|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu January 07, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jan21 |
210107 |
1368.00 |
1368.00 |
1347.00 |
1360.50 |
-4.75 |
1,194 |
2,499 |
-572 |
Hover/Click |
Mar21 |
210107 |
1364.25 |
1369.00 |
1342.00 |
1355.25 |
-6.25 |
204,605 |
407,859 |
-4,709 |
Hover/Click |
May21 |
210107 |
1362.75 |
1367.25 |
1341.00 |
1353.75 |
-6.50 |
93,689 |
164,013 |
+13,646 |
Hover/Click |
Jul21 |
210107 |
1348.00 |
1354.25 |
1329.00 |
1341.75 |
-5.25 |
50,566 |
139,508 |
-502 |
Hover/Click |
Aug21 |
210107 |
1307.50 |
1311.25 |
1287.75 |
1298.25 |
-6.25 |
3,952 |
12,447 |
+363 |
Hover/Click |
Sep21 |
210107 |
1213.25 |
1218.25 |
1197.50 |
1207.00 |
-3.75 |
2,577 |
7,693 |
+170 |
Hover/Click |
Nov21 |
210107 |
1154.50 |
1163.00 |
1144.00 |
1153.00 |
-0.25 |
36,348 |
131,276 |
+1,236 |
Hover/Click |
Jan22 |
210107 |
1152.25 |
1160.00 |
1141.25 |
1150.50 |
+0.25 |
3,678 |
15,207 |
+300 |
Hover/Click |
Mar22 |
210107 |
1129.00 |
1135.75 |
1118.25 |
1128.00 |
+0.75 |
3,339 |
31,593 |
+669 |
Hover/Click |
May22 |
210107 |
1122.00 |
1128.00 |
1111.00 |
1121.00 |
+0.75 |
969 |
5,965 |
+40 |
Hover/Click |
Jul22 |
210107 |
1113.75 |
1126.00 |
1111.00 |
1120.00 |
+1.50 |
472 |
2,878 |
+32 |
Hover/Click |
Aug22 |
210107 |
1110.00 |
1110.00 |
1107.00 |
1110.00 |
+1.75 |
4 |
79 |
+1 |
Hover/Click |
Sep22 |
210107 |
1081.00 |
1081.00 |
1081.00 |
1081.00 |
+2.00 |
23 |
166 |
+20 |
Hover/Click |
Nov22 |
210107 |
1055.00 |
1063.50 |
1049.00 |
1057.50 |
+2.50 |
434 |
4,980 |
+144 |
Hover/Click |
Total Volume and Open Interest |
401,866 |
926,263 |
+10,843 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jan21 |
210107 |
445.80 |
445.80 |
436.00 |
438.00 |
-5.30 |
651 |
2,684 |
-501 |
Hover/Click |
Mar21 |
210107 |
440.10 |
441.50 |
430.50 |
432.20 |
-6.10 |
60,838 |
180,414 |
-2,717 |
Hover/Click |
May21 |
210107 |
436.10 |
437.00 |
428.10 |
430.50 |
-3.80 |
25,904 |
91,956 |
+945 |
Hover/Click |
Jul21 |
210107 |
431.50 |
432.50 |
424.50 |
427.10 |
-2.70 |
17,693 |
54,264 |
+861 |
Hover/Click |
Aug21 |
210107 |
418.60 |
418.70 |
412.00 |
415.50 |
-1.20 |
2,996 |
9,526 |
+418 |
Hover/Click |
Sep21 |
210107 |
397.60 |
398.90 |
393.10 |
396.00 |
-0.50 |
898 |
10,537 |
+170 |
Hover/Click |
Oct21 |
210107 |
377.50 |
379.40 |
373.40 |
376.20 |
unch |
1,234 |
13,274 |
+275 |
Hover/Click |
Dec21 |
210107 |
375.30 |
377.40 |
371.40 |
374.00 |
-0.50 |
5,708 |
42,100 |
+1,117 |
Hover/Click |
Jan22 |
210107 |
373.90 |
374.60 |
369.00 |
371.60 |
unch |
445 |
3,759 |
+105 |
Hover/Click |
Mar22 |
210107 |
365.10 |
365.10 |
361.20 |
364.00 |
unch |
707 |
3,098 |
+191 |
Hover/Click |
Total Volume and Open Interest |
117,742 |
417,441 |
+894 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jan21 |
210107 |
44.50 |
44.55 |
43.65 |
44.35 |
-0.04 |
550 |
1,234 |
-424 |
Hover/Click |
Mar21 |
210107 |
43.93 |
44.18 |
43.09 |
43.79 |
-0.05 |
86,704 |
209,136 |
-1,191 |
Hover/Click |
May21 |
210107 |
43.32 |
43.51 |
42.46 |
43.28 |
+0.10 |
32,855 |
97,733 |
+1,211 |
Hover/Click |
Jul21 |
210107 |
42.83 |
43.00 |
42.01 |
42.86 |
+0.14 |
23,648 |
63,084 |
+2,325 |
Hover/Click |
Aug21 |
210107 |
42.04 |
42.21 |
41.30 |
42.11 |
+0.15 |
5,285 |
14,396 |
+419 |
Hover/Click |
Sep21 |
210107 |
41.19 |
41.35 |
40.52 |
41.26 |
+0.12 |
2,022 |
10,291 |
-100 |
Hover/Click |
Oct21 |
210107 |
40.34 |
40.50 |
39.74 |
40.37 |
+0.06 |
1,697 |
13,526 |
+100 |
Hover/Click |
Dec21 |
210107 |
39.97 |
40.24 |
39.45 |
40.08 |
+0.07 |
5,402 |
45,524 |
-520 |
Hover/Click |
Jan22 |
210107 |
39.67 |
39.85 |
39.13 |
39.75 |
+0.10 |
1,158 |
4,129 |
+378 |
Hover/Click |
Mar22 |
210107 |
39.13 |
39.32 |
38.67 |
39.28 |
+0.08 |
557 |
3,821 |
+186 |
Hover/Click |
Total Volume and Open Interest |
160,305 |
469,513 |
+2,549 |
|
Canola(WCE) |
Weekly |
Monthly |
Jan21 |
210107 |
649.3 |
649.3 |
649.3 |
649.3 |
+4.8 |
|
|
|
Hover/Click |
Mar21 |
210107 |
652.6 |
659.3 |
646.1 |
656.8 |
+4.8 |
16,375 |
88,084 |
-1,219 |
Hover/Click |
May21 |
210107 |
642.5 |
650.2 |
636.0 |
647.0 |
+4.5 |
10,846 |
29,963 |
+1,155 |
Hover/Click |
Jul21 |
210107 |
630.2 |
636.8 |
623.4 |
633.8 |
+3.4 |
4,222 |
36,493 |
+1,417 |
Hover/Click |
Nov21 |
210107 |
546.0 |
548.3 |
540.0 |
544.1 |
-2.3 |
4,845 |
49,636 |
+546 |
Hover/Click |
Total Volume and Open Interest |
36,422 |
205,706 |
+1,903 |
|
Corn(CBOT) |
Weekly |
Monthly |
Mar21 |
210107 |
495.00 |
496.00 |
487.25 |
494.00 |
-1.00 |
219,646 |
826,848 |
-4,611 |
Hover/Click |
May21 |
210107 |
495.50 |
496.50 |
488.25 |
495.50 |
-0.50 |
68,287 |
290,294 |
+9,005 |
Hover/Click |
Jul21 |
210107 |
493.75 |
494.50 |
486.00 |
493.50 |
-0.50 |
53,517 |
248,339 |
+4,319 |
Hover/Click |
Sep21 |
210107 |
453.75 |
455.75 |
448.50 |
455.25 |
-0.25 |
15,392 |
118,356 |
-1,277 |
Hover/Click |
Dec21 |
210107 |
439.75 |
441.75 |
434.50 |
441.00 |
-0.25 |
38,191 |
232,349 |
+4,332 |
Hover/Click |
Mar22 |
210107 |
445.50 |
447.25 |
440.50 |
446.75 |
-0.50 |
3,244 |
23,942 |
+35 |
Hover/Click |
May22 |
210107 |
444.00 |
448.75 |
442.00 |
448.50 |
unch |
485 |
2,940 |
+34 |
Hover/Click |
Jul22 |
210107 |
445.00 |
447.75 |
440.50 |
447.25 |
+1.25 |
640 |
17,493 |
+199 |
Hover/Click |
Sep22 |
210107 |
416.00 |
416.00 |
413.75 |
416.00 |
-0.25 |
28 |
2,776 |
-4 |
Hover/Click |
Dec22 |
210107 |
408.50 |
409.50 |
405.00 |
408.75 |
unch |
678 |
13,625 |
+145 |
Hover/Click |
Total Volume and Open Interest |
400,120 |
1,778,403 |
+12,176 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Mar21 |
210107 |
646.75 |
648.25 |
638.00 |
642.25 |
-5.25 |
81,173 |
198,817 |
+4,507 |
Hover/Click |
May21 |
210107 |
647.50 |
649.00 |
639.25 |
643.25 |
-4.75 |
31,954 |
60,946 |
+2,897 |
Hover/Click |
Jul21 |
210107 |
638.00 |
640.00 |
630.75 |
634.00 |
-5.00 |
26,952 |
81,888 |
+2,301 |
Hover/Click |
Sep21 |
210107 |
640.00 |
641.50 |
633.00 |
636.25 |
-4.25 |
9,073 |
29,261 |
+969 |
Hover/Click |
Dec21 |
210107 |
647.75 |
648.75 |
640.00 |
643.75 |
-4.00 |
8,966 |
35,187 |
+1,263 |
Hover/Click |
Mar22 |
210107 |
653.75 |
654.50 |
646.75 |
650.25 |
-3.50 |
931 |
8,162 |
+140 |
Hover/Click |
Total Volume and Open Interest |
159,735 |
418,227 |
+12,355 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Mar21 |
210107 |
604.00 |
605.75 |
596.50 |
598.50 |
-5.00 |
22,272 |
122,562 |
+1,082 |
Hover/Click |
May21 |
210107 |
607.00 |
609.50 |
600.75 |
603.00 |
-4.50 |
6,758 |
37,793 |
-512 |
Hover/Click |
Jul21 |
210107 |
610.00 |
611.75 |
603.75 |
606.00 |
-3.75 |
8,911 |
39,511 |
+912 |
Hover/Click |
Sep21 |
210107 |
614.75 |
616.50 |
609.00 |
611.25 |
-3.25 |
1,845 |
8,708 |
+103 |
Hover/Click |
Dec21 |
210107 |
623.25 |
624.00 |
617.00 |
619.00 |
-3.00 |
2,142 |
10,029 |
+500 |
Hover/Click |
Mar22 |
210107 |
622.00 |
627.50 |
621.00 |
623.50 |
-2.25 |
93 |
903 |
+28 |
Hover/Click |
May22 |
210107 |
608.50 |
614.25 |
606.50 |
610.00 |
-3.00 |
12 |
69 |
+0 |
Hover/Click |
Total Volume and Open Interest |
42,051 |
