|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu January 14, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jan21 |
210114 |
1413.00 |
1436.50 |
1413.00 |
1436.50 |
+25.50 |
331 |
199 |
-263 |
Hover/Click |
Mar21 |
210114 |
1406.50 |
1435.75 |
1403.00 |
1430.50 |
+24.25 |
167,397 |
389,247 |
-3,122 |
Hover/Click |
May21 |
210114 |
1404.00 |
1433.00 |
1401.00 |
1427.75 |
+24.00 |
54,095 |
163,333 |
-1,357 |
Hover/Click |
Jul21 |
210114 |
1389.00 |
1417.50 |
1385.75 |
1413.25 |
+24.75 |
43,083 |
144,275 |
+2,004 |
Hover/Click |
Aug21 |
210114 |
1336.50 |
1364.25 |
1334.25 |
1360.00 |
+23.75 |
4,123 |
12,741 |
+364 |
Hover/Click |
Sep21 |
210114 |
1230.50 |
1258.50 |
1230.50 |
1256.75 |
+23.25 |
1,885 |
8,317 |
+184 |
Hover/Click |
Nov21 |
210114 |
1172.75 |
1199.00 |
1172.50 |
1196.50 |
+20.50 |
33,714 |
150,455 |
+3,407 |
Hover/Click |
Jan22 |
210114 |
1167.75 |
1192.25 |
1167.00 |
1190.50 |
+20.75 |
1,980 |
15,317 |
+29 |
Hover/Click |
Mar22 |
210114 |
1136.00 |
1158.50 |
1133.75 |
1154.25 |
+17.25 |
2,444 |
34,161 |
+229 |
Hover/Click |
May22 |
210114 |
1126.50 |
1145.75 |
1124.00 |
1141.25 |
+16.00 |
990 |
7,281 |
+61 |
Hover/Click |
Jul22 |
210114 |
1115.00 |
1138.25 |
1115.00 |
1132.75 |
+16.00 |
807 |
4,028 |
+175 |
Hover/Click |
Aug22 |
210114 |
1115.00 |
1115.00 |
1115.00 |
1115.00 |
+14.75 |
5 |
83 |
+2 |
Hover/Click |
Sep22 |
210114 |
1080.75 |
1081.25 |
1080.75 |
1081.25 |
+15.00 |
0 |
258 |
+0 |
Hover/Click |
Nov22 |
210114 |
1042.00 |
1061.00 |
1042.00 |
1054.75 |
+12.50 |
761 |
5,595 |
+36 |
Hover/Click |
Total Volume and Open Interest |
311,619 |
935,394 |
+1,751 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jan21 |
210114 |
459.20 |
464.90 |
459.20 |
464.90 |
+2.50 |
234 |
521 |
-209 |
Hover/Click |
Mar21 |
210114 |
457.50 |
466.20 |
457.10 |
464.90 |
+7.80 |
63,585 |
174,242 |
-2,075 |
Hover/Click |
May21 |
210114 |
453.40 |
461.60 |
453.40 |
459.90 |
+6.30 |
25,513 |
89,699 |
-2,988 |
Hover/Click |
Jul21 |
210114 |
450.40 |
457.60 |
449.60 |
456.20 |
+6.30 |
16,835 |
60,932 |
+2,845 |
Hover/Click |
Aug21 |
210114 |
436.60 |
442.80 |
435.40 |
441.50 |
+5.70 |
3,033 |
10,584 |
+498 |
Hover/Click |
Sep21 |
210114 |
413.80 |
419.50 |
412.90 |
419.20 |
+6.00 |
1,781 |
11,257 |
+123 |
Hover/Click |
Oct21 |
210114 |
390.80 |
396.20 |
389.60 |
395.40 |
+5.50 |
2,448 |
13,099 |
-159 |
Hover/Click |
Dec21 |
210114 |
387.00 |
392.70 |
385.70 |
392.00 |
+5.70 |
5,769 |
44,028 |
-307 |
Hover/Click |
Jan22 |
210114 |
384.80 |
388.00 |
384.10 |
387.70 |
+6.10 |
599 |
3,563 |
+24 |
Hover/Click |
Mar22 |
210114 |
368.90 |
374.50 |
368.90 |
373.70 |
+5.00 |
1,079 |
3,446 |
+62 |
Hover/Click |
Total Volume and Open Interest |
121,400 |
418,021 |
-2,100 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jan21 |
210114 |
43.27 |
43.27 |
43.27 |
43.27 |
+0.59 |
45 |
196 |
-37 |
Hover/Click |
Mar21 |
210114 |
42.20 |
43.21 |
41.30 |
43.11 |
+0.93 |
74,306 |
196,881 |
+1,584 |
Hover/Click |
May21 |
210114 |
41.93 |
42.74 |
41.00 |
42.67 |
+0.77 |
33,082 |
93,821 |
-3,301 |
Hover/Click |
Jul21 |
210114 |
41.66 |
42.42 |
40.78 |
42.35 |
+0.67 |
22,043 |
73,366 |
+2,658 |
Hover/Click |
Aug21 |
210114 |
41.12 |
41.80 |
40.27 |
41.68 |
+0.56 |
5,005 |
16,539 |
+95 |
Hover/Click |
Sep21 |
210114 |
40.34 |
41.05 |
39.65 |
40.92 |
+0.51 |
2,902 |
11,270 |
+391 |
Hover/Click |
Oct21 |
210114 |
39.57 |
40.27 |
39.05 |
40.09 |
+0.39 |
2,057 |
14,380 |
+304 |
Hover/Click |
Dec21 |
210114 |
39.47 |
40.03 |
38.87 |
39.84 |
+0.33 |
6,461 |
45,710 |
-545 |
Hover/Click |
Jan22 |
210114 |
38.95 |
39.65 |
38.57 |
39.50 |
+0.33 |
939 |
4,280 |
+80 |
Hover/Click |
Mar22 |
210114 |
38.39 |
39.18 |
38.13 |
39.03 |
+0.32 |
1,076 |
4,827 |
+428 |
Hover/Click |
Total Volume and Open Interest |
148,491 |
468,330 |
+1,804 |
|
Canola(WCE) |
Weekly |
Monthly |
Jan21 |
210114 |
687.8 |
687.8 |
687.8 |
687.8 |
+3.0 |
|
|
|
Hover/Click |
Mar21 |
210114 |
684.5 |
692.1 |
674.0 |
687.7 |
+3.0 |
16,088 |
74,465 |
-6,970 |
Hover/Click |
May21 |
210114 |
668.1 |
676.0 |
657.4 |
672.3 |
+3.9 |
16,866 |
33,939 |
+887 |
Hover/Click |
Jul21 |
210114 |
656.5 |
661.6 |
641.7 |
657.0 |
+3.5 |
8,089 |
37,861 |
-836 |
Hover/Click |
Nov21 |
210114 |
552.8 |
560.1 |
550.9 |
555.7 |
+2.9 |
5,566 |
57,611 |
+1,646 |
Hover/Click |
Total Volume and Open Interest |
46,749 |
205,500 |
-5,224 |
|
Corn(CBOT) |
Weekly |
Monthly |
Mar21 |
210114 |
523.00 |
536.50 |
519.00 |
534.25 |
+9.75 |
248,448 |
802,695 |
-1,358 |
Hover/Click |
May21 |
210114 |
526.00 |
540.00 |
522.25 |
537.75 |
+10.00 |
118,998 |
350,866 |
+17,080 |
Hover/Click |
Jul21 |
210114 |
522.25 |
536.75 |
518.50 |
534.75 |
+10.75 |
88,033 |
270,032 |
+4,703 |
Hover/Click |
Sep21 |
210114 |
474.75 |
484.50 |
470.75 |
484.00 |
+6.50 |
44,052 |
140,118 |
+5,503 |
Hover/Click |
Dec21 |
210114 |
445.50 |
458.75 |
445.25 |
457.75 |
+4.50 |
127,021 |
263,346 |
+11,932 |
Hover/Click |
Mar22 |
210114 |
455.25 |
463.25 |
449.75 |
462.75 |
+5.25 |
7,568 |
25,685 |
+656 |
Hover/Click |
May22 |
210114 |
456.00 |
465.50 |
453.75 |
465.00 |
+5.25 |
1,462 |
2,903 |
-18 |
Hover/Click |
Jul22 |
210114 |
458.00 |
466.25 |
454.25 |
465.50 |
+5.50 |
2,797 |
16,625 |
+168 |
Hover/Click |
Sep22 |
210114 |
421.50 |
426.75 |
419.75 |
425.25 |
+1.75 |
299 |
2,707 |
+62 |
Hover/Click |
Dec22 |
210114 |
403.00 |
411.00 |
402.00 |
409.00 |
+0.25 |
1,546 |
14,756 |
+76 |
Hover/Click |
Total Volume and Open Interest |
640,244 |
1,891,208 |
+38,802 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Mar21 |
210114 |
660.00 |
673.25 |
653.00 |
670.00 |
+9.50 |
80,416 |
192,298 |
+664 |
Hover/Click |
May21 |
210114 |
660.00 |
673.75 |
654.50 |
671.00 |
+9.75 |
33,908 |
62,810 |
+1,906 |
Hover/Click |
Jul21 |
210114 |
647.25 |
657.50 |
643.00 |
655.00 |
+7.50 |
25,073 |
88,861 |
+1,876 |
Hover/Click |
Sep21 |
210114 |
647.00 |
657.75 |
644.00 |
655.75 |
+7.75 |
7,763 |
30,946 |
+1,031 |
Hover/Click |
Dec21 |
210114 |
653.75 |
662.75 |
650.00 |
660.50 |
+6.75 |
8,711 |
36,384 |
+525 |
Hover/Click |
Mar22 |
210114 |
657.25 |
666.75 |
654.75 |
664.50 |
+6.25 |
1,001 |
8,428 |
+146 |
Hover/Click |
Total Volume and Open Interest |
157,577 |
424,127 |
+6,350 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Mar21 |
210114 |
625.75 |
640.75 |
621.00 |
636.50 |
+10.75 |
29,054 |
115,965 |
-2,156 |
Hover/Click |
May21 |
210114 |
629.00 |
643.75 |
624.50 |
640.00 |
+10.50 |
11,766 |
39,686 |
-233 |
Hover/Click |
Jul21 |
210114 |
630.00 |
644.75 |
626.00 |
640.75 |
+10.25 |
14,199 |
46,088 |
+1,573 |
Hover/Click |
Sep21 |
210114 |
633.00 |
648.00 |
629.75 |
644.25 |
+10.50 |
2,945 |
9,328 |
+5 |
Hover/Click |
Dec21 |
210114 |
641.00 |
654.25 |
636.25 |
650.75 |
+10.50 |
1,924 |
11,108 |
+199 |
Hover/Click |
Mar22 |
210114 |
641.25 |
655.00 |
637.00 |
651.25 |
+10.00 |
233 |
