|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue January 12, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jan21 |
210112 |
1377.25 |
1430.00 |
1367.50 |
1422.00 |
+47.50 |
810 |
689 |
-444 |
Hover/Click |
Mar21 |
210112 |
1372.50 |
1428.25 |
1354.00 |
1418.25 |
+45.75 |
140,360 |
405,929 |
-585 |
Hover/Click |
May21 |
210112 |
1370.00 |
1423.00 |
1354.00 |
1413.75 |
+43.75 |
41,687 |
166,005 |
-1,041 |
Hover/Click |
Jul21 |
210112 |
1356.25 |
1407.50 |
1343.25 |
1399.50 |
+41.25 |
29,282 |
139,315 |
+1,285 |
Hover/Click |
Aug21 |
210112 |
1310.25 |
1351.25 |
1297.75 |
1343.75 |
+33.50 |
2,635 |
11,943 |
-131 |
Hover/Click |
Sep21 |
210112 |
1210.50 |
1245.00 |
1208.00 |
1239.75 |
+26.00 |
1,213 |
8,063 |
+63 |
Hover/Click |
Nov21 |
210112 |
1152.25 |
1180.00 |
1134.00 |
1176.50 |
+21.50 |
22,961 |
146,879 |
+1,707 |
Hover/Click |
Jan22 |
210112 |
1149.50 |
1173.50 |
1132.50 |
1170.75 |
+19.00 |
2,398 |
15,180 |
+127 |
Hover/Click |
Mar22 |
210112 |
1126.00 |
1141.00 |
1105.25 |
1136.25 |
+10.25 |
3,695 |
33,462 |
+1,033 |
Hover/Click |
May22 |
210112 |
1122.25 |
1130.00 |
1115.00 |
1123.75 |
+5.00 |
2,377 |
7,222 |
+1,047 |
Hover/Click |
Jul22 |
210112 |
1114.50 |
1124.00 |
1105.25 |
1115.50 |
+1.50 |
1,401 |
2,996 |
+36 |
Hover/Click |
Aug22 |
210112 |
1099.00 |
1099.00 |
1099.00 |
1099.00 |
-2.75 |
0 |
80 |
+0 |
Hover/Click |
Sep22 |
210112 |
1065.75 |
1065.75 |
1065.75 |
1065.75 |
-7.00 |
80 |
246 |
+80 |
Hover/Click |
Nov22 |
210112 |
1048.75 |
1054.25 |
1030.75 |
1038.50 |
-10.25 |
497 |
5,378 |
+126 |
Hover/Click |
Total Volume and Open Interest |
249,405 |
943,488 |
+3,303 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jan21 |
210112 |
455.50 |
474.10 |
454.00 |
471.20 |
+19.40 |
504 |
852 |
-361 |
Hover/Click |
Mar21 |
210112 |
446.10 |
468.70 |
443.90 |
465.40 |
+18.60 |
50,126 |
175,112 |
+109 |
Hover/Click |
May21 |
210112 |
441.10 |
461.60 |
439.30 |
458.40 |
+16.40 |
20,600 |
93,893 |
-1,176 |
Hover/Click |
Jul21 |
210112 |
436.90 |
456.30 |
435.50 |
453.70 |
+15.50 |
14,057 |
56,491 |
+597 |
Hover/Click |
Aug21 |
210112 |
423.60 |
440.00 |
422.20 |
438.40 |
+14.20 |
3,323 |
9,796 |
+5 |
Hover/Click |
Sep21 |
210112 |
401.30 |
415.90 |
399.90 |
414.70 |
+12.50 |
1,551 |
11,112 |
+126 |
Hover/Click |
Oct21 |
210112 |
379.00 |
392.00 |
376.50 |
391.30 |
+12.30 |
1,668 |
13,292 |
+37 |
Hover/Click |
Dec21 |
210112 |
376.30 |
388.40 |
373.80 |
386.60 |
+10.40 |
4,830 |
44,515 |
+253 |
Hover/Click |
Jan22 |
210112 |
371.90 |
383.20 |
370.20 |
381.40 |
+8.80 |
552 |
3,632 |
-3 |
Hover/Click |
Mar22 |
210112 |
361.30 |
368.40 |
359.70 |
367.40 |
+6.10 |
753 |
3,659 |
+251 |
Hover/Click |
Total Volume and Open Interest |
98,819 |
418,487 |
-50 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jan21 |
210112 |
43.26 |
43.27 |
43.01 |
43.13 |
unch |
212 |
375 |
-173 |
Hover/Click |
Mar21 |
210112 |
42.67 |
43.05 |
41.85 |
42.63 |
unch |
61,031 |
201,554 |
-1,344 |
Hover/Click |
May21 |
210112 |
42.30 |
42.67 |
41.62 |
42.33 |
+0.06 |
23,561 |
99,448 |
+288 |
Hover/Click |
Jul21 |
210112 |
42.19 |
42.46 |
41.46 |
42.15 |
+0.07 |
18,787 |
67,314 |
+3,614 |
Hover/Click |
Aug21 |
210112 |
41.48 |
41.86 |
40.93 |
41.59 |
+0.10 |
4,696 |
16,145 |
+1,135 |
Hover/Click |
Sep21 |
210112 |
40.70 |
41.07 |
40.27 |
40.83 |
+0.11 |
1,915 |
10,267 |
+184 |
Hover/Click |
Oct21 |
210112 |
39.80 |
40.29 |
39.34 |
40.02 |
+0.08 |
1,880 |
14,040 |
+310 |
Hover/Click |
Dec21 |
210112 |
39.68 |
40.07 |
39.07 |
39.75 |
+0.08 |
7,760 |
46,189 |
+1,127 |
Hover/Click |
Jan22 |
210112 |
39.39 |
39.73 |
38.72 |
39.35 |
-0.03 |
843 |
4,132 |
+38 |
Hover/Click |
Mar22 |
210112 |
38.99 |
39.21 |
38.30 |
38.87 |
-0.12 |
444 |
4,060 |
+146 |
Hover/Click |
Total Volume and Open Interest |
121,404 |
470,329 |
+5,433 |
|
Canola(WCE) |
Weekly |
Monthly |
Jan21 |
210112 |
679.4 |
679.4 |
679.4 |
679.4 |
+14.1 |
|
|
|
Hover/Click |
Mar21 |
210112 |
672.8 |
689.6 |
670.2 |
686.9 |
+14.1 |
9,855 |
83,614 |
-2,222 |
Hover/Click |
May21 |
210112 |
658.2 |
671.8 |
651.4 |
669.0 |
+10.8 |
9,137 |
32,364 |
+1,109 |
Hover/Click |
Jul21 |
210112 |
642.6 |
655.4 |
636.1 |
652.2 |
+9.1 |
7,334 |
39,180 |
-1,168 |
Hover/Click |
Nov21 |
210112 |
546.0 |
553.9 |
542.1 |
547.9 |
+1.4 |
4,990 |
54,016 |
+2,908 |
Hover/Click |
Total Volume and Open Interest |
31,350 |
210,709 |
+632 |
|
Corn(CBOT) |
Weekly |
Monthly |
Mar21 |
210112 |
491.50 |
517.25 |
489.25 |
517.25 |
+25.00 |
163,270 |
819,155 |
-5,047 |
Hover/Click |
May21 |
210112 |
493.00 |
519.00 |
490.75 |
519.00 |
+25.00 |
64,602 |
331,130 |
+5,190 |
Hover/Click |
Jul21 |
210112 |
490.50 |
516.25 |
488.00 |
516.25 |
+25.00 |
57,567 |
263,916 |
+6,402 |
Hover/Click |
Sep21 |
210112 |
455.25 |
481.00 |
453.75 |
479.75 |
+23.75 |
23,790 |
132,339 |
+8,091 |
Hover/Click |
Dec21 |
210112 |
440.00 |
459.50 |
436.25 |
457.50 |
+16.75 |
27,458 |
244,560 |
+2,849 |
Hover/Click |
Mar22 |
210112 |
445.75 |
463.75 |
443.00 |
462.00 |
+15.00 |
3,391 |
24,590 |
+91 |
Hover/Click |
May22 |
210112 |
449.25 |
465.25 |
447.75 |
463.50 |
+14.00 |
632 |
3,015 |
-101 |
Hover/Click |
Jul22 |
210112 |
450.00 |
467.75 |
449.00 |
463.00 |
+12.75 |
1,335 |
18,656 |
+564 |
Hover/Click |
Sep22 |
210112 |
416.50 |
429.00 |
416.50 |
426.25 |
+9.00 |
15 |
2,716 |
+0 |
Hover/Click |
Dec22 |
210112 |
407.75 |
417.00 |
406.50 |
413.00 |
+5.25 |
724 |
14,723 |
+330 |
Hover/Click |
Total Volume and Open Interest |
342,813 |
1,856,277 |
+18,365 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Mar21 |
210112 |
636.25 |
670.00 |
634.00 |
665.00 |
+30.25 |
56,138 |
195,816 |
-692 |
Hover/Click |
May21 |
210112 |
637.25 |
669.25 |
635.75 |
665.75 |
+29.00 |
19,474 |
61,750 |
+486 |
Hover/Click |
Jul21 |
210112 |
629.25 |
654.50 |
628.00 |
651.00 |
+22.25 |
13,934 |
86,222 |
+267 |
Hover/Click |
Sep21 |
210112 |
631.00 |
655.25 |
630.25 |
652.00 |
+21.00 |
4,194 |
29,830 |
-329 |
Hover/Click |
Dec21 |
210112 |
639.25 |
662.00 |
638.00 |
658.75 |
+20.25 |
4,063 |
35,776 |
-172 |
Hover/Click |
Mar22 |
210112 |
646.50 |
667.25 |
644.00 |
664.00 |
+19.00 |
497 |
8,247 |
-37 |
Hover/Click |
Total Volume and Open Interest |
98,573 |
421,778 |
-433 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Mar21 |
210112 |
596.25 |
626.50 |
594.00 |
622.50 |
+28.50 |
22,565 |
120,941 |
-1,313 |
Hover/Click |
May21 |
210112 |
599.25 |
629.50 |
598.75 |
626.25 |
+27.75 |
7,954 |
39,244 |
-216 |
Hover/Click |
Jul21 |
210112 |
602.75 |
632.50 |
602.25 |
628.00 |
+26.25 |
7,179 |
42,914 |
+1,399 |
Hover/Click |
Sep21 |
210112 |
608.00 |
635.75 |
607.00 |
632.00 |
+25.25 |
1,785 |
9,265 |
+265 |
Hover/Click |
Dec21 |
210112 |
614.50 |
642.50 |
614.50 |
639.00 |
+24.75 |
1,529 |
10,791 |
+554 |
Hover/Click |
Mar22 |
210112 |
622.75 |
645.50 |
622.50 |
642.25 |
+23.50 |
59 |
919 |
-2 |
Hover/Click |
May22 |
210112 |
616.75 |
630.00 |
616.50 |
625.25 |
+16.50 |
9 |
67 |
-4 |
Hover/Click |
Total Volume and Open Interest |
