|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed January 13, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jan21 |
210113 |
1433.50 |
1438.25 |
1410.75 |
1411.00 |
-11.00 |
365 |
462 |
-227 |
Hover/Click |
Mar21 |
210113 |
1424.00 |
1436.50 |
1403.25 |
1406.25 |
-12.00 |
143,484 |
392,369 |
-13,560 |
Hover/Click |
May21 |
210113 |
1420.00 |
1431.75 |
1400.75 |
1403.75 |
-10.00 |
49,109 |
164,690 |
-1,315 |
Hover/Click |
Jul21 |
210113 |
1405.25 |
1415.00 |
1385.00 |
1388.50 |
-11.00 |
28,818 |
142,271 |
+2,956 |
Hover/Click |
Aug21 |
210113 |
1343.75 |
1355.75 |
1332.25 |
1336.25 |
-7.50 |
3,097 |
12,377 |
+434 |
Hover/Click |
Sep21 |
210113 |
1237.25 |
1250.75 |
1231.25 |
1233.50 |
-6.25 |
914 |
8,133 |
+70 |
Hover/Click |
Nov21 |
210113 |
1175.50 |
1186.00 |
1172.00 |
1176.00 |
-0.50 |
25,771 |
147,048 |
+169 |
Hover/Click |
Jan22 |
210113 |
1168.00 |
1180.00 |
1167.00 |
1169.75 |
-1.00 |
1,196 |
15,288 |
+108 |
Hover/Click |
Mar22 |
210113 |
1134.00 |
1145.25 |
1132.25 |
1137.00 |
+0.75 |
4,546 |
33,932 |
+470 |
Hover/Click |
May22 |
210113 |
1120.00 |
1131.75 |
1120.00 |
1125.25 |
+1.50 |
1,059 |
7,220 |
-2 |
Hover/Click |
Jul22 |
210113 |
1120.00 |
1122.25 |
1115.50 |
1116.75 |
+1.25 |
2,274 |
3,853 |
+857 |
Hover/Click |
Aug22 |
210113 |
1100.25 |
1100.25 |
1100.25 |
1100.25 |
+1.25 |
5 |
81 |
+1 |
Hover/Click |
Sep22 |
210113 |
1066.25 |
1066.25 |
1066.25 |
1066.25 |
+0.50 |
13 |
258 |
+12 |
Hover/Click |
Nov22 |
210113 |
1033.25 |
1049.00 |
1024.00 |
1042.25 |
+3.75 |
824 |
5,559 |
+181 |
Hover/Click |
Total Volume and Open Interest |
261,480 |
933,643 |
-9,845 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jan21 |
210113 |
470.50 |
472.80 |
462.40 |
462.40 |
-8.80 |
155 |
730 |
-122 |
Hover/Click |
Mar21 |
210113 |
466.50 |
471.40 |
456.20 |
457.10 |
-8.30 |
51,673 |
176,317 |
+1,205 |
Hover/Click |
May21 |
210113 |
458.40 |
463.60 |
452.60 |
453.60 |
-4.80 |
22,865 |
92,687 |
-1,206 |
Hover/Click |
Jul21 |
210113 |
455.20 |
458.20 |
449.10 |
449.90 |
-3.80 |
14,028 |
58,087 |
+1,596 |
Hover/Click |
Aug21 |
210113 |
439.20 |
442.70 |
435.20 |
435.80 |
-2.60 |
2,609 |
10,086 |
+290 |
Hover/Click |
Sep21 |
210113 |
414.80 |
418.20 |
411.80 |
413.20 |
-1.50 |
1,230 |
11,134 |
+22 |
Hover/Click |
Oct21 |
210113 |
390.80 |
394.80 |
388.80 |
389.90 |
-1.40 |
1,263 |
13,258 |
-34 |
Hover/Click |
Dec21 |
210113 |
387.30 |
390.00 |
384.60 |
386.30 |
-0.30 |
4,101 |
44,335 |
-180 |
Hover/Click |
Jan22 |
210113 |
383.40 |
383.60 |
379.60 |
381.60 |
+0.20 |
499 |
3,539 |
-93 |
Hover/Click |
Mar22 |
210113 |
368.30 |
369.30 |
366.10 |
368.70 |
+1.30 |
1,369 |
3,384 |
-275 |
Hover/Click |
Total Volume and Open Interest |
101,056 |
420,121 |
+1,634 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jan21 |
210113 |
43.62 |
44.02 |
42.68 |
42.68 |
-0.45 |
154 |
233 |
-142 |
Hover/Click |
Mar21 |
210113 |
42.65 |
43.43 |
41.96 |
42.18 |
-0.45 |
69,948 |
195,297 |
-6,257 |
Hover/Click |
May21 |
210113 |
42.37 |
43.11 |
41.68 |
41.90 |
-0.43 |
26,297 |
97,122 |
-2,326 |
Hover/Click |
Jul21 |
210113 |
42.30 |
42.88 |
41.48 |
41.68 |
-0.47 |
16,610 |
70,708 |
+3,394 |
Hover/Click |
Aug21 |
210113 |
41.59 |
42.23 |
40.94 |
41.12 |
-0.47 |
4,154 |
16,444 |
+299 |
Hover/Click |
Sep21 |
210113 |
41.01 |
41.38 |
40.26 |
40.41 |
-0.42 |
2,794 |
10,879 |
+612 |
Hover/Click |
Oct21 |
210113 |
40.20 |
40.35 |
39.55 |
39.70 |
-0.32 |
1,430 |
14,076 |
+36 |
Hover/Click |
Dec21 |
210113 |
39.89 |
40.23 |
39.32 |
39.51 |
-0.24 |
3,659 |
46,255 |
+66 |
Hover/Click |
Jan22 |
210113 |
39.32 |
39.75 |
38.99 |
39.17 |
-0.18 |
459 |
4,200 |
+68 |
Hover/Click |
Mar22 |
210113 |
38.87 |
39.08 |
38.56 |
38.71 |
-0.16 |
1,012 |
4,399 |
+339 |
Hover/Click |
Total Volume and Open Interest |
127,088 |
466,526 |
-3,803 |
|
Canola(WCE) |
Weekly |
Monthly |
Jan21 |
210113 |
684.8 |
684.8 |
684.8 |
684.8 |
+5.4 |
|
|
|
Hover/Click |
Mar21 |
210113 |
686.5 |
692.3 |
684.3 |
684.7 |
-2.2 |
13,335 |
81,435 |
-2,179 |
Hover/Click |
May21 |
210113 |
669.5 |
674.5 |
667.5 |
668.4 |
-0.6 |
12,795 |
33,052 |
+688 |
Hover/Click |
Jul21 |
210113 |
651.1 |
657.9 |
651.1 |
653.5 |
+1.3 |
6,787 |
38,697 |
-483 |
Hover/Click |
Nov21 |
210113 |
548.5 |
555.0 |
548.5 |
552.8 |
+4.9 |
3,820 |
55,965 |
+1,949 |
Hover/Click |
Total Volume and Open Interest |
36,850 |
210,724 |
+15 |
|
Corn(CBOT) |
Weekly |
Monthly |
Mar21 |
210113 |
524.00 |
541.50 |
522.25 |
524.50 |
+7.25 |
176,563 |
804,053 |
-15,102 |
Hover/Click |
May21 |
210113 |
526.75 |
544.00 |
524.50 |
527.75 |
+8.75 |
65,234 |
333,786 |
+2,656 |
Hover/Click |
Jul21 |
210113 |
521.25 |
540.25 |
520.25 |
524.00 |
+7.75 |
55,319 |
265,329 |
+1,413 |
Hover/Click |
Sep21 |
210113 |
478.00 |
489.00 |
474.75 |
477.50 |
-2.25 |
16,854 |
134,615 |
+2,276 |
Hover/Click |
Dec21 |
210113 |
457.00 |
465.50 |
451.25 |
453.25 |
-4.25 |
38,674 |
251,414 |
+6,854 |
Hover/Click |
Mar22 |
210113 |
460.75 |
469.25 |
456.00 |
457.50 |
-4.50 |
5,301 |
25,029 |
+439 |
Hover/Click |
May22 |
210113 |
463.00 |
470.50 |
458.00 |
459.75 |
-3.75 |
1,970 |
2,921 |
-94 |
Hover/Click |
Jul22 |
210113 |
461.50 |
469.75 |
458.25 |
460.00 |
-3.00 |
5,868 |
16,457 |
-2,199 |
Hover/Click |
Sep22 |
210113 |
425.25 |
431.00 |
421.75 |
423.50 |
-2.75 |
631 |
2,645 |
-71 |
Hover/Click |
Dec22 |
210113 |
412.75 |
418.00 |
406.00 |
408.75 |
-4.25 |
2,500 |
14,680 |
-43 |
Hover/Click |
Total Volume and Open Interest |
368,926 |
1,852,406 |
-3,871 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Mar21 |
210113 |
665.00 |
680.75 |
656.25 |
660.50 |
-4.50 |
58,069 |
191,634 |
-4,182 |
Hover/Click |
May21 |
210113 |
666.00 |
680.25 |
656.75 |
661.25 |
-4.50 |
20,475 |
60,904 |
-846 |
Hover/Click |
Jul21 |
210113 |
650.00 |
660.50 |
642.00 |
647.50 |
-3.50 |
13,444 |
86,985 |
+763 |
Hover/Click |
Sep21 |
210113 |
650.75 |
660.75 |
643.25 |
648.00 |
-4.00 |
3,149 |
29,915 |
+85 |
Hover/Click |
Dec21 |
210113 |
657.25 |
666.50 |
649.25 |
653.75 |
-5.00 |
3,563 |
35,859 |
+83 |
Hover/Click |
Mar22 |
210113 |
659.75 |
670.25 |
655.00 |
658.25 |
-5.75 |
310 |
8,282 |
+35 |
Hover/Click |
Total Volume and Open Interest |
99,203 |
417,777 |
-4,001 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Mar21 |
210113 |
622.00 |
639.50 |
617.75 |
625.75 |
+3.25 |
19,844 |
118,121 |
-2,820 |
Hover/Click |
May21 |
210113 |
626.00 |
642.25 |
621.00 |
629.50 |
+3.25 |
8,321 |
39,919 |
+675 |
Hover/Click |
Jul21 |
210113 |
627.50 |
643.25 |
622.75 |
630.50 |
+2.50 |
8,030 |
44,515 |
+1,601 |
Hover/Click |
Sep21 |
210113 |
632.00 |
645.50 |
626.75 |
633.75 |
+1.75 |
1,337 |
9,323 |
+58 |
Hover/Click |
Dec21 |
210113 |
635.00 |
651.00 |
634.75 |
640.25 |
+1.25 |
650 |
10,909 |
+118 |
Hover/Click |
Mar22 |
210113 |
642.00 |
650.50 |
636.00 |
641.25 |
-1.00 |
28 |
922 |
+3 |
Hover/Click |
May22 |
210113 |
620.00 |
630.25 |
619.50 |
623.25 |
-2.00 |
28 |
71 |
+4 |
Hover/Click |
Total Volume and Open Interest |
38,252 |
224,358 |
