|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri January 08, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jan21 |
210108 |
1366.50 |
1383.75 |
1366.00 |
1375.75 |
+15.25 |
880 |
1,962 |
-537 |
Hover/Click |
Mar21 |
210108 |
1359.75 |
1386.00 |
1348.50 |
1374.75 |
+19.50 |
161,320 |
408,541 |
+682 |
Hover/Click |
May21 |
210108 |
1358.75 |
1382.75 |
1347.00 |
1371.25 |
+17.50 |
43,081 |
166,165 |
+2,152 |
Hover/Click |
Jul21 |
210108 |
1345.75 |
1368.25 |
1335.25 |
1358.00 |
+16.25 |
29,266 |
138,674 |
-834 |
Hover/Click |
Aug21 |
210108 |
1299.75 |
1320.25 |
1292.25 |
1312.00 |
+13.75 |
2,400 |
12,175 |
-272 |
Hover/Click |
Sep21 |
210108 |
1204.25 |
1225.25 |
1201.25 |
1218.25 |
+11.25 |
1,336 |
7,772 |
+79 |
Hover/Click |
Nov21 |
210108 |
1154.00 |
1169.75 |
1147.75 |
1161.75 |
+8.75 |
32,725 |
143,830 |
+12,554 |
Hover/Click |
Jan22 |
210108 |
1151.50 |
1167.50 |
1145.25 |
1158.75 |
+8.25 |
1,353 |
15,177 |
-30 |
Hover/Click |
Mar22 |
210108 |
1128.50 |
1146.75 |
1122.25 |
1135.50 |
+7.50 |
2,020 |
32,171 |
+578 |
Hover/Click |
May22 |
210108 |
1121.00 |
1140.75 |
1115.25 |
1129.25 |
+8.25 |
513 |
6,109 |
+144 |
Hover/Click |
Jul22 |
210108 |
1123.75 |
1138.75 |
1114.50 |
1127.00 |
+7.00 |
489 |
3,002 |
+124 |
Hover/Click |
Aug22 |
210108 |
1116.75 |
1122.00 |
1116.75 |
1116.75 |
+6.75 |
2 |
80 |
+1 |
Hover/Click |
Sep22 |
210108 |
1087.50 |
1087.50 |
1087.50 |
1087.50 |
+6.50 |
1 |
166 |
+0 |
Hover/Click |
Nov22 |
210108 |
1057.25 |
1074.00 |
1053.75 |
1063.00 |
+5.50 |
556 |
5,173 |
+193 |
Hover/Click |
Total Volume and Open Interest |
275,944 |
941,098 |
+14,835 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jan21 |
210108 |
439.30 |
446.90 |
436.00 |
444.80 |
+6.80 |
926 |
1,951 |
-733 |
Hover/Click |
Mar21 |
210108 |
432.90 |
442.80 |
430.00 |
439.60 |
+7.40 |
40,661 |
178,972 |
-1,442 |
Hover/Click |
May21 |
210108 |
431.40 |
439.40 |
428.20 |
435.80 |
+5.30 |
17,498 |
92,885 |
+929 |
Hover/Click |
Jul21 |
210108 |
427.10 |
435.50 |
424.60 |
432.60 |
+5.50 |
11,811 |
55,210 |
+946 |
Hover/Click |
Aug21 |
210108 |
414.60 |
422.90 |
413.10 |
420.20 |
+4.70 |
1,530 |
9,561 |
+35 |
Hover/Click |
Sep21 |
210108 |
394.80 |
402.60 |
394.20 |
399.60 |
+3.60 |
835 |
10,721 |
+184 |
Hover/Click |
Oct21 |
210108 |
375.00 |
381.30 |
375.00 |
377.60 |
+1.40 |
1,061 |
13,401 |
+127 |
Hover/Click |
Dec21 |
210108 |
374.00 |
379.30 |
372.70 |
375.00 |
+1.00 |
6,088 |
44,562 |
+2,462 |
Hover/Click |
Jan22 |
210108 |
372.50 |
376.70 |
370.50 |
372.30 |
+0.70 |
128 |
3,754 |
-5 |
Hover/Click |
Mar22 |
210108 |
365.00 |
369.00 |
362.80 |
364.50 |
+0.50 |
225 |
3,245 |
+147 |
Hover/Click |
Total Volume and Open Interest |
81,277 |
420,173 |
+2,732 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jan21 |
210108 |
44.60 |
44.67 |
43.76 |
43.76 |
-0.59 |
522 |
866 |
-368 |
Hover/Click |
Mar21 |
210108 |
43.79 |
44.18 |
43.43 |
43.59 |
-0.20 |
79,561 |
204,562 |
-4,574 |
Hover/Click |
May21 |
210108 |
43.33 |
43.60 |
42.89 |
43.22 |
-0.06 |
31,403 |
98,037 |
+304 |
Hover/Click |
Jul21 |
210108 |
42.81 |
43.15 |
42.45 |
42.94 |
+0.08 |
15,455 |
63,287 |
+203 |
Hover/Click |
Aug21 |
210108 |
41.88 |
42.45 |
41.71 |
42.29 |
+0.18 |
3,291 |
14,326 |
-70 |
Hover/Click |
Sep21 |
210108 |
41.35 |
41.68 |
40.91 |
41.52 |
+0.26 |
1,696 |
10,091 |
-200 |
Hover/Click |
Oct21 |
210108 |
40.39 |
40.89 |
40.07 |
40.65 |
+0.28 |
1,475 |
13,760 |
+234 |
Hover/Click |
Dec21 |
210108 |
40.12 |
40.66 |
39.75 |
40.33 |
+0.25 |
5,769 |
45,640 |
+116 |
Hover/Click |
Jan22 |
210108 |
40.08 |
40.39 |
39.43 |
40.01 |
+0.26 |
378 |
4,091 |
-38 |
Hover/Click |
Mar22 |
210108 |
39.59 |
39.80 |
39.02 |
39.62 |
+0.34 |
141 |
3,850 |
+29 |
Hover/Click |
Total Volume and Open Interest |
140,070 |
465,243 |
-4,270 |
|
Canola(WCE) |
Weekly |
Monthly |
Jan21 |
210108 |
657.7 |
657.7 |
657.7 |
657.7 |
+8.4 |
|
|
|
Hover/Click |
Mar21 |
210108 |
657.0 |
666.0 |
654.7 |
665.2 |
+8.4 |
8,625 |
87,985 |
-99 |
Hover/Click |
May21 |
210108 |
647.0 |
654.2 |
645.5 |
653.5 |
+6.5 |
7,214 |
29,844 |
-119 |
Hover/Click |
Jul21 |
210108 |
633.8 |
640.9 |
633.0 |
639.9 |
+6.1 |
5,479 |
39,188 |
+2,695 |
Hover/Click |
Nov21 |
210108 |
544.1 |
548.5 |
540.1 |
545.2 |
+1.1 |
3,060 |
50,921 |
+1,285 |
Hover/Click |
Total Volume and Open Interest |
24,380 |
209,468 |
+3,762 |
|
Corn(CBOT) |
Weekly |
Monthly |
Mar21 |
210108 |
494.00 |
499.50 |
492.50 |
496.25 |
+2.25 |
202,374 |
831,675 |
+4,827 |
Hover/Click |
May21 |
210108 |
495.25 |
501.00 |
494.00 |
497.50 |
+2.00 |
79,113 |
306,621 |
+16,327 |
Hover/Click |
Jul21 |
210108 |
493.25 |
499.00 |
492.00 |
494.75 |
+1.25 |
58,845 |
252,552 |
+4,213 |
Hover/Click |
Sep21 |
210108 |
454.75 |
459.00 |
453.25 |
456.50 |
+1.25 |
12,111 |
121,378 |
+3,022 |
Hover/Click |
Dec21 |
210108 |
440.25 |
443.50 |
439.25 |
440.50 |
-0.50 |
29,402 |
237,780 |
+5,431 |
Hover/Click |
Mar22 |
210108 |
445.75 |
449.25 |
445.00 |
445.75 |
-1.00 |
3,539 |
24,292 |
+350 |
Hover/Click |
May22 |
210108 |
450.00 |
450.50 |
446.25 |
446.75 |
-1.75 |
628 |
3,062 |
+122 |
Hover/Click |
Jul22 |
210108 |
449.00 |
449.50 |
444.50 |
445.00 |
-2.25 |
1,009 |
17,857 |
+364 |
Hover/Click |
Sep22 |
210108 |
413.50 |
417.00 |
413.50 |
415.25 |
-0.75 |
154 |
2,780 |
+4 |
Hover/Click |
Dec22 |
210108 |
408.75 |
409.75 |
406.25 |
407.25 |
-1.50 |
1,101 |
14,021 |
+396 |
Hover/Click |
Total Volume and Open Interest |
388,348 |
1,813,505 |
+35,102 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Mar21 |
210108 |
644.75 |
649.50 |
634.00 |
638.75 |
-3.50 |
60,850 |
199,400 |
+583 |
Hover/Click |
May21 |
210108 |
646.25 |
650.00 |
635.00 |
640.75 |
-2.50 |
27,890 |
61,712 |
+766 |
Hover/Click |
Jul21 |
210108 |
634.75 |
639.00 |
625.50 |
631.75 |
-2.25 |
26,065 |
86,089 |
+4,201 |
Hover/Click |
Sep21 |
210108 |
638.00 |
641.00 |
628.50 |
634.00 |
-2.25 |
10,549 |
30,350 |
+1,089 |
Hover/Click |
Dec21 |
210108 |
645.25 |
648.25 |
636.50 |
641.75 |
-2.00 |
8,029 |
35,689 |
+502 |
Hover/Click |
Mar22 |
210108 |
648.75 |
654.50 |
642.75 |
648.25 |
-2.00 |
714 |
8,253 |
+91 |
Hover/Click |
Total Volume and Open Interest |
134,299 |
425,517 |
+7,290 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Mar21 |
210108 |
600.00 |
601.75 |
587.25 |
594.75 |
-3.75 |
18,859 |
122,545 |
-17 |
Hover/Click |
May21 |
210108 |
604.25 |
606.00 |
592.00 |
599.25 |
-3.75 |
7,518 |
39,245 |
+1,452 |
Hover/Click |
Jul21 |
210108 |
606.50 |
609.00 |
595.25 |
602.50 |
-3.50 |
5,298 |
40,442 |
+931 |
Hover/Click |
Sep21 |
210108 |
612.00 |
614.00 |
600.75 |
607.25 |
-4.00 |
1,255 |
8,846 |
+138 |
Hover/Click |
Dec21 |
210108 |
620.25 |
621.50 |
608.25 |
615.00 |
-4.00 |
843 |
10,061 |
+32 |
Hover/Click |
Mar22 |
210108 |
620.25 |
625.25 |
613.00 |
619.75 |
-3.75 |
47 |
912 |
+9 |
Hover/Click |
May22 |
210108 |
608.50 |
612.50 |
602.00 |
610.75 |
+0.75 |
43 |
