|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon January 11, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jan21 |
210111 |
1381.50 |
1384.50 |
1360.00 |
1374.50 |
-1.25 |
1,097 |
1,133 |
-829 |
Hover/Click |
|
Mar21 |
210111 |
1379.25 |
1388.75 |
1354.00 |
1372.50 |
-2.25 |
150,334 |
406,514 |
-2,027 |
Hover/Click |
|
May21 |
210111 |
1376.75 |
1385.50 |
1352.50 |
1370.00 |
-1.25 |
39,682 |
167,046 |
+881 |
Hover/Click |
|
Jul21 |
210111 |
1361.75 |
1371.25 |
1341.50 |
1358.25 |
+0.25 |
28,161 |
138,030 |
-644 |
Hover/Click |
|
Aug21 |
210111 |
1314.00 |
1322.00 |
1295.00 |
1310.25 |
-1.75 |
2,125 |
12,074 |
-101 |
Hover/Click |
|
Sep21 |
210111 |
1219.25 |
1227.75 |
1203.25 |
1213.75 |
-4.50 |
1,114 |
8,000 |
+228 |
Hover/Click |
|
Nov21 |
210111 |
1161.75 |
1170.00 |
1148.25 |
1155.00 |
-6.75 |
21,593 |
145,172 |
+1,342 |
Hover/Click |
|
Jan22 |
210111 |
1156.75 |
1168.00 |
1145.25 |
1151.75 |
-7.00 |
1,296 |
15,053 |
-124 |
Hover/Click |
|
Mar22 |
210111 |
1135.75 |
1143.00 |
1118.50 |
1126.00 |
-9.50 |
1,732 |
32,429 |
+258 |
Hover/Click |
|
May22 |
210111 |
1132.50 |
1136.00 |
1114.75 |
1118.75 |
-10.50 |
591 |
6,175 |
+66 |
Hover/Click |
|
Jul22 |
210111 |
1131.50 |
1133.50 |
1110.25 |
1114.00 |
-13.00 |
232 |
2,960 |
-42 |
Hover/Click |
|
Aug22 |
210111 |
1101.75 |
1101.75 |
1101.75 |
1101.75 |
-15.00 |
0 |
80 |
+0 |
Hover/Click |
|
Sep22 |
210111 |
1071.00 |
1072.75 |
1071.00 |
1072.75 |
-14.75 |
0 |
166 |
+0 |
Hover/Click |
|
Nov22 |
210111 |
1061.00 |
1072.75 |
1043.25 |
1048.75 |
-14.25 |
217 |
5,252 |
+79 |
Hover/Click |
| Total Volume and Open Interest |
248,175 |
940,185 |
-913 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jan21 |
210111 |
448.50 |
451.90 |
443.80 |
451.80 |
+7.00 |
955 |
1,213 |
-738 |
Hover/Click |
|
Mar21 |
210111 |
441.70 |
447.40 |
437.30 |
446.80 |
+7.20 |
44,105 |
175,003 |
-3,969 |
Hover/Click |
|
May21 |
210111 |
437.40 |
442.50 |
433.90 |
442.00 |
+6.20 |
16,981 |
95,069 |
+2,184 |
Hover/Click |
|
Jul21 |
210111 |
434.60 |
439.00 |
430.80 |
438.20 |
+5.60 |
11,193 |
55,894 |
+684 |
Hover/Click |
|
Aug21 |
210111 |
421.90 |
425.70 |
418.30 |
424.20 |
+4.00 |
2,553 |
9,791 |
+230 |
Hover/Click |
|
Sep21 |
210111 |
400.90 |
403.50 |
397.80 |
402.20 |
+2.60 |
913 |
10,986 |
+265 |
Hover/Click |
|
Oct21 |
210111 |
379.10 |
380.90 |
376.00 |
379.00 |
+1.40 |
1,016 |
13,255 |
-146 |
Hover/Click |
|
Dec21 |
210111 |
375.70 |
378.30 |
373.60 |
376.20 |
+1.20 |
3,312 |
44,262 |
-300 |
Hover/Click |
|
Jan22 |
210111 |
374.30 |
375.00 |
370.70 |
372.60 |
+0.30 |
300 |
3,635 |
-119 |
Hover/Click |
|
Mar22 |
210111 |
366.20 |
366.70 |
359.60 |
361.30 |
-3.20 |
357 |
3,408 |
+163 |
Hover/Click |
| Total Volume and Open Interest |
82,095 |
418,537 |
-1,636 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jan21 |
210111 |
43.90 |
43.97 |
42.93 |
43.13 |
-0.63 |
351 |
548 |
-318 |
Hover/Click |
|
Mar21 |
210111 |
43.66 |
44.05 |
42.50 |
42.63 |
-0.96 |
71,481 |
202,898 |
-1,664 |
Hover/Click |
|
May21 |
210111 |
43.34 |
43.64 |
42.15 |
42.27 |
-0.95 |
24,221 |
99,160 |
+1,123 |
Hover/Click |
|
Jul21 |
210111 |
43.02 |
43.31 |
41.87 |
42.08 |
-0.86 |
12,301 |
63,700 |
+413 |
Hover/Click |
|
Aug21 |
210111 |
42.38 |
42.62 |
41.24 |
41.49 |
-0.80 |
3,450 |
15,010 |
+684 |
Hover/Click |
|
Sep21 |
210111 |
41.61 |
41.78 |
40.50 |
40.72 |
-0.80 |
1,676 |
10,083 |
-8 |
Hover/Click |
|
Oct21 |
210111 |
40.42 |
40.87 |
39.78 |
39.94 |
-0.71 |
1,487 |
13,730 |
-30 |
Hover/Click |
|
Dec21 |
210111 |
40.50 |
40.70 |
39.52 |
39.67 |
-0.66 |
4,277 |
45,062 |
-578 |
Hover/Click |
|
Jan22 |
210111 |
39.55 |
40.17 |
39.23 |
39.38 |
-0.63 |
592 |
4,094 |
+3 |
Hover/Click |
|
Mar22 |
210111 |
39.01 |
39.64 |
38.76 |
38.99 |
-0.63 |
314 |
3,914 |
+64 |
Hover/Click |
| Total Volume and Open Interest |
120,327 |
464,896 |
-347 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jan21 |
210111 |
665.3 |
665.3 |
665.3 |
665.3 |
+7.6 |
|
|
|
Hover/Click |
|
Mar21 |
210111 |
665.3 |
673.3 |
663.5 |
672.8 |
+7.6 |
13,414 |
85,836 |
-2,149 |
Hover/Click |
|
May21 |
210111 |
653.4 |
658.5 |
651.3 |
658.2 |
+4.7 |
12,610 |
31,255 |
+1,411 |
Hover/Click |
|
Jul21 |
210111 |
639.9 |
644.5 |
637.7 |
643.1 |
+3.2 |
6,870 |
40,348 |
+1,160 |
Hover/Click |
|
Nov21 |
210111 |
545.2 |
547.0 |
540.5 |
546.5 |
+1.3 |
4,471 |
51,108 |
+187 |
Hover/Click |
| Total Volume and Open Interest |
37,391 |
210,077 |
+609 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210111 |
496.50 |
500.50 |
490.25 |
492.25 |
-4.00 |
185,782 |
824,202 |
-7,473 |
Hover/Click |
|
May21 |
210111 |
497.50 |
501.00 |
491.50 |
494.00 |
-3.50 |
81,336 |
325,940 |
+19,319 |
Hover/Click |
|
Jul21 |
210111 |
494.00 |
497.75 |
489.50 |
491.25 |
-3.50 |
62,396 |
257,514 |
+4,962 |
Hover/Click |
|
Sep21 |
210111 |
456.25 |
459.00 |
453.50 |
456.00 |
-0.50 |
11,311 |
124,248 |
+2,870 |
Hover/Click |
|
Dec21 |
210111 |
439.50 |
442.75 |
438.00 |
440.75 |
+0.25 |
31,865 |
241,711 |
+3,931 |
Hover/Click |
|
Mar22 |
210111 |
444.25 |
447.75 |
443.25 |
447.00 |
+1.25 |
2,584 |
24,499 |
+207 |
Hover/Click |
|
May22 |
210111 |
446.00 |
450.50 |
444.50 |
449.50 |
+2.75 |
531 |
3,116 |
+54 |
Hover/Click |
|
Jul22 |
210111 |
444.75 |
452.50 |
443.25 |
450.25 |
+5.25 |
890 |
18,092 |
+235 |
Hover/Click |
|
Sep22 |
210111 |
416.25 |
418.50 |
414.75 |
417.25 |
+2.00 |
534 |
2,716 |
-64 |
Hover/Click |
|
Dec22 |
210111 |
407.25 |
410.00 |
406.50 |
407.75 |
+0.50 |
727 |
14,393 |
+372 |
Hover/Click |
| Total Volume and Open Interest |
377,967 |
1,837,912 |
+24,407 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210111 |
639.00 |
651.50 |
628.75 |
634.75 |
-4.00 |
47,486 |
196,508 |
-2,892 |
Hover/Click |
|
May21 |
210111 |
640.75 |
652.50 |
631.00 |
636.75 |
-4.00 |
14,766 |
61,264 |
-448 |
Hover/Click |
|
Jul21 |
210111 |
631.50 |
640.50 |
623.75 |
628.75 |
-3.00 |
14,492 |
85,955 |
-134 |
Hover/Click |
|
Sep21 |
210111 |
634.00 |
642.25 |
626.75 |
631.00 |
-3.00 |
4,084 |
30,159 |
-191 |
Hover/Click |
|
Dec21 |
210111 |
641.25 |
649.25 |
634.25 |
638.50 |
-3.25 |
3,987 |
35,948 |
+259 |
Hover/Click |
|
Mar22 |
210111 |
647.50 |
655.00 |
642.25 |
645.00 |
-3.25 |
357 |
8,284 |
+31 |
Hover/Click |
| Total Volume and Open Interest |
85,362 |
422,211 |
-3,306 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar21 |
210111 |
594.50 |
604.75 |
588.00 |
594.00 |
-0.75 |
17,350 |
122,254 |
-291 |
Hover/Click |
|
May21 |
210111 |
600.00 |
609.00 |
592.75 |
598.50 |
-0.75 |
4,014 |
39,460 |
+215 |
Hover/Click |
|
Jul21 |
210111 |
602.00 |
611.75 |
595.75 |
601.75 |
-0.75 |
5,185 |
41,515 |
+1,073 |
Hover/Click |
|
Sep21 |
210111 |
607.50 |
616.00 |
601.00 |
606.75 |
-0.50 |
1,167 |
9,000 |
+154 |
Hover/Click |
|
Dec21 |
210111 |
618.75 |
622.75 |
609.25 |
614.25 |
-0.75 |
734 |
10,237 |
+176 |
Hover/Click |
|
Mar22 |
210111 |
622.00 |
626.75 |
613.50 |
618.75 |
-1.00 |
24 |
921 |
+9 |
Hover/Click |
|
May22 |
210111 |
616.25 |
616.50 |
605.50 |
608.75 |
-2.00 |
48 |