-358 |
|
Wheat(MGE) |
Weekly |
Monthly |
Mar21 |
210113 |
620.75 |
636.00 |
618.50 |
628.75 |
+8.00 |
5,753 |
40,308 |
-199 |
Hover/Click |
May21 |
210113 |
628.00 |
644.00 |
627.50 |
637.00 |
+8.00 |
2,310 |
13,750 |
-152 |
Hover/Click |
Jul21 |
210113 |
632.50 |
646.50 |
630.00 |
640.00 |
+7.00 |
1,631 |
13,645 |
+337 |
Hover/Click |
Sep21 |
210113 |
633.25 |
647.75 |
632.25 |
642.25 |
+6.75 |
928 |
9,053 |
+4,913 |
Hover/Click |
Dec21 |
210113 |
640.00 |
651.75 |
640.00 |
646.75 |
+6.50 |
417 |
4,309 |
+3,822 |
Hover/Click |
Mar22 |
210113 |
646.25 |
651.00 |
640.00 |
647.25 |
+6.25 |
31 |
497 |
+472 |
Hover/Click |
Total Volume and Open Interest |
11,070 |
81,564 |
+242 |
|
Oats(CBOT) |
Weekly |
Monthly |
Mar21 |
210113 |
362.25 |
366.25 |
358.50 |
361.75 |
-0.25 |
128 |
3,799 |
-8 |
Hover/Click |
May21 |
210113 |
358.50 |
358.75 |
353.75 |
355.25 |
-1.25 |
17 |
542 |
-3 |
Hover/Click |
Jul21 |
210113 |
353.00 |
353.00 |
348.75 |
349.25 |
-2.00 |
0 |
79 |
+0 |
Hover/Click |
Sep21 |
210113 |
315.75 |
315.75 |
315.75 |
315.75 |
+0.75 |
0 |
11 |
+0 |
Hover/Click |
Total Volume and Open Interest |
148 |
4,756 |
-11 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jan21 |
210113 |
12.88 |
12.88 |
12.88 |
12.88 |
+0.27 |
15 |
15 |
-5 |
Hover/Click |
Mar21 |
210113 |
12.84 |
13.14 |
12.84 |
13.12 |
+0.27 |
430 |
9,299 |
-199 |
Hover/Click |
May21 |
210113 |
13.05 |
13.31 |
13.05 |
13.31 |
+0.32 |
0 |
66 |
+0 |
Hover/Click |
Jul21 |
210113 |
13.21 |
13.33 |
13.21 |
13.32 |
+0.31 |
0 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
450 |
9,430 |
-199 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Feb21 |
210113 |
112.480 |
112.785 |
111.635 |
112.250 |
-0.230 |
35,151 |
86,324 |
-9,484 |
Hover/Click |
Apr21 |
210113 |
117.750 |
117.950 |
116.680 |
117.480 |
-0.170 |
33,616 |
99,327 |
+7,866 |
Hover/Click |
Jun21 |
210113 |
115.000 |
115.400 |
114.100 |
115.100 |
+0.170 |
12,545 |
65,796 |
+2,007 |
Hover/Click |
Aug21 |
210113 |
115.750 |
116.135 |
114.900 |
116.050 |
+0.350 |
8,028 |
28,914 |
+1,936 |
Hover/Click |
Oct21 |
210113 |
119.500 |
119.800 |
118.450 |
119.750 |
+0.250 |
2,865 |
15,470 |
+446 |
Hover/Click |
Dec21 |
210113 |
122.000 |
122.080 |
120.785 |
121.930 |
+0.145 |
490 |
6,009 |
+110 |
Hover/Click |
Total Volume and Open Interest |
92,881 |
304,861 |
+2,958 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Jan21 |
210113 |
132.650 |
134.185 |
132.000 |
133.575 |
+0.340 |
925 |
4,184 |
-366 |
Hover/Click |
Mar21 |
210113 |
133.200 |
134.825 |
132.685 |
134.325 |
+0.340 |
4,777 |
21,548 |
-199 |
Hover/Click |
Apr21 |
210113 |
135.650 |
137.050 |
135.035 |
136.750 |
+0.500 |
1,960 |
4,656 |
+54 |
Hover/Click |
May21 |
210113 |
137.400 |
139.000 |
136.900 |
138.650 |
+0.650 |
1,598 |
5,950 |
-9 |
Hover/Click |
Aug21 |
210113 |
144.650 |
146.785 |
144.630 |
146.200 |
+0.550 |
918 |
4,333 |
+197 |
Hover/Click |
Sep21 |
210113 |
146.580 |
148.150 |
146.200 |
147.685 |
+0.650 |
195 |
674 |
+37 |
Hover/Click |
Oct21 |
210113 |
148.250 |
149.100 |
147.450 |
148.850 |
+0.900 |
100 |
253 |
+27 |
Hover/Click |
Total Volume and Open Interest |
10,485 |
41,665 |
-257 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Feb21 |
210113 |
67.970 |
68.000 |
66.700 |
66.850 |
-1.650 |
23,697 |
60,583 |
-7,298 |
Hover/Click |
Apr21 |
210113 |
73.050 |
73.330 |
72.130 |
72.950 |
-0.580 |
17,961 |
60,905 |
+4,582 |
Hover/Click |
May21 |
210113 |
78.130 |
78.500 |
77.580 |
78.400 |
-0.050 |
29 |
1,785 |
-1 |
|
Jun21 |
210113 |
84.150 |
85.430 |
84.150 |
85.180 |
+0.200 |
5,879 |
33,696 |
-159 |
Hover/Click |
Jul21 |
210113 |
85.780 |
86.600 |
85.380 |
86.500 |
+0.470 |
2,288 |
15,050 |
+296 |
Hover/Click |
Aug21 |
210113 |
85.280 |
86.680 |
85.280 |
86.530 |
+0.550 |
1,912 |
16,776 |
+459 |
Hover/Click |
Oct21 |
210113 |
73.900 |
75.200 |
73.850 |
75.030 |
+0.800 |
1,824 |
9,216 |
+642 |
Hover/Click |
Dec21 |
210113 |
68.480 |
69.480 |
68.300 |
69.400 |
+0.920 |
583 |
3,611 |
+172 |
Hover/Click |
Total Volume and Open Interest |
54,304 |
203,002 |
-1,266 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jan21 |
210113 |
16.35 |
16.43 |
16.27 |
16.31 |
-0.08 |
99 |
3,617 |
-41 |
Hover/Click |
Feb21 |
210113 |
18.54 |
19.19 |
18.45 |
18.90 |
+0.22 |
399 |
3,421 |
+125 |
Hover/Click |
Mar21 |
210113 |
18.32 |
18.81 |
18.25 |
18.48 |
+0.16 |
377 |
3,097 |
+161 |
Hover/Click |
Apr21 |
210113 |
17.95 |
18.18 |
17.84 |
18.13 |
+0.20 |
274 |
2,120 |
+109 |
Hover/Click |
May21 |
210113 |
17.63 |
17.75 |
17.58 |
17.74 |
+0.13 |
77 |
1,810 |
+40 |
Hover/Click |
Jun21 |
210113 |
17.50 |
17.60 |
17.50 |
17.60 |
+0.07 |
38 |
1,868 |
+27 |
Hover/Click |
Jul21 |
210113 |
17.54 |
17.64 |
17.49 |
17.63 |
+0.09 |
22 |
818 |
+16 |
Hover/Click |
Aug21 |
210113 |
17.54 |
17.57 |
17.50 |
17.57 |
-0.02 |
5 |
735 |
+3 |
Hover/Click |
Sep21 |
210113 |
17.58 |
17.58 |
17.55 |
17.58 |
unch |
3 |
825 |
+3 |
Hover/Click |
Oct21 |
210113 |
17.56 |
17.57 |
17.55 |
17.56 |
unch |
5 |
662 |
+5 |
Hover/Click |
Nov21 |
210113 |
17.43 |
17.48 |
17.42 |
17.44 |
+0.01 |
2 |
602 |
+2 |
Hover/Click |
Dec21 |
210113 |
17.30 |
17.30 |
17.30 |
17.30 |
unch |
2 |
589 |
+2 |
Hover/Click |
Jan22 |
210113 |
17.00 |
17.00 |
17.00 |
17.00 |
unch |
0 |
50 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,303 |
20,240 |
+452 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Mar21 |
210113 |
2498 |
2538 |
2486 |
2499 |
+1 |
14,899 |
89,535 |
-1,518 |
Hover/Click |
May21 |
210113 |
2450 |
2489 |
2442 |
2457 |
+9 |
11,393 |
59,768 |
+815 |
Hover/Click |
Jul21 |
210113 |
2444 |
2481 |
2438 |
2450 |
+7 |
6,771 |
28,545 |
+1,210 |
Hover/Click |
Sep21 |
210113 |
2437 |
2471 |
2433 |
2445 |
+6 |
1,979 |
19,319 |
+211 |
Hover/Click |
Dec21 |
210113 |
2443 |
2460 |
2434 |
2440 |
+6 |
810 |
11,836 |
-73 |
Hover/Click |
Mar22 |
210113 |
2433 |
2446 |
2429 |
2433 |
+8 |
102 |
5,493 |
+0 |
Hover/Click |
May22 |
210113 |
2427 |
2445 |
2420 |
2429 |
+8 |
21 |
669 |
+0 |
Hover/Click |
Total Volume and Open Interest |
35,995 |
220,644 |
+662 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Mar21 |
210113 |
121.40 |
126.00 |
121.40 |
125.25 |
+3.85 |
21,759 |
103,806 |
-2,068 |
Hover/Click |
May21 |
210113 |
123.80 |
128.00 |
123.50 |
127.25 |
+3.80 |
9,514 |
48,962 |
+385 |
Hover/Click |
Jul21 |
210113 |
125.60 |
129.85 |
125.35 |
129.15 |
+3.80 |
8,811 |
35,343 |
+609 |
Hover/Click |
Sep21 |
210113 |
127.50 |
131.60 |
127.20 |
130.95 |
+3.80 |
6,161 |
33,973 |
+1,115 |
Hover/Click |
Dec21 |
210113 |
129.50 |
133.60 |
129.50 |
133.00 |
+3.75 |
2,589 |
22,048 |
+873 |
Hover/Click |
Mar22 |
210113 |
131.70 |
135.00 |
131.70 |
134.80 |
+3.65 |
342 |
7,033 |
+205 |
Hover/Click |
Total Volume and Open Interest |
49,287 |
263,744 |
+1,115 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Mar21 |
210113 |
121.65 |
124.90 |
121.15 |
124.60 |
+3.55 |
592 |
8,831 |
+60 |
Hover/Click |
May21 |
210113 |
123.30 |
125.25 |
122.35 |
125.05 |
+3.00 |