72 |
+3 |
Hover/Click |
Total Volume and Open Interest |
33,868 |
222,693 |
+2,550 |
|
Wheat(MGE) |
Weekly |
Monthly |
Mar21 |
210108 |
603.00 |
612.25 |
596.00 |
607.75 |
+4.50 |
5,535 |
41,148 |
+343 |
Hover/Click |
May21 |
210108 |
612.00 |
620.50 |
605.00 |
616.25 |
+4.25 |
3,024 |
13,244 |
+134 |
Hover/Click |
Jul21 |
210108 |
616.00 |
623.75 |
609.50 |
619.50 |
+2.75 |
1,505 |
12,942 |
+563 |
Hover/Click |
Sep21 |
210108 |
620.00 |
626.75 |
613.50 |
622.50 |
+2.00 |
519 |
8,838 |
+146 |
Hover/Click |
Dec21 |
210108 |
625.75 |
630.00 |
621.50 |
628.50 |
+1.75 |
178 |
3,979 |
+103 |
Hover/Click |
Mar22 |
210108 |
628.75 |
631.00 |
625.00 |
630.75 |
+2.00 |
10 |
466 |
+6 |
Hover/Click |
Total Volume and Open Interest |
10,771 |
80,619 |
+1,295 |
|
Oats(CBOT) |
Weekly |
Monthly |
Mar21 |
210108 |
355.50 |
360.25 |
354.75 |
357.75 |
+2.50 |
117 |
3,861 |
-16 |
Hover/Click |
May21 |
210108 |
350.00 |
352.00 |
350.00 |
352.00 |
+3.00 |
0 |
527 |
+0 |
Hover/Click |
Jul21 |
210108 |
346.00 |
347.50 |
346.00 |
347.50 |
+3.50 |
0 |
79 |
+0 |
Hover/Click |
Sep21 |
210108 |
312.25 |
312.25 |
312.25 |
312.25 |
-1.50 |
0 |
11 |
+0 |
Hover/Click |
Total Volume and Open Interest |
119 |
4,797 |
-16 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jan21 |
210108 |
12.41 |
12.41 |
12.41 |
12.41 |
-0.03 |
201 |
202 |
+187 |
Hover/Click |
Mar21 |
210108 |
12.70 |
12.75 |
12.63 |
12.66 |
-0.04 |
489 |
9,440 |
+126 |
Hover/Click |
May21 |
210108 |
12.85 |
12.89 |
12.78 |
12.82 |
-0.03 |
18 |
64 |
+5 |
Hover/Click |
Jul21 |
210108 |
12.89 |
12.89 |
12.89 |
12.89 |
-0.01 |
12 |
7 |
+6 |
Hover/Click |
Total Volume and Open Interest |
735 |
9,751 |
+326 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Feb21 |
210108 |
114.800 |
115.000 |
114.135 |
114.480 |
-0.500 |
21,041 |
103,678 |
-1,500 |
Hover/Click |
Apr21 |
210108 |
119.200 |
119.400 |
118.600 |
119.300 |
-0.200 |
15,172 |
84,501 |
+1,675 |
Hover/Click |
Jun21 |
210108 |
115.250 |
115.450 |
114.680 |
115.285 |
-0.100 |
9,261 |
62,302 |
-245 |
Hover/Click |
Aug21 |
210108 |
114.800 |
114.930 |
114.250 |
114.830 |
-0.070 |
4,534 |
24,211 |
+388 |
Hover/Click |
Oct21 |
210108 |
118.150 |
118.500 |
117.850 |
118.430 |
+0.045 |
2,482 |
13,836 |
+936 |
Hover/Click |
Dec21 |
210108 |
120.450 |
120.830 |
120.285 |
120.700 |
-0.030 |
654 |
5,419 |
+271 |
Hover/Click |
Total Volume and Open Interest |
53,392 |
296,732 |
+1,602 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Jan21 |
210108 |
136.300 |
136.785 |
135.575 |
135.825 |
-0.875 |
1,076 |
5,435 |
-481 |
Hover/Click |
Mar21 |
210108 |
137.500 |
137.700 |
136.500 |
136.830 |
-0.750 |
5,162 |
21,681 |
+187 |
Hover/Click |
Apr21 |
210108 |
139.450 |
139.900 |
138.650 |
139.080 |
-0.605 |
2,291 |
4,494 |
+172 |
Hover/Click |
May21 |
210108 |
141.200 |
141.450 |
140.150 |
140.630 |
-0.620 |
1,584 |
5,951 |
+47 |
Hover/Click |
Aug21 |
210108 |
148.000 |
148.485 |
147.080 |
147.700 |
-0.535 |
467 |
4,000 |
+44 |
Hover/Click |
Sep21 |
210108 |
148.400 |
149.035 |
147.685 |
148.500 |
-0.250 |
116 |
626 |
+15 |
Hover/Click |
Oct21 |
210108 |
148.000 |
149.130 |
148.000 |
149.035 |
-0.315 |
11 |
187 |
+2 |
Hover/Click |
Total Volume and Open Interest |
10,709 |
42,441 |
-14 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Feb21 |
210108 |
69.280 |
69.600 |
68.330 |
68.700 |
-0.430 |
20,467 |
76,391 |
-1,696 |
Hover/Click |
Apr21 |
210108 |
73.180 |
73.780 |
72.550 |
72.830 |
-0.220 |
12,178 |
50,894 |
+1,626 |
Hover/Click |
May21 |
210108 |
78.400 |
78.400 |
77.700 |
77.830 |
-0.100 |
77 |
1,766 |
+13 |
|
Jun21 |
210108 |
84.230 |
84.780 |
83.580 |
83.750 |
-0.380 |
6,518 |
32,331 |
+875 |
Hover/Click |
Jul21 |
210108 |
84.750 |
85.150 |
84.230 |
84.530 |
-0.150 |
1,893 |
13,832 |
+284 |
Hover/Click |
Aug21 |
210108 |
84.230 |
84.550 |
83.850 |
84.350 |
+0.200 |
2,136 |
15,545 |
+260 |
Hover/Click |
Oct21 |
210108 |
72.200 |
72.880 |
72.080 |
72.700 |
+0.450 |
1,179 |
8,092 |
+276 |
Hover/Click |
Dec21 |
210108 |
66.700 |
67.220 |
66.600 |
67.030 |
+0.330 |
164 |
3,246 |
-16 |
Hover/Click |
Total Volume and Open Interest |
44,659 |
203,366 |
+1,637 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jan21 |
210108 |
16.71 |
16.81 |
16.64 |
16.70 |
-0.15 |
298 |
3,728 |
+8 |
Hover/Click |
Feb21 |
210108 |
19.40 |
19.72 |
19.29 |
19.70 |
+0.24 |
949 |
3,095 |
+138 |
Hover/Click |
Mar21 |
210108 |
18.85 |
19.09 |
18.75 |
19.07 |
-0.06 |
653 |
2,717 |
+106 |
Hover/Click |
Apr21 |
210108 |
18.31 |
18.41 |
18.20 |
18.34 |
-0.07 |
416 |
1,842 |
+81 |
Hover/Click |
May21 |
210108 |
17.95 |
17.97 |
17.88 |
17.95 |
-0.01 |
229 |
1,708 |
+28 |
Hover/Click |
Jun21 |
210108 |
17.75 |
17.76 |
17.70 |
17.70 |
-0.07 |
192 |
1,786 |
+44 |
Hover/Click |
Jul21 |
210108 |
17.60 |
17.65 |
17.60 |
17.65 |
+0.03 |
83 |
768 |
+63 |
Hover/Click |
Aug21 |
210108 |
17.62 |
17.65 |
17.62 |
17.65 |
+0.03 |
28 |
708 |
+13 |
Hover/Click |
Sep21 |
210108 |
17.71 |
17.71 |
17.64 |
17.69 |
-0.07 |
46 |
802 |
+14 |
Hover/Click |
Oct21 |
210108 |
17.61 |
17.66 |
17.61 |
17.61 |
unch |
31 |
628 |
+24 |
Hover/Click |
Nov21 |
210108 |
17.46 |
17.50 |
17.44 |
17.50 |
+0.06 |
22 |
554 |
+20 |
Hover/Click |
Dec21 |
210108 |
17.35 |
17.35 |
17.30 |
17.35 |
unch |
54 |
554 |
+18 |
Hover/Click |
Jan22 |
210108 |
17.14 |
17.14 |
17.14 |
17.14 |
-0.01 |
25 |
48 |
+3 |
Hover/Click |
Total Volume and Open Interest |
3,030 |
18,964 |
+564 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Mar21 |
210108 |
2543 |
2564 |
2500 |
2516 |
-31 |
16,193 |
95,196 |
-2,192 |
Hover/Click |
May21 |
210108 |
2484 |
2502 |
2445 |
2460 |
-28 |
7,442 |
57,643 |
+125 |
Hover/Click |
Jul21 |
210108 |
2476 |
2493 |
2444 |
2456 |
-25 |
4,213 |
27,091 |
+774 |
Hover/Click |
Sep21 |
210108 |
2468 |
2481 |
2440 |
2451 |
-22 |
1,065 |
18,956 |
-11 |
Hover/Click |
Dec21 |
210108 |
2461 |
2478 |
2440 |
2447 |
-19 |
723 |
12,122 |
-18 |
Hover/Click |
Mar22 |
210108 |
2465 |
2468 |
2436 |
2439 |
-17 |
225 |
5,380 |
+30 |
Hover/Click |
May22 |
210108 |
2431 |
2435 |
2431 |
2435 |
-16 |
0 |
503 |
+0 |
Hover/Click |
Total Volume and Open Interest |
29,861 |
222,197 |
-1,292 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Mar21 |
210108 |
120.30 |
124.05 |
119.20 |
123.70 |
+2.60 |
27,249 |
108,764 |
-961 |
Hover/Click |
May21 |
210108 |
122.25 |
126.05 |
121.25 |
125.75 |
+2.65 |
9,972 |
49,595 |
+265 |
Hover/Click |
Jul21 |
210108 |
123.95 |
127.75 |
123.10 |
127.60 |
+2.65 |
5,138 |
35,982 |
+480 |
Hover/Click |
Sep21 |
210108 |
126.00 |
129.50 |
124.75 |
129.35 |
+2.75 |
4,174 |
30,464 |
+880 |
Hover/Click |
Dec21 |
210108 |
127.75 |
131.45 |
126.75 |
131.35 |
+2.85 |
1,477 |
19,958 |
+446 |
Hover/Click |
Mar22 |
210108 |
129.15 |
133.15 |
128.75 |
133.15 |
+2.90 |
461 |
6,871 |
+185 |
Hover/Click |
Total Volume and Open Interest |
48,572 |
264,275 |