71 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
28,543 |
224,032 |
+1,339 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar21 |
210111 |
608.50 |
614.50 |
602.25 |
606.00 |
-1.75 |
3,912 |
40,473 |
-675 |
Hover/Click |
|
May21 |
210111 |
616.25 |
622.75 |
611.00 |
614.50 |
-1.75 |
1,416 |
13,444 |
+200 |
Hover/Click |
|
Jul21 |
210111 |
619.75 |
626.00 |
614.00 |
617.75 |
-1.75 |
927 |
13,162 |
+220 |
Hover/Click |
|
Sep21 |
210111 |
622.00 |
628.25 |
616.50 |
620.75 |
-1.75 |
662 |
8,957 |
+119 |
Hover/Click |
|
Dec21 |
210111 |
629.75 |
634.50 |
621.50 |
626.00 |
-2.50 |
275 |
4,104 |
+125 |
Hover/Click |
|
Mar22 |
210111 |
626.75 |
628.50 |
622.75 |
627.25 |
-3.50 |
45 |
485 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
7,237 |
80,627 |
+8 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210111 |
352.75 |
357.50 |
352.75 |
354.75 |
-3.00 |
210 |
3,837 |
-24 |
Hover/Click |
|
May21 |
210111 |
349.00 |
350.00 |
348.00 |
349.75 |
-2.25 |
33 |
533 |
+6 |
Hover/Click |
|
Jul21 |
210111 |
344.75 |
344.75 |
344.75 |
344.75 |
-2.75 |
0 |
79 |
+0 |
Hover/Click |
|
Sep21 |
210111 |
311.00 |
311.00 |
311.00 |
311.00 |
-1.25 |
1 |
10 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
247 |
4,780 |
-17 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jan21 |
210111 |
12.45 |
12.48 |
12.34 |
12.34 |
-0.07 |
2 |
203 |
+1 |
Hover/Click |
|
Mar21 |
210111 |
12.66 |
12.74 |
12.58 |
12.58 |
-0.08 |
309 |
9,505 |
+65 |
Hover/Click |
|
May21 |
210111 |
12.75 |
12.86 |
12.75 |
12.75 |
-0.07 |
5 |
64 |
+0 |
Hover/Click |
|
Jul21 |
210111 |
12.81 |
12.81 |
12.81 |
12.81 |
-0.07 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
316 |
9,817 |
+66 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb21 |
210111 |
114.350 |
114.385 |
113.080 |
113.400 |
-1.080 |
18,175 |
101,494 |
-2,184 |
Hover/Click |
|
Apr21 |
210111 |
119.135 |
119.135 |
117.580 |
118.350 |
-0.950 |
13,885 |
86,088 |
+1,587 |
Hover/Click |
|
Jun21 |
210111 |
115.100 |
115.135 |
113.885 |
114.950 |
-0.335 |
6,718 |
63,181 |
+879 |
Hover/Click |
|
Aug21 |
210111 |
114.680 |
114.885 |
113.450 |
114.800 |
-0.030 |
4,725 |
25,126 |
+915 |
Hover/Click |
|
Oct21 |
210111 |
118.000 |
118.580 |
117.230 |
118.500 |
+0.070 |
2,076 |
14,284 |
+448 |
Hover/Click |
|
Dec21 |
210111 |
120.250 |
120.830 |
119.700 |
120.785 |
+0.085 |
623 |
5,683 |
+264 |
Hover/Click |
| Total Volume and Open Interest |
46,456 |
298,696 |
+1,964 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Jan21 |
210111 |
135.850 |
136.485 |
134.700 |
136.000 |
+0.175 |
974 |
5,209 |
-226 |
Hover/Click |
|
Mar21 |
210111 |
137.000 |
137.250 |
135.250 |
136.900 |
+0.070 |
4,115 |
21,680 |
-1 |
Hover/Click |
|
Apr21 |
210111 |
139.000 |
139.330 |
137.380 |
139.035 |
-0.045 |
1,618 |
4,453 |
-41 |
Hover/Click |
|
May21 |
210111 |
140.600 |
140.935 |
139.050 |
140.535 |
-0.095 |
1,242 |
6,079 |
+128 |
Hover/Click |
|
Aug21 |
210111 |
147.700 |
147.935 |
146.400 |
147.350 |
-0.350 |
401 |
4,024 |
+24 |
Hover/Click |
|
Sep21 |
210111 |
148.500 |
148.650 |
147.300 |
148.330 |
-0.170 |
57 |
615 |
-11 |
Hover/Click |
|
Oct21 |
210111 |
148.235 |
149.035 |
147.985 |
148.850 |
-0.185 |
18 |
193 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
8,426 |
42,319 |
-122 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Feb21 |
210111 |
68.500 |
69.100 |
67.850 |
68.480 |
-0.220 |
16,007 |
74,173 |
-2,218 |
Hover/Click |
|
Apr21 |
210111 |
72.500 |
73.100 |
71.950 |
72.950 |
+0.120 |
10,232 |
52,667 |
+1,773 |
Hover/Click |
|
May21 |
210111 |
77.100 |
77.800 |
77.080 |
77.800 |
-0.030 |
74 |
1,784 |
+18 |
|
|
Jun21 |
210111 |
83.830 |
84.080 |
83.100 |
84.000 |
+0.250 |
6,302 |
33,146 |
+815 |
Hover/Click |
|
Jul21 |
210111 |
84.280 |
85.000 |
83.900 |
84.930 |
+0.400 |
3,218 |
14,308 |
+476 |
Hover/Click |
|
Aug21 |
210111 |
84.050 |
84.980 |
83.580 |
84.830 |
+0.480 |
2,549 |
15,608 |
+63 |
Hover/Click |
|
Oct21 |
210111 |
72.300 |
73.230 |
71.900 |
73.030 |
+0.330 |
1,231 |
8,259 |
+167 |
Hover/Click |
|
Dec21 |
210111 |
66.650 |
67.470 |
66.550 |
67.400 |
+0.370 |
396 |
3,293 |
+47 |
Hover/Click |
| Total Volume and Open Interest |
40,070 |
204,523 |
+1,157 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jan21 |
210111 |
16.61 |
16.78 |
16.54 |
16.55 |
-0.15 |
286 |
3,673 |
-55 |
Hover/Click |
|
Feb21 |
210111 |
19.74 |
20.08 |
19.36 |
19.43 |
-0.27 |
568 |
3,138 |
+43 |
Hover/Click |
|
Mar21 |
210111 |
19.05 |
19.49 |
18.94 |
19.05 |
-0.02 |
380 |
2,819 |
+102 |
Hover/Click |
|
Apr21 |
210111 |
18.40 |
18.58 |
18.33 |
18.45 |
+0.11 |
300 |
1,929 |
+87 |
Hover/Click |
|
May21 |
210111 |
18.00 |
18.05 |
17.92 |
17.99 |
+0.04 |
132 |
1,741 |
+33 |
Hover/Click |
|
Jun21 |
210111 |
17.76 |
17.81 |
17.67 |
17.68 |
-0.02 |
89 |
1,831 |
+45 |
Hover/Click |
|
Jul21 |
210111 |
17.60 |
17.65 |
17.60 |
17.61 |
-0.04 |
33 |
769 |
+1 |
Hover/Click |
|
Aug21 |
210111 |
17.64 |
17.64 |
17.64 |
17.64 |
-0.01 |
15 |
711 |
+3 |
Hover/Click |
|
Sep21 |
210111 |
17.69 |
17.69 |
17.69 |
17.69 |
unch |
19 |
809 |
+7 |
Hover/Click |
|
Oct21 |
210111 |
17.61 |
17.61 |
17.60 |
17.60 |
-0.01 |
27 |
647 |
+19 |
Hover/Click |
|
Nov21 |
210111 |
17.50 |
17.50 |
17.50 |
17.50 |
unch |
29 |
579 |
+25 |
Hover/Click |
|
Dec21 |
210111 |
17.35 |
17.35 |
17.35 |
17.35 |
unch |
24 |
574 |
+20 |
Hover/Click |
|
Jan22 |
210111 |
17.14 |
17.14 |
17.14 |
17.14 |
unch |
3 |
50 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
1,905 |
19,296 |
+332 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar21 |
210111 |
2499 |
2516 |
2471 |
2480 |
-36 |
22,080 |
94,062 |
-1,134 |
Hover/Click |
|
May21 |
210111 |
2444 |
2455 |
2421 |
2430 |
-30 |
8,993 |
57,837 |
+194 |
Hover/Click |
|
Jul21 |
210111 |
2442 |
2450 |
2422 |
2429 |
-27 |
4,243 |
27,282 |
+191 |
Hover/Click |
|
Sep21 |
210111 |
2438 |
2442 |
2419 |
2428 |
-23 |
1,555 |
18,928 |
-28 |
Hover/Click |
|
Dec21 |
210111 |
2430 |
2436 |
2417 |
2427 |
-20 |
1,221 |
12,187 |
+65 |
Hover/Click |
|
Mar22 |
210111 |
2411 |
2426 |
2411 |
2422 |
-17 |
314 |
5,558 |
+178 |
Hover/Click |
|
May22 |
210111 |
2424 |
2426 |
2419 |
2420 |
-15 |
24 |
510 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
38,431 |
221,670 |
-527 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar21 |
210111 |
122.30 |
123.20 |
118.75 |
121.45 |
-2.25 |
17,994 |
107,576 |
-1,188 |
Hover/Click |
|
May21 |
210111 |
125.00 |
125.25 |
120.85 |
123.55 |
-2.20 |
7,706 |
49,115 |
-480 |
Hover/Click |
|
Jul21 |
210111 |
127.05 |
127.10 |
122.75 |
125.40 |
-2.20 |
4,228 |
35,683 |
-299 |
Hover/Click |
|
Sep21 |
210111 |
128.40 |
128.70 |
124.45 |
127.15 |
-2.20 |
3,116 |
31,153 |
+689 |
Hover/Click |
|
Dec21 |
210111 |
130.40 |
130.60 |
126.50 |
129.25 |
-2.10 |
993 |
20,231 |
+273 |
Hover/Click |
|
Mar22 |
210111 |
131.70 |
131.70 |
128.30 |
131.10 |
-2.05 |
297 |
6,837 |
-34 |
Hover/Click |
| Total Volume and Open Interest |
34,443 |
263,224 |
-1,051 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jan21 |