938 |
+16 |
Hover/Click |
May22 |
210114 |
623.25 |
635.75 |
620.00 |
633.50 |
+10.25 |
57 |
84 |
+13 |
Hover/Click |
Total Volume and Open Interest |
60,212 |
223,793 |
-565 |
|
Wheat(MGE) |
Weekly |
Monthly |
Mar21 |
210114 |
627.25 |
643.50 |
624.00 |
640.50 |
+11.75 |
8,262 |
41,362 |
+1,054 |
Hover/Click |
May21 |
210114 |
635.00 |
651.50 |
632.25 |
648.75 |
+11.75 |
3,754 |
14,675 |
+925 |
Hover/Click |
Jul21 |
210114 |
636.00 |
655.00 |
636.00 |
652.25 |
+12.25 |
2,439 |
13,995 |
+350 |
Hover/Click |
Sep21 |
210114 |
640.25 |
657.75 |
639.00 |
655.00 |
+12.75 |
1,655 |
9,689 |
+636 |
Hover/Click |
Dec21 |
210114 |
646.00 |
660.25 |
646.00 |
658.25 |
+11.50 |
832 |
4,709 |
+400 |
Hover/Click |
Mar22 |
210114 |
649.50 |
658.25 |
649.50 |
657.75 |
+10.50 |
103 |
522 |
+25 |
Hover/Click |
Total Volume and Open Interest |
17,059 |
84,962 |
+3,398 |
|
Oats(CBOT) |
Weekly |
Monthly |
Mar21 |
210114 |
362.25 |
367.75 |
360.50 |
367.75 |
+6.00 |
492 |
3,712 |
-87 |
Hover/Click |
May21 |
210114 |
355.25 |
360.75 |
355.00 |
360.75 |
+5.50 |
43 |
538 |
-4 |
Hover/Click |
Jul21 |
210114 |
349.50 |
354.25 |
347.50 |
352.75 |
+3.50 |
22 |
87 |
+8 |
Hover/Click |
Sep21 |
210114 |
320.75 |
320.75 |
320.00 |
320.00 |
+4.25 |
3 |
12 |
+1 |
Hover/Click |
Total Volume and Open Interest |
571 |
4,684 |
-72 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jan21 |
210114 |
12.94 |
12.95 |
12.89 |
12.90 |
+0.02 |
1 |
1 |
-14 |
Hover/Click |
Mar21 |
210114 |
13.11 |
13.19 |
13.05 |
13.15 |
+0.03 |
395 |
9,380 |
+81 |
Hover/Click |
May21 |
210114 |
13.33 |
13.35 |
13.30 |
13.32 |
+0.01 |
30 |
72 |
+6 |
Hover/Click |
Jul21 |
210114 |
13.33 |
13.36 |
13.32 |
13.35 |
+0.03 |
24 |
18 |
+11 |
Hover/Click |
Total Volume and Open Interest |
491 |
9,534 |
+104 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Feb21 |
210114 |
112.080 |
112.480 |
111.535 |
112.080 |
-0.170 |
34,583 |
77,971 |
-8,353 |
Hover/Click |
Apr21 |
210114 |
117.250 |
117.550 |
116.285 |
117.230 |
-0.250 |
36,442 |
107,444 |
+8,117 |
Hover/Click |
Jun21 |
210114 |
114.980 |
115.180 |
114.180 |
114.950 |
-0.150 |
15,423 |
66,881 |
+1,085 |
Hover/Click |
Aug21 |
210114 |
115.730 |
116.250 |
115.100 |
116.200 |
+0.150 |
13,035 |
31,079 |
+2,165 |
Hover/Click |
Oct21 |
210114 |
119.480 |
120.430 |
118.885 |
120.385 |
+0.635 |
5,287 |
16,504 |
+1,034 |
Hover/Click |
Dec21 |
210114 |
121.785 |
122.730 |
121.250 |
122.650 |
+0.720 |
1,911 |
6,859 |
+850 |
Hover/Click |
Total Volume and Open Interest |
107,018 |
309,816 |
+4,955 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Jan21 |
210114 |
133.500 |
133.900 |
132.250 |
132.600 |
-0.975 |
1,924 |
3,262 |
-922 |
Hover/Click |
Mar21 |
210114 |
134.325 |
134.685 |
132.825 |
133.380 |
-0.945 |
6,179 |
21,691 |
+143 |
Hover/Click |
Apr21 |
210114 |
136.900 |
137.000 |
135.325 |
136.000 |
-0.750 |
1,946 |
4,755 |
+99 |
Hover/Click |
May21 |
210114 |
138.500 |
138.900 |
137.580 |
138.185 |
-0.465 |
2,073 |
6,354 |
+404 |
Hover/Click |
Aug21 |
210114 |
146.380 |
146.380 |
145.300 |
145.535 |
-0.665 |
1,249 |
4,806 |
+473 |
Hover/Click |
Sep21 |
210114 |
147.550 |
147.900 |
147.050 |
147.330 |
-0.355 |
278 |
683 |
+9 |
Hover/Click |
Oct21 |
210114 |
148.785 |
148.785 |
148.000 |
148.550 |
-0.300 |
123 |
298 |
+45 |
Hover/Click |
Total Volume and Open Interest |
13,783 |
41,919 |
+254 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Feb21 |
210114 |
66.500 |
67.030 |
66.130 |
66.300 |
-0.550 |
25,565 |
52,829 |
-7,754 |
Hover/Click |
Apr21 |
210114 |
72.680 |
72.900 |
71.900 |
72.080 |
-0.870 |
21,255 |
67,508 |
+6,603 |
Hover/Click |
May21 |
210114 |
77.980 |
78.080 |
77.400 |
77.450 |
-0.950 |
49 |
1,795 |
+10 |
|
Jun21 |
210114 |
84.980 |
85.230 |
84.130 |
84.330 |
-0.850 |
7,855 |
34,421 |
+725 |
Hover/Click |
Jul21 |
210114 |
86.200 |
86.400 |
85.450 |
85.630 |
-0.870 |
3,254 |
15,723 |
+673 |
Hover/Click |
Aug21 |
210114 |
86.200 |
86.400 |
85.530 |
85.780 |
-0.750 |
2,672 |
17,165 |
+389 |
Hover/Click |
Oct21 |
210114 |
74.750 |
74.980 |
74.200 |
74.430 |
-0.600 |
2,003 |
9,626 |
+410 |
Hover/Click |
Dec21 |
210114 |
69.280 |
69.300 |
68.550 |
68.700 |
-0.700 |
1,037 |
3,977 |
+366 |
Hover/Click |
Total Volume and Open Interest |
63,894 |
204,541 |
+1,539 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jan21 |
210114 |
16.26 |
16.31 |
16.22 |
16.22 |
-0.09 |
123 |
3,599 |
-18 |
Hover/Click |
Feb21 |
210114 |
18.73 |
19.65 |
18.56 |
18.91 |
+0.01 |
235 |
3,470 |
+49 |
Hover/Click |
Mar21 |
210114 |
18.41 |
19.23 |
18.27 |
18.63 |
+0.15 |
359 |
3,204 |
+107 |
Hover/Click |
Apr21 |
210114 |
18.13 |
18.65 |
17.95 |
18.26 |
+0.13 |
300 |
2,235 |
+115 |
Hover/Click |
May21 |
210114 |
17.66 |
17.94 |
17.60 |
17.77 |
+0.03 |
123 |
1,846 |
+36 |
Hover/Click |
Jun21 |
210114 |
17.60 |
17.74 |
17.51 |
17.68 |
+0.08 |
124 |
1,925 |
+57 |
Hover/Click |
Jul21 |
210114 |
17.70 |
17.70 |
17.52 |
17.61 |
-0.02 |
63 |
836 |
+18 |
Hover/Click |
Aug21 |
210114 |
17.50 |
17.61 |
17.50 |
17.61 |
+0.04 |
56 |
738 |
+3 |
Hover/Click |
Sep21 |
210114 |
17.54 |
17.64 |
17.48 |
17.64 |
+0.06 |
13 |
831 |
+6 |
Hover/Click |
Oct21 |
210114 |
17.56 |
17.62 |
17.52 |
17.60 |
+0.04 |
11 |
672 |
+10 |
Hover/Click |
Nov21 |
210114 |
17.44 |
17.44 |
17.40 |
17.40 |
-0.04 |
7 |
608 |
+6 |
Hover/Click |
Dec21 |
210114 |
17.20 |
17.28 |
17.20 |
17.28 |
-0.02 |
0 |
589 |
+0 |
Hover/Click |
Jan22 |
210114 |
17.00 |
17.00 |
17.00 |
17.00 |
unch |
3 |
53 |
+3 |
Hover/Click |
Total Volume and Open Interest |
1,417 |
20,632 |
+392 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Mar21 |
210114 |
2494 |
2518 |
2463 |
2500 |
+1 |
12,939 |
88,085 |
-1,450 |
Hover/Click |
May21 |
210114 |
2451 |
2469 |
2425 |
2455 |
-2 |
11,421 |
59,741 |
-27 |
Hover/Click |
Jul21 |
210114 |
2439 |
2463 |
2422 |
2450 |
unch |
5,895 |
29,884 |
+1,339 |
Hover/Click |
Sep21 |
210114 |
2436 |
2461 |
2418 |
2447 |
+2 |
1,108 |
19,480 |
+161 |
Hover/Click |
Dec21 |
210114 |
2431 |
2456 |
2415 |
2444 |
+4 |
823 |
11,668 |
-168 |
Hover/Click |
Mar22 |
210114 |
2424 |
2450 |
2408 |
2439 |
+6 |
219 |
5,624 |
+131 |
Hover/Click |
May22 |
210114 |
2444 |
2445 |
2437 |
2437 |
+8 |
47 |
701 |
+32 |
Hover/Click |
Total Volume and Open Interest |
32,462 |
220,663 |
+19 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Mar21 |
210114 |
125.45 |
127.90 |
123.25 |
127.35 |
+2.10 |
16,090 |
102,492 |
-1,314 |
Hover/Click |
May21 |
210114 |
127.15 |
130.00 |
125.30 |
129.40 |
+2.15 |
7,993 |
48,269 |
-693 |
Hover/Click |
Jul21 |
210114 |
128.90 |
131.85 |
127.20 |
131.25 |
+2.10 |
8,662 |
35,474 |
+131 |
Hover/Click |
Sep21 |
210114 |
130.50 |
133.50 |
129.00 |
133.05 |
+2.10 |
7,312 |
34,146 |
+173 |
Hover/Click |
Dec21 |
210114 |
132.90 |
135.60 |
131.05 |
135.05 |
+2.05 |
4,632 |
23,835 |
+1,787 |
Hover/Click |
Mar22 |
210114 |