+1,314 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jan21 |
210108 |
122.80 |
122.80 |
122.80 |
122.80 |
-1.60 |
526 |
0 |
-526 |
Hover/Click |
Mar21 |
210108 |
125.65 |
126.80 |
123.75 |
124.80 |
-1.60 |
601 |
8,684 |
-16 |
Hover/Click |
May21 |
210108 |
126.25 |
127.20 |
124.45 |
125.30 |
-1.55 |
56 |
851 |
+7 |
Hover/Click |
Jul21 |
210108 |
125.55 |
126.25 |
125.45 |
126.25 |
-1.95 |
35 |
203 |
+9 |
Hover/Click |
Sep21 |
210108 |
127.30 |
127.30 |
127.30 |
127.30 |
-1.95 |
0 |
29 |
+0 |
Hover/Click |
Nov21 |
210108 |
127.85 |
127.85 |
127.85 |
127.85 |
-1.95 |
0 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,218 |
9,775 |
-526 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar21 |
210108 |
15.70 |
15.87 |
15.54 |
15.60 |
unch |
54,111 |
405,571 |
-1,832 |
Hover/Click |
May21 |
210108 |
14.88 |
14.98 |
14.72 |
14.77 |
-0.01 |
30,857 |
209,182 |
-911 |
Hover/Click |
Jul21 |
210108 |
14.36 |
14.47 |
14.30 |
14.34 |
+0.06 |
19,430 |
150,958 |
+2,481 |
Hover/Click |
Oct21 |
210108 |
14.25 |
14.32 |
14.15 |
14.21 |
+0.07 |
10,419 |
112,611 |
+45 |
Hover/Click |
Mar22 |
210108 |
14.50 |
14.60 |
14.45 |
14.50 |
+0.08 |
5,711 |
69,386 |
-77 |
Hover/Click |
May22 |
210108 |
13.81 |
13.87 |
13.73 |
13.79 |
+0.09 |
2,446 |
44,949 |
+30 |
Hover/Click |
Jul22 |
210108 |
13.43 |
13.49 |
13.34 |
13.39 |
+0.08 |
2,624 |
38,350 |
+1,000 |
Hover/Click |
Oct22 |
210108 |
13.31 |
13.37 |
13.19 |
13.25 |
+0.06 |
1,578 |
32,780 |
-259 |
Hover/Click |
Total Volume and Open Interest |
128,829 |
1,090,002 |
+999 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Mar21 |
210108 |
1696 |
1714 |
1684 |
1686 |
-19 |
5,250 |
74,245 |
+232 |
Hover/Click |
May21 |
210108 |
1642 |
1661 |
1637 |
1639 |
-16 |
4,103 |
39,885 |
-199 |
Hover/Click |
Jul21 |
210108 |
1624 |
1641 |
1619 |
1624 |
-12 |
2,572 |
28,226 |
+478 |
Hover/Click |
Sep21 |
210108 |
1614 |
1631 |
1611 |
1614 |
-13 |
1,103 |
27,869 |
+53 |
Hover/Click |
Dec21 |
210108 |
1625 |
1637 |
1616 |
1618 |
-15 |
777 |
34,249 |
+74 |
Hover/Click |
Mar22 |
210108 |
1632 |
1632 |
1615 |
1616 |
-13 |
260 |
10,692 |
+193 |
Hover/Click |
May22 |
210108 |
1626 |
1633 |
1619 |
1619 |
-12 |
8 |
4,153 |
+3 |
Hover/Click |
Total Volume and Open Interest |
14,099 |
221,826 |
+860 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar21 |
210108 |
434.20 |
439.10 |
433.30 |
434.70 |
+1.90 |
7,073 |
38,097 |
+194 |
Hover/Click |
May21 |
210108 |
420.90 |
425.20 |
420.10 |
421.10 |
+2.00 |
4,670 |
33,935 |
+1,001 |
Hover/Click |
Aug21 |
210108 |
410.00 |
413.50 |
408.90 |
409.80 |
+1.70 |
1,664 |
15,308 |
+153 |
Hover/Click |
Oct21 |
210108 |
399.10 |
402.80 |
399.10 |
399.90 |
+1.30 |
241 |
4,865 |
-23 |
Hover/Click |
Dec21 |
210108 |
397.90 |
397.90 |
396.20 |
396.80 |
+0.70 |
65 |
3,371 |
+28 |
Hover/Click |
Total Volume and Open Interest |
13,818 |
98,274 |
+1,436 |
|
Cotton(ICE) |
Weekly |
Monthly |
Mar21 |
210108 |
79.76 |
80.39 |
79.55 |
79.77 |
+0.01 |
17,483 |
128,438 |
-1,351 |
Hover/Click |
May21 |
210108 |
80.59 |
81.19 |
80.35 |
80.55 |
-0.04 |
8,401 |
50,243 |
+1,779 |
Hover/Click |
Jul21 |
210108 |
81.25 |
81.82 |
81.00 |
81.25 |
unch |
4,051 |
27,231 |
+1,305 |
Hover/Click |
Oct21 |
210108 |
77.84 |
77.84 |
77.84 |
77.84 |
-0.21 |
0 |
17 |
+0 |
Hover/Click |
Dec21 |
210108 |
76.35 |
76.85 |
76.11 |
76.19 |
-0.16 |
1,805 |
28,779 |
+116 |
Hover/Click |
Mar22 |
210108 |
77.14 |
77.35 |
76.79 |
76.79 |
-0.18 |
426 |
1,812 |
+77 |
Hover/Click |
Total Volume and Open Interest |
32,323 |
239,300 |
+2,060 |
|
Lumber(CME) |
Weekly |
Monthly |
Jan21 |
210108 |
895.1 |
895.1 |
870.0 |
870.0 |
-19.2 |
105 |
229 |
-77 |
|
Mar21 |
210108 |
719.9 |
724.2 |
686.0 |
690.0 |
-28.0 |
551 |
1,796 |
+15 |
|
May21 |
210108 |
641.9 |
646.5 |
611.5 |
616.2 |
-25.7 |
98 |
521 |
+28 |
|
Jul21 |
210108 |
610.0 |
610.0 |
584.7 |
584.7 |
-25.3 |
19 |
293 |
+12 |
|
Sep21 |
210108 |
550.0 |
550.0 |
550.0 |
550.0 |
-15.7 |
1 |
14 |
+1 |
|
Nov21 |
210108 |
550.0 |
550.0 |
550.0 |
550.0 |
-15.7 |
|
|
|
|
Jan22 |
210108 |
550.0 |
550.0 |
550.0 |
550.0 |
-15.7 |
|
|
|
|
Total Volume and Open Interest |
774 |
2,853 |
-21 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Feb21 |
210108 |
50.93 |
52.75 |
50.81 |
52.24 |
+1.41 |
509,365 |
312,617 |
-21,883 |
Hover/Click |
Mar21 |
210108 |
50.90 |
52.74 |
50.86 |
52.26 |
+1.39 |
255,402 |
290,261 |
+3,125 |
Hover/Click |
Apr21 |
210108 |
50.91 |
52.64 |
50.83 |
52.19 |
+1.36 |
158,479 |
138,479 |
+7,201 |
Hover/Click |
May21 |
210108 |
50.80 |
52.47 |
50.78 |
52.04 |
+1.31 |
80,670 |
102,862 |
-2,097 |
Hover/Click |
Jun21 |
210108 |
50.63 |
52.21 |
50.58 |
51.82 |
+1.25 |
130,757 |
236,150 |
+274 |
Hover/Click |
Jul21 |
210108 |
50.44 |
51.91 |
50.40 |
51.54 |
+1.20 |
26,568 |
80,113 |
+435 |
Hover/Click |
Aug21 |
210108 |
50.27 |
51.53 |
50.22 |
51.23 |
+1.14 |
16,267 |
54,596 |
+1,931 |
Hover/Click |
Sep21 |
210108 |
49.92 |
51.22 |
49.84 |
50.91 |
+1.09 |
34,699 |
85,921 |
+2,550 |
Hover/Click |
Oct21 |
210108 |
49.64 |
50.86 |
49.64 |
50.58 |
+1.03 |
10,069 |
47,834 |
+1,619 |
Hover/Click |
Nov21 |
210108 |
49.46 |
50.55 |
49.42 |
50.27 |
+0.99 |
7,815 |
53,322 |
+1,473 |
Hover/Click |
Dec21 |
210108 |
49.06 |
50.33 |
49.04 |
49.98 |
+0.96 |
113,540 |
284,431 |
+7,872 |
Hover/Click |
Jan22 |
210108 |
48.98 |
49.81 |
48.91 |
49.67 |
+0.92 |
4,916 |
40,535 |
+291 |
Hover/Click |
Feb22 |
210108 |
49.39 |
49.39 |
49.39 |
49.39 |
+0.89 |
3,726 |
22,466 |
+1,363 |
Hover/Click |
Mar22 |
210108 |
48.80 |
49.12 |
48.64 |
49.12 |
+0.87 |
3,995 |
31,238 |
+177 |
Hover/Click |
Apr22 |
210108 |
48.65 |
48.87 |
48.65 |
48.87 |
+0.84 |
904 |
10,848 |
+28 |
Hover/Click |
May22 |
210108 |
48.65 |
48.65 |
48.65 |
48.65 |
+0.81 |
1,313 |
11,944 |
+682 |
Hover/Click |
Total Volume and Open Interest |
1,446,677 |
2,180,304 |
+10,763 |
|
e-miNY Crude Oil(NYM) |
Feb21 |
210108 |
50.925 |
52.750 |
50.825 |
52.250 |
+1.425 |
16,675 |
1,800 |
-108 |
|
Mar21 |
210108 |
50.925 |
52.725 |
50.875 |
52.250 |
+1.375 |
2,664 |
1,001 |
+129 |
|
Apr21 |
210108 |
51.025 |
52.600 |
51.025 |
52.200 |
+1.375 |
55 |
190 |
+18 |
|
May21 |
210108 |
51.450 |
52.450 |
51.375 |
52.050 |
+1.325 |
10 |
54 |
+4 |
|
Jun21 |
210108 |
50.700 |
52.050 |
50.700 |
51.825 |
+1.250 |
49 |
170 |
+0 |
|
Jul21 |
210108 |
51.050 |
51.800 |
51.050 |
51.550 |
+1.200 |
5 |
23 |
+0 |
|
Aug21 |
210108 |
50.250 |
51.225 |
50.250 |
51.225 |
+1.125 |
15 |
11 |
+1 |
|
Sep21 |
210108 |
50.900 |
50.900 |
50.900 |
50.900 |
+1.075 |
0 |
11 |
+0 |
|
Oct21 |
210108 |
50.575 |
50.575 |
50.575 |
50.575 |
+1.025 |
0 |
7 |
+0 |
|
Nov21 |
210108 |
50.275 |
50.275 |
50.275 |
50.275 |
+1.000 |
0 |
12 |
+0 |
|
Total Volume and Open Interest |
19,505 |
3,488 |
+49 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Feb21 |
210108 |
154.05 |
158.63 |
153.79 |
157.95 |
+4.14 |
66,944 |
93,260 |
-803 |
Hover/Click |
Mar21 |
210108 |
154.16 |
158.70 |