41,095 |
224,716 |
+684 |
|
Wheat(MGE) |
Weekly |
Monthly |
Mar21 |
210112 |
606.00 |
630.00 |
604.00 |
620.75 |
+14.75 |
7,491 |
40,507 |
+34 |
Hover/Click |
May21 |
210112 |
613.75 |
638.00 |
612.50 |
629.00 |
+14.50 |
2,746 |
13,902 |
+458 |
Hover/Click |
Jul21 |
210112 |
617.00 |
640.25 |
617.00 |
633.00 |
+15.25 |
2,439 |
13,308 |
+146 |
Hover/Click |
Sep21 |
210112 |
620.00 |
640.50 |
620.00 |
635.50 |
+14.75 |
818 |
4,140 |
-4,817 |
Hover/Click |
Dec21 |
210112 |
628.25 |
644.00 |
625.75 |
640.25 |
+14.25 |
163 |
487 |
-3,617 |
Hover/Click |
Mar22 |
210112 |
627.25 |
644.00 |
627.25 |
641.00 |
+13.75 |
29 |
25 |
-460 |
Hover/Click |
Total Volume and Open Interest |
12,010 |
81,322 |
+695 |
|
Oats(CBOT) |
Weekly |
Monthly |
Mar21 |
210112 |
355.25 |
365.25 |
353.25 |
362.00 |
+7.25 |
247 |
3,807 |
-30 |
Hover/Click |
May21 |
210112 |
351.25 |
358.75 |
349.00 |
356.50 |
+6.75 |
56 |
545 |
+12 |
Hover/Click |
Jul21 |
210112 |
349.50 |
353.25 |
344.00 |
351.25 |
+6.50 |
2 |
79 |
+0 |
Hover/Click |
Sep21 |
210112 |
304.00 |
315.00 |
304.00 |
315.00 |
+4.00 |
2 |
11 |
+1 |
Hover/Click |
Total Volume and Open Interest |
314 |
4,767 |
-13 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jan21 |
210112 |
12.61 |
12.61 |
12.61 |
12.61 |
+0.27 |
19 |
20 |
-183 |
Hover/Click |
Mar21 |
210112 |
12.59 |
12.86 |
12.53 |
12.85 |
+0.27 |
211 |
9,498 |
-7 |
Hover/Click |
May21 |
210112 |
12.78 |
12.99 |
12.73 |
12.99 |
+0.24 |
12 |
66 |
+2 |
Hover/Click |
Jul21 |
210112 |
12.95 |
13.01 |
12.94 |
13.01 |
+0.20 |
0 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
242 |
9,629 |
-188 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Feb21 |
210112 |
113.285 |
113.300 |
112.350 |
112.480 |
-0.920 |
26,989 |
95,808 |
-5,686 |
Hover/Click |
Apr21 |
210112 |
118.135 |
118.285 |
117.285 |
117.650 |
-0.700 |
25,798 |
91,461 |
+5,373 |
Hover/Click |
Jun21 |
210112 |
114.730 |
115.180 |
114.000 |
114.930 |
-0.020 |
9,527 |
63,789 |
+608 |
Hover/Click |
Aug21 |
210112 |
114.500 |
115.980 |
113.885 |
115.700 |
+0.900 |
6,820 |
26,978 |
+1,852 |
Hover/Click |
Oct21 |
210112 |
118.250 |
119.680 |
117.700 |
119.500 |
+1.000 |
2,416 |
15,024 |
+740 |
Hover/Click |
Dec21 |
210112 |
120.535 |
121.980 |
120.150 |
121.785 |
+1.000 |
481 |
5,899 |
+216 |
Hover/Click |
Total Volume and Open Interest |
72,352 |
301,903 |
+3,207 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Jan21 |
210112 |
135.985 |
136.000 |
133.075 |
133.235 |
-2.765 |
1,223 |
4,550 |
-659 |
Hover/Click |
Mar21 |
210112 |
136.985 |
136.985 |
133.735 |
133.985 |
-2.915 |
3,995 |
21,747 |
+67 |
Hover/Click |
Apr21 |
210112 |
139.000 |
139.000 |
135.950 |
136.250 |
-2.785 |
1,591 |
4,602 |
+149 |
Hover/Click |
May21 |
210112 |
140.300 |
140.400 |
137.600 |
138.000 |
-2.535 |
1,391 |
5,959 |
-120 |
Hover/Click |
Aug21 |
210112 |
147.000 |
147.250 |
145.185 |
145.650 |
-1.700 |
826 |
4,136 |
+112 |
Hover/Click |
Sep21 |
210112 |
148.130 |
148.330 |
146.435 |
147.035 |
-1.295 |
258 |
637 |
+22 |
Hover/Click |
Oct21 |
210112 |
148.785 |
148.785 |
147.130 |
147.950 |
-0.900 |
83 |
226 |
+33 |
Hover/Click |
Total Volume and Open Interest |
9,373 |
41,922 |
-397 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Feb21 |
210112 |
68.900 |
69.530 |
68.200 |
68.500 |
+0.020 |
23,616 |
67,881 |
-6,292 |
Hover/Click |
Apr21 |
210112 |
73.300 |
73.750 |
72.830 |
73.530 |
+0.580 |
19,237 |
56,323 |
+3,656 |
Hover/Click |
May21 |
210112 |
77.800 |
78.700 |
77.800 |
78.450 |
+0.650 |
32 |
1,786 |
+2 |
|
Jun21 |
210112 |
84.280 |
85.100 |
83.980 |
84.980 |
+0.980 |
6,390 |
33,855 |
+709 |
Hover/Click |
Jul21 |
210112 |
85.000 |
86.180 |
84.750 |
86.030 |
+1.100 |
2,504 |
14,754 |
+446 |
Hover/Click |
Aug21 |
210112 |
84.850 |
86.200 |
84.550 |
85.980 |
+1.150 |
3,011 |
16,317 |
+709 |
Hover/Click |
Oct21 |
210112 |
73.250 |
74.500 |
72.850 |
74.230 |
+1.200 |
1,897 |
8,574 |
+315 |
Hover/Click |
Dec21 |
210112 |
67.470 |
68.780 |
67.250 |
68.480 |
+1.080 |
574 |
3,439 |
+146 |
Hover/Click |
Total Volume and Open Interest |
57,447 |
204,268 |
-255 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jan21 |
210112 |
16.53 |
16.54 |
16.29 |
16.39 |
-0.16 |
94 |
3,658 |
-15 |
Hover/Click |
Feb21 |
210112 |
19.40 |
19.40 |
18.68 |
18.68 |
-0.75 |
516 |
3,296 |
+158 |
Hover/Click |
Mar21 |
210112 |
19.00 |
19.05 |
18.30 |
18.32 |
-0.73 |
291 |
2,936 |
+117 |
Hover/Click |
Apr21 |
210112 |
18.40 |
18.45 |
17.81 |
17.93 |
-0.52 |
148 |
2,011 |
+82 |
Hover/Click |
May21 |
210112 |
17.90 |
17.94 |
17.58 |
17.61 |
-0.38 |
57 |
1,770 |
+29 |
Hover/Click |
Jun21 |
210112 |
17.68 |
17.68 |
17.53 |
17.53 |
-0.15 |
10 |
1,841 |
+10 |
Hover/Click |
Jul21 |
210112 |
17.60 |
17.60 |
17.53 |
17.54 |
-0.07 |
41 |
802 |
+33 |
Hover/Click |
Aug21 |
210112 |
17.60 |
17.60 |
17.56 |
17.59 |
-0.05 |
21 |
732 |
+21 |
Hover/Click |
Sep21 |
210112 |
17.61 |
17.67 |
17.57 |
17.58 |
-0.11 |
26 |
822 |
+13 |
Hover/Click |
Oct21 |
210112 |
17.58 |
17.58 |
17.55 |
17.56 |
-0.04 |
15 |
657 |
+10 |
Hover/Click |
Nov21 |
210112 |
17.45 |
17.45 |
17.42 |
17.43 |
-0.07 |
40 |
600 |
+21 |
Hover/Click |
Dec21 |
210112 |
17.30 |
17.30 |
17.30 |
17.30 |
-0.05 |
22 |
587 |
+13 |
Hover/Click |
Jan22 |
210112 |
17.00 |
17.00 |
17.00 |
17.00 |
-0.14 |
0 |
50 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,281 |
19,788 |
+492 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Mar21 |
210112 |
2488 |
2516 |
2479 |
2498 |
+18 |
14,169 |
91,053 |
-3,009 |
Hover/Click |
May21 |
210112 |
2432 |
2463 |
2430 |
2448 |
+18 |
7,003 |
58,953 |
+1,116 |
Hover/Click |
Jul21 |
210112 |
2432 |
2462 |
2429 |
2443 |
+14 |
4,860 |
27,335 |
+53 |
Hover/Click |
Sep21 |
210112 |
2431 |
2459 |
2424 |
2439 |
+11 |
1,320 |
19,108 |
+180 |
Hover/Click |
Dec21 |
210112 |
2430 |
2454 |
2418 |
2434 |
+7 |
761 |
11,909 |
-278 |
Hover/Click |
Mar22 |
210112 |
2440 |
2440 |
2408 |
2425 |
+3 |
135 |
5,493 |
-65 |
Hover/Click |
May22 |
210112 |
2418 |
2423 |
2409 |
2421 |
+1 |
1 |
669 |
+159 |
Hover/Click |
Total Volume and Open Interest |
28,249 |
219,982 |
-1,688 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Mar21 |
210112 |
121.00 |
122.70 |
120.10 |
121.40 |
-0.05 |
23,796 |
105,874 |
-1,702 |
Hover/Click |
May21 |
210112 |
123.35 |
124.70 |
122.15 |
123.45 |
-0.10 |
10,073 |
48,577 |
-538 |
Hover/Click |
Jul21 |
210112 |
124.90 |
126.50 |
124.15 |
125.35 |
-0.05 |
8,719 |
34,734 |
-949 |
Hover/Click |
Sep21 |
210112 |
126.65 |
128.30 |
125.90 |
127.15 |
unch |
6,453 |
32,858 |
+1,705 |
Hover/Click |
Dec21 |
210112 |
128.50 |
130.30 |
128.00 |
129.25 |
unch |
1,937 |
21,175 |
+944 |
Hover/Click |
Mar22 |
210112 |
131.00 |
132.10 |
129.80 |
131.15 |
+0.05 |
306 |
6,828 |
-9 |
Hover/Click |
Total Volume and Open Interest |
51,454 |
262,629 |
-595 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Mar21 |
210112 |
122.60 |
123.30 |
120.85 |
121.05 |
-1.20 |
532 |
8,771 |
-45 |
Hover/Click |
May21 |
210112 |
123.85 |