24 |
904 |
+14 |
Hover/Click |
Jul21 |
210113 |
123.20 |
125.90 |
123.20 |
125.90 |
+2.65 |
12 |
228 |
+7 |
Hover/Click |
Sep21 |
210113 |
125.55 |
126.90 |
125.55 |
126.90 |
+2.35 |
1 |
29 |
+0 |
Hover/Click |
Nov21 |
210113 |
128.10 |
128.10 |
128.10 |
128.10 |
+2.25 |
1 |
7 |
+0 |
Hover/Click |
Jan22 |
210113 |
129.20 |
129.20 |
129.20 |
129.20 |
+2.25 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
630 |
10,000 |
+81 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar21 |
210113 |
15.55 |
15.98 |
15.51 |
15.84 |
+0.38 |
60,803 |
401,652 |
+464 |
Hover/Click |
May21 |
210113 |
14.70 |
15.04 |
14.65 |
14.95 |
+0.34 |
34,587 |
208,345 |
-44 |
Hover/Click |
Jul21 |
210113 |
14.32 |
14.54 |
14.23 |
14.47 |
+0.27 |
21,201 |
157,475 |
+1,923 |
Hover/Click |
Oct21 |
210113 |
14.14 |
14.36 |
14.10 |
14.31 |
+0.27 |
7,832 |
115,613 |
+1,790 |
Hover/Click |
Mar22 |
210113 |
14.42 |
14.60 |
14.38 |
14.56 |
+0.25 |
2,247 |
71,091 |
+349 |
Hover/Click |
May22 |
210113 |
13.60 |
13.75 |
13.60 |
13.72 |
+0.19 |
837 |
44,972 |
-10 |
Hover/Click |
Jul22 |
210113 |
13.24 |
13.29 |
13.21 |
13.24 |
+0.15 |
732 |
38,947 |
+254 |
Hover/Click |
Oct22 |
210113 |
13.11 |
13.16 |
13.07 |
13.08 |
+0.12 |
273 |
32,711 |
+45 |
Hover/Click |
Total Volume and Open Interest |
128,993 |
1,097,716 |
+5,137 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Mar21 |
210113 |
1690 |
1721 |
1683 |
1703 |
+9 |
4,924 |
73,230 |
+202 |
Hover/Click |
May21 |
210113 |
1641 |
1663 |
1633 |
1648 |
+7 |
5,231 |
40,257 |
+671 |
Hover/Click |
Jul21 |
210113 |
1628 |
1644 |
1620 |
1631 |
+3 |
3,702 |
29,436 |
+589 |
Hover/Click |
Sep21 |
210113 |
1615 |
1632 |
1614 |
1619 |
unch |
1,360 |
27,323 |
-59 |
Hover/Click |
Dec21 |
210113 |
1619 |
1637 |
1619 |
1626 |
+1 |
1,730 |
34,203 |
-167 |
Hover/Click |
Mar22 |
210113 |
1618 |
1634 |
1618 |
1623 |
+1 |
446 |
10,699 |
-112 |
Hover/Click |
May22 |
210113 |
1631 |
1635 |
1624 |
1625 |
unch |
3 |
4,249 |
+0 |
Hover/Click |
Total Volume and Open Interest |
17,396 |
221,869 |
+1,124 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar21 |
210113 |
438.40 |
448.60 |
436.80 |
446.20 |
+10.20 |
14,847 |
41,301 |
+18 |
Hover/Click |
May21 |
210113 |
421.90 |
430.80 |
420.90 |
429.10 |
+9.70 |
8,362 |
37,384 |
+2,727 |
Hover/Click |
Aug21 |
210113 |
407.90 |
416.90 |
407.90 |
415.50 |
+8.90 |
2,647 |
15,775 |
-202 |
Hover/Click |
Oct21 |
210113 |
397.10 |
402.80 |
396.70 |
401.80 |
+6.80 |
324 |
4,989 |
+70 |
Hover/Click |
Dec21 |
210113 |
394.30 |
399.10 |
394.00 |
398.30 |
+6.00 |
105 |
3,354 |
+12 |
Hover/Click |
Total Volume and Open Interest |
26,386 |
105,556 |
+2,672 |
|
Cotton(ICE) |
Weekly |
Monthly |
Mar21 |
210113 |
81.70 |
82.08 |
80.76 |
80.92 |
-0.78 |
20,161 |
122,770 |
-2,602 |
Hover/Click |
May21 |
210113 |
82.35 |
82.83 |
81.62 |
81.77 |
-0.68 |
11,109 |
53,418 |
+1,595 |
Hover/Click |
Jul21 |
210113 |
83.05 |
83.50 |
82.37 |
82.53 |
-0.62 |
4,911 |
31,069 |
+1,768 |
Hover/Click |
Oct21 |
210113 |
78.68 |
79.17 |
78.68 |
79.17 |
-0.46 |
2 |
18 |
+0 |
Hover/Click |
Dec21 |
210113 |
77.11 |
77.45 |
76.70 |
76.80 |
-0.43 |
1,079 |
29,191 |
+56 |
Hover/Click |
Mar22 |
210113 |
77.65 |
77.74 |
77.16 |
77.22 |
-0.48 |
54 |
2,010 |
+0 |
Hover/Click |
Total Volume and Open Interest |
37,418 |
241,760 |
+783 |
|
Lumber(CME) |
Weekly |
Monthly |
Jan21 |
210113 |
822.0 |
822.0 |
810.0 |
810.0 |
-12.0 |
79 |
141 |
-51 |
|
Mar21 |
210113 |
649.8 |
677.4 |
634.9 |
671.5 |
+21.6 |
183 |
1,769 |
+13 |
|
May21 |
210113 |
593.7 |
618.4 |
583.0 |
609.6 |
+20.5 |
41 |
531 |
+8 |
|
Jul21 |
210113 |
567.0 |
588.4 |
560.0 |
587.1 |
+21.9 |
8 |
301 |
+0 |
|
Sep21 |
210113 |
556.9 |
556.9 |
556.9 |
556.9 |
+21.9 |
0 |
16 |
+0 |
|
Nov21 |
210113 |
556.9 |
556.9 |
556.9 |
556.9 |
+21.9 |
|
|
|
|
Jan22 |
210113 |
556.9 |
556.9 |
556.9 |
556.9 |
+21.9 |
|
|
|
|
Total Volume and Open Interest |
311 |
2,758 |
-30 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Feb21 |
210113 |
53.31 |
53.93 |
52.58 |
52.91 |
-0.30 |
394,822 |
240,536 |
-37,536 |
Hover/Click |
Mar21 |
210113 |
53.34 |
53.94 |
52.60 |
52.96 |
-0.28 |
216,272 |
329,683 |
+7,770 |
Hover/Click |
Apr21 |
210113 |
53.27 |
53.85 |
52.54 |
52.92 |
-0.24 |
100,427 |
161,223 |
+5,268 |
Hover/Click |
May21 |
210113 |
53.07 |
53.68 |
52.41 |
52.81 |
-0.19 |
45,741 |
107,347 |
+3,597 |
Hover/Click |
Jun21 |
210113 |
52.84 |
53.44 |
52.21 |
52.63 |
-0.14 |
68,380 |
252,191 |
+3,173 |
Hover/Click |
Jul21 |
210113 |
52.60 |
53.12 |
52.00 |
52.40 |
-0.10 |
16,371 |
83,646 |
+2,908 |
Hover/Click |
Aug21 |
210113 |
52.27 |
52.82 |
51.77 |
52.15 |
-0.05 |
9,224 |
60,337 |
+1,057 |
Hover/Click |
Sep21 |
210113 |
51.98 |
52.50 |
51.46 |
51.88 |
-0.01 |
19,923 |
89,857 |
+2,565 |
Hover/Click |
Oct21 |
210113 |
52.07 |
52.11 |
51.18 |
51.61 |
+0.05 |
3,359 |
50,339 |
+11 |
Hover/Click |
Nov21 |
210113 |
51.38 |
51.86 |
50.92 |
51.33 |
+0.07 |
3,548 |
56,504 |
+1,652 |
Hover/Click |
Dec21 |
210113 |
51.07 |
51.59 |
50.61 |
51.06 |
+0.11 |
57,918 |
285,007 |
+1,722 |
Hover/Click |
Jan22 |
210113 |
50.77 |
51.23 |
50.33 |
50.78 |
+0.16 |
8,759 |
39,559 |
+243 |
Hover/Click |
Feb22 |
210113 |
50.60 |
50.60 |
50.33 |
50.52 |
+0.19 |
1,913 |
24,327 |
-31 |
Hover/Click |
Mar22 |
210113 |
50.26 |
50.26 |
50.26 |
50.26 |
+0.21 |
1,783 |
31,617 |
-239 |
Hover/Click |
Apr22 |
210113 |
49.98 |
50.03 |
49.98 |
50.03 |
+0.24 |
596 |
11,498 |
+150 |
Hover/Click |
May22 |
210113 |
49.77 |
49.83 |
49.76 |
49.83 |
+0.28 |
583 |
11,681 |
+107 |
Hover/Click |
Total Volume and Open Interest |
975,161 |
2,226,452 |
-7,790 |
|
e-miNY Crude Oil(NYM) |
Feb21 |
210113 |
53.250 |
53.925 |
52.575 |
52.900 |
-0.300 |
8,976 |
1,770 |
-131 |
|
Mar21 |
210113 |
53.325 |
53.925 |
52.625 |
52.950 |
-0.300 |
3,118 |
973 |
-74 |
|
Apr21 |
210113 |
53.450 |
53.850 |
52.575 |
52.925 |
-0.225 |
70 |
199 |
+9 |
|
May21 |
210113 |
53.625 |
53.625 |
52.800 |
52.800 |
-0.200 |
9 |
53 |
+2 |
|
Jun21 |
210113 |
52.900 |
53.400 |
52.250 |
52.625 |
-0.150 |
36 |
174 |
+2 |
|
Jul21 |
210113 |
52.900 |
53.100 |
52.000 |
52.400 |
-0.100 |
6 |
25 |
+1 |
|
Aug21 |
210113 |
52.350 |
52.850 |
52.000 |
52.150 |
-0.050 |
12 |
7 |
-3 |
|
Sep21 |
210113 |
51.600 |
51.875 |
51.600 |
51.875 |
-0.025 |
6 |
8 |
-1 |
|
Oct21 |
210113 |
51.600 |
51.600 |
51.600 |
51.600 |
+0.050 |
9 |
4 |
-5 |
|
Nov21 |
210113 |
51.700 |
51.700 |
51.000 |
51.325 |
+0.075 |
0 |
12 |
+0 |
|
Total Volume and Open Interest |
12,291 |
3,431 |
-194 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Feb21 |
210113 |
159.97 |
161.58 |
158.32 |
159.89 |
+0.22 |
62,874 |
81,369 |
-6,078 |
Hover/Click |
Mar21 |
210113 |
160.31 |
161.74 |
158.43 |
160.02 |
+0.17 |
52,245 |
69,759 |
+5,887 |
Hover/Click |
Apr21 |
210113 |
160.11 |
161.38 |
158.15 |
159.68 |
+0.07 |
17,598 |
41,884 |
+914 |
Hover/Click |
May21 |
210113 |
160.00 |
161.11 |
157.94 |
159.46 |
+0.03 |
13,186 |
24,930 |
-2,243 |
Hover/Click |
Jun21 |
210113 |
160.00 |
161.01 |