153.93 |
158.04 |
+4.11 |
42,780 |
58,479 |
+903 |
Hover/Click |
Apr21 |
210108 |
154.00 |
158.45 |
153.89 |
157.84 |
+4.03 |
16,384 |
39,547 |
+1,425 |
Hover/Click |
May21 |
210108 |
155.21 |
158.30 |
154.73 |
157.77 |
+3.96 |
9,953 |
27,092 |
-76 |
Hover/Click |
Jun21 |
210108 |
154.80 |
158.46 |
154.40 |
157.92 |
+3.88 |
14,664 |
40,457 |
-628 |
Hover/Click |
Jul21 |
210108 |
156.31 |
158.77 |
156.11 |
158.26 |
+3.76 |
4,089 |
12,364 |
+16 |
Hover/Click |
Aug21 |
210108 |
155.96 |
158.87 |
155.96 |
158.61 |
+3.61 |
2,341 |
8,307 |
+480 |
Hover/Click |
Sep21 |
210108 |
156.52 |
159.18 |
156.52 |
159.07 |
+3.50 |
2,231 |
10,991 |
+240 |
Hover/Click |
Oct21 |
210108 |
157.76 |
159.55 |
157.68 |
159.55 |
+3.38 |
1,398 |
5,958 |
+334 |
Hover/Click |
Nov21 |
210108 |
158.64 |
160.28 |
158.49 |
159.95 |
+3.28 |
789 |
5,430 |
-49 |
Hover/Click |
Dec21 |
210108 |
158.25 |
160.66 |
158.01 |
160.18 |
+3.16 |
6,630 |
33,382 |
-1,364 |
Hover/Click |
Jan22 |
210108 |
159.53 |
160.77 |
158.85 |
160.57 |
+3.04 |
519 |
9,490 |
+124 |
Hover/Click |
Feb22 |
210108 |
159.66 |
160.58 |
159.66 |
160.58 |
+2.92 |
588 |
1,536 |
-163 |
Hover/Click |
Mar22 |
210108 |
158.75 |
160.01 |
158.75 |
159.85 |
+2.74 |
58 |
1,906 |
-9 |
Hover/Click |
Total Volume and Open Interest |
172,177 |
369,171 |
+430 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Feb21 |
210108 |
148.66 |
154.95 |
148.31 |
154.23 |
+5.96 |
68,827 |
107,759 |
-5,744 |
Hover/Click |
Mar21 |
210108 |
148.72 |
154.72 |
148.72 |
154.05 |
+5.44 |
69,931 |
85,032 |
+3,250 |
Hover/Click |
Apr21 |
210108 |
160.20 |
164.89 |
159.95 |
164.31 |
+4.56 |
40,939 |
40,657 |
-1,942 |
Hover/Click |
May21 |
210108 |
160.68 |
165.31 |
160.55 |
164.74 |
+4.39 |
16,450 |
25,664 |
-108 |
Hover/Click |
Jun21 |
210108 |
160.44 |
164.76 |
160.10 |
164.21 |
+4.25 |
22,714 |
40,929 |
-2,300 |
Hover/Click |
Jul21 |
210108 |
160.00 |
163.14 |
159.84 |
162.98 |
+4.13 |
6,613 |
16,158 |
+128 |
Hover/Click |
Aug21 |
210108 |
159.31 |
161.15 |
159.05 |
161.01 |
+4.05 |
3,141 |
7,871 |
-22 |
Hover/Click |
Sep21 |
210108 |
154.96 |
158.57 |
154.96 |
158.16 |
+3.98 |
7,733 |
23,038 |
-507 |
Hover/Click |
Oct21 |
210108 |
144.80 |
148.22 |
144.80 |
148.05 |
+3.63 |
4,299 |
18,453 |
-633 |
Hover/Click |
Nov21 |
210108 |
143.55 |
144.80 |
143.55 |
144.80 |
+3.47 |
1,628 |
6,131 |
+124 |
Hover/Click |
Total Volume and Open Interest |
246,367 |
407,472 |
-7,505 |
|
e-miNY RBOB Gasoline(NYM) |
Feb21 |
210108 |
154.23 |
154.23 |
154.23 |
154.23 |
+5.96 |
1 |
1 |
-1 |
|
Mar21 |
210108 |
154.05 |
154.05 |
154.05 |
154.05 |
+5.44 |
|
|
|
|
Apr21 |
210108 |
164.31 |
164.31 |
164.31 |
164.31 |
+4.56 |
|
|
|
|
May21 |
210108 |
164.74 |
164.74 |
164.74 |
164.74 |
+4.39 |
|
|
|
|
Total Volume and Open Interest |
1 |
1 |
-1 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Feb21 |
210108 |
2.675 |
2.730 |
2.626 |
2.700 |
-0.029 |
144,690 |
175,279 |
-9,231 |
Hover/Click |
Mar21 |
210108 |
2.643 |
2.685 |
2.603 |
2.656 |
-0.035 |
69,449 |
260,444 |
+2,392 |
Hover/Click |
Apr21 |
210108 |
2.655 |
2.691 |
2.620 |
2.659 |
-0.037 |
49,936 |
109,939 |
+899 |
Hover/Click |
May21 |
210108 |
2.670 |
2.708 |
2.646 |
2.680 |
-0.037 |
31,550 |
67,674 |
+2,610 |
Hover/Click |
Jun21 |
210108 |
2.733 |
2.759 |
2.701 |
2.733 |
-0.036 |
15,992 |
38,928 |
+102 |
Hover/Click |
Jul21 |
210108 |
2.798 |
2.821 |
2.765 |
2.798 |
-0.034 |
14,811 |
34,160 |
-141 |
Hover/Click |
Aug21 |
210108 |
2.812 |
2.836 |
2.784 |
2.816 |
-0.033 |
7,597 |
29,612 |
-61 |
Hover/Click |
Sep21 |
210108 |
2.799 |
2.823 |
2.771 |
2.804 |
-0.031 |
5,161 |
47,479 |
+691 |
Hover/Click |
Oct21 |
210108 |
2.827 |
2.850 |
2.800 |
2.829 |
-0.032 |
17,093 |
112,633 |
+323 |
Hover/Click |
Nov21 |
210108 |
2.899 |
2.904 |
2.860 |
2.886 |
-0.033 |
5,211 |
38,531 |
-341 |
Hover/Click |
Dec21 |
210108 |
3.018 |
3.032 |
2.988 |
3.014 |
-0.029 |
8,009 |
42,240 |
+909 |
Hover/Click |
Jan22 |
210108 |
3.107 |
3.122 |
3.080 |
3.102 |
-0.030 |
8,099 |
47,135 |
+1,500 |
Hover/Click |
Feb22 |
210108 |
3.036 |
3.056 |
3.022 |
3.039 |
-0.028 |
2,472 |
24,099 |
+252 |
Hover/Click |
Mar22 |
210108 |
2.862 |
2.890 |
2.853 |
2.877 |
-0.020 |
3,299 |
27,220 |
+436 |
Hover/Click |
Apr22 |
210108 |
2.504 |
2.511 |
2.467 |
2.504 |
-0.001 |
3,883 |
24,694 |
+256 |
Hover/Click |
May22 |
210108 |
2.450 |
2.458 |
2.417 |
2.448 |
unch |
1,948 |
13,230 |
+27 |
Hover/Click |
Total Volume and Open Interest |
396,575 |
1,164,143 |
+1,398 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Mar21 |
210108 |
54.56 |
56.36 |
54.34 |
55.99 |
+1.61 |
414,408 |
550,313 |
-27,357 |
Hover/Click |
Apr21 |
210108 |
54.48 |
56.15 |
54.29 |
55.83 |
+1.53 |
249,214 |
272,883 |
+7,589 |
Hover/Click |
May21 |
210108 |
54.30 |
55.90 |
54.13 |
55.58 |
+1.45 |
143,549 |
168,272 |
-4,115 |
Hover/Click |
Jun21 |
210108 |
54.07 |
55.65 |
53.90 |
55.27 |
+1.38 |
174,771 |
269,578 |
+9,986 |
Hover/Click |
Jul21 |
210108 |
53.71 |
55.22 |
53.63 |
54.91 |
+1.32 |
65,950 |
135,274 |
+14,717 |
Hover/Click |
Aug21 |
210108 |
53.53 |
54.88 |
53.35 |
54.57 |
+1.27 |
41,341 |
71,741 |
+5,194 |
Hover/Click |
Sep21 |
210108 |
53.23 |
54.62 |
53.02 |
54.24 |
+1.23 |
49,575 |
73,621 |
-1,683 |
Hover/Click |
Oct21 |
210108 |
52.76 |
54.21 |
52.76 |
53.92 |
+1.20 |
14,192 |
42,828 |
+922 |
Hover/Click |
Nov21 |
210108 |
52.48 |
53.88 |
52.48 |
53.61 |
+1.17 |
10,745 |
39,318 |
+1,735 |
Hover/Click |
Dec21 |
210108 |
52.38 |
53.68 |
52.19 |
53.33 |
+1.13 |
113,478 |
269,188 |
+3,319 |
Hover/Click |
Jan22 |
210108 |
53.07 |
53.07 |
53.07 |
53.07 |
+1.10 |
7,919 |
46,731 |
+2,278 |
Hover/Click |
Feb22 |
210108 |
52.45 |
52.84 |
52.45 |
52.84 |
+1.07 |
5,284 |
34,401 |
-333 |
Hover/Click |
Mar22 |
210108 |
52.64 |
52.64 |
52.64 |
52.64 |
+1.03 |
7,053 |
49,769 |
+1,244 |
Hover/Click |
Apr22 |
210108 |
52.45 |
52.45 |
52.45 |
52.45 |
+1.01 |
685 |
15,526 |
-6 |
Hover/Click |
Total Volume and Open Interest |
1,368,478 |
2,506,286 |
+12,061 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jan21 |
210108 |
435.75 |
449.50 |
434.50 |
443.75 |
+7.50 |
58,499 |
63,856 |
-14,014 |
Hover/Click |
Feb21 |
210108 |
439.25 |
453.25 |
437.75 |
447.25 |
+7.50 |
126,959 |
146,562 |
+8,028 |
Hover/Click |
Mar21 |
210108 |
442.00 |
455.75 |
440.75 |
450.00 |
+7.50 |
79,992 |
124,084 |
+2,927 |
Hover/Click |
Apr21 |
210108 |
443.00 |
457.00 |
442.25 |
451.50 |
+7.50 |
33,819 |
58,049 |
+596 |
Hover/Click |
May21 |
210108 |
444.00 |
457.75 |
444.00 |
452.25 |
+7.50 |
16,681 |
52,034 |
+2,957 |
Hover/Click |
Jun21 |
210108 |
445.00 |
458.50 |
444.25 |
453.25 |
+7.75 |
31,860 |
81,677 |
+1,697 |
Hover/Click |
Jul21 |
210108 |
445.75 |
459.50 |
445.75 |
454.25 |
+7.50 |
5,857 |
30,989 |
-185 |
Hover/Click |
Aug21 |
210108 |
447.00 |
459.75 |
447.00 |
455.25 |
+7.25 |
3,935 |
22,596 |
-163 |
Hover/Click |
Sep21 |
210108 |
448.75 |
461.25 |