220,143 |
+2,124 |
|
Wheat(MGE) |
Weekly |
Monthly |
Mar21 |
210107 |
605.00 |
606.25 |
599.25 |
603.25 |
-3.00 |
6,134 |
40,805 |
+616 |
Hover/Click |
May21 |
210107 |
614.75 |
614.75 |
608.25 |
612.00 |
-2.75 |
3,135 |
13,110 |
+580 |
Hover/Click |
Jul21 |
210107 |
621.50 |
621.50 |
613.50 |
616.75 |
-2.75 |
1,940 |
12,379 |
+688 |
Hover/Click |
Sep21 |
210107 |
622.50 |
623.75 |
617.00 |
620.50 |
-2.75 |
818 |
8,692 |
+383 |
Hover/Click |
Dec21 |
210107 |
629.25 |
629.25 |
622.75 |
626.75 |
-2.50 |
295 |
3,876 |
+173 |
Hover/Click |
Mar22 |
210107 |
630.25 |
630.25 |
626.00 |
628.75 |
-2.50 |
42 |
460 |
+25 |
Hover/Click |
Total Volume and Open Interest |
12,364 |
79,324 |
+2,465 |
|
Oats(CBOT) |
Weekly |
Monthly |
Mar21 |
210107 |
361.00 |
361.00 |
352.25 |
355.25 |
-4.50 |
261 |
3,877 |
-24 |
Hover/Click |
May21 |
210107 |
354.00 |
354.25 |
347.00 |
349.00 |
-5.00 |
53 |
527 |
-20 |
Hover/Click |
Jul21 |
210107 |
344.00 |
344.00 |
344.00 |
344.00 |
-4.75 |
26 |
79 |
-10 |
Hover/Click |
Sep21 |
210107 |
310.50 |
313.75 |
310.50 |
313.75 |
-6.75 |
4 |
11 |
+1 |
Hover/Click |
Total Volume and Open Interest |
371 |
4,813 |
-29 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jan21 |
210107 |
12.45 |
12.45 |
12.45 |
12.45 |
+0.03 |
7 |
15 |
-2 |
Hover/Click |
Mar21 |
210107 |
12.62 |
12.75 |
12.61 |
12.70 |
+0.01 |
299 |
9,314 |
-32 |
Hover/Click |
May21 |
210107 |
12.81 |
12.86 |
12.79 |
12.85 |
+0.02 |
14 |
59 |
+4 |
Hover/Click |
Jul21 |
210107 |
12.90 |
12.90 |
12.90 |
12.90 |
unch |
1 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
322 |
9,425 |
-31 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Feb21 |
210107 |
114.700 |
115.285 |
114.535 |
114.980 |
-0.020 |
30,450 |
105,178 |
-582 |
Hover/Click |
Apr21 |
210107 |
118.885 |
119.600 |
118.730 |
119.500 |
+0.215 |
22,917 |
82,826 |
+826 |
Hover/Click |
Jun21 |
210107 |
114.650 |
115.500 |
114.635 |
115.385 |
+0.435 |
16,135 |
62,547 |
+250 |
Hover/Click |
Aug21 |
210107 |
114.230 |
115.000 |
114.230 |
114.900 |
+0.365 |
8,513 |
23,823 |
+1,746 |
Hover/Click |
Oct21 |
210107 |
117.885 |
118.430 |
117.785 |
118.385 |
+0.335 |
2,683 |
12,900 |
+425 |
Hover/Click |
Dec21 |
210107 |
120.300 |
120.800 |
120.285 |
120.730 |
+0.230 |
1,320 |
5,148 |
+534 |
Hover/Click |
Total Volume and Open Interest |
82,210 |
295,130 |
+3,252 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Jan21 |
210107 |
135.500 |
137.330 |
135.400 |
136.700 |
+0.915 |
2,132 |
5,916 |
-432 |
Hover/Click |
Mar21 |
210107 |
136.000 |
138.200 |
136.000 |
137.580 |
+1.000 |
7,934 |
21,494 |
-205 |
Hover/Click |
Apr21 |
210107 |
138.485 |
140.185 |
138.300 |
139.685 |
+1.055 |
3,402 |
4,322 |
+77 |
Hover/Click |
May21 |
210107 |
139.985 |
141.800 |
139.935 |
141.250 |
+1.100 |
2,038 |
5,904 |
+23 |
Hover/Click |
Aug21 |
210107 |
147.300 |
148.900 |
147.035 |
148.235 |
+1.105 |
837 |
3,956 |
-12 |
Hover/Click |
Sep21 |
210107 |
147.750 |
149.485 |
147.750 |
148.750 |
+1.000 |
264 |
611 |
+73 |
Hover/Click |
Oct21 |
210107 |
148.700 |
149.380 |
148.685 |
149.350 |
+1.350 |
65 |
185 |
+7 |
Hover/Click |
Total Volume and Open Interest |
16,710 |
42,455 |
-449 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Feb21 |
210107 |
69.450 |
69.880 |
69.030 |
69.130 |
-0.650 |
18,960 |
78,087 |
-266 |
Hover/Click |
Apr21 |
210107 |
72.600 |
73.530 |
72.300 |
73.050 |
+0.050 |
13,081 |
49,268 |
+1,987 |
Hover/Click |
May21 |
210107 |
77.000 |
78.150 |
77.000 |
77.930 |
+0.330 |
25 |
1,753 |
-9 |
|
Jun21 |
210107 |
83.150 |
84.500 |
82.830 |
84.130 |
+0.500 |
7,162 |
31,456 |
+583 |
Hover/Click |
Jul21 |
210107 |
83.530 |
84.900 |
83.000 |
84.680 |
+0.850 |
2,138 |
13,548 |
+318 |
Hover/Click |
Aug21 |
210107 |
82.850 |
84.300 |
82.380 |
84.150 |
+0.900 |
2,341 |
15,285 |
+225 |
Hover/Click |
Oct21 |
210107 |
71.230 |
72.400 |
70.880 |
72.250 |
+0.620 |
1,349 |
7,816 |
+475 |
Hover/Click |
Dec21 |
210107 |
65.550 |
66.800 |
65.530 |
66.700 |
+0.500 |
961 |
3,262 |
+109 |
Hover/Click |
Total Volume and Open Interest |
46,346 |
201,729 |
+3,618 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jan21 |
210107 |
16.63 |
16.93 |
16.58 |
16.85 |
+0.19 |
253 |
3,720 |
-28 |
Hover/Click |
Feb21 |
210107 |
19.09 |
19.88 |
18.75 |
19.46 |
+0.42 |
214 |
2,957 |
-17 |
Hover/Click |
Mar21 |
210107 |
19.02 |
19.60 |
18.76 |
19.13 |
+0.21 |
199 |
2,611 |
+20 |
Hover/Click |
Apr21 |
210107 |
18.29 |
18.68 |
18.14 |
18.41 |
+0.15 |
231 |
1,761 |
-18 |
Hover/Click |
May21 |
210107 |
17.86 |
18.18 |
17.83 |
17.96 |
+0.10 |
190 |
1,680 |
-56 |
Hover/Click |
Jun21 |
210107 |
17.73 |
18.05 |
17.73 |
17.77 |
+0.04 |
144 |
1,742 |
+52 |
Hover/Click |
Jul21 |
210107 |
17.60 |
17.78 |
17.60 |
17.62 |
-0.10 |
79 |
705 |
+34 |
Hover/Click |
Aug21 |
210107 |
17.70 |
17.70 |
17.60 |
17.62 |
-0.08 |
112 |
695 |
+21 |
Hover/Click |
Sep21 |
210107 |
17.65 |
17.82 |
17.65 |
17.76 |
-0.01 |
102 |
788 |
-43 |
Hover/Click |
Oct21 |
210107 |
17.59 |
17.68 |
17.59 |
17.61 |
+0.02 |
9 |
604 |
+3 |
Hover/Click |
Nov21 |
210107 |
17.44 |
17.52 |
17.40 |
17.44 |
+0.03 |
27 |
534 |
+15 |
Hover/Click |
Dec21 |
210107 |
17.30 |
17.35 |
17.30 |
17.35 |
unch |
5 |
536 |
+5 |
Hover/Click |
Jan22 |
210107 |
17.14 |
17.15 |
17.14 |
17.15 |
-0.04 |
24 |
45 |
+14 |
Hover/Click |
Total Volume and Open Interest |
1,593 |
18,400 |
+6 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Mar21 |
210107 |
2480 |
2551 |
2468 |
2547 |
+61 |
17,025 |
97,388 |
+148 |
Hover/Click |
May21 |
210107 |
2437 |
2491 |
2427 |
2488 |
+45 |
7,839 |
57,518 |
+93 |
Hover/Click |
Jul21 |
210107 |
2437 |
2483 |
2426 |
2481 |
+39 |
5,117 |
26,317 |
+957 |
Hover/Click |
Sep21 |
210107 |
2437 |
2475 |
2424 |
2473 |
+33 |
1,737 |
18,967 |
-110 |
Hover/Click |
Dec21 |
210107 |
2433 |
2469 |
2424 |
2466 |
+26 |
1,022 |
12,140 |
+186 |
Hover/Click |
Mar22 |
210107 |
2430 |
2456 |
2426 |
2456 |
+22 |
66 |
5,350 |
+4 |
Hover/Click |
May22 |
210107 |
2430 |
2451 |
2430 |
2451 |
+22 |
4 |
503 |
+0 |
Hover/Click |
Total Volume and Open Interest |
32,810 |
223,489 |
+1,278 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Mar21 |
210107 |
121.00 |
122.75 |
119.35 |
121.10 |
+0.20 |
22,165 |
109,725 |
-1,043 |
Hover/Click |
May21 |
210107 |
123.10 |
124.70 |
121.45 |
123.10 |
+0.15 |
6,709 |
49,330 |
+896 |
Hover/Click |
Jul21 |
210107 |
124.90 |
126.45 |
123.30 |
124.95 |
+0.20 |
6,012 |
35,502 |
+322 |
Hover/Click |
Sep21 |
210107 |
126.45 |
128.05 |
125.05 |
126.60 |
+0.20 |
4,220 |
29,584 |
+762 |
Hover/Click |
Dec21 |
210107 |
129.20 |
129.80 |
127.00 |
128.50 |
+0.25 |
949 |
19,512 |
+299 |
Hover/Click |
Mar22 |
210107 |
131.25 |
131.25 |
128.70 |
130.25 |
+0.35 |
171 |
6,686 |
+10 |
Hover/Click |
Total Volume and Open Interest |
40,394 |
262,961 |
+1,277 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jan21 |
210107 |
124.40 |
124.40 |
124.40 |
124.40 |
+0.95 |
146 |
526 |
-146 |
Hover/Click |
Mar21 |
210107 |
125.15 |
126.90 |
125.05 |