134.65 |
136.85 |
133.60 |
136.85 |
+2.05 |
311 |
7,159 |
+126 |
Hover/Click |
Total Volume and Open Interest |
45,532 |
264,083 |
+339 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Mar21 |
210114 |
124.90 |
124.95 |
123.50 |
124.00 |
-0.60 |
383 |
8,763 |
-68 |
Hover/Click |
May21 |
210114 |
125.45 |
125.45 |
124.05 |
124.90 |
-0.15 |
25 |
911 |
+7 |
Hover/Click |
Jul21 |
210114 |
125.20 |
125.85 |
125.20 |
125.80 |
-0.10 |
16 |
224 |
-4 |
Hover/Click |
Sep21 |
210114 |
127.00 |
127.05 |
127.00 |
127.05 |
+0.15 |
0 |
29 |
+0 |
Hover/Click |
Nov21 |
210114 |
128.20 |
128.20 |
128.20 |
128.20 |
+0.10 |
0 |
7 |
+0 |
Hover/Click |
Jan22 |
210114 |
129.25 |
129.25 |
129.25 |
129.25 |
+0.05 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
424 |
9,935 |
-65 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar21 |
210114 |
15.95 |
16.75 |
15.95 |
16.67 |
+0.83 |
44,578 |
397,428 |
-4,224 |
Hover/Click |
May21 |
210114 |
15.05 |
15.78 |
15.05 |
15.72 |
+0.77 |
30,689 |
207,998 |
-347 |
Hover/Click |
Jul21 |
210114 |
14.56 |
15.10 |
14.56 |
15.06 |
+0.59 |
21,708 |
158,684 |
+1,209 |
Hover/Click |
Oct21 |
210114 |
14.40 |
14.75 |
14.39 |
14.72 |
+0.41 |
7,275 |
116,271 |
+658 |
Hover/Click |
Mar22 |
210114 |
14.62 |
14.94 |
14.62 |
14.90 |
+0.34 |
3,042 |
71,425 |
+334 |
Hover/Click |
May22 |
210114 |
13.79 |
13.95 |
13.75 |
13.95 |
+0.23 |
1,590 |
45,033 |
+61 |
Hover/Click |
Jul22 |
210114 |
13.26 |
13.38 |
13.22 |
13.35 |
+0.11 |
999 |
38,957 |
+10 |
Hover/Click |
Oct22 |
210114 |
13.09 |
13.19 |
13.07 |
13.18 |
+0.10 |
410 |
32,707 |
-4 |
Hover/Click |
Total Volume and Open Interest |
111,525 |
1,095,452 |
-2,264 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Mar21 |
210114 |
1705 |
1708 |
1683 |
1695 |
-8 |
4,641 |
73,478 |
+248 |
Hover/Click |
May21 |
210114 |
1646 |
1657 |
1634 |
1645 |
-3 |
3,468 |
39,523 |
-734 |
Hover/Click |
Jul21 |
210114 |
1630 |
1639 |
1616 |
1627 |
-4 |
2,375 |
29,528 |
+92 |
Hover/Click |
Sep21 |
210114 |
1619 |
1625 |
1604 |
1616 |
-3 |
1,630 |
27,699 |
+376 |
Hover/Click |
Dec21 |
210114 |
1613 |
1633 |
1610 |
1625 |
-1 |
1,354 |
34,104 |
-99 |
Hover/Click |
Mar22 |
210114 |
1610 |
1631 |
1609 |
1625 |
+2 |
457 |
10,766 |
+67 |
Hover/Click |
May22 |
210114 |
1621 |
1636 |
1621 |
1629 |
+4 |
80 |
4,240 |
-9 |
Hover/Click |
Total Volume and Open Interest |
14,063 |
221,836 |
-33 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar21 |
210114 |
449.50 |
466.10 |
449.00 |
464.40 |
+18.20 |
5,718 |
40,962 |
-339 |
Hover/Click |
May21 |
210114 |
432.40 |
447.30 |
432.10 |
446.30 |
+17.20 |
3,424 |
37,529 |
+145 |
Hover/Click |
Aug21 |
210114 |
418.50 |
431.00 |
418.00 |
429.70 |
+14.20 |
1,558 |
16,170 |
+395 |
Hover/Click |
Oct21 |
210114 |
403.50 |
412.30 |
403.20 |
411.50 |
+9.70 |
95 |
4,993 |
+4 |
Hover/Click |
Dec21 |
210114 |
400.00 |
405.40 |
400.00 |
405.40 |
+7.10 |
24 |
3,348 |
-6 |
Hover/Click |
Total Volume and Open Interest |
10,864 |
105,781 |
+225 |
|
Cotton(ICE) |
Weekly |
Monthly |
Mar21 |
210114 |
80.92 |
81.52 |
80.25 |
81.15 |
+0.23 |
22,764 |
122,430 |
-340 |
Hover/Click |
May21 |
210114 |
81.79 |
82.30 |
81.09 |
82.00 |
+0.23 |
13,560 |
56,719 |
+3,301 |
Hover/Click |
Jul21 |
210114 |
82.46 |
83.05 |
81.84 |
82.75 |
+0.22 |
5,334 |
32,543 |
+1,474 |
Hover/Click |
Oct21 |
210114 |
79.15 |
79.15 |
79.15 |
79.15 |
-0.02 |
1 |
19 |
+1 |
Hover/Click |
Dec21 |
210114 |
76.99 |
77.10 |
76.20 |
76.80 |
unch |
2,580 |
29,368 |
+177 |
Hover/Click |
Mar22 |
210114 |
76.89 |
77.25 |
76.81 |
77.17 |
-0.05 |
219 |
1,964 |
-46 |
Hover/Click |
Total Volume and Open Interest |
44,582 |
246,308 |
+4,548 |
|
Lumber(CME) |
Weekly |
Monthly |
Jan21 |
210114 |
810.0 |
868.8 |
810.0 |
843.0 |
+33.0 |
81 |
76 |
-65 |
|
Mar21 |
210114 |
677.7 |
689.8 |
667.0 |
683.0 |
+11.5 |
303 |
1,789 |
+20 |
|
May21 |
210114 |
609.6 |
622.5 |
608.2 |
621.9 |
+12.3 |
86 |
536 |
+5 |
|
Jul21 |
210114 |
590.9 |
599.0 |
590.8 |
599.0 |
+11.9 |
18 |
305 |
+4 |
|
Sep21 |
210114 |
568.8 |
568.8 |
568.8 |
568.8 |
+11.9 |
2 |
17 |
+1 |
|
Nov21 |
210114 |
568.8 |
568.8 |
568.8 |
568.8 |
+11.9 |
|
|
|
|
Jan22 |
210114 |
568.8 |
568.8 |
568.8 |
568.8 |
+11.9 |
|
|
|
|
Total Volume and Open Interest |
490 |
2,723 |
-35 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Feb21 |
210114 |
52.84 |
53.75 |
52.24 |
53.57 |
+0.66 |
400,200 |
196,671 |
-43,865 |
Hover/Click |
Mar21 |
210114 |
52.89 |
53.79 |
52.30 |
53.62 |
+0.66 |
231,070 |
361,520 |
+31,837 |
Hover/Click |
Apr21 |
210114 |
52.84 |
53.68 |
52.28 |
53.53 |
+0.61 |
86,277 |
168,807 |
+7,584 |
Hover/Click |
May21 |
210114 |
52.71 |
53.50 |
52.18 |
53.37 |
+0.56 |
30,683 |
110,693 |
+3,346 |
Hover/Click |
Jun21 |
210114 |
52.52 |
53.29 |
52.03 |
53.14 |
+0.51 |
65,803 |
252,884 |
+693 |
Hover/Click |
Jul21 |
210114 |
52.29 |
53.00 |
51.85 |
52.87 |
+0.47 |
15,539 |
83,811 |
+165 |
Hover/Click |
Aug21 |
210114 |
52.05 |
52.65 |
51.64 |
52.58 |
+0.43 |
10,116 |
61,828 |
+1,491 |
Hover/Click |
Sep21 |
210114 |
51.66 |
52.35 |
51.39 |
52.27 |
+0.39 |
16,432 |
90,399 |
+542 |
Hover/Click |
Oct21 |
210114 |
51.44 |
52.07 |
51.23 |
51.96 |
+0.35 |
5,318 |
51,946 |
+1,607 |
Hover/Click |
Nov21 |
210114 |
51.18 |
51.77 |
50.96 |
51.66 |
+0.33 |
2,124 |
57,148 |
+644 |
Hover/Click |
Dec21 |
210114 |
50.92 |
51.54 |
50.65 |
51.36 |
+0.30 |
59,927 |
283,903 |
-1,104 |
Hover/Click |
Jan22 |
210114 |
50.70 |
51.16 |
50.45 |
51.05 |
+0.27 |
4,396 |
39,911 |
+352 |
Hover/Click |
Feb22 |
210114 |
50.40 |
50.77 |
50.40 |
50.77 |
+0.25 |
2,267 |
24,883 |
+556 |
Hover/Click |
Mar22 |
210114 |
50.51 |
50.51 |
50.51 |
50.51 |
+0.25 |
2,090 |
30,981 |
-636 |
Hover/Click |
Apr22 |
210114 |
49.75 |
50.27 |
49.75 |
50.27 |
+0.24 |
1,489 |
12,016 |
+518 |
Hover/Click |
May22 |
210114 |
50.05 |
50.05 |
50.05 |
50.05 |
+0.22 |
894 |
11,752 |
+71 |
Hover/Click |
Total Volume and Open Interest |
974,594 |
2,234,696 |
+8,244 |
|
e-miNY Crude Oil(NYM) |
Feb21 |
210114 |
52.925 |
53.725 |
52.250 |
53.575 |
+0.675 |
8,600 |
2,052 |
+282 |
|
Mar21 |
210114 |
52.975 |
53.800 |
52.300 |
53.625 |
+0.675 |
3,031 |
1,105 |
+132 |
|
Apr21 |
210114 |
52.775 |
53.650 |
52.450 |
53.525 |
+0.600 |
141 |
228 |
+29 |
|
May21 |
210114 |
53.375 |
53.375 |
53.375 |
53.375 |
+0.575 |
7 |
58 |
+5 |
|
Jun21 |
210114 |
52.475 |
53.225 |
52.050 |
53.150 |
+0.525 |
17 |
177 |
+3 |
|
Jul21 |
210114 |
52.200 |
52.875 |
52.200 |
52.875 |
+0.475 |
3 |
24 |
-1 |
|
Aug21 |
210114 |
52.200 |
52.625 |
52.200 |
52.575 |
+0.425 |
4 |
6 |
-1 |
|
Sep21 |
210114 |
52.275 |
52.275 |
51.600 |
52.275 |
+0.400 |
0 |
8 |
+0 |
|
Oct21 |
210114 |
51.950 |
51.950 |
51.950 |
51.950 |
+0.350 |
2 |
4 |
+0 |
|
Nov21 |
210114 |
51.650 |
51.650 |
51.650 |
51.650 |
+0.325 |
5 |
11 |
-1 |
|
Total Volume and Open Interest |
11,825 |
3,877 |