124.30 |
122.05 |
122.05 |
-1.05 |
60 |
890 |
+5 |
Hover/Click |
Jul21 |
210112 |
124.50 |
124.50 |
123.25 |
123.25 |
-1.05 |
12 |
221 |
-3 |
Hover/Click |
Sep21 |
210112 |
124.55 |
124.55 |
124.55 |
124.55 |
-1.05 |
0 |
29 |
+0 |
Hover/Click |
Nov21 |
210112 |
125.85 |
125.85 |
125.85 |
125.85 |
-1.05 |
0 |
7 |
+0 |
Hover/Click |
Jan22 |
210112 |
126.95 |
126.95 |
126.95 |
126.95 |
-1.05 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
604 |
9,919 |
-43 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar21 |
210112 |
15.75 |
15.94 |
15.44 |
15.46 |
-0.21 |
43,315 |
401,188 |
-1,224 |
Hover/Click |
May21 |
210112 |
14.79 |
14.96 |
14.60 |
14.61 |
-0.16 |
26,441 |
208,389 |
-1,725 |
Hover/Click |
Jul21 |
210112 |
14.30 |
14.47 |
14.18 |
14.20 |
-0.12 |
16,064 |
155,552 |
+1,802 |
Hover/Click |
Oct21 |
210112 |
14.20 |
14.28 |
14.01 |
14.04 |
-0.13 |
6,521 |
113,823 |
+736 |
Hover/Click |
Mar22 |
210112 |
14.40 |
14.54 |
14.29 |
14.31 |
-0.14 |
2,378 |
70,742 |
+483 |
Hover/Click |
May22 |
210112 |
13.67 |
13.73 |
13.51 |
13.53 |
-0.15 |
1,303 |
44,982 |
+140 |
Hover/Click |
Jul22 |
210112 |
13.20 |
13.27 |
13.07 |
13.09 |
-0.16 |
1,016 |
38,693 |
+416 |
Hover/Click |
Oct22 |
210112 |
13.03 |
13.07 |
12.93 |
12.96 |
-0.13 |
316 |
32,666 |
-1 |
Hover/Click |
Total Volume and Open Interest |
97,522 |
1,092,579 |
+641 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Mar21 |
210112 |
1677 |
1703 |
1676 |
1694 |
+15 |
3,912 |
73,028 |
-513 |
Hover/Click |
May21 |
210112 |
1630 |
1649 |
1624 |
1641 |
+11 |
2,878 |
39,586 |
-273 |
Hover/Click |
Jul21 |
210112 |
1616 |
1636 |
1613 |
1628 |
+11 |
2,687 |
28,847 |
+440 |
Hover/Click |
Sep21 |
210112 |
1610 |
1630 |
1606 |
1619 |
+10 |
1,069 |
27,382 |
-427 |
Hover/Click |
Dec21 |
210112 |
1616 |
1636 |
1611 |
1625 |
+11 |
1,065 |
34,370 |
-334 |
Hover/Click |
Mar22 |
210112 |
1621 |
1633 |
1612 |
1622 |
+9 |
313 |
10,811 |
+16 |
Hover/Click |
May22 |
210112 |
1637 |
1637 |
1614 |
1625 |
+8 |
131 |
4,249 |
+97 |
Hover/Click |
Total Volume and Open Interest |
12,115 |
220,745 |
-1,029 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar21 |
210112 |
442.50 |
444.30 |
435.60 |
436.00 |
-1.90 |
8,275 |
41,283 |
+1,729 |
Hover/Click |
May21 |
210112 |
424.10 |
427.30 |
419.10 |
419.40 |
-2.00 |
3,160 |
34,657 |
+547 |
Hover/Click |
Aug21 |
210112 |
411.00 |
414.00 |
406.30 |
406.60 |
-2.70 |
1,066 |
15,977 |
+152 |
Hover/Click |
Oct21 |
210112 |
400.30 |
401.60 |
394.50 |
395.00 |
-3.20 |
74 |
4,919 |
-28 |
Hover/Click |
Dec21 |
210112 |
398.30 |
398.30 |
391.90 |
392.30 |
-3.60 |
5 |
3,342 |
-1 |
Hover/Click |
Total Volume and Open Interest |
12,581 |
102,884 |
+2,399 |
|
Cotton(ICE) |
Weekly |
Monthly |
Mar21 |
210112 |
80.45 |
81.77 |
79.86 |
81.70 |
+1.27 |
12,252 |
125,372 |
-2,140 |
Hover/Click |
May21 |
210112 |
81.12 |
82.50 |
80.60 |
82.45 |
+1.28 |
6,656 |
51,823 |
-497 |
Hover/Click |
Jul21 |
210112 |
81.90 |
83.20 |
81.28 |
83.15 |
+1.29 |
3,576 |
29,301 |
+1,192 |
Hover/Click |
Oct21 |
210112 |
79.42 |
79.63 |
79.42 |
79.63 |
+1.18 |
0 |
18 |
+0 |
Hover/Click |
Dec21 |
210112 |
76.49 |
77.31 |
76.00 |
77.23 |
+0.63 |
1,388 |
29,135 |
+144 |
Hover/Click |
Mar22 |
210112 |
76.65 |
77.70 |
76.65 |
77.70 |
+0.53 |
76 |
2,010 |
-15 |
Hover/Click |
Total Volume and Open Interest |
24,092 |
240,977 |
-1,211 |
|
Lumber(CME) |
Weekly |
Monthly |
Jan21 |
210112 |
841.0 |
841.0 |
810.0 |
822.0 |
-21.5 |
22 |
192 |
-8 |
|
Mar21 |
210112 |
664.7 |
666.9 |
634.7 |
649.9 |
-16.8 |
341 |
1,756 |
-30 |
|
May21 |
210112 |
581.0 |
597.2 |
575.1 |
589.1 |
-4.1 |
38 |
523 |
-1 |
|
Jul21 |
210112 |
560.0 |
574.0 |
554.2 |
565.2 |
+2.7 |
5 |
301 |
+1 |
|
Sep21 |
210112 |
535.0 |
537.5 |
535.0 |
535.0 |
unch |
0 |
16 |
+0 |
|
Nov21 |
210112 |
535.0 |
535.0 |
535.0 |
535.0 |
unch |
|
|
|
|
Jan22 |
210112 |
535.0 |
535.0 |
535.0 |
535.0 |
unch |
|
|
|
|
Total Volume and Open Interest |
406 |
2,788 |
-38 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Feb21 |
210112 |
52.18 |
53.45 |
52.07 |
53.21 |
+0.96 |
499,416 |
278,072 |
-14,637 |
Hover/Click |
Mar21 |
210112 |
52.19 |
53.47 |
52.08 |
53.24 |
+0.97 |
256,963 |
321,913 |
+12,599 |
Hover/Click |
Apr21 |
210112 |
52.13 |
53.35 |
52.03 |
53.16 |
+0.96 |
96,117 |
155,955 |
+12,949 |
Hover/Click |
May21 |
210112 |
51.95 |
53.17 |
51.90 |
53.00 |
+0.94 |
49,128 |
103,750 |
+1,185 |
Hover/Click |
Jun21 |
210112 |
51.74 |
52.96 |
51.70 |
52.77 |
+0.91 |
94,616 |
249,018 |
+8,743 |
Hover/Click |
Jul21 |
210112 |
51.50 |
52.65 |
51.45 |
52.50 |
+0.90 |
19,686 |
80,738 |
+339 |
Hover/Click |
Aug21 |
210112 |
51.18 |
52.30 |
51.18 |
52.20 |
+0.89 |
16,536 |
59,280 |
+3,913 |
Hover/Click |
Sep21 |
210112 |
50.96 |
51.94 |
50.92 |
51.89 |
+0.88 |
31,318 |
87,292 |
+1,095 |
Hover/Click |
Oct21 |
210112 |
50.61 |
51.61 |
50.60 |
51.56 |
+0.85 |
7,949 |
50,328 |
+1,785 |
Hover/Click |
Nov21 |
210112 |
50.43 |
51.31 |
50.35 |
51.26 |
+0.83 |
5,361 |
54,852 |
+37 |
Hover/Click |
Dec21 |
210112 |
50.02 |
51.12 |
50.00 |
50.95 |
+0.81 |
72,579 |
283,285 |
-1,181 |
Hover/Click |
Jan22 |
210112 |
49.77 |
50.69 |
49.74 |
50.62 |
+0.78 |
4,500 |
39,316 |
-626 |
Hover/Click |
Feb22 |
210112 |
50.25 |
50.43 |
50.25 |
50.33 |
+0.76 |
1,834 |
24,358 |
+476 |
Hover/Click |
Mar22 |
210112 |
49.83 |
50.05 |
49.83 |
50.05 |
+0.74 |
3,569 |
31,856 |
+853 |
Hover/Click |
Apr22 |
210112 |
49.79 |
49.79 |
49.79 |
49.79 |
+0.73 |
709 |
11,348 |
+182 |
Hover/Click |
May22 |
210112 |
49.55 |
49.55 |
49.55 |
49.55 |
+0.71 |
684 |
11,574 |
-148 |
Hover/Click |
Total Volume and Open Interest |
1,214,209 |
2,234,242 |
+35,510 |
|
e-miNY Crude Oil(NYM) |
Feb21 |
210112 |
52.125 |
53.475 |
52.075 |
53.200 |
+0.950 |
10,770 |
1,901 |
+68 |
|
Mar21 |
210112 |
52.100 |
53.475 |
52.100 |
53.250 |
+0.975 |
1,836 |
1,047 |
+29 |
|
Apr21 |
210112 |
52.225 |
53.175 |
52.075 |
53.150 |
+0.950 |
33 |
190 |
+0 |
|
May21 |
210112 |
52.750 |
53.025 |
52.450 |
53.000 |
+0.950 |
16 |
51 |
-3 |
|
Jun21 |
210112 |
51.800 |
52.800 |
51.775 |
52.775 |
+0.925 |
27 |
172 |
-1 |
|
Jul21 |
210112 |
52.225 |
52.500 |
52.000 |
52.500 |
+0.900 |
9 |
24 |
+1 |
|
Aug21 |
210112 |
51.625 |
52.200 |
51.625 |
52.200 |
+0.900 |
2 |
10 |
+0 |
|
Sep21 |
210112 |
51.900 |
51.900 |
51.900 |
51.900 |
+0.900 |
0 |
9 |
+0 |
|
Oct21 |
210112 |
51.400 |
51.550 |
51.400 |
51.550 |
+0.850 |
0 |
9 |
+0 |
|
Nov21 |
210112 |
50.325 |
51.250 |
50.325 |
51.250 |
+0.825 |
0 |
12 |
+0 |
|
Total Volume and Open Interest |
12,712 |
3,625 |
+89 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Feb21 |
210112 |
157.35 |
160.26 |
157.09 |
159.67 |
+2.32 |
60,184 |
87,447 |
-2,128 |
Hover/Click |
Mar21 |
210112 |
157.14 |
160.40 |
157.11 |
159.85 |
+2.35 |
43,365 |
63,872 |
+420 |
Hover/Click |
Apr21 |
210112 |
157.20 |
160.10 |
157.04 |
159.61 |
+2.33 |
18,202 |
40,970 |
+1,363 |
Hover/Click |
May21 |
210112 |
156.92 |
159.91 |
156.88 |
159.43 |
+2.29 |
10,508 |
27,173 |
+519 |
Hover/Click |