126.40 |
+0.95 |
593 |
8,700 |
+10 |
Hover/Click |
May21 |
210107 |
125.95 |
127.45 |
125.65 |
126.85 |
+0.90 |
103 |
844 |
+14 |
Hover/Click |
Jul21 |
210107 |
127.20 |
128.20 |
127.20 |
128.20 |
+1.55 |
76 |
194 |
+31 |
Hover/Click |
Sep21 |
210107 |
129.25 |
129.25 |
129.25 |
129.25 |
+1.55 |
0 |
29 |
+0 |
Hover/Click |
Nov21 |
210107 |
129.80 |
129.80 |
129.80 |
129.80 |
+1.55 |
0 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
918 |
10,301 |
-91 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar21 |
210107 |
16.33 |
16.33 |
15.55 |
15.60 |
-0.65 |
69,658 |
407,403 |
+6,669 |
Hover/Click |
May21 |
210107 |
15.30 |
15.30 |
14.75 |
14.78 |
-0.45 |
37,794 |
210,093 |
-5,176 |
Hover/Click |
Jul21 |
210107 |
14.70 |
14.70 |
14.26 |
14.28 |
-0.34 |
22,238 |
148,477 |
+929 |
Hover/Click |
Oct21 |
210107 |
14.49 |
14.49 |
14.12 |
14.14 |
-0.30 |
12,435 |
112,566 |
+905 |
Hover/Click |
Mar22 |
210107 |
14.66 |
14.69 |
14.39 |
14.42 |
-0.26 |
9,065 |
69,463 |
+881 |
Hover/Click |
May22 |
210107 |
13.91 |
13.95 |
13.68 |
13.70 |
-0.22 |
9,663 |
44,919 |
+1 |
Hover/Click |
Jul22 |
210107 |
13.52 |
13.57 |
13.31 |
13.31 |
-0.22 |
6,073 |
37,350 |
+692 |
Hover/Click |
Oct22 |
210107 |
13.37 |
13.39 |
13.19 |
13.19 |
-0.19 |
1,278 |
33,039 |
+36 |
Hover/Click |
Total Volume and Open Interest |
168,620 |
1,089,003 |
+5,102 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Mar21 |
210107 |
1669 |
1712 |
1661 |
1705 |
+30 |
7,969 |
74,013 |
-434 |
Hover/Click |
May21 |
210107 |
1627 |
1659 |
1619 |
1655 |
+25 |
6,981 |
40,084 |
+88 |
Hover/Click |
Jul21 |
210107 |
1608 |
1640 |
1604 |
1636 |
+25 |
3,291 |
27,748 |
+33 |
Hover/Click |
Sep21 |
210107 |
1599 |
1630 |
1597 |
1627 |
+24 |
1,421 |
27,816 |
+292 |
Hover/Click |
Dec21 |
210107 |
1608 |
1636 |
1605 |
1633 |
+21 |
984 |
34,175 |
+191 |
Hover/Click |
Mar22 |
210107 |
1603 |
1629 |
1602 |
1629 |
+19 |
410 |
10,499 |
-26 |
Hover/Click |
May22 |
210107 |
1612 |
1631 |
1612 |
1631 |
+19 |
23 |
4,150 |
-17 |
Hover/Click |
Total Volume and Open Interest |
21,085 |
220,966 |
+129 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar21 |
210107 |
443.10 |
443.70 |
431.80 |
432.80 |
-10.60 |
7,798 |
37,903 |
+369 |
Hover/Click |
May21 |
210107 |
427.70 |
428.90 |
418.30 |
419.10 |
-10.30 |
4,384 |
32,934 |
+820 |
Hover/Click |
Aug21 |
210107 |
417.00 |
417.30 |
407.50 |
408.10 |
-9.20 |
1,540 |
15,155 |
+144 |
Hover/Click |
Oct21 |
210107 |
406.00 |
407.40 |
398.30 |
398.60 |
-8.70 |
254 |
4,888 |
-20 |
Hover/Click |
Dec21 |
210107 |
403.00 |
404.00 |
396.10 |
396.10 |
-7.20 |
87 |
3,343 |
+44 |
Hover/Click |
Total Volume and Open Interest |
14,082 |
96,838 |
+1,357 |
|
Cotton(ICE) |
Weekly |
Monthly |
Mar21 |
210107 |
79.99 |
80.70 |
79.65 |
79.76 |
-0.30 |
20,742 |
129,789 |
+320 |
Hover/Click |
May21 |
210107 |
80.79 |
81.45 |
80.46 |
80.59 |
-0.26 |
9,641 |
48,464 |
+3,002 |
Hover/Click |
Jul21 |
210107 |
81.39 |
82.07 |
81.09 |
81.25 |
-0.26 |
2,771 |
25,926 |
+407 |
Hover/Click |
Oct21 |
210107 |
78.40 |
78.40 |
78.05 |
78.05 |
-0.16 |
3 |
17 |
+3 |
Hover/Click |
Dec21 |
210107 |
76.00 |
76.85 |
75.98 |
76.35 |
+0.14 |
1,565 |
28,663 |
+355 |
Hover/Click |
Mar22 |
210107 |
76.96 |
77.55 |
76.71 |
76.97 |
+0.14 |
218 |
1,735 |
+67 |
Hover/Click |
Total Volume and Open Interest |
35,122 |
237,240 |
+4,239 |
|
Lumber(CME) |
Weekly |
Monthly |
Jan21 |
210107 |
896.0 |
905.0 |
889.2 |
889.2 |
-12.8 |
151 |
306 |
-72 |
|
Mar21 |
210107 |
710.4 |
725.0 |
690.0 |
718.0 |
+14.7 |
411 |
1,781 |
+32 |
|
May21 |
210107 |
631.5 |
650.0 |
622.6 |
641.9 |
+16.6 |
121 |
493 |
+12 |
|
Jul21 |
210107 |
597.1 |
610.0 |
589.7 |
610.0 |
+20.3 |
19 |
281 |
+5 |
|
Sep21 |
210107 |
566.5 |
566.5 |
565.7 |
565.7 |
+15.7 |
0 |
13 |
+0 |
|
Nov21 |
210107 |
565.7 |
565.7 |
565.7 |
565.7 |
+15.7 |
|
|
|
|
Jan22 |
210107 |
565.7 |
565.7 |
565.7 |
565.7 |
+15.7 |
|
|
|
|
Total Volume and Open Interest |
702 |
2,874 |
-23 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Feb21 |
210107 |
50.53 |
51.28 |
50.39 |
50.83 |
+0.20 |
643,191 |
334,500 |
-23,339 |
Hover/Click |
Mar21 |
210107 |
50.55 |
51.30 |
50.44 |
50.87 |
+0.18 |
277,266 |
287,136 |
+9,845 |
Hover/Click |
Apr21 |
210107 |
50.54 |
51.24 |
50.42 |
50.83 |
+0.16 |
160,398 |
131,278 |
-3,096 |
Hover/Click |
May21 |
210107 |
50.39 |
51.10 |
50.34 |
50.73 |
+0.16 |
95,356 |
104,959 |
+3,061 |
Hover/Click |
Jun21 |
210107 |
50.24 |
50.91 |
50.19 |
50.57 |
+0.16 |
157,257 |
235,876 |
-2,177 |
Hover/Click |
Jul21 |
210107 |
50.04 |
50.63 |
50.01 |
50.34 |
+0.15 |
35,461 |
79,678 |
+4,299 |
Hover/Click |
Aug21 |
210107 |
49.77 |
50.31 |
49.77 |
50.09 |
+0.16 |
16,777 |
52,665 |
-3,323 |
Hover/Click |
Sep21 |
210107 |
49.45 |
50.01 |
49.45 |
49.82 |
+0.17 |
23,934 |
83,371 |
-926 |
Hover/Click |
Oct21 |
210107 |
49.18 |
49.69 |
49.15 |
49.55 |
+0.18 |
7,249 |
46,215 |
-132 |
Hover/Click |
Nov21 |
210107 |
48.96 |
49.36 |
48.92 |
49.28 |
+0.18 |
6,201 |
51,849 |
-356 |
Hover/Click |
Dec21 |
210107 |
48.58 |
49.13 |
48.58 |
49.02 |
+0.20 |
131,950 |
276,559 |
+2,604 |
Hover/Click |
Jan22 |
210107 |
48.52 |
48.82 |
48.49 |
48.75 |
+0.20 |
5,361 |
40,244 |
+1,045 |
Hover/Click |
Feb22 |
210107 |
48.50 |
48.50 |
48.50 |
48.50 |
+0.21 |
2,421 |
21,103 |
-74 |
Hover/Click |
Mar22 |
210107 |
48.25 |
48.25 |
48.25 |
48.25 |
+0.21 |
3,511 |
31,061 |
+984 |
Hover/Click |
Apr22 |
210107 |
48.03 |
48.03 |
48.03 |
48.03 |
+0.22 |
818 |
10,820 |
+220 |
Hover/Click |
May22 |
210107 |
47.84 |
47.84 |
47.84 |
47.84 |
+0.24 |
1,002 |
11,262 |
+95 |
Hover/Click |
Total Volume and Open Interest |
1,653,134 |
2,169,541 |
-3,556 |
|
e-miNY Crude Oil(NYM) |
Feb21 |
210107 |
50.525 |
51.275 |
50.400 |
50.825 |
+0.200 |
23,473 |
1,908 |
+109 |
|
Mar21 |
210107 |
50.450 |
51.275 |
50.450 |
50.875 |
+0.175 |
2,990 |
872 |
+59 |
|
Apr21 |
210107 |
50.750 |
51.075 |
50.500 |
50.825 |
+0.150 |
47 |
172 |
-5 |
|
May21 |
210107 |
50.925 |
50.925 |
50.725 |
50.725 |
+0.150 |
20 |
50 |
+10 |
|
Jun21 |
210107 |
50.350 |
50.875 |
50.250 |
50.575 |
+0.175 |
72 |
170 |
+2 |
|
Jul21 |
210107 |
50.350 |
50.350 |
50.350 |
50.350 |
+0.150 |
8 |
23 |
+0 |
|
Aug21 |
210107 |
49.875 |
50.125 |
49.875 |
50.100 |
+0.175 |
9 |
10 |
-3 |
|
Sep21 |
210107 |
50.000 |
50.000 |
49.825 |
49.825 |
+0.175 |
2 |
11 |
+0 |
|
Oct21 |
210107 |
49.550 |
49.550 |
49.550 |
49.550 |
+0.175 |
0 |
7 |
+0 |
|
Nov21 |
210107 |
49.275 |
49.275 |
49.275 |
49.275 |
+0.175 |
5 |
12 |
-1 |
|
Total Volume and Open Interest |
26,719 |
3,439 |
+162 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Feb21 |
210107 |
152.60 |
155.01 |
152.26 |
153.81 |
+0.94 |
74,131 |
94,063 |
-1,959 |
Hover/Click |
Mar21 |
210107 |
152.67 |
155.07 |
152.48 |
153.93 |
+0.91 |
42,958 |
57,576 |
+4,104 |
Hover/Click |
Apr21 |
210107 |
152.63 |
154.91 |
152.45 |
153.81 |
+0.83 |
19,292 |
38,122 |
-1,214 |
Hover/Click |
May21 |
210107 |
153.57 |
154.78 |
152.55 |
153.81 |
+0.76 |
14,246 |
27,168 |
+801 |