158.00 |
159.44 |
-0.06 |
13,694 |
38,053 |
+552 |
Hover/Click |
Jul21 |
210113 |
160.55 |
161.54 |
158.34 |
159.78 |
-0.10 |
2,245 |
12,802 |
-41 |
Hover/Click |
Aug21 |
210113 |
160.91 |
161.93 |
158.73 |
160.16 |
-0.13 |
1,541 |
8,080 |
-25 |
Hover/Click |
Sep21 |
210113 |
161.04 |
162.33 |
159.16 |
160.58 |
-0.15 |
2,357 |
11,282 |
+392 |
Hover/Click |
Oct21 |
210113 |
161.65 |
161.65 |
159.59 |
160.97 |
-0.18 |
680 |
5,502 |
+50 |
Hover/Click |
Nov21 |
210113 |
162.13 |
162.13 |
160.19 |
161.31 |
-0.16 |
855 |
5,470 |
+52 |
Hover/Click |
Dec21 |
210113 |
162.25 |
163.01 |
160.02 |
161.47 |
-0.14 |
5,952 |
33,095 |
-296 |
Hover/Click |
Jan22 |
210113 |
160.65 |
161.76 |
160.65 |
161.76 |
-0.14 |
341 |
9,734 |
+112 |
Hover/Click |
Feb22 |
210113 |
161.71 |
161.71 |
161.71 |
161.71 |
-0.16 |
244 |
1,583 |
+23 |
Hover/Click |
Mar22 |
210113 |
161.03 |
161.03 |
161.03 |
161.03 |
-0.09 |
44 |
1,906 |
+0 |
Hover/Click |
Total Volume and Open Interest |
174,588 |
367,598 |
-587 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Feb21 |
210113 |
155.84 |
157.56 |
153.44 |
154.88 |
-0.42 |
56,793 |
89,334 |
-11,205 |
Hover/Click |
Mar21 |
210113 |
155.84 |
157.40 |
153.39 |
154.67 |
-0.51 |
56,320 |
97,211 |
+4,524 |
Hover/Click |
Apr21 |
210113 |
165.79 |
167.26 |
163.52 |
164.75 |
-0.52 |
23,674 |
40,450 |
+1,093 |
Hover/Click |
May21 |
210113 |
167.15 |
167.74 |
164.17 |
165.33 |
-0.47 |
10,320 |
28,356 |
+747 |
Hover/Click |
Jun21 |
210113 |
167.13 |
167.21 |
163.84 |
164.95 |
-0.43 |
11,499 |
39,234 |
-323 |
Hover/Click |
Jul21 |
210113 |
165.57 |
165.57 |
162.78 |
163.87 |
-0.41 |
4,909 |
17,222 |
+377 |
Hover/Click |
Aug21 |
210113 |
163.23 |
164.15 |
160.94 |
162.00 |
-0.38 |
2,525 |
8,257 |
+450 |
Hover/Click |
Sep21 |
210113 |
160.38 |
160.38 |
157.82 |
159.23 |
-0.33 |
4,009 |
23,245 |
-15 |
Hover/Click |
Oct21 |
210113 |
149.50 |
149.50 |
147.53 |
148.59 |
-0.50 |
2,476 |
17,531 |
-517 |
Hover/Click |
Nov21 |
210113 |
146.43 |
146.47 |
144.27 |
145.29 |
-0.38 |
1,888 |
6,425 |
-19 |
Hover/Click |
Total Volume and Open Interest |
178,554 |
402,629 |
-5,299 |
|
e-miNY RBOB Gasoline(NYM) |
Feb21 |
210113 |
154.88 |
154.88 |
154.88 |
154.88 |
-0.42 |
0 |
1 |
+0 |
|
Mar21 |
210113 |
154.67 |
154.67 |
154.67 |
154.67 |
-0.51 |
|
|
|
|
Apr21 |
210113 |
164.75 |
164.75 |
164.75 |
164.75 |
-0.52 |
|
|
|
|
May21 |
210113 |
165.33 |
165.33 |
165.33 |
165.33 |
-0.47 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Feb21 |
210113 |
2.737 |
2.826 |
2.708 |
2.727 |
-0.026 |
177,248 |
132,244 |
-20,437 |
Hover/Click |
Mar21 |
210113 |
2.690 |
2.773 |
2.671 |
2.689 |
-0.018 |
109,226 |
273,874 |
+7,729 |
Hover/Click |
Apr21 |
210113 |
2.679 |
2.758 |
2.676 |
2.688 |
-0.011 |
53,881 |
107,844 |
+869 |
Hover/Click |
May21 |
210113 |
2.705 |
2.772 |
2.700 |
2.707 |
-0.009 |
26,223 |
65,710 |
-676 |
Hover/Click |
Jun21 |
210113 |
2.773 |
2.826 |
2.756 |
2.770 |
-0.002 |
13,224 |
40,279 |
+422 |
Hover/Click |
Jul21 |
210113 |
2.833 |
2.893 |
2.825 |
2.843 |
+0.002 |
17,365 |
37,561 |
+2,388 |
Hover/Click |
Aug21 |
210113 |
2.860 |
2.910 |
2.847 |
2.860 |
+0.004 |
8,701 |
30,068 |
-124 |
Hover/Click |
Sep21 |
210113 |
2.845 |
2.894 |
2.828 |
2.848 |
+0.006 |
9,318 |
47,145 |
-727 |
Hover/Click |
Oct21 |
210113 |
2.854 |
2.914 |
2.852 |
2.868 |
+0.005 |
19,472 |
105,776 |
-492 |
Hover/Click |
Nov21 |
210113 |
2.920 |
2.965 |
2.909 |
2.922 |
+0.006 |
3,658 |
38,169 |
-266 |
Hover/Click |
Dec21 |
210113 |
3.025 |
3.084 |
3.025 |
3.043 |
+0.004 |
5,263 |
39,235 |
-859 |
Hover/Click |
Jan22 |
210113 |
3.111 |
3.166 |
3.111 |
3.129 |
+0.006 |
10,604 |
47,337 |
-337 |
Hover/Click |
Feb22 |
210113 |
3.085 |
3.101 |
3.055 |
3.068 |
+0.007 |
2,564 |
23,932 |
-145 |
Hover/Click |
Mar22 |
210113 |
2.899 |
2.935 |
2.890 |
2.917 |
+0.018 |
8,587 |
27,183 |
+461 |
Hover/Click |
Apr22 |
210113 |
2.535 |
2.562 |
2.526 |
2.561 |
+0.030 |
9,918 |
26,673 |
+982 |
Hover/Click |
May22 |
210113 |
2.470 |
2.501 |
2.460 |
2.501 |
+0.033 |
4,051 |
12,317 |
-260 |
Hover/Click |
Total Volume and Open Interest |
486,001 |
1,128,583 |
-9,741 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Mar21 |
210113 |
56.83 |
57.42 |
55.77 |
56.06 |
-0.52 |
295,066 |
490,568 |
-30,329 |
Hover/Click |
Apr21 |
210113 |
56.75 |
57.31 |
55.71 |
56.04 |
-0.45 |
170,148 |
327,770 |
+21,991 |
Hover/Click |
May21 |
210113 |
56.58 |
57.09 |
55.56 |
55.94 |
-0.35 |
88,919 |
197,601 |
+5,711 |
Hover/Click |
Jun21 |
210113 |
56.27 |
56.80 |
55.34 |
55.75 |
-0.26 |
95,461 |
269,126 |
-6,228 |
Hover/Click |
Jul21 |
210113 |
55.94 |
56.46 |
55.08 |
55.48 |
-0.20 |
31,982 |
139,588 |
+1,233 |
Hover/Click |
Aug21 |
210113 |
55.67 |
56.14 |
54.79 |
55.23 |
-0.14 |
14,945 |
74,995 |
-789 |
Hover/Click |
Sep21 |
210113 |
55.30 |
55.81 |
54.54 |
54.95 |
-0.10 |
20,792 |
76,124 |
+354 |
Hover/Click |
Oct21 |
210113 |
54.97 |
55.48 |
54.24 |
54.68 |
-0.06 |
8,166 |
48,871 |
+1,919 |
Hover/Click |
Nov21 |
210113 |
54.70 |
55.15 |
54.02 |
54.40 |
-0.02 |
12,490 |
41,187 |
-1,479 |
Hover/Click |
Dec21 |
210113 |
54.39 |
54.86 |
53.70 |
54.13 |
+0.01 |
65,013 |
262,320 |
-3,461 |
Hover/Click |
Jan22 |
210113 |
54.39 |
54.39 |
53.90 |
53.90 |
+0.04 |
6,700 |
45,346 |
-358 |
Hover/Click |
Feb22 |
210113 |
53.69 |
53.69 |
53.69 |
53.69 |
+0.08 |
1,679 |
32,488 |
-646 |
Hover/Click |
Mar22 |
210113 |
53.52 |
53.52 |
53.52 |
53.52 |
+0.11 |
1,584 |
53,189 |
+567 |
Hover/Click |
Apr22 |
210113 |
53.35 |
53.35 |
53.35 |
53.35 |
+0.14 |
237 |
15,801 |
+120 |
Hover/Click |
Total Volume and Open Interest |
837,648 |
2,551,206 |
-8,104 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Feb21 |
210113 |
461.50 |
465.50 |
456.00 |
460.25 |
-0.25 |
119,504 |
182,719 |
+18,111 |
Hover/Click |
Mar21 |
210113 |
463.75 |
467.50 |
458.00 |
462.50 |
-0.50 |
85,283 |
131,455 |
+4,434 |
Hover/Click |
Apr21 |
210113 |
465.00 |
468.50 |
459.25 |
463.75 |
-0.75 |
29,992 |
77,256 |
+8,897 |
Hover/Click |
May21 |
210113 |
465.25 |
468.50 |
459.75 |
464.25 |
-0.75 |
8,085 |
59,330 |
+517 |
Hover/Click |
Jun21 |
210113 |
465.50 |
469.25 |
460.25 |
464.75 |
-0.50 |
18,467 |
85,691 |
-1,222 |
Hover/Click |
Jul21 |
210113 |
466.50 |
470.25 |
461.50 |
465.75 |
-0.50 |
3,185 |
32,381 |
+685 |
Hover/Click |
Aug21 |
210113 |
470.00 |
471.00 |
462.75 |
466.75 |
-0.50 |
1,638 |
22,779 |
-158 |
Hover/Click |
Sep21 |
210113 |
470.00 |
471.25 |
463.25 |
467.25 |
-0.75 |
3,162 |
30,592 |
+637 |
Hover/Click |
Oct21 |
210113 |
471.00 |
472.00 |
464.25 |
468.00 |
-0.75 |
738 |
39,446 |
+147 |
Hover/Click |
Nov21 |
210113 |
471.50 |
471.50 |
463.50 |
467.25 |
-0.50 |
659 |
29,997 |
-69 |
Hover/Click |
Total Volume and Open Interest |
328,994 |
962,149 |
+4,648 |
|
Ethanol(CBOT) |
Feb21 |
210113 |
1.630 |
1.640 |
1.630 |
1.630 |
+0.110 |
0 |
9 |
+0 |
|
Mar21 |
210113 |
1.680 |
1.680 |
1.680 |
1.680 |
+0.147 |
0 |
2 |
+0 |
|
Apr21 |
210113 |
1.738 |
1.738 |
1.738 |
1.738 |
+0.147 |
0 |
45 |
+0 |
|
May21 |