210108 |
122.80 |
122.80 |
122.80 |
122.80 |
-1.60 |
526 |
0 |
-526 |
Hover/Click |
|
Mar21 |
210111 |
124.45 |
124.45 |
121.05 |
122.25 |
-2.55 |
559 |
8,816 |
+132 |
Hover/Click |
|
May21 |
210111 |
124.70 |
124.70 |
122.40 |
123.10 |
-2.20 |
83 |
885 |
+34 |
Hover/Click |
|
Jul21 |
210111 |
124.25 |
124.40 |
123.55 |
124.30 |
-1.95 |
25 |
224 |
+21 |
Hover/Click |
|
Sep21 |
210111 |
124.85 |
125.60 |
124.85 |
125.60 |
-1.70 |
0 |
29 |
+0 |
Hover/Click |
|
Nov21 |
210111 |
126.15 |
126.90 |
126.15 |
126.90 |
-0.95 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
667 |
9,962 |
+187 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar21 |
210111 |
15.55 |
15.75 |
15.40 |
15.67 |
+0.07 |
63,171 |
402,412 |
-3,159 |
Hover/Click |
|
May21 |
210111 |
14.72 |
14.83 |
14.57 |
14.77 |
unch |
29,781 |
210,114 |
+932 |
Hover/Click |
|
Jul21 |
210111 |
14.33 |
14.36 |
14.14 |
14.32 |
-0.02 |
23,463 |
153,750 |
+2,792 |
Hover/Click |
|
Oct21 |
210111 |
14.15 |
14.22 |
14.00 |
14.17 |
-0.04 |
9,353 |
113,087 |
+476 |
Hover/Click |
|
Mar22 |
210111 |
14.49 |
14.50 |
14.31 |
14.45 |
-0.05 |
4,038 |
70,259 |
+873 |
Hover/Click |
|
May22 |
210111 |
13.69 |
13.79 |
13.55 |
13.68 |
-0.11 |
1,645 |
44,842 |
-107 |
Hover/Click |
|
Jul22 |
210111 |
13.28 |
13.33 |
13.10 |
13.25 |
-0.14 |
1,306 |
38,277 |
-73 |
Hover/Click |
|
Oct22 |
210111 |
13.13 |
13.17 |
12.98 |
13.09 |
-0.16 |
647 |
32,667 |
-113 |
Hover/Click |
| Total Volume and Open Interest |
134,943 |
1,091,938 |
+1,936 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar21 |
210111 |
1686 |
1692 |
1666 |
1679 |
-7 |
5,651 |
73,541 |
-704 |
Hover/Click |
|
May21 |
210111 |
1635 |
1643 |
1623 |
1630 |
-9 |
4,554 |
39,859 |
-26 |
Hover/Click |
|
Jul21 |
210111 |
1618 |
1628 |
1612 |
1617 |
-7 |
2,378 |
28,407 |
+181 |
Hover/Click |
|
Sep21 |
210111 |
1610 |
1620 |
1605 |
1609 |
-5 |
1,166 |
27,809 |
-60 |
Hover/Click |
|
Dec21 |
210111 |
1616 |
1626 |
1612 |
1614 |
-4 |
928 |
34,704 |
+455 |
Hover/Click |
|
Mar22 |
210111 |
1617 |
1623 |
1609 |
1613 |
-3 |
341 |
10,795 |
+103 |
Hover/Click |
|
May22 |
210111 |
1617 |
1617 |
1617 |
1617 |
-2 |
3 |
4,152 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
15,022 |
221,774 |
-52 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar21 |
210111 |
435.50 |
442.00 |
432.30 |
437.90 |
+3.20 |
8,616 |
39,554 |
+1,457 |
Hover/Click |
|
May21 |
210111 |
421.50 |
424.60 |
418.10 |
421.40 |
+0.30 |
4,222 |
34,110 |
+175 |
Hover/Click |
|
Aug21 |
210111 |
410.90 |
411.40 |
406.50 |
409.30 |
-0.50 |
1,791 |
15,825 |
+517 |
Hover/Click |
|
Oct21 |
210111 |
399.20 |
400.00 |
394.80 |
398.20 |
-1.70 |
247 |
4,947 |
+82 |
Hover/Click |
|
Dec21 |
210111 |
396.00 |
396.80 |
392.00 |
395.90 |
-0.90 |
55 |
3,343 |
-28 |
Hover/Click |
| Total Volume and Open Interest |
14,947 |
100,485 |
+2,211 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar21 |
210111 |
80.00 |
80.50 |
78.65 |
80.43 |
+0.66 |
14,656 |
127,512 |
-926 |
Hover/Click |
|
May21 |
210111 |
80.88 |
81.23 |
79.39 |
81.17 |
+0.62 |
7,123 |
52,320 |
+2,077 |
Hover/Click |
|
Jul21 |
210111 |
81.65 |
81.91 |
80.10 |
81.86 |
+0.61 |
3,810 |
28,109 |
+878 |
Hover/Click |
|
Oct21 |
210111 |
78.45 |
78.45 |
78.45 |
78.45 |
+0.61 |
4 |
18 |
+1 |
Hover/Click |
|
Dec21 |
210111 |
76.35 |
76.69 |
75.48 |
76.60 |
+0.41 |
2,016 |
28,991 |
+212 |
Hover/Click |
|
Mar22 |
210111 |
76.18 |
77.17 |
76.18 |
77.17 |
+0.38 |
660 |
2,025 |
+213 |
Hover/Click |
| Total Volume and Open Interest |
28,893 |
242,188 |
+2,888 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jan21 |
210111 |
865.0 |
871.3 |
840.3 |
843.5 |
-26.5 |
37 |
200 |
-29 |
|
|
Mar21 |
210111 |
670.0 |
677.9 |
661.1 |
666.7 |
-23.3 |
313 |
1,786 |
-10 |
|
|
May21 |
210111 |
605.5 |
605.5 |
588.6 |
593.2 |
-23.0 |
45 |
524 |
+3 |
|
|
Jul21 |
210111 |
566.0 |
566.0 |
562.5 |
562.5 |
-22.2 |
11 |
300 |
+7 |
|
|
Sep21 |
210111 |
535.0 |
535.0 |
535.0 |
535.0 |
-15.0 |
2 |
16 |
+2 |
|
|
Nov21 |
210111 |
535.0 |
535.0 |
535.0 |
535.0 |
-15.0 |
|
|
|
|
|
Jan22 |
210111 |
535.0 |
535.0 |
535.0 |
535.0 |
-15.0 |
|
|
|
|
| Total Volume and Open Interest |
408 |
2,826 |
-27 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Feb21 |
210111 |
52.58 |
52.70 |
51.50 |
52.25 |
+0.01 |
369,292 |
292,709 |
-19,908 |
Hover/Click |
|
Mar21 |
210111 |
52.55 |
52.69 |
51.51 |
52.27 |
+0.01 |
177,014 |
309,314 |
+19,053 |
Hover/Click |
|
Apr21 |
210111 |
52.49 |
52.57 |
51.40 |
52.20 |
+0.01 |
88,873 |
143,006 |
+4,527 |
Hover/Click |
|
May21 |
210111 |
52.32 |
52.37 |
51.29 |
52.06 |
+0.02 |
45,603 |
102,565 |
-297 |
Hover/Click |
|
Jun21 |
210111 |
52.12 |
52.13 |
51.09 |
51.86 |
+0.04 |
79,156 |
240,275 |
+4,125 |
Hover/Click |
|
Jul21 |
210111 |
51.70 |
51.83 |
50.83 |
51.60 |
+0.06 |
20,671 |
80,399 |
+286 |
Hover/Click |
|
Aug21 |
210111 |
51.33 |
51.33 |
50.53 |
51.31 |
+0.08 |
10,284 |
55,367 |
+771 |
Hover/Click |
|
Sep21 |
210111 |
51.11 |
51.11 |
50.28 |
51.01 |
+0.10 |
17,170 |
86,197 |
+276 |
Hover/Click |
|
Oct21 |
210111 |
50.81 |
50.81 |
49.97 |
50.71 |
+0.13 |
6,910 |
48,543 |
+709 |
Hover/Click |
|
Nov21 |
210111 |
50.48 |
50.48 |
49.66 |
50.43 |
+0.16 |
5,219 |
54,815 |
+1,493 |
Hover/Click |
|
Dec21 |
210111 |
50.29 |
50.29 |
49.34 |
50.14 |
+0.16 |
61,517 |
284,466 |
+35 |
Hover/Click |
|
Jan22 |
210111 |
49.59 |
49.84 |
49.14 |
49.84 |
+0.17 |
3,331 |
39,942 |
-593 |
Hover/Click |
|
Feb22 |
210111 |
49.50 |
49.57 |
49.33 |
49.57 |
+0.18 |
2,674 |
23,882 |
+1,416 |
Hover/Click |
|
Mar22 |
210111 |
49.00 |
49.31 |
48.60 |
49.31 |
+0.19 |
2,505 |
31,003 |
-235 |
Hover/Click |
|
Apr22 |
210111 |
49.00 |
49.06 |
48.85 |
49.06 |
+0.19 |
844 |
11,166 |
+318 |
Hover/Click |
|
May22 |
210111 |
48.84 |
48.84 |
48.84 |
48.84 |
+0.19 |
668 |
11,722 |
-222 |
Hover/Click |
| Total Volume and Open Interest |
944,432 |
2,198,732 |
+18,428 |
|
| e-miNY Crude Oil(NYM) |
|
Feb21 |
210111 |
52.600 |
52.700 |
51.500 |
52.250 |
unch |
10,814 |
1,833 |
+33 |
|
|
Mar21 |
210111 |
52.600 |
52.650 |
51.500 |
52.275 |
+0.025 |
1,496 |
1,018 |
+17 |
|
|
Apr21 |
210111 |
52.500 |
52.500 |
51.500 |
52.200 |
unch |
16 |
190 |
+0 |
|
|
May21 |
210111 |
51.750 |
52.075 |
51.500 |
52.050 |
unch |
2 |
54 |
+0 |
|
|
Jun21 |
210111 |
51.900 |
51.900 |
51.125 |
51.850 |
+0.025 |
25 |
173 |
+3 |
|
|
Jul21 |
210111 |
51.200 |
51.600 |
51.175 |
51.600 |
+0.050 |
0 |
23 |
+0 |
|
|
Aug21 |
210111 |
51.250 |
51.300 |
50.700 |
51.300 |
+0.075 |
3 |
10 |
-1 |
|
|
Sep21 |
210111 |
50.550 |
51.000 |
50.550 |
51.000 |
+0.100 |
3 |
9 |
-2 |
|
|
Oct21 |
210111 |
50.250 |
50.700 |
50.100 |
50.700 |
+0.125 |
2 |
9 |
+2 |
|
|
Nov21 |
210111 |
50.425 |
50.425 |
50.425 |
50.425 |
+0.150 |
0 |
12 |
+0 |
|
| Total Volume and Open Interest |
12,375 |
3,536 |
+48 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Feb21 |
210111 |
158.55 |
158.65 |
155.25 |
157.35 |
-0.60 |
57,123 |
89,575 |
-3,685 |
Hover/Click |
|
Mar21 |
210111 |
158.64 |
158.84 |
155.40 |
157.50 |
-0.54 |
46,029 |
63,452 |