Hover/Click |
Jun21 |
210107 |
153.05 |
154.95 |
153.05 |
154.04 |
+0.61 |
16,272 |
41,085 |
+1,095 |
Hover/Click |
Jul21 |
210107 |
154.46 |
155.32 |
153.70 |
154.50 |
+0.50 |
3,475 |
12,348 |
+85 |
Hover/Click |
Aug21 |
210107 |
155.39 |
155.77 |
154.20 |
155.00 |
+0.45 |
1,427 |
7,827 |
+5 |
Hover/Click |
Sep21 |
210107 |
155.08 |
156.35 |
154.78 |
155.57 |
+0.38 |
1,926 |
10,751 |
+309 |
Hover/Click |
Oct21 |
210107 |
155.68 |
156.65 |
155.68 |
156.17 |
+0.35 |
1,275 |
5,624 |
+110 |
Hover/Click |
Nov21 |
210107 |
156.21 |
157.06 |
156.19 |
156.67 |
+0.31 |
1,417 |
5,479 |
+323 |
Hover/Click |
Dec21 |
210107 |
156.95 |
157.88 |
156.19 |
157.02 |
+0.28 |
8,287 |
34,746 |
-405 |
Hover/Click |
Jan22 |
210107 |
157.03 |
158.05 |
157.03 |
157.53 |
+0.25 |
199 |
9,366 |
+74 |
Hover/Click |
Feb22 |
210107 |
157.75 |
157.75 |
157.66 |
157.66 |
+0.25 |
32 |
1,699 |
+1 |
Hover/Click |
Mar22 |
210107 |
157.11 |
157.11 |
157.11 |
157.11 |
+0.24 |
25 |
1,915 |
+1 |
Hover/Click |
Total Volume and Open Interest |
189,074 |
368,741 |
+4,119 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Feb21 |
210107 |
147.03 |
148.79 |
146.41 |
148.27 |
+0.77 |
74,245 |
113,503 |
-2,870 |
Hover/Click |
Mar21 |
210107 |
147.18 |
149.12 |
146.78 |
148.61 |
+0.76 |
62,563 |
81,782 |
-2,082 |
Hover/Click |
Apr21 |
210107 |
158.37 |
160.16 |
157.93 |
159.75 |
+0.90 |
32,656 |
42,599 |
+1,028 |
Hover/Click |
May21 |
210107 |
159.20 |
160.73 |
158.65 |
160.35 |
+0.89 |
14,848 |
25,772 |
+95 |
Hover/Click |
Jun21 |
210107 |
158.62 |
160.26 |
158.37 |
159.96 |
+0.86 |
13,201 |
43,229 |
+1,188 |
Hover/Click |
Jul21 |
210107 |
158.10 |
159.10 |
157.68 |
158.85 |
+0.84 |
4,678 |
16,030 |
-342 |
Hover/Click |
Aug21 |
210107 |
156.21 |
157.09 |
155.84 |
156.96 |
+0.80 |
3,262 |
7,893 |
-439 |
Hover/Click |
Sep21 |
210107 |
153.58 |
154.27 |
153.01 |
154.18 |
+0.75 |
6,640 |
23,545 |
+203 |
Hover/Click |
Oct21 |
210107 |
143.86 |
144.59 |
143.75 |
144.42 |
+0.73 |
1,892 |
19,086 |
-97 |
Hover/Click |
Nov21 |
210107 |
141.20 |
141.33 |
140.50 |
141.33 |
+0.68 |
1,651 |
6,007 |
-182 |
Hover/Click |
Total Volume and Open Interest |
219,616 |
414,977 |
-2,973 |
|
e-miNY RBOB Gasoline(NYM) |
Feb21 |
210107 |
148.27 |
148.27 |
148.27 |
148.27 |
+0.77 |
0 |
2 |
+0 |
|
Mar21 |
210107 |
148.61 |
148.61 |
148.61 |
148.61 |
+0.76 |
|
|
|
|
Apr21 |
210107 |
159.75 |
159.75 |
159.75 |
159.75 |
+0.90 |
|
|
|
|
May21 |
210107 |
160.35 |
160.35 |
160.35 |
160.35 |
+0.89 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Feb21 |
210107 |
2.722 |
2.755 |
2.663 |
2.729 |
+0.013 |
149,828 |
184,510 |
-9,576 |
Hover/Click |
Mar21 |
210107 |
2.691 |
2.719 |
2.635 |
2.691 |
+0.007 |
85,703 |
258,052 |
+5,315 |
Hover/Click |
Apr21 |
210107 |
2.691 |
2.724 |
2.643 |
2.696 |
+0.006 |
65,652 |
109,040 |
-1,791 |
Hover/Click |
May21 |
210107 |
2.701 |
2.743 |
2.666 |
2.717 |
+0.006 |
42,461 |
65,064 |
-875 |
Hover/Click |
Jun21 |
210107 |
2.760 |
2.793 |
2.719 |
2.769 |
+0.005 |
21,836 |
38,826 |
+994 |
Hover/Click |
Jul21 |
210107 |
2.818 |
2.855 |
2.782 |
2.832 |
+0.002 |
21,878 |
34,301 |
-1,680 |
Hover/Click |
Aug21 |
210107 |
2.840 |
2.874 |
2.799 |
2.849 |
-0.002 |
10,775 |
29,673 |
+424 |
Hover/Click |
Sep21 |
210107 |
2.837 |
2.861 |
2.786 |
2.835 |
-0.005 |
11,015 |
46,788 |
-1,151 |
Hover/Click |
Oct21 |
210107 |
2.855 |
2.882 |
2.813 |
2.861 |
-0.002 |
24,817 |
112,310 |
-116 |
Hover/Click |
Nov21 |
210107 |
2.908 |
2.937 |
2.876 |
2.919 |
-0.001 |
10,330 |
38,872 |
-878 |
Hover/Click |
Dec21 |
210107 |
3.032 |
3.061 |
3.000 |
3.043 |
+0.001 |
11,314 |
41,331 |
-1,303 |
Hover/Click |
Jan22 |
210107 |
3.136 |
3.146 |
3.092 |
3.132 |
unch |
8,760 |
45,635 |
+274 |
Hover/Click |
Feb22 |
210107 |
3.057 |
3.075 |
3.031 |
3.067 |
+0.001 |
3,561 |
23,847 |
-500 |
Hover/Click |
Mar22 |
210107 |
2.876 |
2.909 |
2.862 |
2.897 |
-0.004 |
4,644 |
26,784 |
+120 |
Hover/Click |
Apr22 |
210107 |
2.494 |
2.512 |
2.482 |
2.505 |
-0.005 |
2,725 |
24,438 |
+408 |
Hover/Click |
May22 |
210107 |
2.475 |
2.475 |
2.430 |
2.448 |
-0.006 |
2,177 |
13,203 |
+316 |
Hover/Click |
Total Volume and Open Interest |
482,893 |
1,162,745 |
-9,370 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Mar21 |
210107 |
54.13 |
54.90 |
53.94 |
54.38 |
+0.08 |
455,351 |
577,670 |
-8,407 |
Hover/Click |
Apr21 |
210107 |
54.00 |
54.73 |
53.88 |
54.30 |
+0.12 |
236,151 |
265,294 |
-9,058 |
Hover/Click |
May21 |
210107 |
53.83 |
54.51 |
53.73 |
54.13 |
+0.13 |
130,073 |
172,387 |
+4,924 |
Hover/Click |
Jun21 |
210107 |
53.45 |
54.24 |
53.45 |
53.89 |
+0.14 |
164,724 |
259,592 |
+11,602 |
Hover/Click |
Jul21 |
210107 |
53.29 |
53.90 |
53.22 |
53.59 |
+0.14 |
49,092 |
120,557 |
+4,911 |
Hover/Click |
Aug21 |
210107 |
53.05 |
53.59 |
52.95 |
53.30 |
+0.14 |
30,500 |
66,547 |
-640 |
Hover/Click |
Sep21 |
210107 |
52.82 |
53.26 |
52.67 |
53.01 |
+0.15 |
34,286 |
75,304 |
+1,919 |
Hover/Click |
Oct21 |
210107 |
52.53 |
52.93 |
52.42 |
52.72 |
+0.16 |
8,909 |
41,906 |
+647 |
Hover/Click |
Nov21 |
210107 |
52.25 |
52.65 |
52.16 |
52.44 |
+0.16 |
5,138 |
37,583 |
+606 |
Hover/Click |
Dec21 |
210107 |
51.88 |
52.41 |
51.88 |
52.20 |
+0.18 |
106,104 |
265,869 |
+4,703 |
Hover/Click |
Jan22 |
210107 |
52.00 |
52.00 |
51.97 |
51.97 |
+0.20 |
1,295 |
44,453 |
-181 |
Hover/Click |
Feb22 |
210107 |
51.88 |
51.88 |
51.77 |
51.77 |
+0.22 |
2,925 |
34,734 |
+412 |
Hover/Click |
Mar22 |
210107 |
51.61 |
51.61 |
51.61 |
51.61 |
+0.23 |
3,015 |
48,525 |
+503 |
Hover/Click |
Apr22 |
210107 |
51.44 |
51.44 |
51.44 |
51.44 |
+0.24 |
217 |
15,532 |
-42 |
Hover/Click |
Total Volume and Open Interest |
1,296,974 |
2,494,225 |
+16,677 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jan21 |
210107 |
432.50 |
438.25 |
432.25 |
436.25 |
+1.50 |
48,889 |
77,870 |
-7,718 |
Hover/Click |
Feb21 |
210107 |
435.75 |
441.75 |
435.75 |
439.75 |
+1.75 |
122,772 |
138,534 |
+1,923 |
Hover/Click |
Mar21 |
210107 |
438.00 |
444.25 |
438.00 |
442.50 |
+2.00 |
82,447 |
121,157 |
+148 |
Hover/Click |
Apr21 |
210107 |
439.25 |
445.50 |
439.25 |
444.00 |
+2.00 |
33,813 |
57,453 |
+6,182 |
Hover/Click |
May21 |
210107 |
441.00 |
446.25 |
440.75 |
444.75 |
+1.75 |
16,244 |
49,077 |
+2,380 |
Hover/Click |
Jun21 |
210107 |
440.25 |
446.75 |
440.25 |
445.50 |
+1.50 |
29,591 |
79,980 |
-396 |
Hover/Click |
Jul21 |
210107 |
443.00 |
448.00 |
443.00 |
446.75 |
+1.50 |
5,674 |
31,174 |
+743 |
Hover/Click |
Aug21 |
210107 |
444.75 |
449.25 |
444.50 |
448.00 |
+1.25 |
2,891 |
22,759 |
-253 |
Hover/Click |
Sep21 |
210107 |
448.25 |
449.75 |
445.25 |
449.00 |
+1.00 |
5,805 |
29,464 |
+1,097 |
Hover/Click |
Oct21 |
210107 |
449.50 |
451.25 |
446.75 |
450.00 |
+0.75 |
2,992 |
36,688 |
-1,394 |
Hover/Click |
Total Volume and Open Interest |
385,982 |
935,191 |
+3,993 |
|
Ethanol(CBOT) |
Feb21 |
210107 |
1.495 |
1.495 |
1.495 |
1.495 |
unch |
0 |
9 |
+0 |
|
Mar21 |
210107 |
1.508 |
1.508 |
1.508 |
1.508 |
unch |
0 |
2 |
+0 |
|
Apr21 |