210113 |
1.733 |
1.733 |
1.733 |
1.733 |
+0.147 |
0 |
37 |
+0 |
|
Jun21 |
210113 |
1.728 |
1.728 |
1.728 |
1.728 |
+0.147 |
|
|
|
|
Jul21 |
210113 |
1.728 |
1.728 |
1.728 |
1.728 |
+0.147 |
|
|
|
|
Aug21 |
210113 |
1.728 |
1.728 |
1.728 |
1.728 |
+0.147 |
0 |
5 |
+0 |
|
Sep21 |
210113 |
1.728 |
1.728 |
1.728 |
1.728 |
+0.147 |
|
|
|
|
Total Volume and Open Interest |
0 |
98 |
+0 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Feb21 |
210113 |
53.44 |
53.91 |
52.59 |
52.91 |
-0.30 |
28,555 |
32,908 |
-2,309 |
Hover/Click |
Mar21 |
210113 |
53.50 |
53.93 |
52.62 |
52.96 |
-0.28 |
55,696 |
75,753 |
+2,655 |
Hover/Click |
Apr21 |
210113 |
53.40 |
53.78 |
52.60 |
52.92 |
-0.24 |
42,085 |
29,140 |
-1,475 |
Hover/Click |
May21 |
210113 |
53.40 |
53.61 |
52.45 |
52.81 |
-0.19 |
22,049 |
22,552 |
-1,522 |
Hover/Click |
Jun21 |
210113 |
53.22 |
53.43 |
52.22 |
52.63 |
-0.14 |
23,427 |
53,691 |
-3,006 |
Hover/Click |
Jul21 |
210113 |
53.03 |
53.03 |
52.06 |
52.40 |
-0.10 |
6,486 |
12,209 |
+360 |
Hover/Click |
Aug21 |
210113 |
52.64 |
52.64 |
51.79 |
52.15 |
-0.05 |
883 |
9,443 |
+11 |
Hover/Click |
Sep21 |
210113 |
52.20 |
52.24 |
51.51 |
51.88 |
-0.01 |
4,205 |
14,292 |
+568 |
Hover/Click |
Oct21 |
210113 |
51.84 |
51.84 |
51.45 |
51.61 |
+0.05 |
663 |
8,780 |
+189 |
Hover/Click |
Nov21 |
210113 |
51.33 |
51.33 |
51.33 |
51.33 |
+0.07 |
396 |
8,165 |
-108 |
Hover/Click |
Dec21 |
210113 |
51.45 |
51.45 |
50.68 |
51.06 |
+0.11 |
9,520 |
84,038 |
-735 |
Hover/Click |
Jan22 |
210113 |
51.00 |
51.00 |
50.78 |
50.78 |
+0.16 |
567 |
5,379 |
-5 |
Hover/Click |
Feb22 |
210113 |
50.52 |
50.52 |
50.52 |
50.52 |
+0.19 |
143 |
2,637 |
-57 |
Hover/Click |
Mar22 |
210113 |
50.26 |
50.26 |
50.26 |
50.26 |
+0.21 |
461 |
8,843 |
-162 |
Hover/Click |
Apr22 |
210113 |
50.03 |
50.03 |
50.03 |
50.03 |
+0.24 |
90 |
3,575 |
-2 |
Hover/Click |
May22 |
210113 |
49.83 |
49.83 |
49.83 |
49.83 |
+0.28 |
2 |
3,414 |
-2 |
Hover/Click |
Total Volume and Open Interest |
199,301 |
502,147 |
-5,233 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Mar21 |
210113 |
89.980 |
90.435 |
89.890 |
90.335 |
+0.270 |
30,535 |
34,684 |
-1,499 |
Hover/Click |
Jun21 |
210113 |
89.980 |
90.400 |
89.880 |
90.315 |
+0.270 |
180 |
644 |
-3 |
Hover/Click |
Sep21 |
210113 |
90.300 |
90.300 |
90.300 |
90.300 |
+0.270 |
12 |
100 |
+12 |
Hover/Click |
Total Volume and Open Interest |
30,743 |
35,452 |
-1,475 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Mar21 |
210113 |
77.75 |
77.85 |
77.25 |
77.45 |
-0.29 |
105,748 |
143,545 |
-913 |
Hover/Click |
Jun21 |
210113 |
77.76 |
77.89 |
77.30 |
77.50 |
-0.28 |
38 |
223 |
+7 |
Hover/Click |
Sep21 |
210113 |
77.45 |
77.86 |
77.41 |
77.54 |
-0.28 |
2 |
280 |
-1 |
Hover/Click |
Total Volume and Open Interest |
106,063 |
145,184 |
-922 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar21 |
210113 |
136.67 |
137.07 |
136.16 |
136.35 |
-0.34 |
69,797 |
142,897 |
+366 |
Hover/Click |
Jun21 |
210113 |
136.76 |
137.14 |
136.24 |
136.42 |
-0.34 |
542 |
970 |
+386 |
Hover/Click |
Sep21 |
210113 |
136.49 |
137.07 |
136.40 |
136.49 |
-0.35 |
0 |
241 |
+0 |
Hover/Click |
Total Volume and Open Interest |
70,547 |
145,717 |
+713 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar21 |
210113 |
78.67 |
78.88 |
78.47 |
78.77 |
+0.15 |
70,357 |
151,043 |
-3,572 |
Hover/Click |
Jun21 |
210113 |
78.71 |
78.90 |
78.49 |
78.79 |
+0.15 |
89 |
3,013 |
+41 |
Hover/Click |
Sep21 |
210113 |
78.81 |
78.89 |
78.51 |
78.80 |
+0.16 |
31 |
701 |
-16 |
Hover/Click |
Dec21 |
210113 |
78.72 |
78.89 |
78.57 |
78.81 |
+0.15 |
21 |
510 |
+12 |
Hover/Click |
Total Volume and Open Interest |
70,576 |
156,961 |
-3,546 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar21 |
210113 |
96.44 |
96.67 |
96.22 |
96.33 |
-0.05 |
64,938 |
189,626 |
-2,680 |
Hover/Click |
Jun21 |
210113 |
96.52 |
96.76 |
96.33 |
96.44 |
-0.05 |
28 |
194 |
+10 |
Hover/Click |
Sep21 |
210113 |
96.55 |
96.79 |
96.45 |
96.55 |
-0.04 |
0 |
190 |
+0 |
Hover/Click |
Total Volume and Open Interest |
65,211 |
191,407 |
-2,820 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar21 |
210113 |
112.98 |
113.19 |
112.69 |
112.81 |
-0.14 |
19,316 |
49,573 |
-283 |
Hover/Click |
Jun21 |
210113 |
113.11 |
113.48 |
113.00 |
113.11 |
-0.14 |
60 |
144 |
+49 |
Hover/Click |
Sep21 |
210113 |
113.41 |
113.63 |
113.38 |
113.41 |
-0.14 |
0 |
85 |
+0 |
Hover/Click |
Total Volume and Open Interest |
19,376 |
49,804 |
-234 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar21 |
210113 |
122.23 |
122.40 |
121.56 |
121.71 |
-0.46 |
149,163 |
668,421 |
+1,540 |
Hover/Click |
Jun21 |
210113 |
122.50 |
122.63 |
121.81 |
121.95 |
-0.47 |
359 |
1,589 |
+41 |
Hover/Click |
Sep21 |
210113 |
122.25 |
122.87 |
122.07 |
122.20 |
-0.47 |
20 |
1,248 |
+4 |
Hover/Click |
Total Volume and Open Interest |
150,439 |
676,157 |
+1,653 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jan21 |
210113 |
504.25 |
505.75 |
503.00 |
503.25 |
-1.38 |
2 |
84 |
+0 |
|
Feb21 |
210113 |
501.00 |
504.25 |
501.00 |
501.75 |
-1.50 |
0 |
14 |
+0 |
|
Total Volume and Open Interest |
47,421 |
151,558 |
+3,222 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Feb21 |
210113 |
188.15 |
189.55 |
186.00 |
188.70 |
+2.00 |
7,543 |
23,118 |
-174 |
|
Mar21 |
210113 |
187.80 |
189.40 |
186.00 |
188.55 |
+1.95 |
310 |
1,835 |
-12 |
Hover/Click |
Apr21 |
210113 |
188.25 |
188.95 |
188.25 |
188.25 |
+1.75 |
2 |
10 |
+0 |
|
May21 |
210113 |
188.00 |
188.00 |
188.00 |
188.00 |
+1.75 |
|
|
|
|
Total Volume and Open Interest |
7,855 |
24,963 |
-186 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Mar21 |
210113 |
168~110 |
169~220 |
168~080 |
169~120 |
+1~060 |
317,353 |
1,156,319 |
-2,918 |
Hover/Click |
Jun21 |
210113 |
167~030 |
168~020 |
166~250 |
167~260 |
+1~040 |
5 |
44 |
+0 |
Hover/Click |
Sep21 |
210113 |
167~260 |
167~260 |
167~260 |
167~260 |
+1~040 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
317,358 |
1,156,363 |
-2,918 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210113 |
136~135 |
136~275 |
136~120 |
136~245 |
+0~120 |
1,552,850 |
3,338,828 |
+33,569 |
Hover/Click |
Jun21 |
210113 |
135~200 |
135~265 |
135~125 |
135~245 |
+0~130 |
151 |
214 |
+8 |
Hover/Click |
Sep21 |
210113 |
135~245 |
135~245 |
135~245 |
135~245 |
+0~130 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,553,001 |
3,339,042 |
+33,577 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210113 |
125~156 |
125~206 |
125~144 |
125~196 |
+0~042 |
859,575 |
3,229,430 |
+28,949 |
Hover/Click |
Jun21 |
210113 |
125~152 |
125~152 |
125~152 |
125~152 |
+0~042 |
0 |
1 |
+0 |
Hover/Click |
Sep21 |
210113 |
125~152 |
125~152 |
125~152 |
125~152 |
+0~042 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
859,575 |
3,229,431 |
+28,949 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210113 |
110~134 |
110~140 |
110~132 |
110~135 |
unch |
370,633 |
1,984,282 |
+22,933 |
Hover/Click |
Jun21 |
210113 |
110~135 |