+4,973 |
Hover/Click |
|
Apr21 |
210111 |
158.60 |
158.60 |
155.26 |
157.28 |
-0.56 |
20,972 |
39,607 |
+60 |
Hover/Click |
|
May21 |
210111 |
157.61 |
158.33 |
155.17 |
157.14 |
-0.63 |
13,076 |
26,654 |
-438 |
Hover/Click |
|
Jun21 |
210111 |
157.65 |
158.13 |
155.32 |
157.21 |
-0.71 |
12,917 |
38,848 |
-1,609 |
Hover/Click |
|
Jul21 |
210111 |
158.16 |
158.55 |
155.71 |
157.57 |
-0.69 |
2,151 |
12,461 |
+97 |
Hover/Click |
|
Aug21 |
210111 |
156.69 |
158.90 |
156.08 |
157.98 |
-0.63 |
1,365 |
8,146 |
-161 |
Hover/Click |
|
Sep21 |
210111 |
156.59 |
159.28 |
156.49 |
158.46 |
-0.61 |
1,609 |
10,726 |
-265 |
Hover/Click |
|
Oct21 |
210111 |
157.55 |
159.13 |
157.53 |
158.92 |
-0.63 |
1,318 |
5,526 |
-432 |
Hover/Click |
|
Nov21 |
210111 |
159.52 |
159.52 |
157.79 |
159.27 |
-0.68 |
953 |
5,338 |
-92 |
Hover/Click |
|
Dec21 |
210111 |
159.75 |
159.76 |
157.63 |
159.47 |
-0.71 |
4,633 |
34,058 |
+676 |
Hover/Click |
|
Jan22 |
210111 |
159.05 |
160.00 |
159.05 |
159.84 |
-0.73 |
450 |
9,524 |
+34 |
Hover/Click |
|
Feb22 |
210111 |
160.90 |
160.90 |
159.23 |
159.85 |
-0.73 |
159 |
1,542 |
+6 |
Hover/Click |
|
Mar22 |
210111 |
160.00 |
160.00 |
158.89 |
159.13 |
-0.72 |
20 |
1,899 |
-7 |
Hover/Click |
| Total Volume and Open Interest |
163,170 |
368,395 |
-776 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Feb21 |
210111 |
154.70 |
154.86 |
150.98 |
152.08 |
-2.15 |
53,441 |
107,181 |
-578 |
Hover/Click |
|
Mar21 |
210111 |
153.93 |
154.52 |
150.89 |
152.23 |
-1.82 |
47,423 |
90,144 |
+5,112 |
Hover/Click |
|
Apr21 |
210111 |
164.42 |
164.65 |
161.25 |
162.68 |
-1.63 |
27,251 |
41,369 |
+712 |
Hover/Click |
|
May21 |
210111 |
164.41 |
165.01 |
161.79 |
163.30 |
-1.44 |
7,355 |
26,648 |
+984 |
Hover/Click |
|
Jun21 |
210111 |
164.09 |
164.09 |
161.42 |
162.89 |
-1.32 |
7,565 |
40,798 |
-131 |
Hover/Click |
|
Jul21 |
210111 |
161.22 |
162.12 |
160.59 |
161.79 |
-1.19 |
3,284 |
16,250 |
+92 |
Hover/Click |
|
Aug21 |
210111 |
158.70 |
160.15 |
158.64 |
159.88 |
-1.13 |
1,924 |
8,102 |
+231 |
Hover/Click |
|
Sep21 |
210111 |
156.00 |
157.37 |
155.93 |
157.08 |
-1.08 |
4,578 |
22,731 |
-307 |
Hover/Click |
|
Oct21 |
210111 |
145.99 |
147.29 |
145.99 |
147.01 |
-1.04 |
1,724 |
18,140 |
-313 |
Hover/Click |
|
Nov21 |
210111 |
143.02 |
143.97 |
143.02 |
143.64 |
-1.16 |
938 |
6,267 |
+136 |
Hover/Click |
| Total Volume and Open Interest |
158,131 |
413,453 |
+5,981 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Feb21 |
210111 |
152.08 |
152.08 |
152.08 |
152.08 |
-2.15 |
0 |
1 |
+0 |
|
|
Mar21 |
210111 |
152.23 |
152.23 |
152.23 |
152.23 |
-1.82 |
|
|
|
|
|
Apr21 |
210111 |
162.68 |
162.68 |
162.68 |
162.68 |
-1.63 |
|
|
|
|
|
May21 |
210111 |
163.30 |
163.30 |
163.30 |
163.30 |
-1.44 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Feb21 |
210111 |
2.600 |
2.811 |
2.589 |
2.747 |
+0.047 |
135,480 |
166,518 |
-8,761 |
Hover/Click |
|
Mar21 |
210111 |
2.577 |
2.755 |
2.561 |
2.703 |
+0.047 |
74,219 |
265,344 |
+4,900 |
Hover/Click |
|
Apr21 |
210111 |
2.587 |
2.742 |
2.578 |
2.701 |
+0.042 |
44,716 |
109,409 |
-530 |
Hover/Click |
|
May21 |
210111 |
2.609 |
2.754 |
2.600 |
2.721 |
+0.041 |
24,113 |
68,139 |
+465 |
Hover/Click |
|
Jun21 |
210111 |
2.677 |
2.808 |
2.659 |
2.775 |
+0.042 |
14,026 |
39,227 |
+299 |
Hover/Click |
|
Jul21 |
210111 |
2.735 |
2.872 |
2.726 |
2.842 |
+0.044 |
12,800 |
33,540 |
-620 |
Hover/Click |
|
Aug21 |
210111 |
2.774 |
2.886 |
2.745 |
2.858 |
+0.042 |
6,592 |
30,088 |
+476 |
Hover/Click |
|
Sep21 |
210111 |
2.762 |
2.871 |
2.734 |
2.843 |
+0.039 |
6,482 |
46,936 |
-543 |
Hover/Click |
|
Oct21 |
210111 |
2.775 |
2.893 |
2.762 |
2.866 |
+0.037 |
26,870 |
107,122 |
-5,511 |
Hover/Click |
|
Nov21 |
210111 |
2.827 |
2.943 |
2.827 |
2.919 |
+0.033 |
3,710 |
38,429 |
-102 |
Hover/Click |
|
Dec21 |
210111 |
2.954 |
3.069 |
2.954 |
3.047 |
+0.033 |
5,705 |
41,543 |
-697 |
Hover/Click |
|
Jan22 |
210111 |
3.060 |
3.153 |
3.054 |
3.133 |
+0.031 |
7,304 |
48,101 |
+966 |
Hover/Click |
|
Feb22 |
210111 |
3.000 |
3.083 |
2.999 |
3.067 |
+0.028 |
2,199 |
24,083 |
-16 |
Hover/Click |
|
Mar22 |
210111 |
2.846 |
2.908 |
2.840 |
2.894 |
+0.017 |
2,826 |
26,833 |
-387 |
Hover/Click |
|
Apr22 |
210111 |
2.483 |
2.515 |
2.478 |
2.512 |
+0.008 |
3,027 |
24,641 |
-53 |
Hover/Click |
|
May22 |
210111 |
2.437 |
2.449 |
2.426 |
2.447 |
-0.001 |
1,756 |
12,722 |
-508 |
Hover/Click |
| Total Volume and Open Interest |
376,841 |
1,154,534 |
-9,609 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar21 |
210111 |
56.24 |
56.39 |
54.99 |
55.66 |
-0.33 |
267,188 |
545,864 |
-4,449 |
Hover/Click |
|
Apr21 |
210111 |
56.10 |
56.25 |
54.86 |
55.59 |
-0.24 |
166,084 |
279,264 |
+6,381 |
Hover/Click |
|
May21 |
210111 |
55.85 |
56.01 |
54.65 |
55.40 |
-0.18 |
98,382 |
178,775 |
+10,503 |
Hover/Click |
|
Jun21 |
210111 |
55.60 |
55.69 |
54.36 |
55.13 |
-0.14 |
113,520 |
271,800 |
+2,222 |
Hover/Click |
|
Jul21 |
210111 |
55.24 |
55.31 |
54.04 |
54.82 |
-0.09 |
34,814 |
138,977 |
+3,703 |
Hover/Click |
|
Aug21 |
210111 |
54.90 |
54.97 |
53.75 |
54.52 |
-0.05 |
32,352 |
75,236 |
+3,495 |
Hover/Click |
|
Sep21 |
210111 |
54.56 |
54.59 |
53.44 |
54.21 |
-0.03 |
32,846 |
76,223 |
+2,602 |
Hover/Click |
|
Oct21 |
210111 |
54.13 |
54.28 |
53.14 |
53.91 |
-0.01 |
11,598 |
45,909 |
+3,081 |
Hover/Click |
|
Nov21 |
210111 |
53.99 |
53.99 |
52.86 |
53.61 |
unch |
12,649 |
42,509 |
+3,191 |
Hover/Click |
|
Dec21 |
210111 |
53.62 |
53.72 |
52.57 |
53.33 |
unch |
85,013 |
267,272 |
-1,916 |
Hover/Click |
|
Jan22 |
210111 |
52.74 |
53.09 |
52.74 |
53.09 |
+0.02 |
7,356 |
45,291 |
-1,440 |
Hover/Click |
|
Feb22 |
210111 |
52.26 |
52.87 |
52.26 |
52.87 |
+0.03 |
8,633 |
33,141 |
-1,260 |
Hover/Click |
|
Mar22 |
210111 |
52.25 |
52.69 |
52.25 |
52.69 |
+0.05 |
8,688 |
51,932 |
+2,163 |
Hover/Click |
|
Apr22 |
210111 |
52.51 |
52.51 |
52.51 |
52.51 |
+0.06 |
3,460 |
15,985 |
+459 |
Hover/Click |
| Total Volume and Open Interest |
939,370 |
2,539,203 |
+32,917 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jan21 |
210111 |
448.00 |
448.25 |
439.25 |
445.75 |
+2.00 |
52,451 |
50,445 |
-13,411 |
Hover/Click |
|
Feb21 |
210111 |
453.50 |
453.50 |
442.75 |
449.25 |
+2.00 |
106,514 |
152,711 |
+6,149 |
Hover/Click |
|
Mar21 |
210111 |
455.50 |
455.50 |
445.50 |
451.75 |
+1.75 |
67,987 |
124,052 |
-32 |
Hover/Click |
|
Apr21 |
210111 |
456.00 |
456.25 |
447.25 |
453.25 |
+1.75 |
26,053 |
64,802 |
+6,753 |
Hover/Click |
|
May21 |
210111 |
456.00 |
456.25 |
448.00 |
454.00 |
+1.75 |
15,759 |
54,328 |
+2,294 |
Hover/Click |
|
Jun21 |
210111 |
457.50 |
457.50 |
448.75 |
454.50 |
+1.25 |
36,359 |
86,434 |
+4,757 |
Hover/Click |
|
Jul21 |
210111 |
457.50 |
457.75 |
450.00 |
455.50 |
+1.25 |
4,576 |
31,677 |
+688 |
Hover/Click |
|
Aug21 |
210111 |
457.00 |
459.00 |
451.00 |
456.75 |
+1.50 |
3,532 |
22,620 |
+24 |
Hover/Click |
|
Sep21 |
210111 |
458.75 |
459.75 |
451.75 |
457.50 |
+1.50 |
4,247 |
29,005 |
+413 |
Hover/Click |
|
Oct21 |
210111 |
458.25 |