Jun21 |
210112 |
156.83 |
159.95 |
156.83 |
159.50 |
+2.29 |
11,532 |
37,501 |
-1,347 |
Hover/Click |
Jul21 |
210112 |
158.60 |
160.27 |
157.43 |
159.88 |
+2.31 |
2,891 |
12,843 |
+382 |
Hover/Click |
Aug21 |
210112 |
158.82 |
160.65 |
157.87 |
160.29 |
+2.31 |
1,746 |
8,105 |
-41 |
Hover/Click |
Sep21 |
210112 |
159.30 |
161.07 |
158.37 |
160.73 |
+2.27 |
2,075 |
10,890 |
+164 |
Hover/Click |
Oct21 |
210112 |
160.38 |
161.24 |
159.80 |
161.15 |
+2.23 |
619 |
5,452 |
-74 |
Hover/Click |
Nov21 |
210112 |
160.70 |
161.51 |
160.27 |
161.47 |
+2.20 |
839 |
5,418 |
+80 |
Hover/Click |
Dec21 |
210112 |
159.48 |
161.99 |
159.38 |
161.61 |
+2.14 |
6,182 |
33,391 |
-667 |
Hover/Click |
Jan22 |
210112 |
159.85 |
161.90 |
159.85 |
161.90 |
+2.06 |
465 |
9,622 |
+98 |
Hover/Click |
Feb22 |
210112 |
162.41 |
162.41 |
161.87 |
161.87 |
+2.02 |
275 |
1,560 |
+18 |
Hover/Click |
Mar22 |
210112 |
161.21 |
161.21 |
161.12 |
161.12 |
+1.99 |
186 |
1,906 |
+7 |
Hover/Click |
Total Volume and Open Interest |
162,003 |
368,185 |
-210 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Feb21 |
210112 |
152.05 |
156.13 |
151.92 |
155.30 |
+3.22 |
80,753 |
100,539 |
-6,642 |
Hover/Click |
Mar21 |
210112 |
152.18 |
155.94 |
152.05 |
155.18 |
+2.95 |
72,916 |
92,687 |
+2,543 |
Hover/Click |
Apr21 |
210112 |
162.76 |
165.99 |
162.47 |
165.27 |
+2.59 |
43,664 |
39,357 |
-2,012 |
Hover/Click |
May21 |
210112 |
163.64 |
166.45 |
163.11 |
165.80 |
+2.50 |
14,884 |
27,609 |
+961 |
Hover/Click |
Jun21 |
210112 |
162.98 |
166.03 |
162.75 |
165.38 |
+2.49 |
14,000 |
39,557 |
-1,241 |
Hover/Click |
Jul21 |
210112 |
162.54 |
164.59 |
162.46 |
164.28 |
+2.49 |
6,455 |
16,845 |
+595 |
Hover/Click |
Aug21 |
210112 |
161.85 |
162.61 |
160.69 |
162.38 |
+2.50 |
3,964 |
7,807 |
-295 |
Hover/Click |
Sep21 |
210112 |
157.81 |
159.86 |
157.81 |
159.56 |
+2.48 |
7,485 |
23,260 |
+529 |
Hover/Click |
Oct21 |
210112 |
148.65 |
149.16 |
147.91 |
149.09 |
+2.08 |
1,908 |
18,048 |
-92 |
Hover/Click |
Nov21 |
210112 |
145.31 |
145.68 |
144.43 |
145.67 |
+2.03 |
1,733 |
6,444 |
+177 |
Hover/Click |
Total Volume and Open Interest |
252,294 |
407,928 |
-5,525 |
|
e-miNY RBOB Gasoline(NYM) |
Feb21 |
210112 |
152.10 |
155.30 |
152.10 |
155.30 |
+3.22 |
0 |
1 |
+0 |
|
Mar21 |
210112 |
155.18 |
155.18 |
155.18 |
155.18 |
+2.95 |
|
|
|
|
Apr21 |
210112 |
165.27 |
165.27 |
165.27 |
165.27 |
+2.59 |
|
|
|
|
May21 |
210112 |
165.80 |
165.80 |
165.80 |
165.80 |
+2.50 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Feb21 |
210112 |
2.794 |
2.899 |
2.718 |
2.753 |
+0.006 |
148,730 |
152,681 |
-13,837 |
Hover/Click |
Mar21 |
210112 |
2.742 |
2.835 |
2.672 |
2.707 |
+0.004 |
89,979 |
266,145 |
+801 |
Hover/Click |
Apr21 |
210112 |
2.728 |
2.813 |
2.667 |
2.699 |
-0.002 |
48,549 |
106,975 |
-2,434 |
Hover/Click |
May21 |
210112 |
2.759 |
2.822 |
2.688 |
2.716 |
-0.005 |
28,247 |
66,386 |
-1,753 |
Hover/Click |
Jun21 |
210112 |
2.811 |
2.868 |
2.747 |
2.772 |
-0.003 |
17,710 |
39,857 |
+630 |
Hover/Click |
Jul21 |
210112 |
2.876 |
2.927 |
2.817 |
2.841 |
-0.001 |
17,555 |
35,173 |
+1,633 |
Hover/Click |
Aug21 |
210112 |
2.871 |
2.939 |
2.832 |
2.856 |
-0.002 |
6,314 |
30,192 |
+104 |
Hover/Click |
Sep21 |
210112 |
2.870 |
2.924 |
2.819 |
2.842 |
-0.001 |
7,119 |
47,872 |
+936 |
Hover/Click |
Oct21 |
210112 |
2.896 |
2.946 |
2.838 |
2.863 |
-0.003 |
17,082 |
106,268 |
-854 |
Hover/Click |
Nov21 |
210112 |
2.953 |
2.992 |
2.889 |
2.916 |
-0.003 |
3,692 |
38,435 |
+6 |
Hover/Click |
Dec21 |
210112 |
3.072 |
3.110 |
3.013 |
3.039 |
-0.008 |
4,992 |
40,094 |
-1,449 |
Hover/Click |
Jan22 |
210112 |
3.154 |
3.192 |
3.099 |
3.123 |
-0.010 |
9,664 |
47,674 |
-427 |
Hover/Click |
Feb22 |
210112 |
3.097 |
3.119 |
3.041 |
3.061 |
-0.006 |
1,899 |
24,077 |
-6 |
Hover/Click |
Mar22 |
210112 |
2.908 |
2.936 |
2.882 |
2.899 |
+0.005 |
6,114 |
26,722 |
-111 |
Hover/Click |
Apr22 |
210112 |
2.522 |
2.537 |
2.512 |
2.531 |
+0.019 |
5,219 |
25,691 |
+1,050 |
Hover/Click |
May22 |
210112 |
2.457 |
2.473 |
2.450 |
2.468 |
+0.021 |
1,047 |
12,577 |
-145 |
Hover/Click |
Total Volume and Open Interest |
416,526 |
1,138,324 |
-16,210 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Mar21 |
210112 |
55.66 |
56.79 |
55.51 |
56.58 |
+0.92 |
336,650 |
520,897 |
-24,967 |
Hover/Click |
Apr21 |
210112 |
55.57 |
56.68 |
55.45 |
56.49 |
+0.90 |
212,017 |
305,779 |
+26,515 |
Hover/Click |
May21 |
210112 |
55.40 |
56.48 |
55.26 |
56.29 |
+0.89 |
128,295 |
191,890 |
+13,115 |
Hover/Click |
Jun21 |
210112 |
55.13 |
56.21 |
54.99 |
56.01 |
+0.88 |
146,360 |
275,354 |
+3,554 |
Hover/Click |
Jul21 |
210112 |
54.82 |
55.85 |
54.68 |
55.68 |
+0.86 |
60,974 |
138,355 |
-622 |
Hover/Click |
Aug21 |
210112 |
54.52 |
55.58 |
54.38 |
55.37 |
+0.85 |
25,263 |
75,784 |
+548 |
Hover/Click |
Sep21 |
210112 |
54.31 |
55.26 |
54.12 |
55.05 |
+0.84 |
30,311 |
75,770 |
-453 |
Hover/Click |
Oct21 |
210112 |
54.01 |
54.89 |
53.80 |
54.74 |
+0.83 |
10,897 |
46,952 |
+1,043 |
Hover/Click |
Nov21 |
210112 |
53.71 |
54.58 |
53.50 |
54.42 |
+0.81 |
11,879 |
42,666 |
+157 |
Hover/Click |
Dec21 |
210112 |
53.39 |
54.29 |
53.20 |
54.12 |
+0.79 |
85,686 |
265,781 |
-1,491 |
Hover/Click |
Jan22 |
210112 |
53.86 |
53.86 |
53.86 |
53.86 |
+0.77 |
3,730 |
45,704 |
+413 |
Hover/Click |
Feb22 |
210112 |
53.61 |
53.61 |
53.61 |
53.61 |
+0.74 |
1,310 |
33,134 |
-7 |
Hover/Click |
Mar22 |
210112 |
53.20 |
53.41 |
53.20 |
53.41 |
+0.72 |
1,973 |
52,622 |
+690 |
Hover/Click |
Apr22 |
210112 |
53.21 |
53.21 |
53.21 |
53.21 |
+0.70 |
436 |
15,681 |
-304 |
Hover/Click |
Total Volume and Open Interest |
1,097,770 |
2,559,310 |
+20,107 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jan21 |
210112 |
450.00 |
459.00 |
445.75 |
445.75 |
unch |
45,883 |
31,799 |
-18,646 |
Hover/Click |
Feb21 |
210112 |
451.75 |
461.50 |
451.25 |
460.50 |
+11.25 |
106,181 |
164,608 |
+11,897 |
Hover/Click |
Mar21 |
210112 |
454.00 |
463.50 |
453.50 |
463.00 |
+11.25 |
63,760 |
127,021 |
+2,969 |
Hover/Click |
Apr21 |
210112 |
455.00 |
464.75 |
455.00 |
464.50 |
+11.25 |
30,684 |
68,359 |
+3,557 |
Hover/Click |
May21 |
210112 |
455.75 |
465.00 |
455.75 |
465.00 |
+11.00 |
20,810 |
58,813 |
+4,485 |
Hover/Click |
Jun21 |
210112 |
456.75 |
465.25 |
456.50 |
465.25 |
+10.75 |
24,476 |
86,913 |
+479 |
Hover/Click |
Jul21 |
210112 |
459.00 |
466.25 |
457.75 |
466.25 |
+10.75 |
5,818 |
31,696 |
+19 |
Hover/Click |
Aug21 |
210112 |
460.75 |
467.25 |
460.75 |
467.25 |
+10.50 |
2,827 |
22,937 |
+317 |
Hover/Click |
Sep21 |
210112 |
460.00 |
468.00 |
459.75 |
468.00 |
+10.50 |
4,354 |
29,955 |
+950 |
Hover/Click |
Oct21 |
210112 |
460.50 |
468.75 |
460.50 |
468.75 |
+10.25 |
3,512 |
39,299 |
+945 |
Hover/Click |
Total Volume and Open Interest |
337,504 |
957,501 |
+5,883 |
|
Ethanol(CBOT) |
Feb21 |
210112 |
1.520 |
1.520 |
1.520 |
1.520 |
unch |
0 |
9 |
+0 |
|
Mar21 |
210112 |
1.533 |
1.533 |
1.533 |
1.533 |
unch |
0 |
2 |
+0 |
|
Apr21 |
210112 |
1.591 |