+446 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Feb21 |
210114 |
159.77 |
162.13 |
158.29 |
161.94 |
+2.05 |
51,162 |
74,607 |
-6,762 |
Hover/Click |
Mar21 |
210114 |
159.92 |
162.28 |
158.40 |
162.05 |
+2.03 |
42,537 |
74,959 |
+5,200 |
Hover/Click |
Apr21 |
210114 |
159.33 |
161.94 |
158.11 |
161.73 |
+2.05 |
15,486 |
42,485 |
+601 |
Hover/Click |
May21 |
210114 |
159.12 |
161.81 |
157.94 |
161.57 |
+2.11 |
12,188 |
24,649 |
-281 |
Hover/Click |
Jun21 |
210114 |
159.17 |
161.79 |
157.98 |
161.57 |
+2.13 |
11,698 |
38,675 |
+622 |
Hover/Click |
Jul21 |
210114 |
159.78 |
162.09 |
158.34 |
161.91 |
+2.13 |
2,109 |
12,775 |
-27 |
Hover/Click |
Aug21 |
210114 |
159.80 |
162.43 |
158.75 |
162.26 |
+2.10 |
1,218 |
8,195 |
+115 |
Hover/Click |
Sep21 |
210114 |
159.33 |
162.82 |
159.20 |
162.68 |
+2.10 |
1,523 |
11,242 |
-40 |
Hover/Click |
Oct21 |
210114 |
159.77 |
163.11 |
159.77 |
163.11 |
+2.14 |
588 |
5,487 |
-15 |
Hover/Click |
Nov21 |
210114 |
160.14 |
163.58 |
160.14 |
163.41 |
+2.10 |
742 |
5,452 |
-18 |
Hover/Click |
Dec21 |
210114 |
162.06 |
163.53 |
160.14 |
163.53 |
+2.06 |
3,912 |
33,547 |
+452 |
Hover/Click |
Jan22 |
210114 |
161.55 |
163.80 |
161.23 |
163.80 |
+2.04 |
765 |
9,907 |
+173 |
Hover/Click |
Feb22 |
210114 |
161.92 |
163.68 |
161.74 |
163.68 |
+1.97 |
281 |
1,600 |
+17 |
Hover/Click |
Mar22 |
210114 |
160.73 |
162.94 |
160.73 |
162.94 |
+1.91 |
111 |
1,946 |
+40 |
Hover/Click |
Total Volume and Open Interest |
145,468 |
367,980 |
+382 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Feb21 |
210114 |
154.73 |
156.07 |
151.83 |
155.39 |
+0.51 |
65,319 |
83,393 |
-5,941 |
Hover/Click |
Mar21 |
210114 |
154.34 |
156.05 |
151.81 |
155.38 |
+0.71 |
70,942 |
101,781 |
+4,570 |
Hover/Click |
Apr21 |
210114 |
164.37 |
166.22 |
162.27 |
165.64 |
+0.89 |
35,853 |
41,676 |
+1,226 |
Hover/Click |
May21 |
210114 |
164.97 |
166.70 |
163.06 |
166.33 |
+1.00 |
11,748 |
30,642 |
+2,286 |
Hover/Click |
Jun21 |
210114 |
164.58 |
166.51 |
162.83 |
166.07 |
+1.12 |
15,692 |
38,834 |
-400 |
Hover/Click |
Jul21 |
210114 |
163.72 |
165.32 |
162.18 |
165.06 |
+1.19 |
6,651 |
18,071 |
+849 |
Hover/Click |
Aug21 |
210114 |
162.00 |
163.21 |
160.75 |
163.21 |
+1.21 |
3,886 |
8,643 |
+386 |
Hover/Click |
Sep21 |
210114 |
159.27 |
160.81 |
157.87 |
160.45 |
+1.22 |
7,434 |
24,071 |
+826 |
Hover/Click |
Oct21 |
210114 |
147.81 |
150.58 |
147.00 |
149.94 |
+1.35 |
4,816 |
17,774 |
+243 |
Hover/Click |
Nov21 |
210114 |
144.90 |
147.27 |
144.30 |
146.81 |
+1.52 |
2,967 |
6,644 |
+219 |
Hover/Click |
Total Volume and Open Interest |
230,419 |
407,337 |
+4,708 |
|
e-miNY RBOB Gasoline(NYM) |
Feb21 |
210114 |
155.39 |
155.40 |
155.39 |
155.39 |
+0.51 |
1 |
0 |
-1 |
|
Mar21 |
210114 |
155.38 |
155.38 |
155.38 |
155.38 |
+0.71 |
|
|
|
|
Apr21 |
210114 |
165.64 |
165.64 |
165.64 |
165.64 |
+0.89 |
|
|
|
|
May21 |
210114 |
166.33 |
166.33 |
166.33 |
166.33 |
+1.00 |
|
|
|
|
Total Volume and Open Interest |
1 |
|
|
|
Natural Gas(NYM) |
Weekly |
Monthly |
Feb21 |
210114 |
2.742 |
2.791 |
2.660 |
2.666 |
-0.061 |
201,432 |
115,789 |
-16,455 |
Hover/Click |
Mar21 |
210114 |
2.701 |
2.750 |
2.625 |
2.630 |
-0.059 |
123,982 |
278,483 |
+4,609 |
Hover/Click |
Apr21 |
210114 |
2.696 |
2.744 |
2.628 |
2.633 |
-0.055 |
73,361 |
107,751 |
-93 |
Hover/Click |
May21 |
210114 |
2.716 |
2.761 |
2.655 |
2.661 |
-0.046 |
39,431 |
69,032 |
+3,322 |
Hover/Click |
Jun21 |
210114 |
2.780 |
2.824 |
2.721 |
2.727 |
-0.043 |
22,262 |
42,321 |
+2,042 |
Hover/Click |
Jul21 |
210114 |
2.858 |
2.895 |
2.797 |
2.802 |
-0.041 |
26,001 |
40,095 |
+2,534 |
Hover/Click |
Aug21 |
210114 |
2.865 |
2.913 |
2.818 |
2.823 |
-0.037 |
10,669 |
30,143 |
+75 |
Hover/Click |
Sep21 |
210114 |
2.880 |
2.898 |
2.808 |
2.811 |
-0.037 |
10,129 |
47,808 |
+663 |
Hover/Click |
Oct21 |
210114 |
2.893 |
2.911 |
2.827 |
2.829 |
-0.039 |
34,238 |
106,010 |
+234 |
Hover/Click |
Nov21 |
210114 |
2.969 |
2.969 |
2.884 |
2.887 |
-0.035 |
11,311 |
38,034 |
-135 |
Hover/Click |
Dec21 |
210114 |
3.077 |
3.087 |
3.009 |
3.014 |
-0.029 |
8,342 |
38,712 |
-523 |
Hover/Click |
Jan22 |
210114 |
3.167 |
3.176 |
3.099 |
3.103 |
-0.026 |
13,431 |
46,887 |
-450 |
Hover/Click |
Feb22 |
210114 |
3.085 |
3.104 |
3.040 |
3.043 |
-0.025 |
4,570 |
24,257 |
+325 |
Hover/Click |
Mar22 |
210114 |
2.926 |
2.945 |
2.889 |
2.899 |
-0.018 |
8,956 |
27,373 |
+190 |
Hover/Click |
Apr22 |
210114 |
2.575 |
2.578 |
2.543 |
2.557 |
-0.004 |
7,752 |
28,169 |
+1,496 |
Hover/Click |
May22 |
210114 |
2.519 |
2.519 |
2.487 |
2.500 |
-0.001 |
1,556 |
12,147 |
-170 |
Hover/Click |
Total Volume and Open Interest |
603,340 |
1,127,069 |
-1,514 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Mar21 |
210114 |
55.93 |
56.57 |
55.24 |
56.42 |
+0.36 |
288,141 |
466,845 |
-23,723 |
Hover/Click |
Apr21 |
210114 |
55.88 |
56.54 |
55.25 |
56.39 |
+0.35 |
167,882 |
342,814 |
+15,044 |
Hover/Click |
May21 |
210114 |
55.78 |
56.47 |
55.19 |
56.30 |
+0.36 |
103,580 |
204,006 |
+6,405 |
Hover/Click |
Jun21 |
210114 |
55.57 |
56.29 |
55.04 |
56.11 |
+0.36 |
100,677 |
266,713 |
-2,413 |
Hover/Click |
Jul21 |
210114 |
55.28 |
55.97 |
54.82 |
55.83 |
+0.35 |
30,911 |
145,190 |
+5,602 |
Hover/Click |
Aug21 |
210114 |
55.01 |
55.71 |
54.61 |
55.57 |
+0.34 |
17,686 |
75,402 |
+407 |
Hover/Click |
Sep21 |
210114 |
54.75 |
55.42 |
54.36 |
55.28 |
+0.33 |
21,133 |
76,453 |
+329 |
Hover/Click |
Oct21 |
210114 |
54.48 |
55.14 |
54.12 |
55.00 |
+0.32 |
8,819 |
50,421 |
+1,550 |
Hover/Click |
Nov21 |
210114 |
54.33 |
54.86 |
53.93 |
54.71 |
+0.31 |
8,859 |
42,673 |
+1,486 |
Hover/Click |
Dec21 |
210114 |
53.94 |
54.56 |
53.63 |
54.43 |
+0.30 |
65,895 |
259,188 |
-3,132 |
Hover/Click |
Jan22 |
210114 |
54.20 |
54.20 |
54.20 |
54.20 |
+0.30 |
2,100 |
44,784 |
-562 |
Hover/Click |
Feb22 |
210114 |
54.03 |
54.03 |
53.98 |
53.98 |
+0.29 |
1,634 |
32,704 |
+216 |
Hover/Click |
Mar22 |
210114 |
53.81 |
53.81 |
53.81 |
53.81 |
+0.29 |
1,119 |
53,354 |
+165 |
Hover/Click |
Apr22 |
210114 |
53.63 |
53.63 |
53.63 |
53.63 |
+0.28 |
149 |
15,839 |
+38 |
Hover/Click |
Total Volume and Open Interest |
857,836 |
2,552,201 |
+995 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Feb21 |
210114 |
458.50 |
465.75 |
455.50 |
459.50 |
-0.75 |
114,250 |
183,595 |
+876 |
Hover/Click |
Mar21 |
210114 |
460.75 |
467.50 |
457.50 |
461.75 |
-0.75 |
88,974 |
134,792 |
+3,337 |
Hover/Click |
Apr21 |
210114 |
461.75 |
468.50 |
458.75 |
462.75 |
-1.00 |
34,366 |
81,648 |
+4,392 |
Hover/Click |
May21 |
210114 |
463.00 |
468.75 |
459.00 |
463.25 |
-1.00 |
15,192 |
60,517 |
+1,187 |
Hover/Click |
Jun21 |
210114 |
463.25 |
469.00 |
459.50 |
463.50 |
-1.25 |
27,409 |
83,625 |
-2,066 |
Hover/Click |
Jul21 |
210114 |
464.25 |
469.50 |
460.75 |
464.25 |
-1.50 |
7,752 |
32,846 |
+465 |
Hover/Click |
Aug21 |
210114 |
465.25 |
469.50 |
461.75 |