110~135 |
110~135 |
110~135 |
unch |
|
|
|
Hover/Click |
Sep21 |
210113 |
110~135 |
110~135 |
110~135 |
110~135 |
unch |
|
|
|
Hover/Click |
Total Volume and Open Interest |
370,633 |
1,984,282 |
+22,933 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Mar21 |
210113 |
99.810 |
99.820 |
99.810 |
99.815 |
+0.005 |
99,293 |
1,074,676 |
-15,784 |
|
Jun21 |
210113 |
99.815 |
99.825 |
99.815 |
99.825 |
+0.010 |
86,584 |
967,137 |
-11,674 |
|
Sep21 |
210113 |
99.805 |
99.815 |
99.805 |
99.815 |
+0.010 |
120,056 |
802,445 |
-4,508 |
|
Dec21 |
210113 |
99.765 |
99.775 |
99.765 |
99.775 |
+0.015 |
109,617 |
747,685 |
-11,713 |
|
Mar22 |
210113 |
99.790 |
99.800 |
99.785 |
99.800 |
+0.015 |
149,019 |
713,950 |
+4,144 |
|
Jun22 |
210113 |
99.770 |
99.785 |
99.765 |
99.785 |
+0.015 |
161,114 |
675,376 |
-20,781 |
|
Sep22 |
210113 |
99.750 |
99.765 |
99.740 |
99.760 |
+0.015 |
230,232 |
563,600 |
+36,363 |
|
Dec22 |
210113 |
99.675 |
99.700 |
99.670 |
99.695 |
+0.025 |
175,507 |
449,193 |
+12,051 |
|
Mar23 |
210113 |
99.655 |
99.685 |
99.655 |
99.680 |
+0.030 |
234,486 |
742,451 |
-1,372 |
|
Jun23 |
210113 |
99.575 |
99.605 |
99.575 |
99.600 |
+0.030 |
358,220 |
499,185 |
+38,028 |
|
Sep23 |
210113 |
99.415 |
99.450 |
99.410 |
99.445 |
+0.035 |
271,535 |
457,173 |
+21,015 |
|
Dec23 |
210113 |
99.335 |
99.375 |
99.325 |
99.370 |
+0.040 |
220,435 |
378,906 |
+13,924 |
|
Mar24 |
210113 |
99.240 |
99.290 |
99.240 |
99.285 |
+0.045 |
131,600 |
299,228 |
-73 |
|
Jun24 |
210113 |
99.150 |
99.200 |
99.140 |
99.195 |
+0.055 |
113,184 |
218,218 |
+8,153 |
|
Sep24 |
210113 |
99.055 |
99.110 |
99.050 |
99.105 |
+0.055 |
89,551 |
201,320 |
-3,834 |
|
Dec24 |
210113 |
98.965 |
99.020 |
98.955 |
99.015 |
+0.055 |
65,941 |
185,255 |
-3,760 |
|
Mar25 |
210113 |
98.885 |
98.945 |
98.875 |
98.935 |
+0.055 |
46,168 |
154,147 |
+3,683 |
|
Jun25 |
210113 |
98.800 |
98.870 |
98.795 |
98.860 |
+0.060 |
35,680 |
112,865 |
-502 |
|
Total Volume and Open Interest |
2,828,612 |
9,756,326 |
+64,931 |
|
Ultra T-Bond(CBOT) |
Mar21 |
210113 |
204~08 |
206~28 |
204~03 |
206~17 |
+2~21 |
136,727 |
1,058,037 |
+2,963 |
|
Jun21 |
210113 |
203~17 |
204~30 |
203~17 |
204~29 |
+2~21 |
0 |
3 |
+0 |
|
Sep21 |
210113 |
204~29 |
204~29 |
204~29 |
204~29 |
+2~21 |
|
|
|
|
Total Volume and Open Interest |
136,727 |
1,058,040 |
+2,963 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar21 |
210113 |
153~065 |
154~025 |
153~055 |
153~265 |
+0~220 |
223,433 |
1,048,344 |
+810 |
|
Jun21 |
210113 |
152~215 |
152~215 |
152~215 |
152~215 |
+0~220 |
|
|
|
|
Sep21 |
210113 |
152~215 |
152~215 |
152~215 |
152~215 |
+0~220 |
|
|
|
|
Total Volume and Open Interest |
223,433 |
1,048,344 |
+810 |
|
30 Day Federal Funds(CBOT) |
Jan21 |
210113 |
99.912 |
99.912 |
99.910 |
99.910 |
unch |
3,966 |
164,675 |
+971 |
|
Feb21 |
210113 |
99.920 |
99.920 |
99.915 |
99.915 |
unch |
3,341 |
156,367 |
-1,471 |
|
Mar21 |
210113 |
99.925 |
99.925 |
99.920 |
99.920 |
unch |
5,716 |
93,975 |
+418 |
|
Apr21 |
210113 |
99.930 |
99.930 |
99.925 |
99.925 |
unch |
2,341 |
101,326 |
+1,209 |
|
May21 |
210113 |
99.930 |
99.930 |
99.925 |
99.925 |
unch |
429 |
77,363 |
+126 |
|
Jun21 |
210113 |
99.930 |
99.930 |
99.925 |
99.925 |
unch |
1,197 |
59,680 |
+156 |
|
Total Volume and Open Interest |
32,372 |
1,024,104 |
-693 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Mar21 |
210113 |
151.83 |
151.94 |
151.77 |
151.89 |
+0.08 |
458 |
13,531 |
-274 |
Hover/Click |
Jun21 |
210113 |
151.89 |
151.89 |
151.89 |
151.89 |
+0.08 |
|
|
|
Hover/Click |
Sep21 |
210113 |
151.89 |
151.89 |
151.89 |
151.89 |
+0.08 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
458 |
13,531 |
-274 |
|
Euro-Buxl(EUREX) |
Mar21 |
210113 |
221.72 |
224.38 |
221.50 |
223.68 |
+3.12 |
78,569 |
257,387 |
+6,229 |
|
Jun21 |
210113 |
220.76 |
222.04 |
220.74 |
222.04 |
+3.12 |
709 |
3,617 |
+506 |
|
Sep21 |
210113 |
220.64 |
220.64 |
220.64 |
220.64 |
+3.12 |
|
|
|
|
Total Volume and Open Interest |
79,278 |
261,004 |
+6,735 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Mar21 |
210113 |
176.84 |
177.60 |
176.72 |
177.36 |
+0.92 |
739,980 |
1,358,240 |
+66,946 |
Hover/Click |
Jun21 |
210113 |
173.87 |
174.65 |
173.87 |
174.46 |
+0.92 |
32 |
692 |
+13 |
Hover/Click |
Sep21 |
210113 |
176.85 |
176.85 |
176.85 |
176.85 |
+0.92 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
740,012 |
1,358,932 |
+66,959 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Mar21 |
210113 |
134.95 |
135.17 |
134.93 |
135.09 |
+0.22 |
318,398 |
1,076,569 |
+13,587 |
Hover/Click |
Jun21 |
210113 |
135.61 |
135.61 |
135.61 |
135.61 |
+0.22 |
0 |
1 |
+0 |
Hover/Click |
Sep21 |
210113 |
138.34 |
138.34 |
138.34 |
138.34 |
+0.22 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
318,398 |
1,076,570 |
+13,587 |
|
Euro-Schatz(EUREX) |
Mar21 |
210113 |
112.25 |
112.29 |
112.25 |
112.26 |
+0.02 |
335,086 |
1,417,973 |
+46,287 |
|
Jun21 |
210113 |
112.17 |
112.17 |
112.17 |
112.17 |
+0.02 |
0 |
2 |
+0 |
|
Sep21 |
210113 |
112.85 |
112.85 |
112.85 |
112.85 |
+0.02 |
|
|
|
|
Total Volume and Open Interest |
335,086 |
1,417,975 |
+46,287 |
|
3-Mth Euribor(EUREX) |
Mar21 |
210113 |
100.545 |
100.545 |
100.545 |
100.545 |
+0.005 |
190 |
947 |
+0 |
|
Jun21 |
210113 |
100.545 |
100.545 |
100.545 |
100.545 |
+0.005 |
0 |
518 |
+0 |
|
Sep21 |
210113 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
941 |
+0 |
|
Total Volume and Open Interest |
190 |
3,533 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Mar21 |
210113 |
134~01 |
134~10 |
133~26 |
134~07 |
+0~17 |
171,524 |
464,027 |
+2,583 |
Hover/Click |
Jun21 |
210113 |
133~08 |
133~08 |
133~08 |
133~08 |
+0~17 |
40 |
62 |
+0 |
Hover/Click |
Total Volume and Open Interest |
171,564 |
464,089 |
+2,583 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Mar21 |
210113 |
100.00 |
100.00 |
99.99 |
100.00 |
+0.01 |
112,073 |
592,412 |
+21,169 |
|
Jun21 |
210113 |
100.02 |
100.03 |
100.01 |
100.02 |
+0.00 |
85,728 |
683,115 |
+1,822 |
|
Sep21 |
210113 |
100.04 |
100.05 |
100.03 |
100.04 |
+0.00 |
47,425 |
543,719 |
-3,497 |
|
Dec21 |
210113 |
100.05 |
100.06 |
100.04 |
100.04 |
unch |
34,441 |
514,057 |
-1,091 |
|
Mar22 |
210113 |
99.97 |
99.97 |
99.96 |
99.96 |
unch |
60,721 |
640,399 |
+4,694 |
|
Jun22 |
210113 |
99.94 |
99.95 |
99.93 |
99.94 |
+0.01 |
40,404 |
318,331 |
+5,207 |
|
Total Volume and Open Interest |
640,378 |
4,340,063 |
+31,123 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Mar21 |
210113 |
100.540 |
100.545 |
100.540 |
100.545 |
+0.005 |
32,008 |
338,610 |
-3,047 |
|
Jun21 |
210113 |
100.540 |
100.550 |
100.540 |
100.545 |
+0.005 |
46,733 |
364,206 |
-4,343 |
|
Sep21 |
210113 |
100.540 |
100.550 |
100.540 |
100.545 |
+0.005 |
34,432 |
342,147 |
+3,791 |
|
Total Volume and Open Interest |
447,032 |
3,239,739 |
-1,800 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Mar21 |
210113 |
99.98 |
99.99 |
99.98 |
99.99 |
unch |
4,257 |
127,319 |
-3,138 |
|