1.591 |
1.591 |
1.591 |
unch |
0 |
45 |
+0 |
|
May21 |
210112 |
1.586 |
1.586 |
1.586 |
1.586 |
unch |
0 |
37 |
+0 |
|
Jun21 |
210112 |
1.581 |
1.581 |
1.581 |
1.581 |
unch |
|
|
|
|
Jul21 |
210112 |
1.581 |
1.581 |
1.581 |
1.581 |
unch |
|
|
|
|
Aug21 |
210112 |
1.581 |
1.581 |
1.581 |
1.581 |
unch |
0 |
5 |
+0 |
|
Sep21 |
210112 |
1.581 |
1.581 |
1.581 |
1.581 |
unch |
|
|
|
|
Total Volume and Open Interest |
0 |
98 |
+0 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Feb21 |
210112 |
52.27 |
53.53 |
52.16 |
53.21 |
+0.96 |
35,745 |
35,217 |
-1,156 |
Hover/Click |
Mar21 |
210112 |
52.29 |
53.54 |
52.18 |
53.24 |
+0.97 |
52,069 |
73,098 |
+2,815 |
Hover/Click |
Apr21 |
210112 |
52.21 |
53.45 |
52.17 |
53.16 |
+0.96 |
49,303 |
30,615 |
+3,629 |
Hover/Click |
May21 |
210112 |
52.12 |
53.16 |
52.05 |
53.00 |
+0.94 |
31,773 |
24,074 |
+4,595 |
Hover/Click |
Jun21 |
210112 |
51.85 |
52.90 |
51.85 |
52.77 |
+0.91 |
26,333 |
56,697 |
+619 |
Hover/Click |
Jul21 |
210112 |
51.59 |
52.54 |
51.59 |
52.50 |
+0.90 |
5,539 |
11,849 |
+57 |
Hover/Click |
Aug21 |
210112 |
52.12 |
52.24 |
51.73 |
52.20 |
+0.89 |
2,188 |
9,432 |
+109 |
Hover/Click |
Sep21 |
210112 |
51.83 |
51.95 |
51.46 |
51.89 |
+0.88 |
3,361 |
13,724 |
-311 |
Hover/Click |
Oct21 |
210112 |
51.16 |
51.56 |
51.16 |
51.56 |
+0.85 |
670 |
8,591 |
-136 |
Hover/Click |
Nov21 |
210112 |
51.26 |
51.26 |
51.26 |
51.26 |
+0.83 |
753 |
8,273 |
-240 |
Hover/Click |
Dec21 |
210112 |
50.22 |
51.02 |
50.22 |
50.95 |
+0.81 |
13,741 |
84,773 |
-115 |
Hover/Click |
Jan22 |
210112 |
50.00 |
50.70 |
50.00 |
50.62 |
+0.78 |
324 |
5,384 |
-96 |
Hover/Click |
Feb22 |
210112 |
50.33 |
50.33 |
50.33 |
50.33 |
+0.76 |
98 |
2,694 |
+35 |
Hover/Click |
Mar22 |
210112 |
50.05 |
50.05 |
50.05 |
50.05 |
+0.74 |
490 |
9,005 |
+139 |
Hover/Click |
Apr22 |
210112 |
49.79 |
49.79 |
49.79 |
49.79 |
+0.73 |
151 |
3,577 |
+21 |
Hover/Click |
May22 |
210112 |
49.55 |
49.55 |
49.55 |
49.55 |
+0.71 |
214 |
3,416 |
+6 |
Hover/Click |
Total Volume and Open Interest |
231,443 |
507,380 |
+9,591 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Mar21 |
210112 |
90.485 |
90.600 |
89.995 |
90.065 |
-0.377 |
38,410 |
36,183 |
-220 |
Hover/Click |
Jun21 |
210112 |
90.445 |
90.550 |
89.990 |
90.045 |
-0.378 |
287 |
647 |
+12 |
Hover/Click |
Sep21 |
210112 |
90.000 |
90.030 |
90.000 |
90.030 |
-0.378 |
38 |
88 |
+38 |
Hover/Click |
Total Volume and Open Interest |
38,738 |
36,927 |
-170 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Mar21 |
210112 |
76.98 |
77.81 |
76.90 |
77.74 |
+0.64 |
126,409 |
144,458 |
+16 |
Hover/Click |
Jun21 |
210112 |
77.08 |
77.85 |
76.95 |
77.78 |
+0.63 |
36 |
216 |
+6 |
Hover/Click |
Sep21 |
210112 |
77.82 |
77.82 |
77.07 |
77.82 |
+0.64 |
1 |
281 |
+1 |
Hover/Click |
Total Volume and Open Interest |
126,620 |
146,106 |
-8 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar21 |
210112 |
135.19 |
136.75 |
135.10 |
136.69 |
+1.37 |
88,869 |
142,531 |
+746 |
Hover/Click |
Jun21 |
210112 |
135.37 |
136.81 |
135.18 |
136.76 |
+1.36 |
64 |
584 |
+1 |
Hover/Click |
Sep21 |
210112 |
136.84 |
136.84 |
135.44 |
136.84 |
+1.37 |
0 |
241 |
+0 |
Hover/Click |
Total Volume and Open Interest |
89,032 |
145,004 |
+739 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar21 |
210112 |
78.25 |
78.71 |
78.20 |
78.62 |
+0.33 |
71,773 |
154,615 |
+1,155 |
Hover/Click |
Jun21 |
210112 |
78.25 |
78.72 |
78.22 |
78.64 |
+0.34 |
144 |
2,972 |
+32 |
Hover/Click |
Sep21 |
210112 |
78.53 |
78.72 |
78.51 |
78.64 |
+0.33 |
38 |
717 |
+20 |
Hover/Click |
Dec21 |
210112 |
78.35 |
78.68 |
78.35 |
78.66 |
+0.34 |
46 |
498 |
+18 |
Hover/Click |
Total Volume and Open Interest |
73,088 |
160,507 |
+637 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar21 |
210112 |
96.03 |
96.48 |
95.90 |
96.38 |
+0.31 |
126,161 |
192,306 |
-4,292 |
Hover/Click |
Jun21 |
210112 |
96.07 |
96.57 |
96.02 |
96.49 |
+0.31 |
52 |
184 |
+7 |
Hover/Click |
Sep21 |
210112 |
96.59 |
96.62 |
96.16 |
96.59 |
+0.31 |
0 |
190 |
+0 |
Hover/Click |
Total Volume and Open Interest |
126,311 |
194,227 |
-4,301 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar21 |
210112 |
112.54 |
113.05 |
112.36 |
112.95 |
+0.32 |
27,186 |
49,856 |
-109 |
Hover/Click |
Jun21 |
210112 |
112.93 |
113.32 |
112.67 |
113.25 |
+0.32 |
14 |
95 |
+4 |
Hover/Click |
Sep21 |
210112 |
113.55 |
113.55 |
113.05 |
113.55 |
+0.32 |
0 |
85 |
+0 |
Hover/Click |
Total Volume and Open Interest |
27,200 |
50,038 |
-105 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar21 |
210112 |
121.72 |
122.26 |
121.54 |
122.17 |
+0.38 |
213,108 |
666,881 |
+3,049 |
Hover/Click |
Jun21 |
210112 |
121.97 |
122.51 |
121.79 |
122.42 |
+0.38 |
406 |
1,548 |
-13 |
Hover/Click |
Sep21 |
210112 |
122.20 |
122.74 |
122.06 |
122.67 |
+0.38 |
12 |
1,244 |
+3 |
Hover/Click |
Total Volume and Open Interest |
214,626 |
674,504 |
+2,790 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jan21 |
210112 |
504.63 |
504.63 |
497.63 |
504.63 |
+5.88 |
0 |
84 |
+0 |
|
Feb21 |
210112 |
498.38 |
503.25 |
496.00 |
503.25 |
+5.88 |
4 |
14 |
-3 |
|
Total Volume and Open Interest |
70,668 |
148,336 |
+3,045 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Feb21 |
210112 |
180.95 |
188.05 |
180.10 |
186.70 |
+4.15 |
8,339 |
23,292 |
-392 |
|
Mar21 |
210112 |
179.90 |
187.90 |
179.90 |
186.60 |
+4.20 |
347 |
1,847 |
-98 |
Hover/Click |
Apr21 |
210112 |
182.80 |
187.40 |
181.45 |
186.50 |
+4.40 |
0 |
10 |
+0 |
|
May21 |
210112 |
186.25 |
186.25 |
186.25 |
186.25 |
+4.35 |
|
|
|
|
Total Volume and Open Interest |
8,686 |
25,149 |
-490 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Mar21 |
210112 |
168~020 |
168~120 |
167~110 |
168~060 |
-0~050 |
517,111 |
1,159,237 |
+8,688 |
Hover/Click |
Jun21 |
210112 |
166~160 |
166~260 |
165~250 |
166~220 |
-0~010 |
6 |
44 |
+5 |
Hover/Click |
Sep21 |
210112 |
166~220 |
166~220 |
166~220 |
166~220 |
-0~010 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
517,117 |
1,159,281 |
+8,693 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210112 |
136~100 |
136~145 |
136~010 |
136~125 |
-0~010 |
2,385,260 |
3,305,259 |
+9,546 |
Hover/Click |
Jun21 |
210112 |
135~120 |
135~135 |
135~005 |
135~115 |
-0~020 |
173 |
206 |
+15 |
Hover/Click |
Sep21 |
210112 |
135~115 |
135~115 |
135~115 |
135~115 |
-0~020 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,385,433 |
3,305,465 |
+9,561 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210112 |
125~150 |
125~166 |
125~112 |
125~154 |
-0~010 |
1,179,277 |
3,200,481 |
-813 |
Hover/Click |
Jun21 |
210112 |
125~110 |
125~110 |
125~106 |
125~110 |
-0~022 |
0 |
1 |
+0 |
Hover/Click |
Sep21 |
210112 |
125~110 |
125~110 |
125~110 |
125~110 |
-0~022 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,179,277 |
3,200,482 |
-813 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210112 |
110~134 |
110~137 |
110~131 |
110~135 |
-0~002 |
305,812 |
1,961,349 |
+18,711 |
Hover/Click |