210107 |
1.566 |
1.566 |
1.566 |
1.566 |
unch |
0 |
45 |
+0 |
|
May21 |
210107 |
1.561 |
1.561 |
1.561 |
1.561 |
unch |
0 |
37 |
+0 |
|
Jun21 |
210107 |
1.556 |
1.556 |
1.556 |
1.556 |
unch |
|
|
|
|
Jul21 |
210107 |
1.556 |
1.556 |
1.556 |
1.556 |
unch |
|
|
|
|
Aug21 |
210107 |
1.556 |
1.556 |
1.556 |
1.556 |
unch |
0 |
5 |
+0 |
|
Sep21 |
210107 |
1.556 |
1.556 |
1.556 |
1.556 |
unch |
|
|
|
|
Total Volume and Open Interest |
0 |
98 |
-30 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Feb21 |
210107 |
50.49 |
51.28 |
50.47 |
50.83 |
+0.20 |
37,521 |
38,082 |
-1,438 |
Hover/Click |
Mar21 |
210107 |
50.52 |
51.30 |
50.48 |
50.87 |
+0.18 |
69,350 |
64,517 |
+1,385 |
Hover/Click |
Apr21 |
210107 |
50.65 |
51.25 |
50.53 |
50.83 |
+0.16 |
52,312 |
21,627 |
+909 |
Hover/Click |
May21 |
210107 |
50.55 |
51.11 |
50.40 |
50.73 |
+0.16 |
42,277 |
15,244 |
-705 |
Hover/Click |
Jun21 |
210107 |
50.59 |
50.92 |
50.28 |
50.57 |
+0.16 |
45,454 |
57,448 |
-881 |
Hover/Click |
Jul21 |
210107 |
50.48 |
50.49 |
50.06 |
50.34 |
+0.15 |
8,392 |
11,991 |
-355 |
Hover/Click |
Aug21 |
210107 |
50.18 |
50.21 |
49.92 |
50.09 |
+0.16 |
4,084 |
9,377 |
-192 |
Hover/Click |
Sep21 |
210107 |
49.87 |
49.92 |
49.71 |
49.82 |
+0.17 |
6,144 |
13,526 |
+222 |
Hover/Click |
Oct21 |
210107 |
49.56 |
49.62 |
49.48 |
49.55 |
+0.18 |
2,597 |
8,541 |
+127 |
Hover/Click |
Nov21 |
210107 |
49.28 |
49.28 |
49.28 |
49.28 |
+0.18 |
2,415 |
8,093 |
-10 |
Hover/Click |
Dec21 |
210107 |
48.80 |
49.11 |
48.72 |
49.02 |
+0.20 |
26,011 |
84,009 |
+3,506 |
Hover/Click |
Jan22 |
210107 |
48.75 |
48.75 |
48.75 |
48.75 |
+0.20 |
306 |
5,210 |
+63 |
Hover/Click |
Feb22 |
210107 |
48.50 |
48.50 |
48.50 |
48.50 |
+0.21 |
69 |
2,384 |
-23 |
Hover/Click |
Mar22 |
210107 |
48.25 |
48.25 |
48.25 |
48.25 |
+0.21 |
400 |
8,995 |
-5 |
Hover/Click |
Apr22 |
210107 |
48.03 |
48.03 |
48.03 |
48.03 |
+0.22 |
60 |
3,678 |
+9 |
Hover/Click |
May22 |
210107 |
47.84 |
47.84 |
47.84 |
47.84 |
+0.24 |
158 |
3,291 |
-77 |
Hover/Click |
Total Volume and Open Interest |
310,641 |
484,799 |
+4,084 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Mar21 |
210107 |
89.330 |
89.970 |
89.325 |
89.790 |
+0.287 |
19,176 |
36,936 |
+343 |
Hover/Click |
Jun21 |
210107 |
89.345 |
89.900 |
89.345 |
89.770 |
+0.287 |
89 |
583 |
+17 |
Hover/Click |
Sep21 |
210107 |
89.825 |
89.825 |
89.755 |
89.755 |
+0.287 |
0 |
41 |
+0 |
Hover/Click |
Total Volume and Open Interest |
19,271 |
37,569 |
+366 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Mar21 |
210107 |
78.10 |
78.22 |
77.30 |
77.63 |
-0.32 |
130,064 |
144,478 |
+1,822 |
Hover/Click |
Jun21 |
210107 |
78.20 |
78.26 |
77.35 |
77.68 |
-0.32 |
79 |
171 |
-2 |
Hover/Click |
Sep21 |
210107 |
77.71 |
78.25 |
77.47 |
77.71 |
-0.33 |
0 |
270 |
+0 |
Hover/Click |
Total Volume and Open Interest |
130,383 |
146,093 |
+1,827 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar21 |
210107 |
136.16 |
136.38 |
135.37 |
135.76 |
-0.30 |
68,850 |
140,674 |
-654 |
Hover/Click |
Jun21 |
210107 |
136.13 |
136.44 |
135.46 |
135.83 |
-0.30 |
95 |
553 |
+9 |
Hover/Click |
Sep21 |
210107 |
135.91 |
136.31 |
135.64 |
135.91 |
-0.30 |
0 |
241 |
+0 |
Hover/Click |
Total Volume and Open Interest |
69,010 |
143,209 |
-623 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar21 |
210107 |
78.89 |
78.98 |
78.55 |
78.85 |
+0.06 |
65,416 |
149,678 |
+879 |
Hover/Click |
Jun21 |
210107 |
78.88 |
78.99 |
78.56 |
78.86 |
+0.06 |
128 |
2,868 |
+47 |
Hover/Click |
Sep21 |
210107 |
78.66 |
78.94 |
78.64 |
78.87 |
+0.06 |
28 |
690 |
+9 |
Hover/Click |
Dec21 |
210107 |
78.75 |
78.95 |
78.58 |
78.88 |
+0.07 |
28 |
538 |
+14 |
Hover/Click |
Total Volume and Open Interest |
65,620 |
156,124 |
+947 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar21 |
210107 |
97.09 |
97.20 |
96.25 |
96.35 |
-0.69 |
81,996 |
204,873 |
+1,553 |
Hover/Click |
Jun21 |
210107 |
97.20 |
97.30 |
96.37 |
96.45 |
-0.69 |
4 |
187 |
+1 |
Hover/Click |
Sep21 |
210107 |
96.56 |
97.31 |
96.52 |
96.56 |
-0.69 |
0 |
130 |
+0 |
Hover/Click |
Total Volume and Open Interest |
82,030 |
206,963 |
+1,556 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar21 |
210107 |
114.03 |
114.17 |
113.07 |
113.19 |
-0.71 |
17,924 |
48,857 |
+153 |
Hover/Click |
Jun21 |
210107 |
114.12 |
114.46 |
113.39 |
113.49 |
-0.71 |
8 |
84 |
+2 |
Hover/Click |
Sep21 |
210107 |
113.79 |
114.59 |
113.74 |
113.79 |
-0.71 |
0 |
85 |
+0 |
Hover/Click |
Total Volume and Open Interest |
17,932 |
49,028 |
+155 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar21 |
210107 |
123.45 |
123.62 |
122.62 |
122.85 |
-0.42 |
133,366 |
665,795 |
+1,417 |
Hover/Click |
Jun21 |
210107 |
123.80 |
123.87 |
122.87 |
123.10 |
-0.42 |
288 |
1,468 |
-9 |
Hover/Click |
Sep21 |
210107 |
123.35 |
124.06 |
123.16 |
123.35 |
-0.42 |
0 |
1,241 |
+0 |
Hover/Click |
Total Volume and Open Interest |
133,881 |
673,532 |
+1,419 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jan21 |
210107 |
501.38 |
508.63 |
497.75 |
498.13 |
-9.63 |
2 |
87 |
+0 |
|
Feb21 |
210107 |
500.75 |
507.00 |
496.38 |
496.63 |
-9.50 |
30 |
40 |
+30 |
|
Total Volume and Open Interest |
61,156 |
141,291 |
-1,279 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Feb21 |
210107 |
189.20 |
189.55 |
184.35 |
185.35 |
-4.80 |
8,244 |
20,984 |
+210 |
|
Mar21 |
210107 |
189.15 |
189.35 |
184.35 |
185.20 |
-4.80 |
198 |
1,778 |
+41 |
Hover/Click |
Apr21 |
210107 |
185.05 |
185.05 |
184.40 |
185.05 |
-4.65 |
7 |
12 |
-5 |
|
May21 |
210107 |
184.85 |
184.85 |
184.85 |
184.85 |
-4.60 |
|
|
|
|
Total Volume and Open Interest |
8,449 |
22,774 |
+246 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Mar21 |
210107 |
169~230 |
169~310 |
168~210 |
169~070 |
-0~160 |
425,609 |
1,150,398 |
-13,272 |
Hover/Click |
Jun21 |
210107 |
168~050 |
168~100 |
167~000 |
167~190 |
-0~160 |
3 |
15 |
+1 |
Hover/Click |
Sep21 |
210107 |
167~190 |
167~190 |
167~190 |
167~190 |
-0~160 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
425,612 |
1,150,413 |
-13,271 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210107 |
137~075 |
137~095 |
136~270 |
136~305 |
-0~080 |
1,316,963 |
3,221,011 |
-26,012 |
Hover/Click |
Jun21 |
210107 |
136~050 |
136~090 |
135~285 |
136~000 |
-0~080 |
105 |
172 |
+30 |
Hover/Click |
Sep21 |
210107 |
136~000 |
136~000 |
136~000 |
136~000 |
-0~080 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,317,068 |
3,221,183 |
-25,982 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210107 |
125~256 |
125~270 |
125~212 |
125~226 |
-0~024 |
674,296 |
3,198,000 |
-32,177 |
Hover/Click |
Jun21 |
210107 |
125~194 |
125~194 |
125~180 |
125~194 |
-0~042 |
0 |
1 |
+0 |
Hover/Click |
Sep21 |
210107 |
125~194 |
125~194 |
125~194 |
125~194 |
-0~042 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
674,296 |
3,198,001 |
-32,177 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210107 |
110~140 |
110~142 |
110~135 |
110~142 |
+0~005 |
275,847 |