Jun21 |
210113 |
99.97 |
99.98 |
99.97 |
99.98 |
unch |
1,211 |
144,345 |
-279 |
|
Sep21 |
210113 |
99.96 |
99.97 |
99.95 |
99.97 |
unch |
4,443 |
131,300 |
-113 |
|
Dec21 |
210113 |
99.94 |
99.94 |
99.93 |
99.94 |
unch |
1,835 |
118,884 |
+498 |
|
Mar22 |
210113 |
99.92 |
99.92 |
99.91 |
99.92 |
unch |
4,170 |
125,162 |
+373 |
|
Jun22 |
210113 |
99.89 |
99.89 |
99.88 |
99.89 |
unch |
3,152 |
55,045 |
+347 |
|
Sep22 |
210113 |
99.84 |
99.85 |
99.84 |
99.85 |
unch |
2,972 |
49,229 |
+492 |
|
Dec22 |
210113 |
99.79 |
99.81 |
99.79 |
99.81 |
+0.01 |
1,197 |
26,272 |
+369 |
|
Mar23 |
210113 |
99.74 |
99.77 |
99.74 |
99.76 |
unch |
24 |
734 |
+24 |
|
Jun23 |
210113 |
99.71 |
99.71 |
99.71 |
99.71 |
+0.01 |
0 |
500 |
+0 |
|
Total Volume and Open Interest |
23,511 |
779,470 |
-1,277 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar21 |
210113 |
98.84 |
98.89 |
98.79 |
98.88 |
+0.04 |
168,194 |
1,377,775 |
-12,834 |
|
Jun21 |
210113 |
98.85 |
98.85 |
98.85 |
98.85 |
+0.04 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
168,194 |
1,377,776 |
-12,834 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar21 |
210113 |
99.81 |
99.81 |
99.79 |
99.81 |
unch |
83,160 |
852,824 |
-14,361 |
|
Jun21 |
210113 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
1 |
1 |
+1 |
|
Total Volume and Open Interest |
83,161 |
852,825 |
-14,360 |
|
Gold(CMX) |
Weekly |
Monthly |
Feb21 |
210113 |
1855.0 |
1863.0 |
1841.6 |
1854.9 |
+10.7 |
268,363 |
332,214 |
-22,495 |
Hover/Click |
Apr21 |
210113 |
1858.6 |
1866.5 |
1845.7 |
1858.8 |
+10.6 |
54,958 |
146,066 |
+21,752 |
Hover/Click |
Jun21 |
210113 |
1862.8 |
1869.8 |
1849.2 |
1861.9 |
+10.5 |
9,255 |
39,487 |
+303 |
Hover/Click |
Aug21 |
210113 |
1867.2 |
1871.0 |
1851.6 |
1864.6 |
+10.5 |
1,370 |
13,258 |
-191 |
Hover/Click |
Oct21 |
210113 |
1867.1 |
1867.1 |
1867.1 |
1867.1 |
+10.4 |
331 |
6,015 |
+177 |
Hover/Click |
Dec21 |
210113 |
1874.5 |
1876.5 |
1859.5 |
1870.0 |
+10.4 |
1,366 |
10,952 |
+138 |
Hover/Click |
Feb22 |
210113 |
1875.1 |
1875.1 |
1871.2 |
1872.7 |
+10.3 |
827 |
3,250 |
+280 |
Hover/Click |
Apr22 |
210113 |
1875.4 |
1875.4 |
1875.4 |
1875.4 |
+10.3 |
0 |
19 |
+0 |
Hover/Click |
Jun22 |
210113 |
1878.3 |
1878.3 |
1878.3 |
1878.3 |
+10.3 |
4 |
113 |
+0 |
Hover/Click |
Aug22 |
210113 |
1879.8 |
1879.8 |
1879.8 |
1879.8 |
+10.3 |
0 |
4 |
+0 |
Hover/Click |
Oct22 |
210113 |
1883.5 |
1883.5 |
1883.5 |
1883.5 |
+10.3 |
|
|
|
Hover/Click |
Dec22 |
210113 |
1889.0 |
1889.0 |
1885.6 |
1885.6 |
+10.3 |
10 |
293 |
-2 |
Hover/Click |
Total Volume and Open Interest |
336,654 |
552,545 |
-362 |
|
Silver(CMX) |
Weekly |
Monthly |
Mar21 |
210113 |
2565.5 |
2578.5 |
2517.0 |
2557.2 |
+13.7 |
105,998 |
137,828 |
-739 |
Hover/Click |
May21 |
210113 |
2574.5 |
2583.5 |
2530.0 |
2562.9 |
+13.4 |
4,678 |
18,051 |
+880 |
Hover/Click |
Jul21 |
210113 |
2582.0 |
2582.5 |
2534.5 |
2569.9 |
+13.2 |
1,578 |
5,507 |
+330 |
Hover/Click |
Sep21 |
210113 |
2582.5 |
2591.0 |
2545.5 |
2576.8 |
+13.1 |
962 |
3,482 |
+184 |
Hover/Click |
Dec21 |
210113 |
2588.5 |
2588.5 |
2569.0 |
2586.1 |
+13.0 |
310 |
3,590 |
+113 |
Hover/Click |
Mar22 |
210113 |
2605.0 |
2605.0 |
2595.5 |
2595.5 |
+13.0 |
0 |
25 |
+0 |
Hover/Click |
May22 |
210113 |
2600.5 |
2600.5 |
2600.5 |
2600.5 |
+13.0 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
113,966 |
169,662 |
+846 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan21 |
210113 |
1105.9 |
1105.9 |
1105.9 |
1105.9 |
+43.0 |
17 |
358 |
-19 |
Hover/Click |
Apr21 |
210113 |
1077.5 |
1113.1 |
1067.0 |
1110.7 |
+42.9 |
18,669 |
58,681 |
-995 |
Hover/Click |
Jul21 |
210113 |
1084.5 |
1114.8 |
1072.2 |
1114.2 |
+42.6 |
355 |
1,317 |
+31 |
Hover/Click |
Oct21 |
210113 |
1085.0 |
1117.4 |
1085.0 |
1117.4 |
+41.0 |
76 |
114 |
+18 |
Hover/Click |
Total Volume and Open Interest |
19,168 |
60,624 |
-947 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Mar21 |
210113 |
2394.50 |
2409.00 |
2378.50 |
2397.10 |
+20.90 |
1,457 |
9,170 |
-203 |
Hover/Click |
Jun21 |
210113 |
2401.00 |
2406.70 |
2387.50 |
2406.70 |
+21.70 |
73 |
200 |
+35 |
Hover/Click |
Sep21 |
210113 |
2404.00 |
2404.00 |
2404.00 |
2404.00 |
+21.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,530 |
9,370 |
-168 |
|
Copper(CMX) |
Weekly |
Monthly |
Mar21 |
210113 |
364.60 |
364.95 |
360.50 |
361.70 |
+1.15 |
95,187 |
159,171 |
-4,955 |
Hover/Click |
May21 |
210113 |
364.70 |
365.40 |
361.10 |
362.20 |
+1.10 |
6,421 |
38,420 |
-1,094 |
Hover/Click |
Jul21 |
210113 |
364.80 |
364.80 |
361.35 |
362.35 |
+1.15 |
4,564 |
21,102 |
-649 |
Hover/Click |
Sep21 |
210113 |
364.25 |
364.40 |
361.15 |
362.20 |
+1.15 |
2,224 |
17,345 |
+1,005 |
Hover/Click |
Dec21 |
210113 |
363.60 |
364.25 |
360.95 |
361.75 |
+1.20 |
262 |
6,511 |
-37 |
Hover/Click |
Total Volume and Open Interest |
110,106 |
252,290 |
-5,828 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Mar21 |
210113 |
30956 |
31060 |
30869 |
30959 |
-15 |
166,354 |
84,140 |
-27 |
Hover/Click |
Jun21 |
210113 |
30888 |
30938 |
30763 |
30847 |
-13 |
152 |
138 |
+17 |
Hover/Click |
Sep21 |
210113 |
30786 |
30793 |
30709 |
30786 |
-3 |
1 |
9 |
+0 |
Hover/Click |
Dec21 |
210113 |
30682 |
30682 |
30682 |
30682 |
-25 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
166,507 |
84,288 |
-10 |
|
S & P 500(CME) |
Weekly |
Monthly |
Mar21 |
210113 |
3803.75 |
3806.75 |
3777.25 |
3803.75 |
+9.25 |
1,100 |
15,797 |
+700 |
|
Jun21 |
210113 |
3793.50 |
3793.50 |
3793.50 |
3793.50 |
+9.50 |
|
|
|
|
Sep21 |
210113 |
3783.00 |
3783.00 |
3783.00 |
3783.00 |
+8.25 |
|
|
|
|
Dec21 |
210113 |
3768.75 |
3768.75 |
3768.75 |
3768.75 |
+5.75 |
|
|
|
|
Total Volume and Open Interest |
1,100 |
15,871 |
+700 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Mar21 |
210113 |
3792.00 |
3813.50 |
3776.50 |
3803.75 |
+9.25 |
1,292,422 |
2,565,350 |
+7,630 |
Hover/Click |
Jun21 |
210113 |
3780.50 |
3802.50 |
3766.75 |
3793.50 |
+9.50 |
3,264 |
9,890 |
+1,205 |
Hover/Click |
Sep21 |
210113 |
3783.00 |
3796.50 |
3760.75 |
3783.00 |
+8.25 |
3 |
51 |
+2 |
Hover/Click |
Dec21 |
210113 |
3768.75 |
3768.75 |
3768.75 |
3768.75 |
+5.75 |
0 |
40 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,295,689 |
2,575,341 |
+8,837 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Mar21 |
210113 |
12882.50 |
13003.00 |
12820.75 |
12972.25 |
+82.00 |
454,751 |
228,272 |
-1,240 |
Hover/Click |
Jun21 |
210113 |
12884.50 |
12987.00 |
12810.50 |
12958.25 |
+81.75 |
585 |
1,537 |
+56 |
Hover/Click |
Sep21 |
210113 |
12870.00 |
12961.50 |
12819.50 |
12948.25 |
+72.25 |
0 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
455,336 |
229,818 |
-1,184 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Mar21 |
210113 |
2441.20 |
2452.40 |
2420.40 |
2422.40 |
-24.20 |
12,570 |
54,582 |
-117 |
Hover/Click |
Jun21 |
210113 |
2434.70 |
2434.70 |
2434.70 |
2434.70 |
-23.60 |
|
|
|
Hover/Click |
Sep21 |
210113 |
2439.40 |
2439.40 |
2439.40 |
2439.40 |