465.25 |
-1.50 |
3,987 |
23,460 |
+681 |
Hover/Click |
Sep21 |
210114 |
465.25 |
471.25 |
463.00 |
465.75 |
-1.50 |
6,372 |
31,826 |
+1,234 |
Hover/Click |
Oct21 |
210114 |
466.00 |
471.75 |
465.25 |
466.75 |
-1.25 |
4,860 |
40,385 |
+939 |
Hover/Click |
Nov21 |
210114 |
465.25 |
470.00 |
463.25 |
466.00 |
-1.25 |
2,740 |
30,100 |
+103 |
Hover/Click |
Total Volume and Open Interest |
337,656 |
964,043 |
+1,894 |
|
Ethanol(CBOT) |
Feb21 |
210114 |
1.630 |
1.630 |
1.630 |
1.630 |
unch |
0 |
9 |
+0 |
|
Mar21 |
210114 |
1.680 |
1.700 |
1.680 |
1.680 |
unch |
0 |
2 |
+0 |
|
Apr21 |
210114 |
1.738 |
1.738 |
1.730 |
1.738 |
unch |
0 |
45 |
+0 |
|
May21 |
210114 |
1.733 |
1.733 |
1.733 |
1.733 |
unch |
0 |
37 |
+0 |
|
Jun21 |
210114 |
1.728 |
1.728 |
1.728 |
1.728 |
unch |
|
|
|
|
Jul21 |
210114 |
1.728 |
1.728 |
1.728 |
1.728 |
unch |
|
|
|
|
Aug21 |
210114 |
1.728 |
1.728 |
1.728 |
1.728 |
unch |
0 |
5 |
+0 |
|
Sep21 |
210114 |
1.728 |
1.728 |
1.728 |
1.728 |
unch |
|
|
|
|
Total Volume and Open Interest |
0 |
98 |
+0 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Feb21 |
210114 |
52.78 |
53.73 |
52.24 |
53.57 |
+0.66 |
27,124 |
31,628 |
-1,280 |
Hover/Click |
Mar21 |
210114 |
52.84 |
53.82 |
52.31 |
53.62 |
+0.66 |
37,148 |
76,216 |
+463 |
Hover/Click |
Apr21 |
210114 |
52.74 |
53.66 |
52.29 |
53.53 |
+0.61 |
31,710 |
28,884 |
-256 |
Hover/Click |
May21 |
210114 |
52.71 |
53.49 |
52.23 |
53.37 |
+0.56 |
21,358 |
21,656 |
-896 |
Hover/Click |
Jun21 |
210114 |
52.45 |
53.19 |
52.11 |
53.14 |
+0.51 |
16,927 |
54,359 |
+668 |
Hover/Click |
Jul21 |
210114 |
52.65 |
52.97 |
52.10 |
52.87 |
+0.47 |
2,572 |
12,387 |
+178 |
Hover/Click |
Aug21 |
210114 |
52.32 |
52.62 |
51.98 |
52.58 |
+0.43 |
1,012 |
9,388 |
-55 |
Hover/Click |
Sep21 |
210114 |
51.85 |
52.29 |
51.55 |
52.27 |
+0.39 |
1,780 |
14,533 |
+241 |
Hover/Click |
Oct21 |
210114 |
51.51 |
51.96 |
51.46 |
51.96 |
+0.35 |
539 |
8,809 |
+29 |
Hover/Click |
Nov21 |
210114 |
51.66 |
51.66 |
51.66 |
51.66 |
+0.33 |
349 |
8,068 |
-97 |
Hover/Click |
Dec21 |
210114 |
51.03 |
51.47 |
50.77 |
51.36 |
+0.30 |
11,527 |
85,611 |
+1,573 |
Hover/Click |
Jan22 |
210114 |
51.00 |
51.05 |
51.00 |
51.05 |
+0.27 |
77 |
5,344 |
-35 |
Hover/Click |
Feb22 |
210114 |
50.77 |
50.77 |
50.77 |
50.77 |
+0.25 |
97 |
2,611 |
-26 |
Hover/Click |
Mar22 |
210114 |
50.51 |
50.51 |
50.51 |
50.51 |
+0.25 |
188 |
8,768 |
-75 |
Hover/Click |
Apr22 |
210114 |
50.27 |
50.27 |
50.27 |
50.27 |
+0.24 |
139 |
3,571 |
-4 |
Hover/Click |
May22 |
210114 |
50.05 |
50.05 |
50.05 |
50.05 |
+0.22 |
44 |
3,409 |
-5 |
Hover/Click |
Total Volume and Open Interest |
157,198 |
502,886 |
+739 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Mar21 |
210114 |
90.290 |
90.570 |
90.040 |
90.215 |
-0.120 |
23,637 |
34,052 |
-632 |
Hover/Click |
Jun21 |
210114 |
90.225 |
90.520 |
90.065 |
90.190 |
-0.125 |
147 |
678 |
+34 |
Hover/Click |
Sep21 |
210114 |
90.175 |
90.175 |
90.175 |
90.175 |
-0.125 |
1 |
101 |
+1 |
Hover/Click |
Total Volume and Open Interest |
23,795 |
34,855 |
-597 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Mar21 |
210114 |
77.38 |
78.08 |
77.32 |
77.88 |
+0.43 |
93,527 |
143,024 |
-521 |
Hover/Click |
Jun21 |
210114 |
77.57 |
78.12 |
77.37 |
77.92 |
+0.42 |
142 |
259 |
+36 |
Hover/Click |
Sep21 |
210114 |
77.68 |
78.14 |
77.51 |
77.96 |
+0.42 |
0 |
280 |
+0 |
Hover/Click |
Total Volume and Open Interest |
94,277 |
144,614 |
-570 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar21 |
210114 |
136.40 |
137.16 |
136.20 |
136.87 |
+0.52 |
92,370 |
149,436 |
+6,539 |
Hover/Click |
Jun21 |
210114 |
136.53 |
137.22 |
136.29 |
136.94 |
+0.52 |
1,372 |
1,660 |
+690 |
Hover/Click |
Sep21 |
210114 |
137.01 |
137.16 |
136.46 |
137.01 |
+0.52 |
0 |
241 |
+0 |
Hover/Click |
Total Volume and Open Interest |
94,094 |
152,924 |
+7,207 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar21 |
210114 |
78.77 |
79.23 |
78.71 |
79.16 |
+0.39 |
46,891 |
150,795 |
-248 |
Hover/Click |
Jun21 |
210114 |
78.83 |
79.25 |
78.73 |
79.18 |
+0.39 |
115 |
3,023 |
+10 |
Hover/Click |
Sep21 |
210114 |
78.91 |
79.25 |
78.79 |
79.19 |
+0.39 |
52 |
727 |
+26 |
Hover/Click |
Dec21 |
210114 |
79.14 |
79.25 |
79.11 |
79.19 |
+0.38 |
26 |
523 |
+13 |
Hover/Click |
Total Volume and Open Interest |
47,376 |
156,675 |
-286 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar21 |
210114 |
96.35 |
96.62 |
96.03 |
96.41 |
+0.08 |
69,910 |
189,087 |
-539 |
Hover/Click |
Jun21 |
210114 |
96.45 |
96.72 |
96.14 |
96.52 |
+0.08 |
5 |
193 |
-1 |
Hover/Click |
Sep21 |
210114 |
96.63 |
96.76 |
96.31 |
96.63 |
+0.08 |
0 |
190 |
+0 |
Hover/Click |
Total Volume and Open Interest |
70,005 |
190,811 |
-596 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar21 |
210114 |
112.84 |
113.10 |
112.32 |
112.81 |
unch |
14,518 |
49,932 |
+359 |
Hover/Click |
Jun21 |
210114 |
113.17 |
113.32 |
112.64 |
113.11 |
unch |
4 |
145 |
+1 |
Hover/Click |
Sep21 |
210114 |
113.41 |
113.61 |
113.03 |
113.41 |
unch |
0 |
85 |
+0 |
Hover/Click |
Total Volume and Open Interest |
14,522 |
50,164 |
+360 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar21 |
210114 |
121.75 |
121.95 |
121.25 |
121.71 |
unch |
143,720 |
670,033 |
+1,612 |
Hover/Click |
Jun21 |
210114 |
121.97 |
122.18 |
121.51 |
121.96 |
+0.01 |
605 |
1,782 |
+193 |
Hover/Click |
Sep21 |
210114 |
122.10 |
122.41 |
121.78 |
122.20 |
unch |
13 |
1,249 |
+1 |
Hover/Click |
Total Volume and Open Interest |
144,661 |
677,952 |
+1,795 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jan21 |
210114 |
503.75 |
508.63 |
503.25 |
506.75 |
+3.50 |
0 |
84 |
+0 |
|
Feb21 |
210114 |
502.75 |
507.00 |
502.75 |
505.38 |
+3.63 |
1 |
15 |
+1 |
|
Total Volume and Open Interest |
36,795 |
151,244 |
-314 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Feb21 |
210114 |
188.05 |
192.55 |
188.00 |
192.30 |
+3.60 |
7,391 |
24,085 |
+967 |
|
Mar21 |
210114 |
188.65 |
192.40 |
187.95 |
192.20 |
+3.65 |
549 |
1,849 |
+14 |
Hover/Click |
Apr21 |
210114 |
191.95 |
191.95 |
191.95 |
191.95 |
+3.70 |
2 |
9 |
-1 |
|
May21 |
210114 |
191.75 |
191.75 |
191.75 |
191.75 |
+3.75 |
|
|
|
|
Total Volume and Open Interest |
7,942 |
25,943 |
+980 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Mar21 |
210114 |
169~130 |
169~200 |
168~010 |
168~070 |
-1~050 |
415,761 |
1,156,596 |
+277 |
Hover/Click |
Jun21 |
210114 |
167~160 |
167~310 |
166~170 |
166~210 |
-1~050 |
46 |
52 |
+8 |
Hover/Click |
Sep21 |
210114 |
166~210 |
166~210 |
166~210 |
166~210 |
-1~050 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
415,807 |
1,156,648 |
+285 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210114 |
136~255 |
136~280 |
136~160 |
136~180 |
-0~065 |
2,097,810 |
3,359,902 |
+21,074 |
Hover/Click |
Jun21 |
210114 |
135~260 |
135~270 |
135~155 |
135~170 |
-0~075 |
565 |