460.75 |
452.50 |
458.50 |
+1.50 |
4,124 |
38,354 |
+1,742 |
Hover/Click |
| Total Volume and Open Interest |
344,626 |
951,618 |
+13,018 |
|
| Ethanol(CBOT) |
|
Feb21 |
210111 |
1.520 |
1.520 |
1.520 |
1.520 |
unch |
0 |
9 |
+0 |
|
|
Mar21 |
210111 |
1.533 |
1.533 |
1.533 |
1.533 |
unch |
0 |
2 |
+0 |
|
|
Apr21 |
210111 |
1.591 |
1.591 |
1.591 |
1.591 |
unch |
0 |
45 |
+0 |
|
|
May21 |
210111 |
1.586 |
1.586 |
1.586 |
1.586 |
unch |
0 |
37 |
+0 |
|
|
Jun21 |
210111 |
1.581 |
1.581 |
1.581 |
1.581 |
unch |
|
|
|
|
|
Jul21 |
210111 |
1.581 |
1.581 |
1.581 |
1.581 |
unch |
|
|
|
|
|
Aug21 |
210111 |
1.581 |
1.581 |
1.581 |
1.581 |
unch |
0 |
5 |
+0 |
|
|
Sep21 |
210111 |
1.581 |
1.581 |
1.581 |
1.581 |
unch |
|
|
|
|
| Total Volume and Open Interest |
0 |
98 |
+0 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Feb21 |
210111 |
52.63 |
52.65 |
51.50 |
52.25 |
+0.01 |
20,087 |
36,373 |
-560 |
Hover/Click |
|
Mar21 |
210111 |
52.63 |
52.68 |
51.51 |
52.27 |
+0.01 |
36,073 |
70,283 |
+649 |
Hover/Click |
|
Apr21 |
210111 |
52.44 |
52.50 |
51.44 |
52.20 |
+0.01 |
45,844 |
26,986 |
+1,242 |
Hover/Click |
|
May21 |
210111 |
51.78 |
52.17 |
51.34 |
52.06 |
+0.02 |
36,271 |
19,479 |
-41 |
Hover/Click |
|
Jun21 |
210111 |
51.85 |
51.90 |
51.13 |
51.86 |
+0.04 |
26,447 |
56,078 |
-73 |
Hover/Click |
|
Jul21 |
210111 |
50.87 |
51.64 |
50.86 |
51.60 |
+0.06 |
6,662 |
11,792 |
-37 |
Hover/Click |
|
Aug21 |
210111 |
50.56 |
51.33 |
50.56 |
51.31 |
+0.08 |
2,098 |
9,323 |
-6 |
Hover/Click |
|
Sep21 |
210111 |
50.26 |
51.03 |
50.25 |
51.01 |
+0.10 |
2,251 |
14,035 |
+56 |
Hover/Click |
|
Oct21 |
210111 |
50.22 |
50.71 |
50.07 |
50.71 |
+0.13 |
1,026 |
8,727 |
+130 |
Hover/Click |
|
Nov21 |
210111 |
50.43 |
50.43 |
50.43 |
50.43 |
+0.16 |
689 |
8,513 |
+167 |
Hover/Click |
|
Dec21 |
210111 |
49.64 |
50.15 |
49.37 |
50.14 |
+0.16 |
11,529 |
84,888 |
-404 |
Hover/Click |
|
Jan22 |
210111 |
49.67 |
49.84 |
49.67 |
49.84 |
+0.17 |
429 |
5,480 |
-39 |
Hover/Click |
|
Feb22 |
210111 |
49.57 |
49.57 |
49.57 |
49.57 |
+0.18 |
225 |
2,659 |
+125 |
Hover/Click |
|
Mar22 |
210111 |
49.31 |
49.31 |
49.31 |
49.31 |
+0.19 |
670 |
8,866 |
+29 |
Hover/Click |
|
Apr22 |
210111 |
49.06 |
49.06 |
49.06 |
49.06 |
+0.19 |
120 |
3,556 |
-43 |
Hover/Click |
|
May22 |
210111 |
48.84 |
48.84 |
48.84 |
48.84 |
+0.19 |
3 |
3,410 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
199,060 |
497,789 |
+769 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar21 |
210111 |
90.090 |
90.720 |
90.055 |
90.442 |
+0.375 |
23,326 |
36,403 |
+87 |
Hover/Click |
|
Jun21 |
210111 |
90.205 |
90.670 |
90.170 |
90.423 |
+0.375 |
134 |
635 |
+13 |
Hover/Click |
|
Sep21 |
210111 |
90.300 |
90.645 |
90.300 |
90.408 |
+0.375 |
2 |
50 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
23,462 |
37,097 |
+102 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar21 |
210111 |
77.60 |
77.62 |
76.69 |
77.10 |
-0.43 |
99,274 |
144,442 |
+2,345 |
Hover/Click |
|
Jun21 |
210111 |
77.21 |
77.66 |
76.75 |
77.15 |
-0.43 |
97 |
210 |
+9 |
Hover/Click |
|
Sep21 |
210111 |
77.03 |
77.18 |
76.86 |
77.18 |
-0.44 |
39 |
280 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
99,572 |
146,114 |
+2,381 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar21 |
210111 |
135.62 |
135.74 |
134.56 |
135.32 |
-0.36 |
81,321 |
141,785 |
+1,447 |
Hover/Click |
|
Jun21 |
210111 |
135.45 |
135.45 |
134.65 |
135.40 |
-0.35 |
71 |
583 |
+34 |
Hover/Click |
|
Sep21 |
210111 |
135.47 |
135.47 |
134.85 |
135.47 |
-0.36 |
0 |
241 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
81,536 |
144,265 |
+1,397 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar21 |
210111 |
78.73 |
78.80 |
77.92 |
78.29 |
-0.39 |
60,813 |
153,460 |
+1,869 |
Hover/Click |
|
Jun21 |
210111 |
78.69 |
78.77 |
77.95 |
78.30 |
-0.40 |
129 |
2,940 |
+43 |
Hover/Click |
|
Sep21 |
210111 |
78.12 |
78.31 |
78.02 |
78.31 |
-0.40 |
8 |
697 |
+5 |
Hover/Click |
|
Dec21 |
210111 |
78.03 |
78.40 |
78.03 |
78.32 |
-0.40 |
61 |
480 |
-30 |
Hover/Click |
| Total Volume and Open Interest |
61,065 |
159,870 |
+1,872 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar21 |
210111 |
96.26 |
96.29 |
95.85 |
96.07 |
-0.23 |
120,987 |
196,598 |
-2,054 |
Hover/Click |
|
Jun21 |
210111 |
96.19 |
96.20 |
95.96 |
96.18 |
-0.23 |
52 |
177 |
-6 |
Hover/Click |
|
Sep21 |
210111 |
96.28 |
96.28 |
96.12 |
96.28 |
-0.23 |
30 |
190 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
121,281 |
198,528 |
-1,988 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar21 |
210111 |
113.10 |
113.12 |
112.30 |
112.63 |
-0.40 |
23,588 |
49,965 |
+1,032 |
Hover/Click |
|
Jun21 |
210111 |
113.06 |
113.41 |
112.60 |
112.93 |
-0.40 |
14 |
91 |
+0 |
Hover/Click |
|
Sep21 |
210111 |
113.23 |
113.23 |
113.01 |
113.23 |
-0.40 |
0 |
85 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
23,602 |
50,143 |
+1,032 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar21 |
210111 |
122.34 |
122.35 |
121.49 |
121.79 |
-0.54 |
160,942 |
663,832 |
-1,905 |
Hover/Click |
|
Jun21 |
210111 |
122.57 |
122.59 |
121.75 |
122.04 |
-0.54 |
603 |
1,561 |
+92 |
Hover/Click |
|
Sep21 |
210111 |
122.28 |
122.29 |
122.04 |
122.29 |
-0.54 |
0 |
1,241 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
162,064 |
671,714 |
-1,912 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jan21 |
210111 |
495.75 |
499.25 |
493.75 |
498.75 |
+0.25 |
9 |
84 |
+0 |
|
|
Feb21 |
210111 |
497.38 |
497.63 |
492.25 |
497.38 |
+0.25 |
12 |
17 |
+7 |
|
| Total Volume and Open Interest |
65,950 |
145,291 |
+906 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Feb21 |
210111 |
183.75 |
183.80 |
179.45 |
182.55 |
-1.65 |
13,088 |
23,684 |
+1,466 |
|
|
Mar21 |
210111 |
183.85 |
183.85 |
178.60 |
182.40 |
-1.70 |
532 |
1,945 |
+135 |
Hover/Click |
|
Apr21 |
210111 |
181.70 |
182.10 |
180.05 |
182.10 |
-1.85 |
0 |
10 |
+0 |
|
|
May21 |
210111 |
181.90 |
181.90 |
181.90 |
181.90 |
-1.80 |
|
|
|
|
| Total Volume and Open Interest |
13,620 |
25,639 |
+1,601 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210111 |
168~150 |
168~310 |
168~010 |
168~110 |
-0~130 |
412,161 |
1,150,549 |
-964 |
Hover/Click |
|
Jun21 |
210111 |
166~280 |
167~100 |
166~140 |
166~230 |
-0~130 |
31 |
39 |
+2 |
Hover/Click |
|
Sep21 |
210111 |
166~230 |
166~230 |
166~230 |
166~230 |
-0~130 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
412,192 |
1,150,588 |
-962 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210111 |
136~180 |
136~240 |
136~095 |
136~135 |
-0~075 |
1,719,014 |
3,295,713 |
+12,327 |
Hover/Click |
|
Jun21 |
210111 |
135~170 |
135~250 |
135~095 |
135~135 |
-0~070 |
22 |
191 |
+8 |
Hover/Click |
|
Sep21 |
210111 |
135~135 |
135~135 |
135~135 |
135~135 |
-0~070 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,719,036 |
3,295,904 |
+12,335 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210111 |
125~176 |
125~206 |
125~150 |
125~164 |
-0~024 |
905,762 |
3,201,294 |
+36,471 |
Hover/Click |
|
Jun21 |
210111 |