Jun21 |
210112 |
110~135 |
110~135 |
110~135 |
110~135 |
-0~002 |
|
|
|
Hover/Click |
Sep21 |
210112 |
110~135 |
110~135 |
110~135 |
110~135 |
-0~002 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
305,812 |
1,961,349 |
+18,711 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Mar21 |
210112 |
99.815 |
99.820 |
99.810 |
99.810 |
-0.005 |
187,233 |
1,090,460 |
+9,221 |
|
Jun21 |
210112 |
99.825 |
99.825 |
99.815 |
99.815 |
-0.005 |
126,359 |
978,811 |
-4,261 |
|
Sep21 |
210112 |
99.810 |
99.815 |
99.800 |
99.805 |
-0.005 |
144,619 |
806,953 |
+7,003 |
|
Dec21 |
210112 |
99.775 |
99.775 |
99.755 |
99.760 |
-0.010 |
150,384 |
759,398 |
-2,448 |
|
Mar22 |
210112 |
99.795 |
99.800 |
99.780 |
99.785 |
-0.010 |
198,779 |
709,806 |
+1,442 |
|
Jun22 |
210112 |
99.775 |
99.775 |
99.760 |
99.770 |
-0.010 |
194,076 |
696,157 |
+85 |
|
Sep22 |
210112 |
99.745 |
99.750 |
99.735 |
99.745 |
-0.005 |
293,296 |
527,237 |
+10,472 |
|
Dec22 |
210112 |
99.670 |
99.680 |
99.655 |
99.670 |
unch |
259,986 |
437,142 |
+4,199 |
|
Mar23 |
210112 |
99.645 |
99.660 |
99.630 |
99.650 |
unch |
279,625 |
743,823 |
+18,677 |
|
Jun23 |
210112 |
99.565 |
99.580 |
99.540 |
99.570 |
unch |
291,341 |
461,157 |
+45,842 |
|
Sep23 |
210112 |
99.410 |
99.420 |
99.375 |
99.410 |
-0.005 |
237,627 |
436,158 |
+17,938 |
|
Dec23 |
210112 |
99.325 |
99.340 |
99.285 |
99.330 |
unch |
256,380 |
364,982 |
+18,231 |
|
Mar24 |
210112 |
99.230 |
99.245 |
99.190 |
99.240 |
unch |
148,297 |
299,301 |
+9,265 |
|
Jun24 |
210112 |
99.135 |
99.150 |
99.095 |
99.140 |
-0.010 |
103,766 |
210,065 |
+9,343 |
|
Sep24 |
210112 |
99.045 |
99.060 |
99.000 |
99.050 |
-0.010 |
106,816 |
205,154 |
-1,199 |
|
Dec24 |
210112 |
98.950 |
98.965 |
98.905 |
98.960 |
-0.005 |
125,048 |
189,015 |
-7,346 |
|
Mar25 |
210112 |
98.870 |
98.885 |
98.820 |
98.880 |
-0.005 |
59,111 |
150,464 |
-2,409 |
|
Jun25 |
210112 |
98.785 |
98.805 |
98.735 |
98.800 |
-0.005 |
38,830 |
113,367 |
-1,335 |
|
Total Volume and Open Interest |
3,343,805 |
9,691,395 |
+139,968 |
|
Ultra T-Bond(CBOT) |
Mar21 |
210112 |
203~27 |
204~11 |
202~19 |
203~28 |
-0~11 |
188,760 |
1,055,074 |
+1,808 |
|
Jun21 |
210112 |
202~08 |
202~08 |
201~05 |
202~08 |
-0~11 |
3 |
3 |
+3 |
|
Sep21 |
210112 |
202~08 |
202~08 |
202~08 |
202~08 |
-0~11 |
|
|
|
|
Total Volume and Open Interest |
188,763 |
1,055,077 |
+1,811 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar21 |
210112 |
152~315 |
153~080 |
152~135 |
153~045 |
-0~015 |
351,841 |
1,047,534 |
+15,523 |
|
Jun21 |
210112 |
151~315 |
151~315 |
151~300 |
151~315 |
-0~015 |
|
|
|
|
Sep21 |
210112 |
151~315 |
151~315 |
151~315 |
151~315 |
-0~015 |
|
|
|
|
Total Volume and Open Interest |
351,841 |
1,047,534 |
+15,523 |
|
30 Day Federal Funds(CBOT) |
Jan21 |
210112 |
99.912 |
99.912 |
99.910 |
99.910 |
unch |
16,968 |
163,704 |
+3,590 |
|
Feb21 |
210112 |
99.920 |
99.920 |
99.915 |
99.915 |
-0.005 |
4,306 |
157,838 |
+1,986 |
|
Mar21 |
210112 |
99.925 |
99.930 |
99.920 |
99.920 |
-0.005 |
17,794 |
93,557 |
+7,348 |
|
Apr21 |
210112 |
99.930 |
99.930 |
99.925 |
99.925 |
-0.005 |
17,468 |
100,117 |
-3,475 |
|
May21 |
210112 |
99.930 |
99.930 |
99.925 |
99.925 |
-0.005 |
10,192 |
77,237 |
-1,359 |
|
Jun21 |
210112 |
99.930 |
99.930 |
99.925 |
99.925 |
-0.005 |
5,214 |
59,524 |
-991 |
|
Total Volume and Open Interest |
116,136 |
1,024,797 |
+7,665 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Mar21 |
210112 |
151.82 |
151.87 |
151.69 |
151.81 |
-0.01 |
1,385 |
13,805 |
-431 |
Hover/Click |
Jun21 |
210112 |
151.81 |
151.81 |
151.81 |
151.81 |
-0.01 |
|
|
|
Hover/Click |
Sep21 |
210112 |
151.81 |
151.81 |
151.81 |
151.81 |
-0.01 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,385 |
13,805 |
-431 |
|
Euro-Buxl(EUREX) |
Mar21 |
210112 |
221.68 |
221.98 |
220.18 |
220.56 |
-1.50 |
65,201 |
251,158 |
-5,722 |
|
Jun21 |
210112 |
218.92 |
218.92 |
218.92 |
218.92 |
-1.50 |
501 |
3,111 |
+499 |
|
Sep21 |
210112 |
217.52 |
217.52 |
217.52 |
217.52 |
-1.50 |
|
|
|
|
Total Volume and Open Interest |
65,702 |
254,269 |
-5,223 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Mar21 |
210112 |
176.83 |
176.87 |
176.34 |
176.44 |
-0.49 |
542,914 |
1,291,294 |
-82,603 |
Hover/Click |
Jun21 |
210112 |
173.85 |
173.91 |
173.54 |
173.54 |
-0.49 |
393 |
679 |
+387 |
Hover/Click |
Sep21 |
210112 |
175.93 |
175.93 |
175.93 |
175.93 |
-0.49 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
543,307 |
1,291,973 |
-82,216 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Mar21 |
210112 |
134.98 |
135.02 |
134.84 |
134.87 |
-0.17 |
273,745 |
1,062,982 |
-4,565 |
Hover/Click |
Jun21 |
210112 |
135.39 |
135.39 |
135.39 |
135.39 |
-0.17 |
0 |
1 |
+0 |
Hover/Click |
Sep21 |
210112 |
138.12 |
138.12 |
138.12 |
138.12 |
-0.17 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
273,745 |
1,062,983 |
-4,565 |
|
Euro-Schatz(EUREX) |
Mar21 |
210112 |
112.26 |
112.26 |
112.24 |
112.25 |
-0.02 |
293,527 |
1,371,686 |
-3,244 |
|
Jun21 |
210112 |
112.14 |
112.14 |
112.14 |
112.14 |
-0.02 |
0 |
2 |
+0 |
|
Sep21 |
210112 |
112.82 |
112.82 |
112.82 |
112.82 |
-0.02 |
|
|
|
|
Total Volume and Open Interest |
293,527 |
1,371,688 |
-3,244 |
|
3-Mth Euribor(EUREX) |
Mar21 |
210112 |
100.540 |
100.540 |
100.540 |
100.540 |
-0.005 |
200 |
947 |
-200 |
|
Jun21 |
210112 |
100.540 |
100.540 |
100.540 |
100.540 |
-0.010 |
0 |
518 |
+0 |
|
Sep21 |
210112 |
100.540 |
100.540 |
100.540 |
100.540 |
-0.010 |
0 |
941 |
+0 |
|
Total Volume and Open Interest |
200 |
3,533 |
-200 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Mar21 |
210112 |
133~32 |
134~03 |
133~18 |
133~22 |
-0~16 |
165,190 |
461,444 |
-3,447 |
Hover/Click |
Jun21 |
210112 |
132~28 |
132~28 |
132~23 |
132~23 |
-0~16 |
0 |
62 |
+0 |
Hover/Click |
Total Volume and Open Interest |
165,190 |
461,506 |
-3,447 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Mar21 |
210112 |
100.00 |
100.00 |
99.99 |
99.99 |
-0.01 |
59,886 |
571,243 |
+8,495 |
|
Jun21 |
210112 |
100.03 |
100.04 |
100.01 |
100.01 |
-0.03 |
33,977 |
681,293 |
-7,624 |
|
Sep21 |
210112 |
100.06 |
100.06 |
100.03 |
100.04 |
-0.02 |
47,728 |
547,216 |
-13,479 |
|
Dec21 |
210112 |
100.07 |
100.07 |
100.04 |
100.04 |
-0.03 |
24,378 |
515,148 |
+872 |
|
Mar22 |
210112 |
100.00 |
100.00 |
99.96 |
99.96 |
-0.04 |
22,773 |
635,705 |
-594 |
|
Jun22 |
210112 |
99.97 |
99.98 |
99.93 |
99.93 |
-0.05 |
26,160 |
313,124 |
-802 |
|
Total Volume and Open Interest |
360,509 |
4,308,940 |
-26,205 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Mar21 |
210112 |
100.545 |
100.545 |
100.540 |
100.540 |
-0.005 |
57,367 |
341,657 |
-7,364 |
|
Jun21 |
210112 |
100.545 |
100.545 |
100.535 |
100.540 |
-0.005 |
37,373 |
368,549 |
+4,223 |
|
Sep21 |
210112 |
100.545 |
100.550 |
100.535 |
100.540 |
-0.005 |
33,573 |
338,356 |
+2,965 |
|
Total Volume and Open Interest |
513,630 |
3,241,539 |
+3,693 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Mar21 |
210112 |
99.99 |
99.99 |