448.75 |
456.00 |
+7.00 |
5,946 |
28,592 |
-872 |
Hover/Click |
Oct21 |
210108 |
451.50 |
461.25 |
451.00 |
457.00 |
+7.00 |
2,852 |
36,612 |
-76 |
Hover/Click |
Total Volume and Open Interest |
401,080 |
938,600 |
+3,409 |
|
Ethanol(CBOT) |
Feb21 |
210108 |
1.520 |
1.520 |
1.520 |
1.520 |
+0.025 |
0 |
9 |
+0 |
|
Mar21 |
210108 |
1.533 |
1.533 |
1.533 |
1.533 |
+0.025 |
0 |
2 |
+0 |
|
Apr21 |
210108 |
1.591 |
1.591 |
1.591 |
1.591 |
+0.025 |
0 |
45 |
+0 |
|
May21 |
210108 |
1.586 |
1.586 |
1.586 |
1.586 |
+0.025 |
0 |
37 |
+0 |
|
Jun21 |
210108 |
1.581 |
1.581 |
1.581 |
1.581 |
+0.025 |
|
|
|
|
Jul21 |
210108 |
1.581 |
1.581 |
1.581 |
1.581 |
+0.025 |
|
|
|
|
Aug21 |
210108 |
1.581 |
1.581 |
1.581 |
1.581 |
+0.025 |
0 |
5 |
+0 |
|
Sep21 |
210108 |
1.581 |
1.581 |
1.581 |
1.581 |
+0.025 |
|
|
|
|
Total Volume and Open Interest |
0 |
98 |
+0 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Feb21 |
210108 |
51.00 |
52.75 |
50.84 |
52.24 |
+1.41 |
27,787 |
36,933 |
-1,149 |
Hover/Click |
Mar21 |
210108 |
51.06 |
52.76 |
50.88 |
52.26 |
+1.39 |
64,121 |
69,634 |
+5,117 |
Hover/Click |
Apr21 |
210108 |
50.93 |
52.66 |
50.93 |
52.19 |
+1.36 |
67,911 |
25,744 |
+4,117 |
Hover/Click |
May21 |
210108 |
51.00 |
52.39 |
50.94 |
52.04 |
+1.31 |
46,131 |
19,520 |
+4,276 |
Hover/Click |
Jun21 |
210108 |
50.92 |
52.15 |
50.83 |
51.82 |
+1.25 |
40,831 |
56,151 |
-1,297 |
Hover/Click |
Jul21 |
210108 |
50.55 |
51.62 |
50.55 |
51.54 |
+1.20 |
8,442 |
11,829 |
-162 |
Hover/Click |
Aug21 |
210108 |
50.31 |
51.30 |
50.31 |
51.23 |
+1.14 |
3,542 |
9,329 |
-48 |
Hover/Click |
Sep21 |
210108 |
50.21 |
50.97 |
50.21 |
50.91 |
+1.09 |
4,545 |
13,979 |
+453 |
Hover/Click |
Oct21 |
210108 |
50.53 |
50.58 |
50.53 |
50.58 |
+1.03 |
1,930 |
8,597 |
+56 |
Hover/Click |
Nov21 |
210108 |
50.27 |
50.27 |
50.27 |
50.27 |
+0.99 |
1,653 |
8,346 |
+253 |
Hover/Click |
Dec21 |
210108 |
49.21 |
50.04 |
49.21 |
49.98 |
+0.96 |
20,385 |
85,292 |
+1,283 |
Hover/Click |
Jan22 |
210108 |
49.00 |
49.67 |
49.00 |
49.67 |
+0.92 |
778 |
5,519 |
+309 |
Hover/Click |
Feb22 |
210108 |
49.39 |
49.39 |
49.39 |
49.39 |
+0.89 |
361 |
2,534 |
+150 |
Hover/Click |
Mar22 |
210108 |
49.12 |
49.12 |
49.12 |
49.12 |
+0.87 |
747 |
8,837 |
-158 |
Hover/Click |
Apr22 |
210108 |
48.87 |
48.87 |
48.87 |
48.87 |
+0.84 |
128 |
3,599 |
-79 |
Hover/Click |
May22 |
210108 |
48.65 |
48.65 |
48.65 |
48.65 |
+0.81 |
246 |
3,410 |
+119 |
Hover/Click |
Total Volume and Open Interest |
305,750 |
497,020 |
+12,221 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Mar21 |
210108 |
89.840 |
90.230 |
89.625 |
90.067 |
+0.277 |
40,287 |
36,316 |
-620 |
Hover/Click |
Jun21 |
210108 |
89.855 |
90.145 |
89.620 |
90.048 |
+0.278 |
121 |
622 |
+39 |
Hover/Click |
Sep21 |
210108 |
89.900 |
90.080 |
89.690 |
90.033 |
+0.278 |
8 |
48 |
+7 |
Hover/Click |
Total Volume and Open Interest |
40,428 |
36,995 |
-574 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Mar21 |
210108 |
77.66 |
78.03 |
77.32 |
77.53 |
-0.10 |
151,617 |
142,097 |
-2,381 |
Hover/Click |
Jun21 |
210108 |
77.68 |
78.07 |
77.38 |
77.58 |
-0.10 |
78 |
201 |
+30 |
Hover/Click |
Sep21 |
210108 |
77.89 |
78.02 |
77.50 |
77.62 |
-0.09 |
10 |
280 |
+10 |
Hover/Click |
Total Volume and Open Interest |
151,896 |
143,733 |
-2,360 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar21 |
210108 |
135.72 |
136.42 |
135.44 |
135.68 |
-0.08 |
96,585 |
140,338 |
-336 |
Hover/Click |
Jun21 |
210108 |
135.91 |
136.47 |
135.51 |
135.75 |
-0.08 |
49 |
549 |
-4 |
Hover/Click |
Sep21 |
210108 |
135.83 |
136.38 |
135.74 |
135.83 |
-0.08 |
0 |
241 |
+0 |
Hover/Click |
Total Volume and Open Interest |
97,151 |
142,868 |
-341 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar21 |
210108 |
78.83 |
79.02 |
78.49 |
78.68 |
-0.17 |
82,930 |
151,591 |
+1,913 |
Hover/Click |
Jun21 |
210108 |
78.85 |
79.02 |
78.51 |
78.70 |
-0.16 |
110 |
2,897 |
+29 |
Hover/Click |
Sep21 |
210108 |
78.81 |
78.98 |
78.57 |
78.71 |
-0.16 |
3 |
692 |
+2 |
Hover/Click |
Dec21 |
210108 |
78.80 |
78.99 |
78.58 |
78.72 |
-0.16 |
95 |
510 |
-28 |
Hover/Click |
Total Volume and Open Interest |
83,314 |
157,998 |
+1,874 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar21 |
210108 |
96.35 |
96.59 |
96.13 |
96.30 |
-0.05 |
132,584 |
198,652 |
-6,221 |
Hover/Click |
Jun21 |
210108 |
96.47 |
96.69 |
96.24 |
96.41 |
-0.04 |
53 |
183 |
-4 |
Hover/Click |
Sep21 |
210108 |
96.51 |
96.71 |
96.36 |
96.51 |
-0.05 |
30 |
160 |
+30 |
Hover/Click |
Total Volume and Open Interest |
133,329 |
200,516 |
-6,447 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar21 |
210108 |
113.16 |
113.55 |
112.76 |
113.03 |
-0.16 |
25,519 |
48,933 |
+76 |
Hover/Click |
Jun21 |
210108 |
113.24 |
113.81 |
113.07 |
113.33 |
-0.16 |
32 |
91 |
+7 |
Hover/Click |
Sep21 |
210108 |
113.63 |
113.98 |
113.44 |
113.63 |
-0.16 |
0 |
85 |
+0 |
Hover/Click |
Total Volume and Open Interest |
25,551 |
49,111 |
+83 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar21 |
210108 |
122.86 |
123.02 |
122.10 |
122.33 |
-0.52 |
215,013 |
665,737 |
-58 |
Hover/Click |
Jun21 |
210108 |
123.01 |
123.27 |
122.36 |
122.58 |
-0.52 |
489 |
1,469 |
+1 |
Hover/Click |
Sep21 |
210108 |
123.39 |
123.49 |
122.65 |
122.83 |
-0.52 |
1 |
1,241 |
+0 |
Hover/Click |
Total Volume and Open Interest |
217,715 |
673,626 |
+94 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jan21 |
210108 |
498.50 |
502.38 |
496.38 |
498.50 |
+0.38 |
4 |
84 |
-3 |
|
Feb21 |
210108 |
498.75 |
500.75 |
495.00 |
497.13 |
+0.50 |
30 |
10 |
-30 |
|
Total Volume and Open Interest |
74,065 |
144,385 |
+3,094 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Feb21 |
210108 |
184.55 |
187.70 |
183.65 |
184.20 |
-1.15 |
13,602 |
22,218 |
+1,234 |
|
Mar21 |
210108 |
183.70 |
187.60 |
183.60 |
184.10 |
-1.10 |
327 |
1,810 |
+32 |
Hover/Click |
Apr21 |
210108 |
183.95 |
187.05 |
183.95 |
183.95 |
-1.10 |
4 |
10 |
-2 |
|
May21 |
210108 |
183.70 |
183.70 |
183.70 |
183.70 |
-1.15 |
|
|
|
|
Total Volume and Open Interest |
13,933 |
24,038 |
+1,264 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Mar21 |
210108 |
168~300 |
169~130 |
168~050 |
168~240 |
-0~150 |
691,300 |
1,151,513 |
+1,115 |
Hover/Click |
Jun21 |
210108 |
166~240 |
167~230 |
166~230 |
167~040 |
-0~150 |
38 |
37 |
+22 |
Hover/Click |
Sep21 |
210108 |
167~040 |
167~040 |
167~040 |
167~040 |
-0~150 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
691,338 |
1,151,550 |
+1,137 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210108 |
136~280 |
136~295 |
136~165 |
136~210 |
-0~095 |
2,672,939 |
3,283,386 |
+62,375 |
Hover/Click |
Jun21 |
210108 |
135~280 |
135~285 |
135~170 |
135~205 |
-0~115 |
67 |
183 |
+11 |
Hover/Click |
Sep21 |
210108 |
135~205 |
135~205 |
135~205 |
135~205 |
-0~115 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,673,006 |
3,283,569 |