1,928,625 |
+22,864 |
Hover/Click |
Jun21 |
210107 |
110~142 |
110~142 |
110~142 |
110~142 |
+0~005 |
|
|
|
Hover/Click |
Sep21 |
210107 |
110~142 |
110~142 |
110~142 |
110~142 |
+0~005 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
275,847 |
1,928,625 |
+22,864 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Mar21 |
210107 |
99.820 |
99.825 |
99.815 |
99.820 |
+0.005 |
63,535 |
1,074,163 |
+11,680 |
|
Jun21 |
210107 |
99.825 |
99.830 |
99.820 |
99.825 |
+0.005 |
107,860 |
977,571 |
+14,417 |
|
Sep21 |
210107 |
99.820 |
99.825 |
99.810 |
99.815 |
unch |
69,008 |
793,532 |
-650 |
|
Dec21 |
210107 |
99.780 |
99.785 |
99.770 |
99.775 |
-0.005 |
63,123 |
731,975 |
+1,468 |
|
Mar22 |
210107 |
99.810 |
99.810 |
99.790 |
99.800 |
unch |
113,663 |
644,505 |
+816 |
|
Jun22 |
210107 |
99.795 |
99.800 |
99.775 |
99.785 |
-0.005 |
96,324 |
664,141 |
+6,898 |
|
Sep22 |
210107 |
99.775 |
99.780 |
99.750 |
99.760 |
-0.015 |
85,303 |
502,184 |
+10,302 |
|
Dec22 |
210107 |
99.715 |
99.720 |
99.680 |
99.695 |
-0.020 |
76,260 |
397,861 |
-2,580 |
|
Mar23 |
210107 |
99.700 |
99.705 |
99.665 |
99.680 |
-0.020 |
67,639 |
695,027 |
-334 |
|
Jun23 |
210107 |
99.645 |
99.650 |
99.595 |
99.615 |
-0.025 |
60,425 |
396,705 |
+4,815 |
|
Sep23 |
210107 |
99.500 |
99.505 |
99.445 |
99.465 |
-0.035 |
66,748 |
428,921 |
-8,738 |
|
Dec23 |
210107 |
99.435 |
99.445 |
99.375 |
99.395 |
-0.040 |
88,573 |
344,343 |
+1,274 |
|
Mar24 |
210107 |
99.365 |
99.375 |
99.300 |
99.325 |
-0.045 |
47,257 |
290,678 |
+4,352 |
|
Jun24 |
210107 |
99.295 |
99.300 |
99.225 |
99.245 |
-0.050 |
41,251 |
208,185 |
+1,895 |
|
Sep24 |
210107 |
99.215 |
99.225 |
99.145 |
99.165 |
-0.055 |
42,016 |
187,110 |
+16 |
|
Dec24 |
210107 |
99.135 |
99.145 |
99.055 |
99.080 |
-0.055 |
32,679 |
202,159 |
+1,905 |
|
Mar25 |
210107 |
99.060 |
99.075 |
98.980 |
99.000 |
-0.065 |
19,799 |
146,637 |
+608 |
|
Jun25 |
210107 |
98.985 |
99.000 |
98.895 |
98.920 |
-0.065 |
18,624 |
116,816 |
+956 |
|
Total Volume and Open Interest |
1,270,978 |
9,297,056 |
+43,558 |
|
Ultra T-Bond(CBOT) |
Mar21 |
210107 |
206~16 |
207~00 |
204~13 |
205~16 |
-0~30 |
173,892 |
1,038,915 |
-2,559 |
|
Jun21 |
210107 |
204~00 |
205~03 |
203~02 |
204~00 |
-0~30 |
|
|
|
|
Sep21 |
210107 |
204~00 |
204~00 |
204~00 |
204~00 |
-0~30 |
|
|
|
|
Total Volume and Open Interest |
173,892 |
1,038,915 |
-2,559 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar21 |
210107 |
154~175 |
154~215 |
153~265 |
154~025 |
-0~135 |
252,076 |
1,003,790 |
+2,358 |
|
Jun21 |
210107 |
152~295 |
152~295 |
152~270 |
152~295 |
-0~135 |
|
|
|
|
Sep21 |
210107 |
152~295 |
152~295 |
152~295 |
152~295 |
-0~135 |
|
|
|
|
Total Volume and Open Interest |
252,076 |
1,003,790 |
+2,358 |
|
30 Day Federal Funds(CBOT) |
Jan21 |
210107 |
99.915 |
99.915 |
99.912 |
99.912 |
unch |
20,034 |
165,196 |
+3,376 |
|
Feb21 |
210107 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
8,079 |
147,509 |
-1,019 |
|
Mar21 |
210107 |
99.925 |
99.925 |
99.920 |
99.920 |
unch |
5,580 |
84,067 |
-212 |
|
Apr21 |
210107 |
99.925 |
99.925 |
99.920 |
99.920 |
-0.005 |
10,168 |
102,120 |
+839 |
|
May21 |
210107 |
99.930 |
99.930 |
99.925 |
99.925 |
unch |
5,497 |
77,321 |
-565 |
|
Jun21 |
210107 |
99.925 |
99.930 |
99.925 |
99.925 |
unch |
4,241 |
58,521 |
+57 |
|
Total Volume and Open Interest |
91,635 |
999,325 |
+805 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Mar21 |
210107 |
151.89 |
151.94 |
151.78 |
151.80 |
-0.13 |
1,337 |
14,029 |
+88 |
Hover/Click |
Jun21 |
210107 |
151.80 |
151.80 |
151.80 |
151.80 |
-0.13 |
|
|
|
Hover/Click |
Sep21 |
210107 |
151.80 |
151.80 |
151.80 |
151.80 |
-0.13 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,337 |
14,029 |
+88 |
|
Euro-Buxl(EUREX) |
Mar21 |
210107 |
224.42 |
225.02 |
223.10 |
223.20 |
-0.76 |
79,986 |
250,148 |
+1,876 |
|
Jun21 |
210107 |
222.52 |
222.52 |
221.56 |
221.56 |
-0.76 |
0 |
2,611 |
+0 |
|
Sep21 |
210107 |
220.16 |
220.16 |
220.16 |
220.16 |
-0.76 |
|
|
|
|
Total Volume and Open Interest |
79,986 |
252,759 |
+1,876 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Mar21 |
210107 |
177.47 |
177.69 |
177.17 |
177.25 |
-0.12 |
613,781 |
1,329,730 |
-29,915 |
Hover/Click |
Jun21 |
210107 |
174.36 |
174.76 |
174.36 |
174.36 |
-0.12 |
111 |
195 |
+86 |
Hover/Click |
Sep21 |
210107 |
176.74 |
176.74 |
176.74 |
176.74 |
-0.12 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
613,892 |
1,329,925 |
-29,829 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Mar21 |
210107 |
135.14 |
135.23 |
135.08 |
135.12 |
-0.02 |
271,350 |
1,051,429 |
-16,513 |
Hover/Click |
Jun21 |
210107 |
135.64 |
135.64 |
135.64 |
135.64 |
-0.02 |
3 |
3 |
+2 |
Hover/Click |
Sep21 |
210107 |
138.37 |
138.37 |
138.37 |
138.37 |
-0.02 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
271,353 |
1,051,432 |
-16,511 |
|
Euro-Schatz(EUREX) |
Mar21 |
210107 |
112.27 |
112.29 |
112.27 |
112.27 |
-0.02 |
256,810 |
1,356,902 |
-69,462 |
|
Jun21 |
210107 |
112.17 |
112.17 |
112.17 |
112.17 |
-0.01 |
0 |
1 |
+0 |
|
Sep21 |
210107 |
112.85 |
112.85 |
112.85 |
112.85 |
-0.01 |
|
|
|
|
Total Volume and Open Interest |
256,810 |
1,356,903 |
-69,462 |
|
3-Mth Euribor(EUREX) |
Mar21 |
210107 |
100.555 |
100.555 |
100.555 |
100.555 |
unch |
0 |
1,147 |
+0 |
|
Jun21 |
210107 |
100.555 |
100.555 |
100.555 |
100.555 |
-0.005 |
0 |
518 |
+0 |
|
Sep21 |
210107 |
100.555 |
100.555 |
100.555 |
100.555 |
-0.005 |
0 |
941 |
+0 |
|
Total Volume and Open Interest |
0 |
3,733 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Mar21 |
210107 |
134~24 |
134~31 |
134~10 |
134~11 |
-0~20 |
201,184 |
464,772 |
+456 |
Hover/Click |
Jun21 |
210107 |
133~12 |
133~12 |
133~12 |
133~12 |
-0~19 |
0 |
62 |
+0 |
Hover/Click |
Total Volume and Open Interest |
201,184 |
464,834 |
+456 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Mar21 |
210107 |
100.00 |
100.01 |
100.00 |
100.00 |
-0.01 |
113,040 |
594,526 |
-18,957 |
|
Jun21 |
210107 |
100.04 |
100.06 |
100.04 |
100.04 |
-0.01 |
103,563 |
697,491 |
-11,771 |
|
Sep21 |
210107 |
100.07 |
100.08 |
100.07 |
100.07 |
-0.01 |
43,780 |
566,659 |
-10,700 |
|
Dec21 |
210107 |
100.09 |
100.10 |
100.07 |
100.08 |
-0.01 |
38,749 |
504,176 |
+2,054 |
|
Mar22 |
210107 |
100.03 |
100.03 |
100.01 |
100.01 |
-0.02 |
62,121 |
636,656 |
-1,476 |
|
Jun22 |
210107 |
100.01 |
100.02 |
99.99 |
100.00 |
-0.02 |
33,470 |
314,869 |
+1,026 |
|
Total Volume and Open Interest |
609,522 |
4,412,077 |
-32,180 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Mar21 |
210107 |
100.550 |
100.555 |
100.550 |
100.550 |
unch |
34,554 |
333,999 |
+6,844 |
|
Jun21 |
210107 |
100.555 |
100.560 |
100.550 |
100.550 |
-0.005 |
43,330 |
369,989 |
+7,198 |
|
Sep21 |
210107 |
100.555 |
100.560 |
100.550 |
100.555 |
-0.005 |
30,066 |
339,058 |
-287 |
|
Total Volume and Open Interest |
516,428 |
3,212,312 |
+58,722 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Mar21 |
210107 |
99.99 |
99.99 |
99.97 |