99.98 |
99.99 |
unch |
6,955 |
130,457 |
+2,174 |
|
Jun21 |
210112 |
99.98 |
99.98 |
99.97 |
99.98 |
unch |
349 |
144,624 |
-548 |
|
Sep21 |
210112 |
99.97 |
99.97 |
99.96 |
99.97 |
unch |
5,158 |
131,413 |
-322 |
|
Dec21 |
210112 |
99.94 |
99.94 |
99.93 |
99.94 |
unch |
757 |
118,386 |
+327 |
|
Mar22 |
210112 |
99.91 |
99.92 |
99.91 |
99.92 |
unch |
3,425 |
124,789 |
+254 |
|
Jun22 |
210112 |
99.88 |
99.89 |
99.88 |
99.89 |
unch |
2,885 |
54,698 |
-129 |
|
Sep22 |
210112 |
99.85 |
99.85 |
99.84 |
99.85 |
unch |
1,955 |
48,737 |
+923 |
|
Dec22 |
210112 |
99.80 |
99.80 |
99.80 |
99.80 |
-0.01 |
1,937 |
25,903 |
+206 |
|
Mar23 |
210112 |
99.77 |
99.77 |
99.76 |
99.76 |
-0.01 |
2 |
710 |
+0 |
|
Jun23 |
210112 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
0 |
500 |
+0 |
|
Total Volume and Open Interest |
23,423 |
780,747 |
+2,885 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar21 |
210112 |
98.88 |
98.89 |
98.83 |
98.84 |
-0.04 |
181,806 |
1,390,609 |
+289 |
|
Jun21 |
210112 |
98.81 |
98.81 |
98.81 |
98.81 |
-0.04 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
181,806 |
1,390,610 |
+289 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar21 |
210112 |
99.81 |
99.81 |
99.80 |
99.81 |
-0.00 |
107,295 |
867,185 |
+10,553 |
|
Jun21 |
210112 |
99.79 |
99.79 |
99.79 |
99.79 |
-0.02 |
|
|
|
|
Total Volume and Open Interest |
107,295 |
867,185 |
+10,553 |
|
Gold(CMX) |
Weekly |
Monthly |
Feb21 |
210112 |
1845.4 |
1864.0 |
1835.8 |
1844.2 |
-6.6 |
443,506 |
354,709 |
-32,178 |
Hover/Click |
Apr21 |
210112 |
1850.7 |
1867.8 |
1840.0 |
1848.2 |
-6.7 |
56,154 |
124,314 |
+17,220 |
Hover/Click |
Jun21 |
210112 |
1855.2 |
1870.8 |
1843.2 |
1851.4 |
-6.8 |
10,925 |
39,184 |
-225 |
Hover/Click |
Aug21 |
210112 |
1860.2 |
1873.2 |
1846.0 |
1854.1 |
-6.8 |
3,452 |
13,449 |
+133 |
Hover/Click |
Oct21 |
210112 |
1859.6 |
1868.3 |
1854.0 |
1856.7 |
-7.0 |
345 |
5,838 |
+0 |
Hover/Click |
Dec21 |
210112 |
1863.5 |
1877.9 |
1852.4 |
1859.6 |
-7.0 |
1,128 |
10,814 |
+177 |
Hover/Click |
Feb22 |
210112 |
1862.2 |
1866.0 |
1858.2 |
1862.4 |
-7.2 |
1,111 |
2,970 |
+327 |
Hover/Click |
Apr22 |
210112 |
1865.1 |
1865.1 |
1865.1 |
1865.1 |
-7.2 |
1 |
19 |
+1 |
Hover/Click |
Jun22 |
210112 |
1868.0 |
1868.0 |
1868.0 |
1868.0 |
-7.2 |
0 |
113 |
+0 |
Hover/Click |
Aug22 |
210112 |
1869.5 |
1869.5 |
1869.5 |
1869.5 |
-7.2 |
0 |
4 |
+0 |
Hover/Click |
Oct22 |
210112 |
1873.2 |
1873.2 |
1873.2 |
1873.2 |
-7.2 |
|
|
|
Hover/Click |
Dec22 |
210112 |
1875.3 |
1875.3 |
1875.3 |
1875.3 |
-7.2 |
0 |
295 |
+0 |
Hover/Click |
Total Volume and Open Interest |
517,610 |
552,907 |
-14,260 |
|
Silver(CMX) |
Weekly |
Monthly |
Mar21 |
210112 |
2501.5 |
2574.5 |
2500.0 |
2543.5 |
+15.1 |
186,371 |
138,567 |
-6,834 |
Hover/Click |
May21 |
210112 |
2511.0 |
2577.5 |
2511.0 |
2549.5 |
+15.2 |
4,791 |
17,171 |
-170 |
Hover/Click |
Jul21 |
210112 |
2524.0 |
2585.0 |
2522.0 |
2556.7 |
+15.5 |
1,250 |
5,177 |
+226 |
Hover/Click |
Sep21 |
210112 |
2540.0 |
2592.5 |
2532.5 |
2563.7 |
+15.9 |
888 |
3,298 |
+325 |
Hover/Click |
Dec21 |
210112 |
2545.5 |
2595.0 |
2544.0 |
2573.1 |
+16.3 |
272 |
3,477 |
+25 |
Hover/Click |
Mar22 |
210112 |
2582.5 |
2582.5 |
2582.5 |
2582.5 |
+16.3 |
10 |
25 |
+0 |
Hover/Click |
May22 |
210112 |
2587.5 |
2587.5 |
2587.5 |
2587.5 |
+16.3 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
194,336 |
168,816 |
-6,375 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan21 |
210112 |
1063.6 |
1067.7 |
1049.4 |
1062.9 |
+23.3 |
53 |
377 |
-516 |
Hover/Click |
Apr21 |
210112 |
1040.0 |
1083.0 |
1040.0 |
1067.8 |
+23.2 |
20,386 |
59,676 |
-477 |
Hover/Click |
Jul21 |
210112 |
1056.3 |
1086.5 |
1052.3 |
1071.6 |
+22.9 |
386 |
1,286 |
+106 |
Hover/Click |
Oct21 |
210112 |
1069.0 |
1076.4 |
1069.0 |
1076.4 |
+23.8 |
36 |
96 |
+5 |
Hover/Click |
Total Volume and Open Interest |
20,903 |
61,571 |
-879 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Mar21 |
210112 |
2383.50 |
2408.00 |
2364.50 |
2376.20 |
-2.60 |
2,293 |
9,373 |
-106 |
Hover/Click |
Jun21 |
210112 |
2396.50 |
2402.50 |
2385.00 |
2385.00 |
-2.50 |
9 |
165 |
+2 |
Hover/Click |
Sep21 |
210112 |
2382.30 |
2382.30 |
2382.30 |
2382.30 |
-2.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,302 |
9,538 |
-104 |
|
Copper(CMX) |
Weekly |
Monthly |
Mar21 |
210112 |
355.80 |
364.85 |
355.70 |
360.55 |
+4.10 |
106,388 |
164,126 |
-2,942 |
Hover/Click |
May21 |
210112 |
357.45 |
365.30 |
356.45 |
361.10 |
+4.05 |
9,859 |
39,514 |
-161 |
Hover/Click |
Jul21 |
210112 |
358.00 |
365.00 |
358.00 |
361.20 |
+3.90 |
6,844 |
21,751 |
-1,453 |
Hover/Click |
Sep21 |
210112 |
359.50 |
364.70 |
359.50 |
361.05 |
+3.75 |
4,615 |
16,340 |
+1,451 |
Hover/Click |
Dec21 |
210112 |
358.60 |
363.75 |
358.60 |
360.55 |
+3.65 |
753 |
6,548 |
+145 |
Hover/Click |
Total Volume and Open Interest |
129,907 |
258,118 |
-3,138 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Mar21 |
210112 |
30928 |
31012 |
30777 |
30974 |
+72 |
190,440 |
84,167 |
-3,961 |
Hover/Click |
Jun21 |
210112 |
30773 |
30890 |
30672 |
30860 |
+72 |
152 |
121 |
+7 |
Hover/Click |
Sep21 |
210112 |
30789 |
30789 |
30623 |
30789 |
+72 |
4 |
9 |
-2 |
Hover/Click |
Dec21 |
210112 |
30707 |
30707 |
30707 |
30707 |
+88 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
190,596 |
84,298 |
-3,956 |
|
S & P 500(CME) |
Weekly |
Monthly |
Mar21 |
210112 |
3794.50 |
3806.25 |
3786.75 |
3794.50 |
+2.50 |
1,708 |
15,097 |
+1,084 |
|
Jun21 |
210112 |
3784.00 |
3784.00 |
3784.00 |
3784.00 |
+2.50 |
|
|
|
|
Sep21 |
210112 |
3774.75 |
3774.75 |
3774.75 |
3774.75 |
+3.75 |
|
|
|
|
Dec21 |
210112 |
3763.00 |
3763.00 |
3763.00 |
3763.00 |
+2.25 |
|
|
|
|
Total Volume and Open Interest |
1,708 |
15,171 |
+1,084 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Mar21 |
210112 |
3794.25 |
3806.75 |
3768.00 |
3794.50 |
+2.50 |
1,619,438 |
2,557,720 |
-958 |
Hover/Click |
Jun21 |
210112 |
3782.00 |
3795.50 |
3757.75 |
3784.00 |
+2.50 |
1,136 |
8,685 |
+233 |
Hover/Click |
Sep21 |
210112 |
3773.00 |
3785.50 |
3750.25 |
3774.75 |
+3.75 |
5 |
49 |
+2 |
Hover/Click |
Dec21 |
210112 |
3763.00 |
3763.00 |
3763.00 |
3763.00 |
+2.25 |
0 |
40 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,620,589 |
2,566,504 |
-713 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Mar21 |
210112 |
12910.75 |
12959.00 |
12767.25 |
12890.25 |
-6.75 |
508,107 |
229,512 |
+285 |
Hover/Click |
Jun21 |
210112 |
12904.00 |
12943.25 |
12756.00 |
12876.50 |
-6.75 |
855 |
1,481 |
+76 |
Hover/Click |
Sep21 |
210112 |
12876.00 |
12918.25 |
12768.25 |
12876.00 |
-0.50 |
1 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
508,964 |
231,002 |
+361 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Mar21 |
210112 |
2420.60 |
2448.20 |
2414.00 |
2446.60 |
+28.90 |
12,369 |
54,699 |
+278 |
Hover/Click |
Jun21 |
210112 |
2458.30 |
2458.30 |
2458.30 |
2458.30 |
+27.80 |
|
|
|
Hover/Click |
Sep21 |
210112 |
2463.10 |
2463.10 |
2463.10 |
2463.10 |