125~132 |
125~132 |
125~132 |
125~132 |
-0~024 |
0 |
1 |
+0 |
Hover/Click |
|
Sep21 |
210111 |
125~132 |
125~132 |
125~132 |
125~132 |
-0~024 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
905,762 |
3,201,295 |
+36,471 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210111 |
110~143 |
110~146 |
110~134 |
110~137 |
-0~003 |
311,484 |
1,942,638 |
+14,034 |
Hover/Click |
|
Jun21 |
210111 |
110~137 |
110~137 |
110~137 |
110~137 |
-0~003 |
|
|
|
Hover/Click |
|
Sep21 |
210111 |
110~137 |
110~137 |
110~137 |
110~137 |
-0~003 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
311,484 |
1,942,638 |
+14,034 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar21 |
210111 |
99.820 |
99.825 |
99.815 |
99.815 |
-0.005 |
159,100 |
1,081,239 |
-5,126 |
|
|
Jun21 |
210111 |
99.825 |
99.830 |
99.820 |
99.820 |
-0.005 |
109,958 |
983,072 |
-3,791 |
|
|
Sep21 |
210111 |
99.815 |
99.820 |
99.810 |
99.810 |
-0.005 |
194,608 |
799,950 |
-4,064 |
|
|
Dec21 |
210111 |
99.775 |
99.780 |
99.770 |
99.770 |
-0.005 |
173,647 |
761,846 |
+2,464 |
|
|
Mar22 |
210111 |
99.800 |
99.805 |
99.790 |
99.795 |
-0.005 |
294,129 |
708,364 |
+52,162 |
|
|
Jun22 |
210111 |
99.775 |
99.790 |
99.770 |
99.780 |
+0.005 |
206,474 |
696,072 |
-339 |
|
|
Sep22 |
210111 |
99.750 |
99.765 |
99.745 |
99.750 |
+0.005 |
194,687 |
516,765 |
+10,035 |
|
|
Dec22 |
210111 |
99.670 |
99.690 |
99.660 |
99.670 |
unch |
302,077 |
432,943 |
+27,693 |
|
|
Mar23 |
210111 |
99.650 |
99.675 |
99.640 |
99.650 |
unch |
250,069 |
725,146 |
+16,835 |
|
|
Jun23 |
210111 |
99.570 |
99.595 |
99.555 |
99.570 |
-0.005 |
217,351 |
415,315 |
+18,841 |
|
|
Sep23 |
210111 |
99.415 |
99.445 |
99.405 |
99.415 |
-0.005 |
180,581 |
418,220 |
-6,377 |
|
|
Dec23 |
210111 |
99.335 |
99.365 |
99.325 |
99.330 |
-0.020 |
181,543 |
346,751 |
+6,656 |
|
|
Mar24 |
210111 |
99.260 |
99.280 |
99.230 |
99.240 |
-0.030 |
79,016 |
290,036 |
+4,496 |
|
|
Jun24 |
210111 |
99.170 |
99.190 |
99.140 |
99.150 |
-0.035 |
74,726 |
200,722 |
-3,712 |
|
|
Sep24 |
210111 |
99.085 |
99.105 |
99.045 |
99.060 |
-0.040 |
83,963 |
206,353 |
+12,253 |
|
|
Dec24 |
210111 |
98.995 |
99.015 |
98.950 |
98.965 |
-0.045 |
65,038 |
196,361 |
-4,418 |
|
|
Mar25 |
210111 |
98.915 |
98.935 |
98.870 |
98.885 |
-0.045 |
41,367 |
152,873 |
+4,657 |
|
|
Jun25 |
210111 |
98.835 |
98.855 |
98.790 |
98.805 |
-0.045 |
39,269 |
114,702 |
-2,659 |
|
| Total Volume and Open Interest |
2,998,660 |
9,551,427 |
+134,869 |
|
| Ultra T-Bond(CBOT) |
|
Mar21 |
210111 |
204~08 |
205~13 |
203~11 |
204~07 |
-0~18 |
205,990 |
1,053,266 |
+10,460 |
|
|
Jun21 |
210111 |
202~19 |
203~14 |
201~29 |
202~19 |
-0~18 |
|
|
|
|
|
Sep21 |
210111 |
202~19 |
202~19 |
202~19 |
202~19 |
-0~18 |
|
|
|
|
| Total Volume and Open Interest |
205,990 |
1,053,266 |
+10,460 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar21 |
210111 |
153~125 |
153~225 |
152~310 |
153~060 |
-0~125 |
283,840 |
1,032,011 |
+9,143 |
|
|
Jun21 |
210111 |
152~010 |
152~010 |
152~010 |
152~010 |
-0~125 |
|
|
|
|
|
Sep21 |
210111 |
152~010 |
152~010 |
152~010 |
152~010 |
-0~125 |
|
|
|
|
| Total Volume and Open Interest |
283,840 |
1,032,011 |
+9,143 |
|
| 30 Day Federal Funds(CBOT) |
|
Jan21 |
210111 |
99.915 |
99.915 |
99.910 |
99.910 |
-0.002 |
5,793 |
160,114 |
+1,554 |
|
|
Feb21 |
210111 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
15,729 |
155,852 |
+3,722 |
|
|
Mar21 |
210111 |
99.930 |
99.930 |
99.925 |
99.925 |
unch |
1,780 |
86,209 |
-35 |
|
|
Apr21 |
210111 |
99.930 |
99.930 |
99.925 |
99.930 |
+0.005 |
7,419 |
103,592 |
+1,350 |
|
|
May21 |
210111 |
99.930 |
99.935 |
99.930 |
99.930 |
unch |
1,243 |
78,596 |
+116 |
|
|
Jun21 |
210111 |
99.930 |
99.930 |
99.930 |
99.930 |
unch |
2,578 |
60,515 |
+488 |
|
| Total Volume and Open Interest |
63,486 |
1,017,132 |
+16,921 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar21 |
210111 |
151.85 |
151.90 |
151.76 |
151.82 |
+0.02 |
1,095 |
14,236 |
+207 |
Hover/Click |
|
Jun21 |
210111 |
151.82 |
151.82 |
151.82 |
151.82 |
+0.02 |
|
|
|
Hover/Click |
|
Sep21 |
210111 |
151.82 |
151.82 |
151.82 |
151.82 |
+0.02 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,095 |
14,236 |
+207 |
|
| Euro-Buxl(EUREX) |
|
Mar21 |
210111 |
223.24 |
224.36 |
221.68 |
222.06 |
-1.50 |
90,783 |
256,880 |
+3,502 |
|
|
Jun21 |
210111 |
220.70 |
220.80 |
220.34 |
220.42 |
-1.50 |
1 |
2,612 |
+1 |
|
|
Sep21 |
210111 |
219.02 |
219.02 |
219.02 |
219.02 |
-1.50 |
|
|
|
|
| Total Volume and Open Interest |
90,784 |
259,492 |
+3,503 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210111 |
177.28 |
177.55 |
176.84 |
176.93 |
-0.37 |
793,730 |
1,373,897 |
-27,641 |
Hover/Click |
|
Jun21 |
210111 |
174.46 |
174.53 |
174.00 |
174.03 |
-0.37 |
107 |
292 |
+96 |
Hover/Click |
|
Sep21 |
210111 |
176.42 |
176.42 |
176.42 |
176.42 |
-0.37 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
793,837 |
1,374,189 |
-27,545 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210111 |
135.12 |
135.20 |
135.02 |
135.04 |
-0.09 |
354,683 |
1,067,547 |
-49,604 |
Hover/Click |
|
Jun21 |
210111 |
135.56 |
135.56 |
135.56 |
135.56 |
-0.09 |
0 |
1 |
+0 |
Hover/Click |
|
Sep21 |
210111 |
138.29 |
138.29 |
138.29 |
138.29 |
-0.09 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
354,683 |
1,067,548 |
-49,604 |
|
| Euro-Schatz(EUREX) |
|
Mar21 |
210111 |
112.28 |
112.29 |
112.26 |
112.26 |
-0.01 |
267,318 |
1,374,930 |
-9,033 |
|
|
Jun21 |
210111 |
112.17 |
112.17 |
112.17 |
112.17 |
-0.01 |
0 |
2 |
-100 |
|
|
Sep21 |
210111 |
112.85 |
112.85 |
112.85 |
112.85 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
267,318 |
1,374,932 |
-9,133 |
|
| 3-Mth Euribor(EUREX) |
|
Mar21 |
210111 |
100.540 |
100.545 |
100.540 |
100.545 |
unch |
0 |
1,147 |
+0 |
|
|
Jun21 |
210111 |
100.550 |
100.550 |
100.550 |
100.550 |
unch |
0 |
518 |
+0 |
|
|
Sep21 |
210111 |
100.550 |
100.550 |
100.550 |
100.550 |
unch |
0 |
941 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,733 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210111 |
134~19 |
134~20 |
134~02 |
134~06 |
-0~06 |
244,910 |
464,891 |
+3,818 |
Hover/Click |
|
Jun21 |
210111 |
133~07 |
133~07 |
133~07 |
133~07 |
-0~06 |
2 |
62 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
244,912 |
464,953 |
+3,818 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210111 |
100.01 |
100.01 |
100.00 |
100.00 |
unch |
130,608 |
562,748 |
-30,532 |
|
|
Jun21 |
210111 |
100.04 |
100.06 |
100.03 |
100.04 |
unch |
56,060 |
688,917 |
-7,899 |
|
|
Sep21 |
210111 |
100.07 |
100.07 |
100.06 |
100.06 |
-0.01 |
33,510 |
560,695 |
-8,819 |
|
|
Dec21 |
210111 |
100.08 |
100.10 |
100.07 |
100.07 |
-0.01 |
38,936 |
514,276 |
+1,998 |
|
|
Mar22 |
210111 |
100.01 |
100.03 |
100.00 |
100.00 |
-0.01 |
52,025 |
636,299 |
-5,299 |
|
|
Jun22 |
210111 |
100.00 |
100.01 |
99.97 |
99.98 |
-0.01 |
35,572 |
313,926 |
+1,479 |
|
| Total Volume and Open Interest |
640,755 |
4,335,145 |
-69,999 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210111 |