99.98 |
-0.01 |
5,376 |
135,637 |
+737 |
|
Jun21 |
210107 |
99.97 |
99.98 |
99.97 |
99.98 |
unch |
1,038 |
143,672 |
-100 |
|
Sep21 |
210107 |
99.96 |
99.96 |
99.95 |
99.96 |
-0.01 |
602 |
133,221 |
-270 |
|
Dec21 |
210107 |
99.94 |
99.94 |
99.93 |
99.94 |
unch |
4,790 |
114,989 |
+3,014 |
|
Mar22 |
210107 |
99.91 |
99.92 |
99.91 |
99.92 |
unch |
4,641 |
123,086 |
-630 |
|
Jun22 |
210107 |
99.88 |
99.89 |
99.88 |
99.89 |
unch |
3,524 |
53,843 |
+1,602 |
|
Sep22 |
210107 |
99.84 |
99.85 |
99.84 |
99.85 |
unch |
3,513 |
47,189 |
-58 |
|
Dec22 |
210107 |
99.80 |
99.81 |
99.80 |
99.80 |
-0.01 |
2,459 |
25,386 |
+1,544 |
|
Mar23 |
210107 |
99.78 |
99.78 |
99.76 |
99.76 |
-0.01 |
3 |
338 |
+3 |
|
Jun23 |
210107 |
99.72 |
99.72 |
99.71 |
99.71 |
-0.01 |
0 |
500 |
+0 |
|
Total Volume and Open Interest |
25,946 |
778,413 |
+5,842 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar21 |
210107 |
98.92 |
98.92 |
98.88 |
98.90 |
-0.02 |
184,576 |
1,404,213 |
+6,287 |
|
Jun21 |
210107 |
98.85 |
98.87 |
98.85 |
98.87 |
-0.02 |
|
|
|
|
Total Volume and Open Interest |
184,576 |
1,404,213 |
+6,287 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar21 |
210107 |
99.82 |
99.82 |
99.81 |
99.81 |
-0.01 |
83,313 |
834,276 |
+3,030 |
|
Jun21 |
210107 |
99.81 |
99.81 |
99.81 |
99.81 |
-0.01 |
|
|
|
|
Total Volume and Open Interest |
83,313 |
834,276 |
+3,030 |
|
Gold(CMX) |
Weekly |
Monthly |
Feb21 |
210107 |
1921.5 |
1929.6 |
1907.5 |
1913.6 |
+5.0 |
201,945 |
405,235 |
-2,970 |
Hover/Click |
Apr21 |
210107 |
1925.9 |
1933.8 |
1912.2 |
1918.0 |
+5.0 |
12,671 |
96,273 |
+3,737 |
Hover/Click |
Jun21 |
210107 |
1928.9 |
1937.0 |
1915.5 |
1921.1 |
+4.7 |
4,763 |
36,372 |
+20 |
Hover/Click |
Aug21 |
210107 |
1933.8 |
1938.0 |
1919.6 |
1924.0 |
+4.6 |
2,215 |
11,879 |
-116 |
Hover/Click |
Oct21 |
210107 |
1935.1 |
1935.3 |
1926.7 |
1926.7 |
+4.4 |
515 |
5,801 |
+159 |
Hover/Click |
Dec21 |
210107 |
1934.5 |
1945.8 |
1925.9 |
1929.5 |
+3.8 |
949 |
10,335 |
-119 |
Hover/Click |
Feb22 |
210107 |
1944.2 |
1946.7 |
1932.5 |
1932.8 |
+3.7 |
1,414 |
1,900 |
+710 |
Hover/Click |
Apr22 |
210107 |
1935.5 |
1935.5 |
1935.5 |
1935.5 |
+3.2 |
3 |
18 |
-3 |
Hover/Click |
Jun22 |
210107 |
1938.4 |
1938.4 |
1938.4 |
1938.4 |
+3.6 |
48 |
115 |
-15 |
Hover/Click |
Aug22 |
210107 |
1939.9 |
1939.9 |
1939.9 |
1939.9 |
+3.6 |
1 |
4 |
-1 |
Hover/Click |
Oct22 |
210107 |
1943.6 |
1943.6 |
1943.6 |
1943.6 |
+3.6 |
|
|
|
Hover/Click |
Dec22 |
210107 |
1946.9 |
1946.9 |
1946.9 |
1946.9 |
+3.6 |
5 |
294 |
+0 |
Hover/Click |
Total Volume and Open Interest |
224,810 |
568,888 |
+1,488 |
|
Silver(CMX) |
Weekly |
Monthly |
Mar21 |
210107 |
2741.0 |
2749.5 |
2702.0 |
2726.1 |
+21.9 |
67,460 |
147,024 |
+644 |
Hover/Click |
May21 |
210107 |
2745.0 |
2755.0 |
2709.0 |
2733.0 |
+21.8 |
1,248 |
16,588 |
-11 |
Hover/Click |
Jul21 |
210107 |
2742.5 |
2763.5 |
2725.0 |
2740.2 |
+21.0 |
568 |
5,112 |
+185 |
Hover/Click |
Sep21 |
210107 |
2750.0 |
2764.5 |
2730.0 |
2747.3 |
+20.3 |
747 |
2,981 |
+193 |
Hover/Click |
Dec21 |
210107 |
2745.0 |
2756.2 |
2740.5 |
2756.2 |
+20.0 |
737 |
3,224 |
+363 |
Hover/Click |
Mar22 |
210107 |
2765.0 |
2765.0 |
2765.0 |
2765.0 |
+20.0 |
0 |
22 |
+0 |
Hover/Click |
May22 |
210107 |
2770.0 |
2770.0 |
2770.0 |
2770.0 |
+20.0 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
70,841 |
176,005 |
+1,298 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan21 |
210107 |
1098.6 |
1125.3 |
1094.0 |
1119.7 |
+14.0 |
225 |
765 |
-177 |
Hover/Click |
Apr21 |
210107 |
1107.6 |
1132.0 |
1098.0 |
1124.6 |
+14.4 |
15,796 |
59,153 |
+406 |
Hover/Click |
Jul21 |
210107 |
1111.5 |
1133.8 |
1103.1 |
1128.6 |
+13.8 |
203 |
1,046 |
+100 |
Hover/Click |
Oct21 |
210107 |
1115.8 |
1132.2 |
1114.3 |
1132.2 |
+13.6 |
22 |
88 |
+6 |
Hover/Click |
Total Volume and Open Interest |
16,295 |
61,185 |
+336 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Mar21 |
210107 |
2446.50 |
2464.50 |
2408.50 |
2431.60 |
-16.50 |
2,535 |
9,519 |
+398 |
Hover/Click |
Jun21 |
210107 |
2452.00 |
2460.00 |
2427.50 |
2439.20 |
-14.70 |
11 |
157 |
+8 |
Hover/Click |
Sep21 |
210107 |
2436.50 |
2436.50 |
2436.50 |
2436.50 |
-14.40 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,546 |
9,676 |
+406 |
|
Copper(CMX) |
Weekly |
Monthly |
Mar21 |
210107 |
366.15 |
371.15 |
364.05 |
369.60 |
+4.55 |
65,949 |
165,326 |
+2,056 |
Hover/Click |
May21 |
210107 |
366.80 |
371.80 |
364.80 |
370.30 |
+4.55 |
8,469 |
37,766 |
+2,238 |
Hover/Click |
Jul21 |
210107 |
367.30 |
371.90 |
365.10 |
370.55 |
+4.55 |
2,710 |
22,667 |
+390 |
Hover/Click |
Sep21 |
210107 |
366.40 |
371.80 |
365.00 |
370.45 |
+4.50 |
1,862 |
14,325 |
+413 |
Hover/Click |
Dec21 |
210107 |
367.30 |
371.25 |
364.70 |
370.00 |
+4.50 |
879 |
6,058 |
+343 |
Hover/Click |
Total Volume and Open Interest |
80,958 |
256,942 |
+5,379 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Mar21 |
210107 |
30790 |
31087 |
30696 |
30942 |
+222 |
188,607 |
81,097 |
-591 |
Hover/Click |
Jun21 |
210107 |
30667 |
30960 |
30586 |
30823 |
+221 |
79 |
92 |
+0 |
Hover/Click |
Sep21 |
210107 |
30599 |
30810 |
30537 |
30757 |
+217 |
0 |
10 |
+0 |
Hover/Click |
Dec21 |
210107 |
30654 |
30654 |
30654 |
30654 |
+217 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
188,686 |
81,200 |
-591 |
|
S & P 500(CME) |
Weekly |
Monthly |
Mar21 |
210107 |
3795.50 |
3798.00 |
3795.50 |
3795.50 |
+55.00 |
3,500 |
12,353 |
+2,000 |
|
Jun21 |
210107 |
3785.00 |
3785.00 |
3785.00 |
3785.00 |
+54.50 |
|
|
|
|
Sep21 |
210107 |
3775.00 |
3775.00 |
3775.00 |
3775.00 |
+55.00 |
|
|
|
|
Dec21 |
210107 |
3764.25 |
3764.25 |
3764.25 |
3764.25 |
+55.00 |
|
|
|
|
Total Volume and Open Interest |
3,500 |
12,427 |
+2,000 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Mar21 |
210107 |
3752.50 |
3804.00 |
3742.00 |
3795.50 |
+55.00 |
1,414,022 |
2,548,506 |
+11,125 |
Hover/Click |
Jun21 |
210107 |
3738.25 |
3793.00 |
3732.50 |
3785.00 |
+54.50 |
1,189 |
4,891 |
+154 |
Hover/Click |
Sep21 |
210107 |
3749.00 |
3783.00 |
3749.00 |
3775.00 |
+55.00 |
2 |
43 |
+0 |
Hover/Click |
Dec21 |
210107 |
3764.25 |
3764.25 |
3764.25 |
3764.25 |
+55.00 |
0 |
40 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,415,213 |
2,553,480 |
+11,279 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Mar21 |
210107 |
12658.50 |
12959.00 |
12646.50 |
12928.00 |
+311.25 |
483,173 |
219,690 |
+15 |
Hover/Click |
Jun21 |
210107 |
12658.25 |
12944.75 |
12649.75 |
12914.00 |
+311.50 |
804 |
1,198 |
+131 |
Hover/Click |
Sep21 |
210107 |
12651.75 |
12917.75 |
12651.75 |
12910.00 |
+316.25 |
0 |
8 |
+0 |
Hover/Click |
Total Volume and Open Interest |
483,977 |
220,898 |
+146 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Mar21 |
210107 |
2389.70 |
2421.90 |
2380.50 |
2417.90 |
+26.60 |
16,684 |
52,173 |
+177 |
Hover/Click |
Jun21 |
210107 |
2429.80 |
2429.80 |
2398.00 |
2429.80 |
+28.30 |
|
|
|
Hover/Click |
Sep21 |
210107 |
2434.50 |
2434.50 |
2434.50 |
2434.50 |