+62,386 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210108 |
125~212 |
125~224 |
125~166 |
125~190 |
-0~036 |
1,519,420 |
3,164,823 |
-33,177 |
Hover/Click |
Jun21 |
210108 |
125~156 |
125~156 |
125~140 |
125~156 |
-0~036 |
0 |
1 |
+0 |
Hover/Click |
Sep21 |
210108 |
125~156 |
125~156 |
125~156 |
125~156 |
-0~036 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,519,420 |
3,164,824 |
-33,177 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210108 |
110~141 |
110~146 |
110~137 |
110~142 |
unch |
565,562 |
1,928,604 |
-21 |
Hover/Click |
Jun21 |
210108 |
110~142 |
110~142 |
110~142 |
110~142 |
unch |
|
|
|
Hover/Click |
Sep21 |
210108 |
110~142 |
110~142 |
110~142 |
110~142 |
unch |
|
|
|
Hover/Click |
Total Volume and Open Interest |
565,562 |
1,928,604 |
-21 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Mar21 |
210108 |
99.825 |
99.825 |
99.815 |
99.820 |
unch |
169,682 |
1,086,365 |
+12,202 |
|
Jun21 |
210108 |
99.825 |
99.830 |
99.820 |
99.825 |
unch |
182,503 |
986,863 |
+9,292 |
|
Sep21 |
210108 |
99.820 |
99.820 |
99.810 |
99.815 |
unch |
189,276 |
804,014 |
+10,482 |
|
Dec21 |
210108 |
99.775 |
99.780 |
99.770 |
99.775 |
unch |
213,094 |
759,382 |
+27,407 |
|
Mar22 |
210108 |
99.800 |
99.810 |
99.790 |
99.800 |
unch |
181,841 |
656,202 |
+11,697 |
|
Jun22 |
210108 |
99.780 |
99.790 |
99.770 |
99.775 |
-0.010 |
180,511 |
696,411 |
+32,270 |
|
Sep22 |
210108 |
99.750 |
99.760 |
99.740 |
99.745 |
-0.015 |
168,102 |
506,730 |
+4,546 |
|
Dec22 |
210108 |
99.685 |
99.690 |
99.665 |
99.670 |
-0.025 |
182,285 |
405,250 |
+7,389 |
|
Mar23 |
210108 |
99.670 |
99.680 |
99.645 |
99.650 |
-0.030 |
225,869 |
708,311 |
+13,284 |
|
Jun23 |
210108 |
99.600 |
99.610 |
99.565 |
99.575 |
-0.040 |
177,074 |
396,474 |
-231 |
|
Sep23 |
210108 |
99.450 |
99.460 |
99.405 |
99.420 |
-0.045 |
167,241 |
424,597 |
-4,324 |
|
Dec23 |
210108 |
99.380 |
99.390 |
99.330 |
99.350 |
-0.045 |
178,244 |
340,095 |
-4,248 |
|
Mar24 |
210108 |
99.305 |
99.315 |
99.250 |
99.270 |
-0.055 |
124,685 |
285,540 |
-5,138 |
|
Jun24 |
210108 |
99.225 |
99.235 |
99.165 |
99.185 |
-0.060 |
73,126 |
204,434 |
-3,751 |
|
Sep24 |
210108 |
99.145 |
99.155 |
99.080 |
99.100 |
-0.065 |
81,020 |
194,100 |
+6,990 |
|
Dec24 |
210108 |
99.060 |
99.065 |
98.990 |
99.010 |
-0.070 |
63,951 |
200,779 |
-1,380 |
|
Mar25 |
210108 |
98.980 |
98.985 |
98.910 |
98.930 |
-0.070 |
39,972 |
148,216 |
+1,579 |
|
Jun25 |
210108 |
98.900 |
98.905 |
98.825 |
98.850 |
-0.070 |
35,283 |
117,361 |
+545 |
|
Total Volume and Open Interest |
2,826,398 |
9,416,558 |
+119,502 |
|
Ultra T-Bond(CBOT) |
Mar21 |
210108 |
205~00 |
206~02 |
203~20 |
204~25 |
-0~23 |
272,953 |
1,042,806 |
+3,891 |
|
Jun21 |
210108 |
203~00 |
204~04 |
202~08 |
203~05 |
-0~27 |
|
|
|
|
Sep21 |
210108 |
203~05 |
203~05 |
203~05 |
203~05 |
-0~27 |
|
|
|
|
Total Volume and Open Interest |
272,953 |
1,042,806 |
+3,891 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar21 |
210108 |
153~295 |
154~015 |
153~095 |
153~185 |
-0~160 |
487,690 |
1,022,868 |
+19,078 |
|
Jun21 |
210108 |
152~135 |
152~135 |
152~135 |
152~135 |
-0~160 |
|
|
|
|
Sep21 |
210108 |
152~135 |
152~135 |
152~135 |
152~135 |
-0~160 |
|
|
|
|
Total Volume and Open Interest |
487,690 |
1,022,868 |
+19,078 |
|
30 Day Federal Funds(CBOT) |
Jan21 |
210108 |
99.912 |
99.915 |
99.912 |
99.912 |
unch |
14,607 |
158,560 |
-6,636 |
|
Feb21 |
210108 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
18,233 |
152,130 |
+4,621 |
|
Mar21 |
210108 |
99.920 |
99.930 |
99.920 |
99.925 |
+0.005 |
15,761 |
86,244 |
+2,177 |
|
Apr21 |
210108 |
99.925 |
99.930 |
99.925 |
99.925 |
+0.005 |
9,855 |
102,242 |
+122 |
|
May21 |
210108 |
99.930 |
99.935 |
99.925 |
99.930 |
+0.005 |
14,506 |
78,480 |
+1,159 |
|
Jun21 |
210108 |
99.930 |
99.930 |
99.925 |
99.930 |
+0.005 |
4,975 |
60,027 |
+1,506 |
|
Total Volume and Open Interest |
125,660 |
1,000,211 |
+886 |
|
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 |
210108 |
223.66 |
224.34 |
222.78 |
223.56 |
+0.36 |
94,896 |
253,378 |
+3,230 |
|
Jun21 |
210108 |
222.40 |
222.40 |
221.92 |
221.92 |
+0.36 |
0 |
2,611 |
+0 |
|
Sep21 |
210108 |
220.52 |
220.52 |
220.52 |
220.52 |
+0.36 |
|
|
|
|
Total Volume and Open Interest |
94,896 |
255,989 |
+3,230 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Mar21 |
210108 |
177.33 |
177.53 |
177.16 |
177.30 |
+0.05 |
842,515 |
1,401,538 |
+71,808 |
Hover/Click |
Jun21 |
210108 |
174.49 |
174.53 |
174.40 |
174.40 |
+0.04 |
7 |
196 |
+1 |
Hover/Click |
Sep21 |
210108 |
176.79 |
176.79 |
176.79 |
176.79 |
+0.05 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
842,522 |
1,401,734 |
+71,809 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Mar21 |
210108 |
135.15 |
135.20 |
135.11 |
135.13 |
+0.01 |
415,902 |
1,117,151 |
+65,722 |
Hover/Click |
Jun21 |
210108 |
135.65 |
135.65 |
135.65 |
135.65 |
+0.01 |
0 |
1 |
-2 |
Hover/Click |
Sep21 |
210108 |
138.38 |
138.38 |
138.38 |
138.38 |
+0.01 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
415,902 |
1,117,152 |
+65,720 |
|
Euro-Schatz(EUREX) |
Mar21 |
210108 |
112.27 |
112.29 |
112.27 |
112.28 |
+0.01 |
355,306 |
1,383,963 |
+27,061 |
|
Jun21 |
210108 |
112.18 |
112.18 |
112.18 |
112.18 |
+0.01 |
201 |
102 |
+101 |
|
Sep21 |
210108 |
112.86 |
112.86 |
112.86 |
112.86 |
+0.01 |
|
|
|
|
Total Volume and Open Interest |
355,507 |
1,384,065 |
+27,162 |
|
3-Mth Euribor(EUREX) |
Mar21 |
210108 |
100.550 |
100.550 |
100.545 |
100.545 |
-0.010 |
0 |
1,147 |
+0 |
|
Jun21 |
210108 |
100.550 |
100.550 |
100.550 |
100.550 |
-0.005 |
0 |
518 |
+0 |
|
Sep21 |
210108 |
100.550 |
100.550 |
100.550 |
100.550 |
-0.005 |
0 |
941 |
+0 |
|
Total Volume and Open Interest |
0 |
3,733 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Mar21 |
210108 |
134~13 |
134~19 |
134~08 |
134~12 |
+0~01 |
301,124 |
461,073 |
-3,699 |
Hover/Click |
Jun21 |
210108 |
133~13 |
133~13 |
133~13 |
133~13 |
+0~01 |
5 |
62 |
+0 |
Hover/Click |
Total Volume and Open Interest |
301,129 |
461,135 |
-3,699 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Mar21 |
210108 |
100.00 |
100.01 |
100.00 |
100.00 |
unch |
180,622 |
593,280 |
-1,246 |
|
Jun21 |
210108 |
100.04 |
100.04 |
100.04 |
100.04 |
unch |
136,463 |
696,816 |
-675 |
|
Sep21 |
210108 |
100.06 |
100.07 |
100.06 |
100.07 |
unch |
72,791 |
569,514 |
+2,855 |
|
Dec21 |
210108 |
100.07 |
100.08 |
100.07 |
100.08 |
unch |
65,277 |
512,278 |
+8,102 |
|
Mar22 |
210108 |
100.01 |
100.01 |
100.00 |
100.01 |
unch |
64,579 |
641,598 |
+4,942 |
|
Jun22 |
210108 |
99.99 |
100.00 |
99.98 |
99.99 |
-0.01 |
55,550 |
312,447 |
-2,422 |
|
Total Volume and Open Interest |
947,652 |
4,405,144 |
-6,933 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Mar21 |
210108 |
100.555 |
100.555 |
100.545 |
100.545 |
-0.005 |
33,007 |
336,800 |
+2,801 |
|
Jun21 |
210108 |
100.555 |
100.555 |
100.545 |
100.545 |