+27.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
12,369 |
54,699 |
+278 |
|
Volatility Index(CBOE) |
Jan21 |
210112 |
24.30 |
24.80 |
23.30 |
23.33 |
-1.15 |
72,110 |
86,283 |
-11,195 |
|
Feb21 |
210112 |
26.00 |
26.31 |
25.29 |
25.43 |
-0.75 |
65,628 |
160,089 |
+15,193 |
|
Mar21 |
210112 |
26.40 |
26.63 |
25.75 |
25.88 |
-0.60 |
17,954 |
41,497 |
+3,850 |
|
Apr21 |
210112 |
26.51 |
26.75 |
26.08 |
26.23 |
-0.35 |
4,592 |
13,762 |
-114 |
|
Total Volume and Open Interest |
164,144 |
324,215 |
+8,180 |
|
S & P 600(CME) |
Mar21 |
210112 |
1216.40 |
1216.40 |
1216.40 |
1216.40 |
+20.70 |
|
|
|
|
Jun21 |
210112 |
1217.20 |
1217.20 |
1217.20 |
1217.20 |
+20.70 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Mar21 |
210112 |
2090.40 |
2127.10 |
2088.40 |
2125.80 |
+36.70 |
191,404 |
539,923 |
-2,386 |
Hover/Click |
Jun21 |
210112 |
2086.50 |
2122.50 |
2084.70 |
2121.50 |
+36.70 |
120 |
134 |
+65 |
Hover/Click |
Sep21 |
210112 |
2116.00 |
2116.00 |
2116.00 |
2116.00 |
+37.30 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
191,524 |
540,057 |
-2,321 |
|
Nikkei 225(CME) |
Mar21 |
210112 |
28075 |
28295 |
27975 |
28215 |
+170 |
7,319 |
16,889 |
+475 |
|
Jun21 |
210112 |
28035 |
28125 |
27855 |
28055 |
+145 |
1 |
23 |
+0 |
|
Total Volume and Open Interest |
7,320 |
16,912 |
+475 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Mar21 |
210112 |
28090 |
28270 |
27935 |
28190 |
+110 |
68,446 |
103,770 |
+5,194 |
|
Jun21 |
210112 |
27820 |
28035 |
27820 |
28035 |
+110 |
0 |
6,838 |
+0 |
|
Sep21 |
210112 |
28005 |
28005 |
28005 |
28005 |
+110 |
0 |
88 |
+0 |
|
Total Volume and Open Interest |
68,446 |
134,181 |
+3,206 |
|
Nikkei 225 Mini(JPX) |
Mar21 |
210112 |
28105 |
28270 |
27940 |
28190 |
+50 |
492,382 |
253,136 |
+581 |
|
Jun21 |
210112 |
27960 |
28080 |
27755 |
28000 |
+740 |
8,349 |
6,080 |
-624 |
|
Sep21 |
210112 |
27880 |
28020 |
27705 |
27940 |
+750 |
175 |
767 |
-11 |
|
Total Volume and Open Interest |
555,502 |
405,944 |
+9,082 |
|
Nikkei 225(JPX) |
Mar21 |
210112 |
28100 |
28270 |
27940 |
28190 |
+50 |
41,809 |
211,779 |
+1,635 |
|
Jun21 |
210112 |
27910 |
28070 |
27800 |
28000 |
+50 |
165 |
22,015 |
+59 |
|
Sep21 |
210112 |
27750 |
27940 |
27750 |
27940 |
+50 |
0 |
1,202 |
+0 |
|
Total Volume and Open Interest |
41,977 |
303,804 |
+1,679 |
|
Nikkei 225(CME) Yen |
Mar21 |
210112 |
28065 |
28265 |
27940 |
28190 |
+170 |
42,411 |
49,358 |
+632 |
|
Jun21 |
210112 |
27945 |
28070 |
27765 |
28000 |
+160 |
8 |
13 |
+0 |
|
Sep21 |
210112 |
27925 |
27925 |
27925 |
27925 |
+145 |
|
|
|
|
Total Volume and Open Interest |
42,419 |
49,371 |
+632 |
|
Nikkei 225(CME) e-Mini Yen |
Mar21 |
210112 |
28190 |
28190 |
28190 |
28190 |
+170 |
|
|
|
|
Jun21 |
210112 |
28000 |
28000 |
28000 |
28000 |
+160 |
|
|
|
|
Sep21 |
210112 |
27930 |
27930 |
27930 |
27930 |
+150 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jan21 |
210112 |
5673.5 |
5681.0 |
5620.5 |
5650.0 |
-12.0 |
59,845 |
252,498 |
+95 |
|
Feb21 |
210112 |
5669.5 |
5675.0 |
5616.0 |
5645.0 |
-12.0 |
474 |
907 |
+318 |
|
Mar21 |
210112 |
5668.5 |
5668.5 |
5620.0 |
5641.0 |
-11.5 |
15 |
8,184 |
-21 |
|
Jun21 |
210112 |
5557.5 |
5557.5 |
5551.0 |
5551.0 |
-12.0 |
0 |
17 |
+0 |
|
Sep21 |
210112 |
5530.5 |
5530.5 |
5530.5 |
5530.5 |
-12.0 |
|
|
|
|
Dec21 |
210112 |
5504.0 |
5504.0 |
5504.0 |
5504.0 |
-12.5 |
0 |
28,501 |
+0 |
|
Total Volume and Open Interest |
60,336 |
299,611 |
+392 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jan21 |
210112 |
27970 |
28287 |
27757 |
28266 |
+281 |
138,838 |
112,485 |
-379 |
|
Feb21 |
210112 |
27938 |
28271 |
27790 |
28253 |
+283 |
794 |
1,478 |
+14 |
|
Mar21 |
210112 |
27863 |
28215 |
27700 |
28199 |
+286 |
866 |
9,410 |
+401 |
|
Total Volume and Open Interest |
140,923 |
127,561 |
+126 |
|
DAX(EUREX) |
Weekly |
Monthly |
Mar21 |
210112 |
13945.0 |
13992.0 |
13830.0 |
13918.0 |
-15.0 |
48,791 |
69,630 |
+1,438 |
|
Jun21 |
210112 |
13948.0 |
13950.0 |
13847.0 |
13925.0 |
-14.0 |
12 |
159 |
-3 |
|
Sep21 |
210112 |
13909.0 |
13909.0 |
13909.0 |
13909.0 |
-14.0 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
48,803 |
69,791 |
+1,435 |
|
Mini-DAX(EUREX) |
Mar21 |
210112 |
13949.0 |
13991.0 |
13830.0 |
13918.0 |
-15.0 |
46,456 |
16,161 |
+733 |
|
Jun21 |
210112 |
13959.0 |
13982.0 |
13867.0 |
13925.0 |
-14.0 |
18 |
97 |
+1 |
|
Sep21 |
210112 |
13909.0 |
13909.0 |
13909.0 |
13909.0 |
-14.0 |
1 |
1 |
+0 |
|
Total Volume and Open Interest |
46,475 |
16,259 |
+734 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar21 |
210112 |
3612 |
3624 |
3577 |
3600 |
-8 |
813,037 |
3,066,268 |
-17,550 |
|
Jun21 |
210112 |
3565 |
3567 |
3535 |
3548 |
-8 |
17 |
57,981 |
-3 |
|
Sep21 |
210112 |
3550 |
3550 |
3536 |
3536 |
-8 |
0 |
385 |
+0 |
|
Total Volume and Open Interest |
813,054 |
3,170,351 |
-17,553 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Mar21 |
210112 |
10771 |
10791 |
10724 |
10777 |
+5 |
35,336 |
151,358 |
-934 |
|
Jun21 |
210112 |
10581 |
10616 |
10581 |
10616 |
+5 |
168 |
4,572 |
+165 |
|
Sep21 |
210112 |
10587 |
10587 |
10587 |
10587 |
+2 |
0 |
13 |
+0 |
|
Total Volume and Open Interest |
35,504 |
155,943 |
-769 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Mar21 |
210112 |
6776.50 |
6776.50 |
6673.50 |
6709.50 |
-48.50 |
102,281 |
741,768 |
+4,275 |
|
Jun21 |
210112 |
6654.50 |
6654.50 |
6654.50 |
6654.50 |
-47.50 |
4 |
100 |
+0 |
|
Sep21 |
210112 |
6649.00 |
6649.00 |
6602.00 |
6602.00 |
-46.50 |
4 |
5 |
-2 |
|
Total Volume and Open Interest |
102,289 |
741,875 |
+4,273 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Mar21 |
210112 |
6637.0 |
6671.0 |
6608.0 |
6617.0 |
-21.0 |
35,132 |
266,605 |
-1,395 |
|
Jun21 |
210112 |
6632.0 |
6632.0 |
6602.0 |
6602.0 |
-19.0 |
6 |
440 |
+0 |
|
Sep21 |
210112 |
6531.0 |
6531.0 |
6531.0 |
6531.0 |
-19.0 |
|
|
|
|
Total Volume and Open Interest |
35,209 |
267,772 |
-1,338 |
|
FTSE MIB(ISE) |
Mar21 |
210112 |
22665.00 |
22715.00 |
22445.00 |
22545.00 |
-57.00 |
20,400 |
64,137 |
-1,389 |
|
Jun21 |
210112 |
22420.00 |
22425.00 |
22195.00 |
22290.00 |
-60.00 |
11 |
75 |
+4 |
|
Sep21 |
210112 |
22150.00 |
22153.00 |
22150.00 |
22153.00 |
-67.00 |
|
|
|
|
Total Volume and Open Interest |
20,411 |
64,212 |
-1,385 |
|
KOSPI 200(KFE) |
Mar21 |
210112 |
428.30 |
431.35 |
415.30 |
427.70 |
-4.85 |
523,264 |
238,905 |
+5,075 |
|
Jun21 |
210112 |
427.80 |
430.00 |
415.50 |
427.45 |
-3.35 |
257 |
16,740 |
+1,659 |
|
Sep21 |
210112 |
428.35 |
428.35 |
424.00 |
424.00 |
-6.30 |
2 |
697 |
+1 |
|
Total Volume and Open Interest |
523,567 |
286,682 |
+6,735 |
|
GSCI(CME) |
Weekly |
Monthly |
Jan21 |
210112 |
431.60 |
434.35 |
428.40 |
433.30 |
+8.55 |
1,229 |
4,866 |
-926 |
|
Feb21 |
210112 |
430.85 |
434.75 |
429.70 |
434.30 |
+8.50 |
1,208 |
1,016 |
+946 |
|
Mar21 |
210112 |
433.40 |
433.40 |
433.40 |
433.40 |
+6.70 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
2,437 |
5,883 |
+20 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|