-23.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
12,570 |
54,582 |
-117 |
|
Volatility Index(CBOE) |
Jan21 |
210113 |
23.50 |
23.96 |
22.50 |
22.68 |
-0.65 |
73,890 |
76,470 |
-9,813 |
|
Feb21 |
210113 |
25.50 |
25.80 |
24.85 |
25.08 |
-0.35 |
74,257 |
167,820 |
+7,731 |
|
Mar21 |
210113 |
26.00 |
26.20 |
25.55 |
25.73 |
-0.15 |
19,434 |
45,187 |
+3,690 |
|
Apr21 |
210113 |
26.30 |
26.45 |
25.90 |
26.00 |
-0.23 |
5,151 |
13,664 |
-98 |
|
Total Volume and Open Interest |
179,182 |
327,283 |
+3,068 |
|
S & P 600(CME) |
Mar21 |
210113 |
1206.30 |
1206.30 |
1206.30 |
1206.30 |
-10.10 |
|
|
|
|
Jun21 |
210113 |
1207.10 |
1207.10 |
1207.10 |
1207.10 |
-10.10 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Mar21 |
210113 |
2122.90 |
2132.70 |
2104.80 |
2110.70 |
-15.10 |
154,431 |
547,550 |
+7,627 |
Hover/Click |
Jun21 |
210113 |
2117.80 |
2127.60 |
2101.20 |
2106.30 |
-15.20 |
14 |
131 |
-3 |
Hover/Click |
Sep21 |
210113 |
2100.40 |
2100.40 |
2100.40 |
2100.40 |
-15.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
154,445 |
547,681 |
+7,624 |
|
Nikkei 225(CME) |
Mar21 |
210113 |
28180 |
28520 |
28125 |
28465 |
+250 |
6,731 |
16,323 |
-566 |
|
Jun21 |
210113 |
28345 |
28350 |
28010 |
28305 |
+250 |
0 |
23 |
+0 |
|
Total Volume and Open Interest |
6,731 |
16,346 |
-566 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Mar21 |
210113 |
28205 |
28485 |
28075 |
28460 |
+270 |
31,043 |
103,199 |
-571 |
|
Jun21 |
210113 |
28050 |
28305 |
28050 |
28305 |
+270 |
0 |
6,838 |
+0 |
|
Sep21 |
210113 |
28280 |
28280 |
28280 |
28280 |
+275 |
0 |
88 |
+0 |
|
Total Volume and Open Interest |
31,043 |
133,610 |
-571 |
|
Nikkei 225 Mini(JPX) |
Mar21 |
210113 |
28120 |
28490 |
28100 |
28460 |
+270 |
882,954 |
269,161 |
+16,025 |
|
Jun21 |
210113 |
28025 |
28295 |
27885 |
28280 |
+280 |
16,956 |
6,755 |
+675 |
|
Sep21 |
210113 |
27955 |
28225 |
27845 |
28210 |
+270 |
432 |
740 |
-27 |
|
Total Volume and Open Interest |
938,838 |
439,085 |
+33,141 |
|
Nikkei 225(JPX) |
Mar21 |
210113 |
28120 |
28490 |
28100 |
28460 |
+270 |
75,273 |
214,766 |
+2,987 |
|
Jun21 |
210113 |
27930 |
28300 |
27930 |
28280 |
+280 |
809 |
22,047 |
+32 |
|
Sep21 |
210113 |
28210 |
28210 |
28210 |
28210 |
+270 |
2 |
1,204 |
+2 |
|
Total Volume and Open Interest |
76,085 |
306,825 |
+3,021 |
|
Nikkei 225(CME) Yen |
Mar21 |
210113 |
28150 |
28500 |
28100 |
28445 |
+255 |
20,798 |
48,714 |
-644 |
|
Jun21 |
210113 |
28045 |
28300 |
27925 |
28255 |
+255 |
0 |
13 |
+0 |
|
Sep21 |
210113 |
28180 |
28180 |
28180 |
28180 |
+255 |
|
|
|
|
Total Volume and Open Interest |
20,798 |
48,727 |
-644 |
|
Nikkei 225(CME) e-Mini Yen |
Mar21 |
210113 |
28450 |
28450 |
28450 |
28450 |
+260 |
|
|
|
|
Jun21 |
210113 |
28260 |
28260 |
28260 |
28260 |
+260 |
|
|
|
|
Sep21 |
210113 |
28180 |
28180 |
28180 |
28180 |
+250 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jan21 |
210113 |
5659.5 |
5678.5 |
5641.5 |
5662.0 |
+12.0 |
92,318 |
243,699 |
-8,799 |
|
Feb21 |
210113 |
5660.0 |
5673.0 |
5636.5 |
5656.5 |
+11.5 |
44,040 |
38,580 |
+37,673 |
|
Mar21 |
210113 |
5660.0 |
5660.0 |
5637.5 |
5652.0 |
+11.0 |
56 |
8,198 |
+14 |
|
Jun21 |
210113 |
5563.0 |
5563.0 |
5563.0 |
5563.0 |
+12.0 |
0 |
17 |
+0 |
|
Sep21 |
210113 |
5541.0 |
5541.0 |
5541.0 |
5541.0 |
+10.5 |
|
|
|
|
Dec21 |
210113 |
5517.5 |
5517.5 |
5517.5 |
5517.5 |
+13.5 |
0 |
28,501 |
+0 |
|
Total Volume and Open Interest |
136,416 |
328,499 |
+28,888 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jan21 |
210113 |
28276 |
28408 |
28172 |
28236 |
-30 |
139,723 |
110,912 |
-1,573 |
|
Feb21 |
210113 |
28275 |
28389 |
28161 |
28221 |
-32 |
1,218 |
1,701 |
+223 |
|
Mar21 |
210113 |
28240 |
28334 |
28115 |
28167 |
-32 |
1,587 |
9,402 |
-8 |
|
Total Volume and Open Interest |
143,126 |
126,123 |
-1,438 |
|
DAX(EUREX) |
Weekly |
Monthly |
Mar21 |
210113 |
13920.0 |
13967.0 |
13855.0 |
13940.0 |
+22.0 |
45,632 |
68,154 |
-1,476 |
|
Jun21 |
210113 |
13947.0 |
13947.0 |
13947.0 |
13947.0 |
+22.0 |
39 |
180 |
+21 |
|
Sep21 |
210113 |
13930.0 |
13930.0 |
13930.0 |
13930.0 |
+21.0 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
45,671 |
68,336 |
-1,455 |
|
Mini-DAX(EUREX) |
Mar21 |
210113 |
13915.0 |
13966.0 |
13854.0 |
13940.0 |
+22.0 |
40,183 |
17,651 |
+1,490 |
|
Jun21 |
210113 |
13927.0 |
13949.0 |
13881.0 |
13947.0 |
+22.0 |
14 |
95 |
-2 |
|
Sep21 |
210113 |
13930.0 |
13930.0 |
13930.0 |
13930.0 |
+21.0 |
1 |
2 |
+1 |
|
Total Volume and Open Interest |
40,198 |
17,748 |
+1,489 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar21 |
210113 |
3602 |
3612 |
3585 |
3606 |
+6 |
725,907 |
3,075,047 |
+8,779 |
|
Jun21 |
210113 |
3548 |
3558 |
3537 |
3554 |
+6 |
19 |
57,989 |
+8 |
|
Sep21 |
210113 |
3540 |
3542 |
3540 |
3542 |
+6 |
1 |
386 |
+1 |
|
Total Volume and Open Interest |
725,927 |
3,179,139 |
+8,788 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Mar21 |
210113 |
10778 |
10805 |
10736 |
10754 |
-23 |
37,283 |
152,206 |
+848 |
|
Jun21 |
210113 |
10614 |
10643 |
10576 |
10592 |
-24 |
551 |
5,120 |
+548 |
|
Sep21 |
210113 |
10564 |
10564 |
10564 |
10564 |
-23 |
0 |
13 |
+0 |
|
Total Volume and Open Interest |
37,834 |
157,339 |
+1,396 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Mar21 |
210113 |
6705.50 |
6728.00 |
6687.00 |
6705.50 |
-4.00 |
99,026 |
740,100 |
-1,668 |
|
Jun21 |
210113 |
6658.50 |
6658.50 |
6650.50 |
6650.50 |
-4.00 |
7 |
100 |
+0 |
|
Sep21 |
210113 |
6597.00 |
6597.00 |
6597.00 |
6597.00 |
-5.00 |
3 |
7 |
+2 |
|
Total Volume and Open Interest |
99,036 |
740,209 |
-1,666 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Mar21 |
210113 |
6621.0 |
6635.0 |
6580.0 |
6615.0 |
-2.0 |
37,424 |
267,034 |
+429 |
|
Jun21 |
210113 |
6600.0 |
6600.0 |
6600.0 |
6600.0 |
-2.0 |
0 |
440 |
+0 |
|
Sep21 |
210113 |
6529.0 |
6529.0 |
6529.0 |
6529.0 |
-2.0 |
|
|
|
|
Total Volume and Open Interest |
37,427 |
268,201 |
+429 |
|
FTSE MIB(ISE) |
Mar21 |
210113 |
22570.00 |
22715.00 |
22470.00 |
22645.00 |
+100.00 |
15,227 |
62,097 |
-2,040 |
|
Jun21 |
210113 |
22330.00 |
22410.00 |
22235.00 |
22385.00 |
+95.00 |
11 |
83 |
+8 |
|
Sep21 |
210113 |
22135.00 |
22248.00 |
22135.00 |
22248.00 |
+95.00 |
2 |
2 |
+2 |
|
Total Volume and Open Interest |
15,240 |
62,182 |
-2,030 |
|
KOSPI 200(KFE) |
Mar21 |
210113 |
427.50 |
433.20 |
424.35 |
428.75 |
+1.05 |
636,025 |
240,221 |
+1,316 |
|
Jun21 |
210113 |
427.45 |
433.10 |
424.85 |
428.65 |
+1.20 |
395 |
16,785 |
+45 |
|
Sep21 |
210113 |
427.90 |
428.20 |
427.00 |
427.80 |
+3.80 |
3 |
696 |
-1 |
|
Total Volume and Open Interest |
636,467 |
288,042 |
+1,360 |
|
GSCI(CME) |
Weekly |
Monthly |
Jan21 |
210113 |
432.40 |
436.00 |
431.20 |
432.40 |
-0.90 |
2,034 |
3,484 |
-1,382 |
|
Feb21 |
210113 |
433.00 |
436.35 |
432.75 |
434.10 |
-0.20 |
1,983 |
2,563 |
+1,547 |
|
Mar21 |
210113 |
435.00 |
435.00 |
435.00 |
435.00 |
+1.60 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
4,017 |
6,048 |
+165 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|