-0.005 |
35,910 |
364,067 |
-5,922 |
|
Sep21 |
210108 |
100.555 |
100.555 |
100.545 |
100.550 |
-0.005 |
40,312 |
341,405 |
+2,347 |
|
Total Volume and Open Interest |
623,284 |
3,218,544 |
+6,232 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Mar21 |
210108 |
99.98 |
99.99 |
99.97 |
99.99 |
+0.01 |
3,260 |
134,318 |
-1,319 |
|
Jun21 |
210108 |
99.98 |
99.98 |
99.97 |
99.98 |
unch |
4,755 |
144,702 |
+1,030 |
|
Sep21 |
210108 |
99.95 |
99.97 |
99.95 |
99.97 |
+0.01 |
7,529 |
131,420 |
-1,801 |
|
Dec21 |
210108 |
99.93 |
99.94 |
99.93 |
99.94 |
unch |
3,622 |
117,375 |
+2,386 |
|
Mar22 |
210108 |
99.91 |
99.92 |
99.91 |
99.92 |
unch |
3,234 |
123,125 |
+39 |
|
Jun22 |
210108 |
99.88 |
99.89 |
99.88 |
99.89 |
unch |
3,452 |
55,201 |
+1,358 |
|
Sep22 |
210108 |
99.85 |
99.85 |
99.84 |
99.85 |
unch |
1,292 |
47,914 |
+725 |
|
Dec22 |
210108 |
99.80 |
99.81 |
99.80 |
99.80 |
unch |
1,032 |
25,436 |
+50 |
|
Mar23 |
210108 |
99.78 |
99.78 |
99.77 |
99.77 |
+0.01 |
400 |
704 |
+366 |
|
Jun23 |
210108 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
500 |
+0 |
|
Total Volume and Open Interest |
28,630 |
781,243 |
+2,830 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar21 |
210108 |
98.90 |
98.92 |
98.85 |
98.86 |
-0.04 |
243,768 |
1,422,922 |
+18,709 |
|
Jun21 |
210108 |
98.83 |
98.83 |
98.83 |
98.83 |
-0.04 |
|
|
|
|
Total Volume and Open Interest |
243,768 |
1,422,922 |
+18,709 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar21 |
210108 |
99.81 |
99.82 |
99.80 |
99.81 |
-0.00 |
109,032 |
847,082 |
+12,806 |
|
Jun21 |
210108 |
99.81 |
99.81 |
99.81 |
99.81 |
-0.00 |
|
|
|
|
Total Volume and Open Interest |
109,032 |
847,082 |
+12,806 |
|
Gold(CMX) |
Weekly |
Monthly |
Feb21 |
210108 |
1915.2 |
1918.4 |
1827.8 |
1835.4 |
-78.2 |
366,605 |
396,956 |
-8,279 |
Hover/Click |
Apr21 |
210108 |
1921.6 |
1922.3 |
1832.0 |
1839.7 |
-78.3 |
25,532 |
102,896 |
+6,623 |
Hover/Click |
Jun21 |
210108 |
1925.1 |
1925.1 |
1837.6 |
1842.7 |
-78.4 |
7,404 |
36,748 |
+376 |
Hover/Click |
Aug21 |
210108 |
1919.7 |
1926.6 |
1844.0 |
1845.4 |
-78.6 |
3,806 |
12,503 |
+624 |
Hover/Click |
Oct21 |
210108 |
1924.5 |
1924.5 |
1848.2 |
1848.2 |
-78.5 |
754 |
5,857 |
+56 |
Hover/Click |
Dec21 |
210108 |
1932.5 |
1932.5 |
1845.2 |
1851.1 |
-78.4 |
714 |
10,479 |
+144 |
Hover/Click |
Feb22 |
210108 |
1935.8 |
1935.8 |
1850.0 |
1854.2 |
-78.6 |
1,130 |
2,254 |
+354 |
Hover/Click |
Apr22 |
210108 |
1856.9 |
1856.9 |
1856.9 |
1856.9 |
-78.6 |
7 |
18 |
+0 |
Hover/Click |
Jun22 |
210108 |
1859.8 |
1859.8 |
1859.8 |
1859.8 |
-78.6 |
20 |
113 |
-2 |
Hover/Click |
Aug22 |
210108 |
1861.3 |
1861.3 |
1861.3 |
1861.3 |
-78.6 |
0 |
4 |
+0 |
Hover/Click |
Oct22 |
210108 |
1865.0 |
1865.0 |
1865.0 |
1865.0 |
-78.6 |
|
|
|
Hover/Click |
Dec22 |
210108 |
1868.3 |
1868.3 |
1868.3 |
1868.3 |
-78.6 |
16 |
295 |
+1 |
Hover/Click |
Total Volume and Open Interest |
406,795 |
569,263 |
+375 |
|
Silver(CMX) |
Weekly |
Monthly |
Mar21 |
210108 |
2728.0 |
2733.5 |
2453.0 |
2463.7 |
-262.4 |
129,359 |
145,233 |
-1,791 |
Hover/Click |
May21 |
210108 |
2732.0 |
2732.0 |
2460.5 |
2469.9 |
-263.1 |
2,746 |
17,134 |
+546 |
Hover/Click |
Jul21 |
210108 |
2739.0 |
2739.0 |
2471.5 |
2477.3 |
-262.9 |
676 |
5,039 |
-73 |
Hover/Click |
Sep21 |
210108 |
2686.5 |
2700.0 |
2480.0 |
2484.5 |
-262.8 |
610 |
3,162 |
+181 |
Hover/Click |
Dec21 |
210108 |
2757.5 |
2757.5 |
2491.5 |
2493.9 |
-262.3 |
480 |
3,462 |
+238 |
Hover/Click |
Mar22 |
210108 |
2728.0 |
2728.0 |
2503.3 |
2503.3 |
-261.7 |
3 |
25 |
+3 |
Hover/Click |
May22 |
210108 |
2508.3 |
2508.3 |
2508.3 |
2508.3 |
-261.7 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
134,246 |
175,160 |
-845 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan21 |
210108 |
1109.0 |
1117.0 |
1065.7 |
1065.7 |
-54.0 |
385 |
872 |
+107 |
Hover/Click |
Apr21 |
210108 |
1129.9 |
1139.7 |
1058.4 |
1071.3 |
-53.3 |
15,337 |
58,976 |
-177 |
Hover/Click |
Jul21 |
210108 |
1132.7 |
1142.5 |
1063.3 |
1075.8 |
-52.8 |
205 |
1,131 |
+85 |
Hover/Click |
Oct21 |
210108 |
1117.0 |
1124.8 |
1071.3 |
1080.6 |
-51.6 |
2 |
88 |
+0 |
Hover/Click |
Total Volume and Open Interest |
15,960 |
61,199 |
+14 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Mar21 |
210108 |
2433.50 |
2448.00 |
2341.00 |
2365.00 |
-66.60 |
1,883 |
9,498 |
-21 |
Hover/Click |
Jun21 |
210108 |
2437.00 |
2445.50 |
2372.80 |
2372.80 |
-66.40 |
4 |
156 |
-1 |
Hover/Click |
Sep21 |
210108 |
2370.10 |
2370.10 |
2370.10 |
2370.10 |
-66.40 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,887 |
9,654 |
-22 |
|
Copper(CMX) |
Weekly |
Monthly |
Mar21 |
210108 |
370.60 |
373.40 |
362.90 |
367.35 |
-2.25 |
93,045 |
165,846 |
+520 |
Hover/Click |
May21 |
210108 |
371.05 |
374.00 |
363.70 |
368.00 |
-2.30 |
10,331 |
39,269 |
+1,503 |
Hover/Click |
Jul21 |
210108 |
373.15 |
373.60 |
364.00 |
368.30 |
-2.25 |
3,150 |
23,341 |
+674 |
Hover/Click |
Sep21 |
210108 |
373.45 |
373.45 |
364.40 |
368.35 |
-2.10 |
965 |
14,664 |
+339 |
Hover/Click |
Dec21 |
210108 |
373.35 |
373.35 |
364.60 |
368.05 |
-1.95 |
420 |
6,172 |
+114 |
Hover/Click |
Total Volume and Open Interest |
109,470 |
259,494 |
+2,552 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Mar21 |
210108 |
30951 |
31148 |
30687 |
30993 |
+51 |
314,928 |
88,287 |
+7,190 |
Hover/Click |
Jun21 |
210108 |
30810 |
31022 |
30576 |
30876 |
+53 |
128 |
114 |
+22 |
Hover/Click |
Sep21 |
210108 |
30710 |
30883 |
30536 |
30808 |
+51 |
3 |
11 |
+1 |
Hover/Click |
Dec21 |
210108 |
30708 |
30708 |
30545 |
30708 |
+54 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
315,059 |
88,413 |
+7,213 |
|
S & P 500(CME) |
Weekly |
Monthly |
Mar21 |
210108 |
3807.25 |
3823.50 |
3794.00 |
3817.50 |
+22.00 |
3,840 |
13,593 |
+1,240 |
|
Jun21 |
210108 |
3807.00 |
3807.00 |
3807.00 |
3807.00 |
+22.00 |
|
|
|
|
Sep21 |
210108 |
3796.25 |
3796.25 |
3796.25 |
3796.25 |
+21.25 |
|
|
|
|
Dec21 |
210108 |
3786.00 |
3786.00 |
3786.00 |
3786.00 |
+21.75 |
|
|
|
|
Total Volume and Open Interest |
3,840 |
13,667 |
+1,240 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Mar21 |
210108 |
3797.75 |
3824.50 |
3775.00 |
3817.50 |
+22.00 |
2,127,155 |
2,566,085 |
+17,579 |
Hover/Click |
Jun21 |
210108 |
3785.25 |
3813.00 |
3765.00 |
3807.00 |
+22.00 |
3,098 |
6,071 |
+1,180 |
Hover/Click |
Sep21 |
210108 |
3790.00 |
3803.00 |
3759.00 |
3796.25 |
+21.25 |
19 |
48 |
+5 |
Hover/Click |
Dec21 |
210108 |
3786.00 |
3786.00 |
3786.00 |
3786.00 |
+21.75 |
4 |
40 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,130,276 |
2,572,244 |
+18,764 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Mar21 |
210108 |
12927.00 |
13125.00 |
12919.00 |
13097.25 |
+169.25 |
755,618 |
227,124 |
+7,434 |
Hover/Click |
Jun21 |
210108 |
12916.00 |
13108.00 |
12908.50 |
13083.00 |
+169.00 |
760 |
1,231 |
+33 |
Hover/Click |
Sep21 |
210108 |
13085.25 |
13085.25 |