100.545 |
100.550 |
100.540 |
100.545 |
unch |
44,814 |
349,021 |
+12,221 |
|
|
Jun21 |
210111 |
100.545 |
100.555 |
100.540 |
100.545 |
unch |
26,238 |
364,326 |
+259 |
|
|
Sep21 |
210111 |
100.545 |
100.555 |
100.545 |
100.545 |
-0.005 |
35,134 |
335,391 |
-6,014 |
|
| Total Volume and Open Interest |
496,774 |
3,237,846 |
+19,302 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar21 |
210111 |
99.98 |
99.99 |
99.98 |
99.99 |
unch |
27,494 |
128,283 |
-6,035 |
|
|
Jun21 |
210111 |
99.97 |
99.98 |
99.97 |
99.98 |
unch |
4,600 |
145,172 |
+470 |
|
|
Sep21 |
210111 |
99.96 |
99.97 |
99.96 |
99.97 |
unch |
15,406 |
131,735 |
+315 |
|
|
Dec21 |
210111 |
99.94 |
99.94 |
99.93 |
99.94 |
unch |
2,689 |
118,059 |
+684 |
|
|
Mar22 |
210111 |
99.92 |
99.92 |
99.91 |
99.92 |
unch |
2,848 |
124,535 |
+1,410 |
|
|
Jun22 |
210111 |
99.88 |
99.89 |
99.88 |
99.89 |
unch |
3,940 |
54,827 |
-374 |
|
|
Sep22 |
210111 |
99.84 |
99.85 |
99.84 |
99.85 |
unch |
1,419 |
47,814 |
-100 |
|
|
Dec22 |
210111 |
99.80 |
99.81 |
99.79 |
99.81 |
+0.01 |
1,215 |
25,697 |
+261 |
|
|
Mar23 |
210111 |
99.75 |
99.77 |
99.75 |
99.77 |
unch |
6 |
710 |
+6 |
|
|
Jun23 |
210111 |
99.70 |
99.70 |
99.70 |
99.70 |
-0.01 |
4 |
500 |
+0 |
|
| Total Volume and Open Interest |
59,675 |
777,862 |
-3,381 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar21 |
210111 |
98.86 |
98.89 |
98.85 |
98.88 |
+0.02 |
231,384 |
1,390,320 |
-32,602 |
|
|
Jun21 |
210111 |
98.85 |
98.85 |
98.85 |
98.85 |
+0.02 |
1 |
1 |
+1 |
|
| Total Volume and Open Interest |
231,385 |
1,390,321 |
-32,601 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar21 |
210111 |
99.80 |
99.81 |
99.80 |
99.81 |
+0.00 |
103,760 |
856,632 |
+9,550 |
|
|
Jun21 |
210111 |
99.76 |
99.81 |
99.76 |
99.81 |
+0.00 |
|
|
|
|
| Total Volume and Open Interest |
103,760 |
856,632 |
+9,550 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Feb21 |
210111 |
1849.4 |
1856.0 |
1817.1 |
1850.8 |
+15.4 |
199,982 |
386,887 |
-10,069 |
Hover/Click |
|
Apr21 |
210111 |
1852.9 |
1860.0 |
1821.3 |
1854.9 |
+15.2 |
10,630 |
107,094 |
+4,198 |
Hover/Click |
|
Jun21 |
210111 |
1857.0 |
1863.1 |
1824.2 |
1858.2 |
+15.5 |
8,382 |
39,409 |
+2,661 |
Hover/Click |
|
Aug21 |
210111 |
1853.4 |
1863.6 |
1828.2 |
1860.9 |
+15.5 |
3,301 |
13,316 |
+813 |
Hover/Click |
|
Oct21 |
210111 |
1839.3 |
1863.7 |
1839.0 |
1863.7 |
+15.5 |
61 |
5,838 |
-19 |
Hover/Click |
|
Dec21 |
210111 |
1865.1 |
1869.5 |
1835.4 |
1866.6 |
+15.5 |
1,025 |
10,637 |
+158 |
Hover/Click |
|
Feb22 |
210111 |
1848.1 |
1869.6 |
1848.1 |
1869.6 |
+15.4 |
1,322 |
2,643 |
+389 |
Hover/Click |
|
Apr22 |
210111 |
1872.3 |
1872.3 |
1872.3 |
1872.3 |
+15.4 |
2 |
18 |
+0 |
Hover/Click |
|
Jun22 |
210111 |
1873.4 |
1875.2 |
1873.4 |
1875.2 |
+15.4 |
0 |
113 |
+0 |
Hover/Click |
|
Aug22 |
210111 |
1876.7 |
1876.7 |
1876.7 |
1876.7 |
+15.4 |
0 |
4 |
+0 |
Hover/Click |
|
Oct22 |
210111 |
1880.4 |
1880.4 |
1880.4 |
1880.4 |
+15.4 |
|
|
|
Hover/Click |
|
Dec22 |
210111 |
1882.5 |
1882.5 |
1882.5 |
1882.5 |
+14.2 |
0 |
295 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
225,059 |
567,167 |
-2,096 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar21 |
210111 |
2547.0 |
2559.5 |
2436.5 |
2528.4 |
+64.7 |
69,492 |
145,401 |
+168 |
Hover/Click |
|
May21 |
210111 |
2552.0 |
2565.0 |
2442.5 |
2534.3 |
+64.4 |
1,558 |
17,341 |
+207 |
Hover/Click |
|
Jul21 |
210111 |
2510.5 |
2562.5 |
2462.5 |
2541.2 |
+63.9 |
461 |
4,951 |
-88 |
Hover/Click |
|
Sep21 |
210111 |
2562.5 |
2570.0 |
2457.5 |
2547.8 |
+63.3 |
457 |
2,973 |
-189 |
Hover/Click |
|
Dec21 |
210111 |
2583.5 |
2583.5 |
2472.0 |
2556.8 |
+62.9 |
320 |
3,452 |
-10 |
Hover/Click |
|
Mar22 |
210111 |
2566.2 |
2566.2 |
2566.2 |
2566.2 |
+62.9 |
0 |
25 |
+0 |
Hover/Click |
|
May22 |
210111 |
2571.2 |
2571.2 |
2571.2 |
2571.2 |
+62.9 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
72,476 |
175,191 |
+31 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan21 |
210111 |
1044.8 |
1045.8 |
1039.6 |
1039.6 |
-26.1 |
101 |
893 |
+21 |
Hover/Click |
|
Apr21 |
210111 |
1075.0 |
1077.7 |
1011.0 |
1044.6 |
-26.7 |
12,156 |
60,153 |
+1,177 |
Hover/Click |
|
Jul21 |
210111 |
1078.2 |
1078.2 |
1016.7 |
1048.7 |
-27.1 |
147 |
1,180 |
+49 |
Hover/Click |
|
Oct21 |
210111 |
1080.1 |
1080.1 |
1022.3 |
1052.6 |
-28.0 |
16 |
91 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
12,443 |
62,450 |
+1,251 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar21 |
210111 |
2375.50 |
2405.00 |
2344.50 |
2378.80 |
+13.80 |
1,163 |
9,479 |
-19 |
Hover/Click |
|
Jun21 |
210111 |
2357.50 |
2396.50 |
2357.50 |
2387.50 |
+14.70 |
13 |
163 |
+7 |
Hover/Click |
|
Sep21 |
210111 |
2384.80 |
2384.80 |
2384.80 |
2384.80 |
+14.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,176 |
9,642 |
-12 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar21 |
210111 |
369.25 |
369.25 |
355.15 |
356.45 |
-10.90 |
63,678 |
167,068 |
+1,222 |
Hover/Click |
|
May21 |
210111 |
369.80 |
369.80 |
355.90 |
357.05 |
-10.95 |
4,281 |
39,675 |
+406 |
Hover/Click |
|
Jul21 |
210111 |
367.80 |
368.80 |
356.20 |
357.30 |
-11.00 |
1,539 |
23,204 |
-137 |
Hover/Click |
|
Sep21 |
210111 |
362.80 |
368.40 |
356.15 |
357.30 |
-11.05 |
834 |
14,889 |
+225 |
Hover/Click |
|
Dec21 |
210111 |
366.85 |
366.85 |
355.65 |
356.90 |
-11.15 |
452 |
6,403 |
+231 |
Hover/Click |
| Total Volume and Open Interest |
72,037 |
261,256 |
+1,762 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210111 |
30970 |
31022 |
30638 |
30902 |
-91 |
167,866 |
88,128 |
-159 |
Hover/Click |
|
Jun21 |
210111 |
30876 |
30895 |
30532 |
30788 |
-88 |
63 |
114 |
+0 |
Hover/Click |
|
Sep21 |
210111 |
30575 |
30717 |
30469 |
30717 |
-91 |
2 |
11 |
+0 |
Hover/Click |
|
Dec21 |
210111 |
30619 |
30619 |
30484 |
30619 |
-89 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
167,931 |
88,254 |
-159 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Mar21 |
210111 |
3792.00 |
3819.75 |
3780.75 |
3792.00 |
-25.50 |
2,326 |
14,013 |
+420 |
|
|
Jun21 |
210111 |
3781.50 |
3781.50 |
3781.50 |
3781.50 |
-25.50 |
|
|
|
|
|
Sep21 |
210111 |
3771.00 |
3771.00 |
3771.00 |
3771.00 |
-25.25 |
|
|
|
|
|
Dec21 |
210111 |
3760.75 |
3760.75 |
3760.75 |
3760.75 |
-25.25 |
|
|
|
|
| Total Volume and Open Interest |
2,326 |
14,087 |
+420 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210111 |
3815.50 |
3820.75 |
3776.50 |
3792.00 |
-25.50 |
1,302,021 |
2,558,678 |
-7,407 |
Hover/Click |
|
Jun21 |
210111 |
3807.00 |
3810.00 |
3766.50 |
3781.50 |
-25.50 |
3,630 |
8,452 |
+2,381 |
Hover/Click |
|
Sep21 |
210111 |
3775.00 |
3799.50 |
3760.00 |
3771.00 |
-25.25 |
23 |
47 |
-1 |
Hover/Click |
|
Dec21 |
210111 |
3760.75 |
3760.75 |
3760.75 |
3760.75 |
-25.25 |
0 |
40 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,305,674 |
2,567,217 |
-5,027 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210111 |
13093.25 |
13105.25 |
12871.75 |
12897.00 |
-200.25 |
435,939 |
229,227 |
+2,103 |
Hover/Click |
|
Jun21 |
210111 |