575 |
+361 |
Hover/Click |
Sep21 |
210114 |
135~170 |
135~170 |
135~170 |
135~170 |
-0~075 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,098,375 |
3,360,477 |
+21,435 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210114 |
125~200 |
125~226 |
125~164 |
125~184 |
-0~012 |
1,188,201 |
3,240,421 |
+10,991 |
Hover/Click |
Jun21 |
210114 |
125~140 |
125~140 |
125~140 |
125~140 |
-0~012 |
0 |
1 |
+0 |
Hover/Click |
Sep21 |
210114 |
125~140 |
125~140 |
125~140 |
125~140 |
-0~012 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,188,201 |
3,240,422 |
+10,991 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210114 |
110~136 |
110~142 |
110~133 |
110~136 |
+0~001 |
365,139 |
1,974,734 |
-9,548 |
Hover/Click |
Jun21 |
210114 |
110~136 |
110~136 |
110~136 |
110~136 |
+0~001 |
|
|
|
Hover/Click |
Sep21 |
210114 |
110~136 |
110~136 |
110~136 |
110~136 |
+0~001 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
365,139 |
1,974,734 |
-9,548 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Mar21 |
210114 |
99.815 |
99.820 |
99.810 |
99.820 |
+0.005 |
127,085 |
1,084,295 |
+9,619 |
|
Jun21 |
210114 |
99.820 |
99.830 |
99.815 |
99.825 |
unch |
106,769 |
963,908 |
-3,229 |
|
Sep21 |
210114 |
99.815 |
99.820 |
99.805 |
99.815 |
unch |
172,817 |
803,549 |
+1,104 |
|
Dec21 |
210114 |
99.775 |
99.780 |
99.765 |
99.780 |
+0.005 |
251,816 |
748,910 |
+1,225 |
|
Mar22 |
210114 |
99.800 |
99.805 |
99.790 |
99.805 |
+0.005 |
173,927 |
726,926 |
+12,976 |
|
Jun22 |
210114 |
99.785 |
99.790 |
99.770 |
99.790 |
+0.005 |
201,095 |
679,138 |
+3,762 |
|
Sep22 |
210114 |
99.765 |
99.770 |
99.750 |
99.765 |
+0.005 |
237,256 |
533,162 |
-30,438 |
|
Dec22 |
210114 |
99.695 |
99.710 |
99.685 |
99.705 |
+0.010 |
257,043 |
454,749 |
+5,556 |
|
Mar23 |
210114 |
99.685 |
99.700 |
99.670 |
99.690 |
+0.010 |
232,770 |
754,778 |
+12,327 |
|
Jun23 |
210114 |
99.605 |
99.620 |
99.585 |
99.605 |
+0.005 |
336,703 |
512,049 |
+12,864 |
|
Sep23 |
210114 |
99.445 |
99.470 |
99.420 |
99.445 |
unch |
304,561 |
487,127 |
+29,954 |
|
Dec23 |
210114 |
99.370 |
99.400 |
99.335 |
99.365 |
-0.005 |
339,112 |
406,050 |
+27,144 |
|
Mar24 |
210114 |
99.290 |
99.315 |
99.255 |
99.280 |
-0.005 |
181,637 |
310,175 |
+10,947 |
|
Jun24 |
210114 |
99.195 |
99.220 |
99.160 |
99.185 |
-0.010 |
182,917 |
198,230 |
-19,988 |
|
Sep24 |
210114 |
99.110 |
99.135 |
99.065 |
99.090 |
-0.015 |
145,449 |
184,980 |
-16,340 |
|
Dec24 |
210114 |
99.025 |
99.045 |
98.975 |
98.995 |
-0.020 |
100,990 |
182,188 |
-3,067 |
|
Mar25 |
210114 |
98.945 |
98.965 |
98.895 |
98.915 |
-0.020 |
59,191 |
157,389 |
+3,242 |
|
Jun25 |
210114 |
98.865 |
98.885 |
98.820 |
98.835 |
-0.025 |
41,076 |
111,741 |
-1,124 |
|
Total Volume and Open Interest |
3,628,791 |
9,808,369 |
+52,043 |
|
Ultra T-Bond(CBOT) |
Mar21 |
210114 |
206~18 |
207~02 |
203~27 |
204~12 |
-2~05 |
172,514 |
1,060,206 |
+2,169 |
|
Jun21 |
210114 |
202~24 |
205~03 |
202~12 |
202~24 |
-2~05 |
0 |
3 |
+0 |
|
Sep21 |
210114 |
202~24 |
202~24 |
202~24 |
202~24 |
-2~05 |
|
|
|
|
Total Volume and Open Interest |
172,514 |
1,060,209 |
+2,169 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar21 |
210114 |
153~280 |
154~005 |
153~040 |
153~080 |
-0~185 |
396,165 |
1,062,696 |
+14,352 |
|
Jun21 |
210114 |
152~030 |
152~030 |
152~030 |
152~030 |
-0~185 |
|
|
|
|
Sep21 |
210114 |
152~030 |
152~030 |
152~030 |
152~030 |
-0~185 |
|
|
|
|
Total Volume and Open Interest |
396,165 |
1,062,696 |
+14,352 |
|
30 Day Federal Funds(CBOT) |
Jan21 |
210114 |
99.912 |
99.912 |
99.910 |
99.910 |
unch |
2,042 |
164,334 |
-341 |
|
Feb21 |
210114 |
99.920 |
99.920 |
99.915 |
99.915 |
unch |
12,265 |
159,766 |
+3,399 |
|
Mar21 |
210114 |
99.925 |
99.925 |
99.920 |
99.920 |
unch |
4,671 |
94,252 |
+277 |
|
Apr21 |
210114 |
99.925 |
99.930 |
99.925 |
99.925 |
unch |
5,400 |
101,002 |
-324 |
|
May21 |
210114 |
99.925 |
99.930 |
99.925 |
99.925 |
unch |
8,635 |
73,615 |
-3,748 |
|
Jun21 |
210114 |
99.925 |
99.930 |
99.925 |
99.925 |
unch |
1,715 |
59,793 |
+113 |
|
Total Volume and Open Interest |
61,852 |
1,034,355 |
+10,251 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Mar21 |
210114 |
151.89 |
151.95 |
151.83 |
151.88 |
-0.01 |
1,079 |
13,360 |
-171 |
Hover/Click |
Jun21 |
210114 |
151.88 |
151.88 |
151.88 |
151.88 |
-0.01 |
|
|
|
Hover/Click |
Sep21 |
210114 |
151.88 |
151.88 |
151.88 |
151.88 |
-0.01 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,079 |
13,360 |
-171 |
|
Euro-Buxl(EUREX) |
Mar21 |
210114 |
224.12 |
225.42 |
223.32 |
224.90 |
+1.22 |
100,742 |
260,935 |
+3,548 |
|
Jun21 |
210114 |
223.08 |
223.24 |
223.08 |
223.24 |
+1.20 |
52 |
3,668 |
+51 |
|
Sep21 |
210114 |
221.68 |
221.86 |
221.68 |
221.86 |
+1.22 |
|
|
|
|
Total Volume and Open Interest |
100,794 |
264,603 |
+3,599 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Mar21 |
210114 |
177.49 |
177.96 |
177.32 |
177.84 |
+0.48 |
914,856 |
1,420,678 |
+62,438 |
Hover/Click |
Jun21 |
210114 |
174.54 |
175.00 |
174.54 |
174.94 |
+0.48 |
212 |
890 |
+198 |
Hover/Click |
Sep21 |
210114 |
177.33 |
177.33 |
177.33 |
177.33 |
+0.48 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
915,068 |
1,421,568 |
+62,636 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Mar21 |
210114 |
135.16 |
135.33 |
135.10 |
135.32 |
+0.23 |
465,936 |
1,115,388 |
+38,819 |
Hover/Click |
Jun21 |
210114 |
135.84 |
135.84 |
135.84 |
135.84 |
+0.23 |
0 |
1 |
+0 |
Hover/Click |
Sep21 |
210114 |
137.32 |
137.32 |
137.32 |
137.32 |
-1.02 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
465,936 |
1,115,389 |
+38,819 |
|
Euro-Schatz(EUREX) |
Mar21 |
210114 |
112.29 |
112.32 |
112.27 |
112.32 |
+0.06 |
438,224 |
1,491,839 |
+73,866 |
|
Jun21 |
210114 |
112.22 |
112.22 |
112.22 |
112.22 |
+0.06 |
0 |
2 |
+0 |
|
Sep21 |
210114 |
112.90 |
112.90 |
112.90 |
112.90 |
+0.06 |
|
|
|
|
Total Volume and Open Interest |
438,224 |
1,491,841 |
+73,866 |
|
3-Mth Euribor(EUREX) |
Mar21 |
210114 |
100.550 |
100.550 |
100.550 |
100.550 |
+0.005 |
75 |
872 |
-75 |
|
Jun21 |
210114 |
100.555 |
100.555 |
100.555 |
100.555 |
+0.010 |
0 |
518 |
+0 |
|
Sep21 |
210114 |
100.555 |
100.555 |
100.555 |
100.555 |
+0.015 |
0 |
941 |
+0 |
|
Total Volume and Open Interest |
75 |
3,458 |
-75 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Mar21 |
210114 |
134~06 |
134~18 |
134~02 |
134~14 |
+0~07 |
296,594 |
478,989 |
+14,962 |
Hover/Click |
Jun21 |
210114 |
133~15 |
133~15 |
133~15 |
133~15 |
+0~07 |
1 |
63 |
+1 |
Hover/Click |
Total Volume and Open Interest |
296,595 |
479,052 |
+14,963 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Mar21 |
210114 |
100.00 |
100.00 |
99.99 |
100.00 |
+0.00 |
79,703 |
587,891 |
-4,521 |
|
Jun21 |
210114 |
100.02 |
100.04 |
100.02 |
100.04 |
+0.02 |
84,498 |
681,555 |
-1,560 |
|
Sep21 |
210114 |
100.04 |
100.06 |
100.04 |