13080.25 |
13080.25 |
+170.25 |
3 |
7 |
-1 |
Hover/Click |
Total Volume and Open Interest |
756,381 |
228,364 |
+7,466 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Mar21 |
210108 |
2416.70 |
2434.90 |
2385.60 |
2413.20 |
-4.70 |
22,597 |
54,029 |
+1,856 |
Hover/Click |
Jun21 |
210108 |
2424.20 |
2424.20 |
2403.20 |
2424.20 |
-5.60 |
|
|
|
Hover/Click |
Sep21 |
210108 |
2428.90 |
2428.90 |
2428.90 |
2428.90 |
-5.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
22,597 |
54,029 |
+1,856 |
|
Volatility Index(CBOE) |
Jan21 |
210108 |
23.20 |
23.77 |
22.55 |
22.78 |
-0.45 |
125,664 |
104,005 |
-7,458 |
|
Feb21 |
210108 |
25.00 |
25.62 |
24.62 |
24.83 |
-0.15 |
99,942 |
135,313 |
+9,978 |
|
Mar21 |
210108 |
25.55 |
25.97 |
25.10 |
25.28 |
-0.25 |
24,934 |
35,287 |
+3,472 |
|
Apr21 |
210108 |
25.75 |
26.10 |
25.42 |
25.58 |
-0.15 |
6,114 |
13,144 |
+259 |
|
Total Volume and Open Interest |
265,063 |
308,829 |
+7,479 |
|
S & P 600(CME) |
Mar21 |
210108 |
1190.30 |
1190.30 |
1190.30 |
1190.30 |
-9.70 |
|
|
|
|
Jun21 |
210108 |
1191.00 |
1191.00 |
1191.00 |
1191.00 |
-9.80 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Mar21 |
210108 |
2095.50 |
2112.50 |
2058.80 |
2089.50 |
-5.00 |
341,236 |
540,247 |
+14,027 |
Hover/Click |
Jun21 |
210108 |
2094.90 |
2108.70 |
2055.30 |
2084.80 |
-5.40 |
127 |
84 |
+12 |
Hover/Click |
Sep21 |
210108 |
2079.10 |
2079.10 |
2079.10 |
2079.10 |
-5.20 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
341,363 |
540,331 |
+14,039 |
|
Nikkei 225(CME) |
Mar21 |
210108 |
27615 |
28380 |
27615 |
28315 |
+690 |
9,294 |
16,154 |
+857 |
|
Jun21 |
210108 |
28130 |
28210 |
28130 |
28155 |
+690 |
13 |
23 |
+6 |
|
Total Volume and Open Interest |
9,307 |
16,177 |
+863 |
|
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 |
210108 |
27645 |
28170 |
27640 |
28140 |
+700 |
514,888 |
252,555 |
+3,154 |
|
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 |
210108 |
27640 |
28170 |
27640 |
28140 |
+700 |
41,513 |
210,144 |
-3,464 |
|
Jun21 |
210108 |
27450 |
27950 |
27450 |
27950 |
+690 |
120 |
21,956 |
+64 |
|
Sep21 |
210108 |
27800 |
27890 |
27800 |
27890 |
+700 |
0 |
1,202 |
+0 |
|
Total Volume and Open Interest |
41,636 |
302,125 |
-3,131 |
|
Nikkei 225(CME) Yen |
Mar21 |
210108 |
27590 |
28370 |
27580 |
28290 |
+695 |
41,719 |
45,954 |
+219 |
|
Jun21 |
210108 |
28020 |
28160 |
27945 |
28100 |
+695 |
4 |
14 |
+0 |
|
Sep21 |
210108 |
28025 |
28025 |
28025 |
28025 |
+695 |
|
|
|
|
Total Volume and Open Interest |
41,723 |
45,968 |
+219 |
|
Nikkei 225(CME) e-Mini Yen |
Mar21 |
210108 |
28290 |
28290 |
28290 |
28290 |
+690 |
|
|
|
|
Jun21 |
210108 |
28100 |
28100 |
28100 |
28100 |
+690 |
|
|
|
|
Sep21 |
210108 |
28030 |
28030 |
28030 |
28030 |
+700 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jan21 |
210108 |
5717.5 |
5725.0 |
5674.0 |
5705.5 |
+37.0 |
80,021 |
252,403 |
-5,177 |
|
Feb21 |
210108 |
5715.5 |
5715.5 |
5671.0 |
5700.5 |
+37.0 |
141 |
589 |
+548 |
|
Mar21 |
210108 |
5704.5 |
5705.0 |
5680.0 |
5694.5 |
+37.0 |
193 |
8,205 |
+61 |
|
Jun21 |
210108 |
5605.5 |
5605.5 |
5605.5 |
5605.5 |
+37.0 |
0 |
17 |
+0 |
|
Sep21 |
210108 |
5587.0 |
5587.0 |
5587.0 |
5587.0 |
+37.0 |
|
|
|
|
Dec21 |
210108 |
5563.0 |
5563.0 |
5563.0 |
5563.0 |
+37.0 |
0 |
28,501 |
+0 |
|
Total Volume and Open Interest |
80,355 |
304,346 |
+559 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jan21 |
210108 |
27530 |
27967 |
27410 |
27801 |
+258 |
124,340 |
116,464 |
-3,374 |
|
Feb21 |
210108 |
27494 |
27938 |
27414 |
27770 |
+234 |
238 |
1,304 |
+14 |
|
Mar21 |
210108 |
27434 |
27900 |
27362 |
27741 |
+259 |
138 |
8,935 |
-11 |
|
Total Volume and Open Interest |
124,851 |
130,720 |
-3,342 |
|
DAX(EUREX) |
Weekly |
Monthly |
Mar21 |
210108 |
13981.0 |
14123.0 |
13973.0 |
14009.0 |
+29.0 |
56,856 |
69,053 |
+656 |
|
Jun21 |
210108 |
14053.0 |
14066.0 |
14011.0 |
14015.0 |
+29.0 |
14 |
164 |
+4 |
|
Sep21 |
210108 |
13999.0 |
13999.0 |
13999.0 |
13999.0 |
+29.0 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
56,870 |
69,219 |
+660 |
|
Mini-DAX(EUREX) |
Mar21 |
210108 |
13985.0 |
14122.0 |
13976.0 |
14009.0 |
+29.0 |
58,038 |
15,878 |
+113 |
|
Jun21 |
210108 |
14051.0 |
14115.0 |
14000.0 |
14015.0 |
+29.0 |
39 |
109 |
+16 |
|
Sep21 |
210108 |
14000.0 |
14000.0 |
13999.0 |
13999.0 |
+29.0 |
0 |
1 |
-1 |
|
Total Volume and Open Interest |
58,077 |
15,988 |
+128 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar21 |
210108 |
3614 |
3646 |
3611 |
3622 |
+7 |
927,710 |
3,043,289 |
+30,678 |
|
Jun21 |
210108 |
3592 |
3594 |
3570 |
3570 |
+7 |
46 |
58,031 |
+3 |
|
Sep21 |
210108 |
3558 |
3558 |
3558 |
3558 |
+6 |
0 |
385 |
+0 |
|
Total Volume and Open Interest |
927,756 |
3,147,422 |
+30,681 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Mar21 |
210108 |
10754 |
10754 |
10664 |
10679 |
-12 |
42,193 |
151,616 |
+1,672 |
|
Jun21 |
210108 |
10552 |
10569 |
10519 |
10519 |
-12 |
8 |
4,011 |
+6 |
|
Sep21 |
210108 |
10492 |
10492 |
10492 |
10492 |
-12 |
0 |
7 |
+0 |
|
Total Volume and Open Interest |
42,201 |
155,634 |
+1,678 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Mar21 |
210108 |
6834.00 |
6865.00 |
6789.50 |
6818.00 |
-11.50 |
186,549 |
735,137 |
+18,279 |
|
Jun21 |
210108 |
6783.00 |
6797.00 |
6763.00 |
6763.00 |
-12.50 |
11 |
100 |
+1 |
|
Sep21 |
210108 |
6748.50 |
6748.50 |
6710.00 |
6710.00 |
-12.50 |
4 |
7 |
-1 |
|
Total Volume and Open Interest |
186,564 |
735,244 |
+18,279 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Mar21 |
210108 |
6659.0 |
6701.0 |
6637.0 |
6697.0 |
+46.0 |
50,907 |
264,647 |
+998 |
|
Jun21 |
210108 |
6681.0 |
6681.0 |
6681.0 |
6681.0 |
+45.0 |
6 |
440 |
-2 |
|
Sep21 |
210108 |
6610.0 |
6610.0 |
6610.0 |
6610.0 |
+45.0 |
|
|
|
|
Total Volume and Open Interest |
50,992 |
265,758 |
+1,050 |
|
FTSE MIB(ISE) |
Mar21 |
210108 |
22835.00 |
22910.00 |
22575.00 |
22641.00 |
-28.00 |
25,461 |
67,038 |
+3,242 |
|
Jun21 |
210108 |
22600.00 |
22640.00 |
22370.00 |
22386.00 |
-31.00 |
14 |
67 |
+13 |
|
Sep21 |
210108 |
22259.00 |
22259.00 |
22259.00 |
22259.00 |
-31.00 |
|
|
|
|
Total Volume and Open Interest |
25,475 |
67,105 |
+3,255 |
|
KOSPI 200(KFE) |
Mar21 |
210108 |
406.90 |
432.20 |
406.15 |
430.35 |
+18.55 |
535,789 |
234,601 |
+1,742 |
|
Jun21 |
210108 |
406.50 |
431.90 |
405.90 |
429.90 |
+18.40 |
218 |
15,088 |
+512 |
|
Sep21 |
210108 |
410.00 |
421.10 |
410.00 |
421.10 |
+10.05 |
1 |
695 |
+285 |
|
Total Volume and Open Interest |
536,017 |
280,726 |
+2,539 |
|
GSCI(CME) |
Weekly |
Monthly |
Jan21 |
210108 |
426.00 |
428.55 |
423.30 |
426.60 |
+3.90 |
250 |
5,789 |
+2 |
|
Feb21 |
210108 |
425.75 |
428.90 |
424.95 |
427.60 |
+3.55 |
66 |
70 |
+66 |
|
Mar21 |
210108 |
426.70 |
426.70 |
426.70 |
426.70 |
+1.75 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
316 |
5,860 |
+68 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|