13076.50 |
13088.75 |
12860.00 |
12883.25 |
-199.75 |
872 |
1,405 |
+174 |
Hover/Click |
|
Sep21 |
210111 |
12876.50 |
12876.50 |
12876.50 |
12876.50 |
-203.75 |
2 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
436,813 |
230,641 |
+2,277 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar21 |
210111 |
2430.40 |
2430.40 |
2377.60 |
2417.70 |
+4.50 |
13,881 |
54,421 |
+392 |
Hover/Click |
|
Jun21 |
210111 |
2430.50 |
2430.50 |
2397.80 |
2430.50 |
+6.30 |
|
|
|
Hover/Click |
|
Sep21 |
210111 |
2435.20 |
2435.20 |
2435.20 |
2435.20 |
+6.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
13,881 |
54,421 |
+392 |
|
| Volatility Index(CBOE) |
|
Jan21 |
210111 |
22.80 |
24.81 |
22.80 |
24.48 |
+1.70 |
66,222 |
97,478 |
-6,527 |
|
|
Feb21 |
210111 |
25.00 |
26.25 |
24.90 |
26.18 |
+1.35 |
56,562 |
144,896 |
+9,583 |
|
|
Mar21 |
210111 |
25.35 |
26.51 |
25.34 |
26.48 |
+1.20 |
14,640 |
37,647 |
+2,360 |
|
|
Apr21 |
210111 |
25.65 |
26.67 |
25.60 |
26.58 |
+1.00 |
5,058 |
13,876 |
+732 |
|
| Total Volume and Open Interest |
149,197 |
316,035 |
+7,206 |
|
| S & P 600(CME) |
|
Mar21 |
210111 |
1195.70 |
1195.70 |
1195.70 |
1195.70 |
+5.40 |
|
|
|
|
|
Jun21 |
210111 |
1196.50 |
1196.50 |
1196.50 |
1196.50 |
+5.50 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210111 |
2086.20 |
2094.70 |
2055.00 |
2089.10 |
-0.40 |
161,588 |
542,309 |
+2,062 |
Hover/Click |
|
Jun21 |
210111 |
2074.80 |
2089.30 |
2051.70 |
2084.80 |
unch |
69 |
69 |
-15 |
Hover/Click |
|
Sep21 |
210111 |
2078.70 |
2078.70 |
2078.70 |
2078.70 |
-0.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
161,657 |
542,378 |
+2,047 |
|
| Nikkei 225(CME) |
|
Mar21 |
210111 |
28335 |
28355 |
27965 |
28045 |
-270 |
4,323 |
16,414 |
+260 |
|
|
Jun21 |
210111 |
27910 |
28190 |
27850 |
27910 |
-245 |
3 |
23 |
+0 |
|
| Total Volume and Open Interest |
4,326 |
16,437 |
+260 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar21 |
210111 |
28125 |
28330 |
28010 |
28080 |
+615 |
61,828 |
98,576 |
+297 |
|
|
Jun21 |
210111 |
27925 |
27925 |
27925 |
27925 |
+615 |
0 |
6,838 |
+1 |
|
|
Sep21 |
210111 |
27895 |
27895 |
27895 |
27895 |
+610 |
0 |
88 |
+0 |
|
| Total Volume and Open Interest |
62,208 |
130,975 |
+678 |
|
| 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 |
210111 |
28300 |
28340 |
27935 |
28020 |
-270 |
33,161 |
48,726 |
+2,772 |
|
|
Jun21 |
210111 |
27840 |
28135 |
27765 |
27840 |
-260 |
5 |
13 |
-1 |
|
|
Sep21 |
210111 |
27780 |
27780 |
27780 |
27780 |
-245 |
|
|
|
|
| Total Volume and Open Interest |
33,166 |
48,739 |
+2,771 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar21 |
210111 |
28020 |
28020 |
28020 |
28020 |
-270 |
|
|
|
|
|
Jun21 |
210111 |
27840 |
27840 |
27840 |
27840 |
-260 |
|
|
|
|
|
Sep21 |
210111 |
27780 |
27780 |
27780 |
27780 |
-250 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jan21 |
210111 |
5681.0 |
5704.0 |
5627.5 |
5662.0 |
-43.5 |
66,147 |
252,403 |
+0 |
|
|
Feb21 |
210111 |
5675.5 |
5794.0 |
5622.5 |
5657.0 |
-43.5 |
512 |
589 |
+0 |
|
|
Mar21 |
210111 |
5689.5 |
5690.0 |
5618.5 |
5652.5 |
-42.0 |
156 |
8,205 |
+0 |
|
|
Jun21 |
210111 |
5563.0 |
5563.0 |
5563.0 |
5563.0 |
-42.5 |
0 |
17 |
+0 |
|
|
Sep21 |
210111 |
5542.5 |
5542.5 |
5542.5 |
5542.5 |
-44.5 |
|
|
|
|
|
Dec21 |
210111 |
5516.5 |
5516.5 |
5516.5 |
5516.5 |
-46.5 |
0 |
28,501 |
+0 |
|
| Total Volume and Open Interest |
66,815 |
299,219 |
-5,127 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jan21 |
210111 |
27773 |
28198 |
27764 |
27985 |
+184 |
128,513 |
112,864 |
-3,600 |
|
|
Feb21 |
210111 |
27798 |
28165 |
27750 |
27970 |
+200 |
713 |
1,464 |
+160 |
|
|
Mar21 |
210111 |
27755 |
28084 |
27547 |
27913 |
+172 |
269 |
9,009 |
+74 |
|
| Total Volume and Open Interest |
130,083 |
127,435 |
-3,285 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210111 |
14046.0 |
14046.0 |
13793.0 |
13933.0 |
-76.0 |
42,275 |
68,192 |
-861 |
|
|
Jun21 |
210111 |
14030.0 |
14030.0 |
13860.0 |
13939.0 |
-76.0 |
4 |
162 |
-2 |
|
|
Sep21 |
210111 |
13923.0 |
13923.0 |
13923.0 |
13923.0 |
-76.0 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
42,279 |
68,356 |
-863 |
|
| Mini-DAX(EUREX) |
|
Mar21 |
210111 |
14059.0 |
14059.0 |
13794.0 |
13933.0 |
-76.0 |
35,366 |
15,428 |
-450 |
|
|
Jun21 |
210111 |
13990.0 |
14001.0 |
13923.0 |
13939.0 |
-76.0 |
20 |
96 |
-13 |
|
|
Sep21 |
210111 |
13900.0 |
13923.0 |
13900.0 |
13923.0 |
-76.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
35,386 |
15,525 |
-463 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210111 |
3636 |
3636 |
3580 |
3608 |
-14 |
813,700 |
3,083,818 |
+40,529 |
|
|
Jun21 |
210111 |
3557 |
3563 |
3534 |
3556 |
-14 |
2,058 |
57,984 |
-47 |
|
|
Sep21 |
210111 |
3548 |
3548 |
3544 |
3544 |
-14 |
0 |
385 |
+0 |
|
| Total Volume and Open Interest |
815,758 |
3,187,904 |
+40,482 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210111 |
10654 |
10788 |
10644 |
10772 |
+93 |
36,584 |
152,292 |
+676 |
|
|
Jun21 |
210111 |
10586 |
10611 |
10586 |
10611 |
+92 |
398 |
4,407 |
+396 |
|
|
Sep21 |
210111 |
10585 |
10585 |
10585 |
10585 |
+93 |
6 |
13 |
+6 |
|
| Total Volume and Open Interest |
36,988 |
156,712 |
+1,078 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar21 |
210111 |
6838.00 |
6838.00 |
6721.50 |
6758.00 |
-60.00 |
125,024 |
737,493 |
+2,356 |
|
|
Jun21 |
210111 |
6768.50 |
6768.50 |
6682.00 |
6702.00 |
-61.00 |
3 |
100 |
+0 |
|
|
Sep21 |
210111 |
6719.00 |
6719.00 |
6648.50 |
6648.50 |
-61.50 |
2 |
7 |
+0 |
|
| Total Volume and Open Interest |
125,031 |
737,602 |
+2,358 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar21 |
210111 |
6698.0 |
6705.0 |
6623.0 |
6638.0 |
-59.0 |
48,113 |
268,000 |
+3,353 |
|
|
Jun21 |
210111 |
6621.0 |
6621.0 |
6621.0 |
6621.0 |
-60.0 |
2 |
440 |
+0 |
|
|
Sep21 |
210111 |
6550.0 |
6550.0 |
6550.0 |
6550.0 |
-60.0 |
|
|
|
|
| Total Volume and Open Interest |
48,116 |
269,110 |
+3,352 |
|
| FTSE MIB(ISE) |
|
Mar21 |
210111 |
22550.00 |
22700.00 |
22395.00 |
22602.00 |
-39.00 |
16,415 |
65,526 |
-1,512 |
|
|
Jun21 |
210111 |
22340.00 |
22350.00 |
22170.00 |
22350.00 |
-36.00 |
8 |
71 |
+4 |
|
|
Sep21 |
210111 |
22220.00 |
22220.00 |
22220.00 |
22220.00 |
-39.00 |
|
|
|
|
| Total Volume and Open Interest |
16,423 |
65,597 |
-1,508 |
|
| KOSPI 200(KFE) |
|
Mar21 |
210111 |
417.00 |
448.10 |
415.45 |
432.55 |
+2.20 |
418,230 |
233,830 |
-771 |
|
|
Jun21 |
210111 |
416.30 |
447.00 |
415.40 |
430.80 |
+0.90 |
302 |
15,081 |
-7 |
|
|
Sep21 |
210111 |
421.10 |
430.30 |
421.10 |
430.30 |
+9.20 |
9 |
696 |
+1 |
|
| Total Volume and Open Interest |
418,585 |
279,947 |
-779 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jan21 |
210111 |
422.10 |
425.80 |
422.10 |
424.75 |
-1.85 |
42 |
5,792 |
+3 |
|
|
Feb21 |
210111 |
424.00 |
426.70 |
423.90 |
425.80 |
-1.80 |
0 |
70 |
+0 |
|
|
Mar21 |
210111 |
426.70 |
426.70 |
426.70 |
426.70 |
unch |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
42 |
5,863 |
+3 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