+28.40 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
16,684 |
52,173 |
+177 |
|
Volatility Index(CBOE) |
Jan21 |
210107 |
24.60 |
24.63 |
22.95 |
23.23 |
-1.90 |
70,611 |
111,463 |
-7,946 |
|
Feb21 |
210107 |
25.80 |
25.86 |
24.80 |
24.98 |
-1.30 |
60,328 |
125,335 |
+6,793 |
|
Mar21 |
210107 |
25.93 |
25.97 |
25.31 |
25.53 |
-0.75 |
14,162 |
31,815 |
+1,416 |
|
Apr21 |
210107 |
25.90 |
25.94 |
25.47 |
25.73 |
-0.50 |
5,079 |
12,885 |
+197 |
|
Total Volume and Open Interest |
157,516 |
301,350 |
+965 |
|
S & P 600(CME) |
Mar21 |
210107 |
1200.00 |
1200.00 |
1200.00 |
1200.00 |
+13.30 |
|
|
|
|
Jun21 |
210107 |
1200.80 |
1200.80 |
1200.80 |
1200.80 |
+13.30 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Mar21 |
210107 |
2061.40 |
2098.20 |
2050.20 |
2094.50 |
+35.20 |
151,399 |
526,220 |
-3,744 |
Hover/Click |
Jun21 |
210107 |
2059.00 |
2093.10 |
2047.00 |
2090.20 |
+35.00 |
71 |
72 |
+40 |
Hover/Click |
Sep21 |
210107 |
2084.30 |
2084.30 |
2084.30 |
2084.30 |
+37.20 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
151,470 |
526,292 |
-3,704 |
|
Nikkei 225(CME) |
Mar21 |
210107 |
27365 |
27675 |
27330 |
27625 |
+285 |
5,224 |
15,297 |
-356 |
|
Jun21 |
210107 |
27270 |
27500 |
27270 |
27465 |
+265 |
15 |
17 |
+0 |
|
Total Volume and Open Interest |
5,239 |
15,314 |
-356 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Mar21 |
210107 |
27050 |
27595 |
26925 |
27465 |
+440 |
56,611 |
98,279 |
+1,472 |
|
Jun21 |
210107 |
27310 |
27310 |
27310 |
27310 |
+440 |
0 |
6,837 |
+0 |
|
Sep21 |
210107 |
27285 |
27285 |
27285 |
27285 |
+440 |
0 |
88 |
+0 |
|
Total Volume and Open Interest |
57,611 |
130,297 |
+2,472 |
|
Nikkei 225 Mini(JPX) |
Mar21 |
210107 |
27310 |
27600 |
27305 |
27440 |
+430 |
410,603 |
249,401 |
-2,541 |
|
Jun21 |
210107 |
26875 |
27405 |
26740 |
27260 |
+430 |
7,746 |
6,704 |
+417 |
|
Sep21 |
210107 |
26825 |
27340 |
26700 |
27190 |
+430 |
161 |
778 |
+7 |
|
Total Volume and Open Interest |
450,592 |
396,862 |
+21,867 |
|
Nikkei 225(JPX) |
Mar21 |
210107 |
27310 |
27590 |
27310 |
27440 |
+430 |
36,852 |
213,608 |
+298 |
|
Jun21 |
210107 |
27140 |
27400 |
27140 |
27260 |
+430 |
154 |
21,892 |
-10 |
|
Sep21 |
210107 |
27190 |
27190 |
27190 |
27190 |
+430 |
0 |
1,202 |
+0 |
|
Total Volume and Open Interest |
37,012 |
305,256 |
+290 |
|
Nikkei 225(CME) Yen |
Mar21 |
210107 |
27340 |
27645 |
27300 |
27595 |
+280 |
28,232 |
45,735 |
+387 |
|
Jun21 |
210107 |
27210 |
27445 |
27210 |
27405 |
+280 |
9 |
14 |
-5 |
|
Sep21 |
210107 |
27330 |
27330 |
27330 |
27330 |
+280 |
|
|
|
|
Total Volume and Open Interest |
28,241 |
45,749 |
+382 |
|
Nikkei 225(CME) e-Mini Yen |
Mar21 |
210107 |
27600 |
27600 |
27600 |
27600 |
+280 |
|
|
|
|
Jun21 |
210107 |
27410 |
27410 |
27410 |
27410 |
+280 |
|
|
|
|
Sep21 |
210107 |
27330 |
27330 |
27330 |
27330 |
+280 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jan21 |
210107 |
5659.5 |
5688.5 |
5627.5 |
5668.5 |
+39.5 |
63,151 |
257,580 |
-3,266 |
|
Feb21 |
210107 |
5658.5 |
5678.5 |
5623.5 |
5663.5 |
+40.0 |
24 |
41 |
-4 |
|
Mar21 |
210107 |
5654.5 |
5673.0 |
5618.5 |
5657.5 |
+39.5 |
29 |
8,144 |
-19 |
|
Jun21 |
210107 |
5568.5 |
5568.5 |
5568.5 |
5568.5 |
+39.5 |
0 |
17 |
+0 |
|
Sep21 |
210107 |
5550.0 |
5550.0 |
5550.0 |
5550.0 |
+39.5 |
|
|
|
|
Dec21 |
210107 |
5526.0 |
5526.0 |
5526.0 |
5526.0 |
+39.5 |
0 |
28,501 |
+0 |
|
Total Volume and Open Interest |
63,204 |
303,787 |
-3,289 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jan21 |
210107 |
27624 |
27846 |
27467 |
27543 |
-88 |
130,894 |
119,838 |
+1,273 |
|
Feb21 |
210107 |
27660 |
27822 |
27480 |
27536 |
-84 |
1,148 |
1,290 |
+387 |
|
Mar21 |
210107 |
27586 |
27739 |
27408 |
27482 |
-86 |
1,036 |
8,946 |
+411 |
|
Total Volume and Open Interest |
133,547 |
134,062 |
+2,192 |
|
DAX(EUREX) |
Weekly |
Monthly |
Mar21 |
210107 |
13877.0 |
14003.0 |
13877.0 |
13980.0 |
+74.0 |
48,792 |
68,397 |
-2,047 |
|
Jun21 |
210107 |
13986.0 |
13986.0 |
13986.0 |
13986.0 |
+74.0 |
22 |
160 |
+2 |
|
Sep21 |
210107 |
13970.0 |
13970.0 |
13970.0 |
13970.0 |
+74.0 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
48,814 |
68,559 |
-2,045 |
|
Mini-DAX(EUREX) |
Mar21 |
210107 |
13889.0 |
14000.0 |
13885.0 |
13980.0 |
+74.0 |
54,536 |
15,765 |
-943 |
|
Jun21 |
210107 |
13929.0 |
14000.0 |
13915.0 |
13986.0 |
+74.0 |
14 |
93 |
-4 |
|
Sep21 |
210107 |
13970.0 |
13970.0 |
13970.0 |
13970.0 |
+74.0 |
3 |
2 |
+1 |
|
Total Volume and Open Interest |
54,553 |
15,860 |
-946 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar21 |
210107 |
3600 |
3623 |
3590 |
3615 |
+9 |
750,022 |
3,012,611 |
-42,431 |
|
Jun21 |
210107 |
3563 |
3565 |
3560 |
3563 |
+9 |
23 |
58,028 |
-2 |
|
Sep21 |
210107 |
3552 |
3552 |
3552 |
3552 |
+9 |
0 |
385 |
+0 |
|
Total Volume and Open Interest |
750,045 |
3,116,741 |
-42,448 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Mar21 |
210107 |
10651 |
10724 |
10583 |
10691 |
+46 |
34,462 |
149,944 |
-1,623 |
|
Jun21 |
210107 |
10450 |
10531 |
10450 |
10531 |
+46 |
7 |
4,005 |
+2 |
|
Sep21 |
210107 |
10469 |
10535 |
10469 |
10504 |
+46 |
2 |
7 |
+2 |
|
Total Volume and Open Interest |
34,471 |
153,956 |
-1,619 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Mar21 |
210107 |
6801.00 |
6910.00 |
6746.50 |
6829.50 |
+20.00 |
104,062 |
716,858 |
-9,136 |
|
Jun21 |
210107 |
6772.00 |
6775.50 |
6710.00 |
6775.50 |
+20.00 |
3 |
99 |
+1 |
|
Sep21 |
210107 |
6722.50 |
6722.50 |
6722.50 |
6722.50 |
+20.00 |
0 |
8 |
+0 |
|
Total Volume and Open Interest |
104,065 |
716,965 |
-9,135 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Mar21 |
210107 |
6547.0 |
6681.0 |
6504.0 |
6651.0 |
+107.0 |
43,564 |
263,649 |
-1,695 |
|
Jun21 |
210107 |
6636.0 |
6636.0 |
6636.0 |
6636.0 |
+107.0 |
0 |
442 |
+0 |
|
Sep21 |
210107 |
6565.0 |
6565.0 |
6565.0 |
6565.0 |
+107.0 |
|
|
|
|
Total Volume and Open Interest |
43,583 |
264,708 |
-1,702 |
|
FTSE MIB(ISE) |
Mar21 |
210107 |
22740.00 |
22835.00 |
22520.00 |
22669.00 |
+40.00 |
16,408 |
63,796 |
-2,478 |
|
Jun21 |
210107 |
22505.00 |
22560.00 |
22370.00 |
22417.00 |
+43.00 |
7 |
54 |
+4 |
|
Sep21 |
210107 |
22290.00 |
22290.00 |
22290.00 |
22290.00 |
+41.00 |
|
|
|
|
Total Volume and Open Interest |
16,415 |
63,850 |
-2,474 |
|
KOSPI 200(KFE) |
Mar21 |
210107 |
407.00 |
414.80 |
400.30 |
411.80 |
+8.40 |
374,142 |
232,859 |
-2,915 |
|
Jun21 |
210107 |
407.20 |
414.50 |
400.10 |
411.50 |
+8.70 |
162 |
14,576 |
+512 |
|
Sep21 |
210107 |
402.75 |
412.45 |
402.75 |
411.05 |
+8.30 |
2 |
410 |
+1 |
|
Total Volume and Open Interest |
374,315 |
278,187 |
-2,198 |
|
GSCI(CME) |
Weekly |
Monthly |
Jan21 |
210107 |
422.25 |
424.15 |
421.50 |
422.70 |
+0.60 |
173 |
5,787 |
-32 |
|
Feb21 |
210107 |
424.05 |
424.40 |
424.05 |
424.05 |
+0.60 |
3 |
4 |
+3 |
|
Mar21 |
210107 |
424.95 |
424.95 |
424.95 |
424.95 |
+2.40 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
176 |
5,792 |
-29 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|