100.06 |
+0.02 |
79,864 |
547,420 |
+3,701 |
|
Dec21 |
210114 |
100.04 |
100.07 |
100.04 |
100.07 |
+0.02 |
65,478 |
524,820 |
+10,763 |
|
Mar22 |
210114 |
99.97 |
99.99 |
99.96 |
99.99 |
+0.02 |
73,542 |
649,883 |
+9,484 |
|
Jun22 |
210114 |
99.95 |
99.97 |
99.94 |
99.96 |
+0.02 |
88,367 |
323,981 |
+5,650 |
|
Total Volume and Open Interest |
880,463 |
4,384,786 |
+44,723 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Mar21 |
210114 |
100.540 |
100.550 |
100.540 |
100.550 |
+0.005 |
45,556 |
342,318 |
+3,708 |
|
Jun21 |
210114 |
100.545 |
100.555 |
100.540 |
100.555 |
+0.010 |
49,447 |
365,821 |
+1,615 |
|
Sep21 |
210114 |
100.545 |
100.560 |
100.545 |
100.555 |
+0.010 |
47,386 |
341,493 |
-654 |
|
Total Volume and Open Interest |
1,004,059 |
3,288,405 |
+48,666 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Mar21 |
210114 |
99.98 |
99.99 |
99.98 |
99.99 |
unch |
1,386 |
126,672 |
-647 |
|
Jun21 |
210114 |
99.97 |
99.98 |
99.97 |
99.98 |
unch |
1,088 |
144,461 |
+116 |
|
Sep21 |
210114 |
99.96 |
99.97 |
99.96 |
99.97 |
unch |
727 |
130,046 |
-1,254 |
|
Dec21 |
210114 |
99.94 |
99.94 |
99.93 |
99.94 |
unch |
179 |
118,730 |
-154 |
|
Mar22 |
210114 |
99.92 |
99.92 |
99.91 |
99.92 |
unch |
1,311 |
125,341 |
+179 |
|
Jun22 |
210114 |
99.88 |
99.89 |
99.88 |
99.89 |
unch |
527 |
54,911 |
-134 |
|
Sep22 |
210114 |
99.85 |
99.86 |
99.84 |
99.86 |
+0.01 |
755 |
49,144 |
-85 |
|
Dec22 |
210114 |
99.80 |
99.81 |
99.80 |
99.81 |
unch |
753 |
26,636 |
+364 |
|
Mar23 |
210114 |
99.77 |
99.77 |
99.77 |
99.77 |
+0.01 |
3 |
734 |
+0 |
|
Jun23 |
210114 |
99.70 |
99.71 |
99.70 |
99.71 |
unch |
0 |
500 |
+0 |
|
Total Volume and Open Interest |
6,729 |
777,855 |
-1,615 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar21 |
210114 |
98.88 |
98.93 |
98.86 |
98.89 |
+0.01 |
166,043 |
1,386,008 |
+8,233 |
|
Jun21 |
210114 |
98.86 |
98.86 |
98.86 |
98.86 |
+0.01 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
166,043 |
1,386,009 |
+8,233 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar21 |
210114 |
99.81 |
99.81 |
99.80 |
99.81 |
+0.00 |
74,946 |
863,687 |
+10,863 |
|
Jun21 |
210114 |
99.79 |
99.79 |
99.79 |
99.79 |
-0.00 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
74,946 |
863,688 |
+10,863 |
|
Gold(CMX) |
Weekly |
Monthly |
Feb21 |
210114 |
1845.6 |
1857.6 |
1826.6 |
1851.4 |
-3.5 |
240,656 |
311,120 |
-21,094 |
Hover/Click |
Apr21 |
210114 |
1849.4 |
1861.1 |
1830.4 |
1855.4 |
-3.4 |
51,416 |
168,725 |
+22,659 |
Hover/Click |
Jun21 |
210114 |
1853.9 |
1864.1 |
1833.6 |
1858.5 |
-3.4 |
8,052 |
39,883 |
+396 |
Hover/Click |
Aug21 |
210114 |
1856.9 |
1866.2 |
1836.6 |
1861.0 |
-3.6 |
1,396 |
13,877 |
+619 |
Hover/Click |
Oct21 |
210114 |
1850.8 |
1867.0 |
1850.8 |
1863.7 |
-3.4 |
491 |
6,240 |
+225 |
Hover/Click |
Dec21 |
210114 |
1860.5 |
1870.1 |
1850.0 |
1866.5 |
-3.5 |
646 |
11,016 |
+64 |
Hover/Click |
Feb22 |
210114 |
1856.6 |
1870.2 |
1856.6 |
1869.2 |
-3.5 |
246 |
3,261 |
+11 |
Hover/Click |
Apr22 |
210114 |
1871.9 |
1871.9 |
1871.9 |
1871.9 |
-3.5 |
0 |
19 |
+0 |
Hover/Click |
Jun22 |
210114 |
1874.8 |
1874.8 |
1874.8 |
1874.8 |
-3.5 |
0 |
113 |
+0 |
Hover/Click |
Aug22 |
210114 |
1876.3 |
1876.3 |
1876.3 |
1876.3 |
-3.5 |
0 |
4 |
+0 |
Hover/Click |
Oct22 |
210114 |
1880.0 |
1880.0 |
1880.0 |
1880.0 |
-3.5 |
|
|
|
Hover/Click |
Dec22 |
210114 |
1869.4 |
1882.1 |
1869.4 |
1882.1 |
-3.5 |
26 |
267 |
-26 |
Hover/Click |
Total Volume and Open Interest |
303,302 |
555,538 |
+2,993 |
|
Silver(CMX) |
Weekly |
Monthly |
Mar21 |
210114 |
2529.0 |
2599.0 |
2509.5 |
2580.2 |
+23.0 |
65,920 |
137,230 |
-598 |
Hover/Click |
May21 |
210114 |
2543.0 |
2603.0 |
2517.5 |
2586.1 |
+23.2 |
2,702 |
18,425 |
+374 |
Hover/Click |
Jul21 |
210114 |
2552.0 |
2602.5 |
2525.0 |
2593.0 |
+23.1 |
1,105 |
5,868 |
+361 |
Hover/Click |
Sep21 |
210114 |
2532.5 |
2614.5 |
2532.5 |
2599.7 |
+22.9 |
750 |
3,670 |
+188 |
Hover/Click |
Dec21 |
210114 |
2572.5 |
2616.0 |
2544.5 |
2609.3 |
+23.2 |
164 |
3,642 |
+52 |
Hover/Click |
Mar22 |
210114 |
2618.7 |
2618.7 |
2618.7 |
2618.7 |
+23.2 |
4 |
25 |
+0 |
Hover/Click |
May22 |
210114 |
2623.7 |
2623.7 |
2623.7 |
2623.7 |
+23.2 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
70,785 |
170,033 |
+371 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan21 |
210114 |
1121.6 |
1121.6 |
1121.6 |
1121.6 |
+15.7 |
5 |
357 |
-1 |
Hover/Click |
Apr21 |
210114 |
1104.7 |
1130.0 |
1101.0 |
1126.4 |
+15.7 |
13,033 |
57,919 |
-762 |
Hover/Click |
Jul21 |
210114 |
1112.2 |
1133.2 |
1110.7 |
1130.6 |
+16.4 |
169 |
1,345 |
+28 |
Hover/Click |
Oct21 |
210114 |
1120.0 |
1136.8 |
1120.0 |
1134.3 |
+16.9 |
10 |
115 |
+1 |
Hover/Click |
Total Volume and Open Interest |
13,233 |
59,893 |
-731 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Mar21 |
210114 |
2390.50 |
2428.00 |
2373.50 |
2423.30 |
+26.20 |
1,027 |
9,286 |
+116 |
Hover/Click |
Jun21 |
210114 |
2401.00 |
2432.10 |
2401.00 |
2432.10 |
+25.40 |
18 |
193 |
-7 |
Hover/Click |
Sep21 |
210114 |
2430.30 |
2430.30 |
2430.30 |
2430.30 |
+26.30 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,045 |
9,479 |
+109 |
|
Copper(CMX) |
Weekly |
Monthly |
Mar21 |
210114 |
361.05 |
367.50 |
360.15 |
366.45 |
+4.75 |
78,261 |
156,986 |
-2,185 |
Hover/Click |
May21 |
210114 |
361.50 |
367.85 |
360.75 |
366.80 |
+4.60 |
8,100 |
38,832 |
+412 |
Hover/Click |
Jul21 |
210114 |
362.35 |
367.85 |
361.60 |
366.85 |
+4.50 |
5,063 |
20,955 |
-147 |
Hover/Click |
Sep21 |
210114 |
362.95 |
366.90 |
361.60 |
366.65 |
+4.45 |
1,979 |
18,188 |
+843 |
Hover/Click |
Dec21 |
210114 |
362.85 |
366.40 |
362.85 |
366.15 |
+4.40 |
610 |
6,448 |
-63 |
Hover/Click |
Total Volume and Open Interest |
95,306 |
251,140 |
-1,150 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Mar21 |
210114 |
30990 |
31116 |
30882 |
30909 |
-50 |
128,914 |
84,060 |
-80 |
Hover/Click |
Jun21 |
210114 |
30880 |
31008 |
30780 |
30797 |
-50 |
35 |
141 |
+3 |
Hover/Click |
Sep21 |
210114 |
30718 |
30846 |
30717 |
30718 |
-68 |
0 |
9 |
+0 |
Hover/Click |
Dec21 |
210114 |
30615 |
30615 |
30615 |
30615 |
-67 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
128,949 |
84,211 |
-77 |
|
S & P 500(CME) |
Weekly |
Monthly |
Mar21 |
210114 |
3811.75 |
3816.75 |
3788.00 |
3791.25 |
-12.50 |
1,250 |
15,968 |
+171 |
|
Jun21 |
210114 |
3781.00 |
3781.00 |
3781.00 |
3781.00 |
-12.50 |
|
|
|
|
Sep21 |
210114 |
3770.00 |
3770.00 |
3770.00 |
3770.00 |
-13.00 |
|
|
|
|
Dec21 |
210114 |
3756.25 |
3756.25 |
3756.25 |
3756.25 |
-12.50 |
|
|
|
|
Total Volume and Open Interest |
1,250 |
16,042 |
+171 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Mar21 |
210114 |
3808.50 |
3817.75 |
3786.25 |
3791.25 |
-12.50 |
1,216,214 |
2,565,879 |
+529 |
Hover/Click |
Jun21 |
210114 |
3798.25 |
3809.25 |
3776.75 |
3781.00 |
-12.50 |
2,869 |
12,136 |
+2,246 |
Hover/Click |
Sep21 |
210114 |
3794.00 |
3796.50 |
3770.00 |
3770.00 |
-13.00 |
4 |
50 |
-1 |
Hover/Click |
Dec21 |
210114 |
3760.00 |
3760.00 |
3756.25 |
3756.25 |
-12.50 |
3 |
39 |
-1 |
Hover/Click |
Total Volume and Open Interest |
1,219,090 |
2,578,114 |
+2,773 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Mar21 |
210114 |
12975.50 |
13028.75 |
12881.00 |
12901.00 |
-71.25 |
461,733 |
230,621 |
+2,349 |
Hover/Click |
Jun21 |
210114 |
12962.00 |
13013.00 |
12869.00 |
12887.25 |
-71.00 |
606 |
1,659 |
+122 |
Hover/Click |
Sep21 |
210114 |
12950.00 |
12987.00 |
12870.00 |
12876.00 |
-72.25 |
0 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
462,339 |
232,289 |
+2,471 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Mar21 |
210114 |
2429.80 |
2460.60 |
2423.00 |
2446.40 |
+24.00 |
10,275 |
54,552 |
-30 |
Hover/Click |
Jun21 |
210114 |
2456.60 |
2456.60 |
2456.60 |
2456.60 |
+21.90 |
|
|
|
Hover/Click |
Sep21 |
210114 |
2461.40 |
2461.40 |
2461.40 |
2461.40 |
+22.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
10,275 |
54,552 |
-30 |
|
Volatility Index(CBOE) |
Jan21 |
210114 |
22.75 |
23.27 |
22.27 |
23.18 |
+0.50 |
59,030 |
66,181 |
-10,289 |
|
Feb21 |
210114 |
24.95 |
25.50 |
24.55 |
25.33 |
+0.25 |
59,656 |
173,087 |
+5,267 |
|
Mar21 |
210114 |
25.58 |
26.15 |
25.30 |
26.03 |
+0.30 |
19,041 |
46,736 |
+1,549 |
|
Apr21 |
210114 |
25.94 |
26.57 |
25.70 |
26.48 |
+0.48 |
7,128 |
14,288 |
+624 |
|
Total Volume and Open Interest |
150,386 |
325,309 |
-1,974 |
|
S & P 600(CME) |
Mar21 |
210114 |
1233.80 |
1233.80 |
1233.80 |
1233.80 |
+27.50 |
|
|
|
|
Jun21 |
210114 |
1234.60 |
1234.60 |
1234.60 |
1234.60 |
+27.50 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Mar21 |
210114 |
2115.00 |
2163.70 |
2111.30 |
2153.60 |
+42.90 |
146,164 |
552,309 |
+4,759 |
Hover/Click |
Jun21 |
210114 |
2107.80 |
2158.80 |
2107.70 |
2149.40 |
+43.10 |
223 |
267 |
+136 |
Hover/Click |
Sep21 |
210114 |
2143.20 |
2143.20 |
2143.20 |
2143.20 |
+42.80 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
146,387 |
552,576 |
+4,895 |
|
Nikkei 225(CME) |
Mar21 |
210114 |
28450 |
28995 |
28420 |
28875 |
+410 |
4,341 |
16,229 |
-94 |
|
Jun21 |
210114 |
28715 |
28840 |
28300 |
28715 |
+410 |
1 |
23 |
+0 |
|
Total Volume and Open Interest |
4,342 |
16,252 |
-94 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Mar21 |
210114 |
28460 |
28965 |
28345 |
28820 |
+360 |
52,258 |
100,238 |
-2,961 |
|
Jun21 |
210114 |
28660 |
28670 |
28495 |
28670 |
+365 |
6 |
6,832 |
-6 |
|
Sep21 |
210114 |
28635 |
28640 |
28635 |
28640 |
+360 |
0 |
88 |
+0 |
|
Total Volume and Open Interest |
52,774 |
130,953 |
-2,657 |
|
Nikkei 225 Mini(JPX) |
Mar21 |
210114 |
28400 |
28965 |
28385 |
28810 |
+350 |
522,166 |
267,319 |
-1,842 |
|
Jun21 |
210114 |
28275 |
28775 |
28155 |
28620 |
+340 |
16,361 |
6,747 |
-8 |
|
Sep21 |
210114 |
28210 |
28710 |
28120 |
28560 |
+350 |
274 |
805 |
+65 |
|
Total Volume and Open Interest |
561,490 |
293,922 |
-145,163 |
|
Nikkei 225(JPX) |
Mar21 |
210114 |
28400 |
28970 |
28390 |
28810 |
+350 |
46,162 |
214,041 |
-725 |
|
Jun21 |
210114 |
28220 |
28780 |
28210 |
28620 |
+340 |
161 |
22,054 |
+7 |
|
Sep21 |
210114 |
28700 |
28700 |
28550 |
28560 |
+350 |
1 |
1,203 |
-1 |
|
Total Volume and Open Interest |
46,332 |
306,609 |
-216 |
|
Nikkei 225(CME) Yen |
Mar21 |
210114 |
28425 |
28965 |
28385 |
28850 |
+405 |
25,298 |
47,744 |
-970 |
|
Jun21 |
210114 |
28370 |
28770 |
28215 |
28665 |
+410 |
3 |
15 |
+2 |
|
Sep21 |
210114 |
28590 |
28590 |
28590 |
28590 |
+410 |
|
|
|
|
Total Volume and Open Interest |
25,301 |
47,759 |
-968 |
|
Nikkei 225(CME) e-Mini Yen |
Mar21 |
210114 |
28850 |
28850 |
28850 |
28850 |
+400 |
|
|
|
|
Jun21 |
210114 |
28670 |
28670 |
28670 |
28670 |
+410 |
|
|
|
|
Sep21 |
210114 |
28590 |
28590 |
28590 |
28590 |
+410 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jan21 |
210114 |
5683.5 |
5691.5 |
5655.5 |
5681.0 |
+19.0 |
187,820 |
272,610 |
+28,911 |
|
Feb21 |
210114 |
5676.0 |
5685.5 |
5650.5 |
5675.5 |
+19.0 |
148,378 |
151,696 |
+113,116 |
|
Mar21 |
210114 |
5668.0 |
5676.0 |
5645.0 |
5671.0 |
+19.0 |
69 |
8,224 |
+26 |
|
Jun21 |
210114 |
5582.0 |
5582.0 |
5582.0 |
5582.0 |
+19.0 |
5 |
12 |
-5 |
|
Sep21 |
210114 |
5561.0 |
5561.0 |
5561.0 |
5561.0 |
+20.0 |
|
|
|
|
Dec21 |
210114 |
5536.5 |
5536.5 |
5536.5 |
5536.5 |
+19.0 |
0 |
28,501 |
+0 |
|
Total Volume and Open Interest |
336,272 |
470,547 |
+142,048 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jan21 |
210114 |
28231 |
28506 |
28168 |
28476 |
+240 |
114,074 |
111,114 |
+202 |
|
Feb21 |
210114 |
28250 |
28488 |
28166 |
28465 |
+244 |
398 |
1,846 |
+145 |
|
Mar21 |
210114 |
28176 |
28420 |
28117 |
28407 |
+240 |
582 |
9,317 |
-85 |
|
Total Volume and Open Interest |
115,082 |
126,395 |
+272 |
|
DAX(EUREX) |
Weekly |
Monthly |
Mar21 |
210114 |
13957.0 |
14021.0 |
13925.0 |
13977.0 |
+37.0 |
41,260 |
66,406 |
-1,748 |
|
Jun21 |
210114 |
14001.0 |
14025.0 |
13946.0 |
13983.0 |
+36.0 |
27 |
178 |
-2 |
|
Sep21 |
210114 |
13967.0 |
13967.0 |
13967.0 |
13967.0 |
+37.0 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
41,287 |
66,586 |
-1,750 |
|
Mini-DAX(EUREX) |
Mar21 |
210114 |
13950.0 |
14019.0 |
13928.0 |
13977.0 |
+37.0 |
34,564 |
15,488 |
-2,163 |
|
Jun21 |
210114 |
14020.0 |
14020.0 |
13950.0 |
13983.0 |
+36.0 |
11 |
99 |
+4 |
|
Sep21 |
210114 |
13953.0 |
13967.0 |
13931.0 |
13967.0 |
+37.0 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
34,575 |
15,589 |
-2,159 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar21 |
210114 |
3610 |
3635 |
3607 |
3629 |
+23 |
741,815 |
3,114,967 |
+39,920 |
|
Jun21 |
210114 |
3569 |
3575 |
3557 |
3575 |
+21 |
192 |
58,048 |
+59 |
|
Sep21 |
210114 |
3563 |
3563 |
3563 |
3563 |
+21 |
3 |
388 |
+2 |
|
Total Volume and Open Interest |
742,010 |
3,219,120 |
+39,981 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Mar21 |
210114 |
10783 |
10791 |
10706 |
10756 |
+2 |
35,345 |
152,911 |
+705 |
|
Jun21 |
210114 |
10599 |
10599 |
10589 |
10594 |
+2 |
497 |
5,615 |
+495 |
|
Sep21 |
210114 |
10566 |
10566 |
10566 |
10566 |
+2 |
0 |
13 |
+0 |
|
Total Volume and Open Interest |
35,842 |
158,539 |
+1,200 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Mar21 |
210114 |
6708.50 |
6766.50 |
6692.00 |
6751.50 |
+46.00 |
82,810 |
738,546 |
-1,554 |
|
Jun21 |
210114 |
6696.50 |
6696.50 |
6696.50 |
6696.50 |
+46.00 |
2 |
99 |
-1 |
|
Sep21 |
210114 |
6621.50 |
6643.00 |
6621.50 |
6643.00 |
+46.00 |
1 |
8 |
+1 |
|
Total Volume and Open Interest |
82,814 |
738,655 |
-1,554 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Mar21 |
210114 |
6617.0 |
6664.0 |
6601.0 |
6649.0 |
+34.0 |
39,036 |
264,456 |
-2,578 |
|
Jun21 |
210114 |
6632.0 |
6632.0 |
6632.0 |
6632.0 |
+32.0 |
193 |
628 |
+188 |
|
Sep21 |
210114 |
6561.0 |
6561.0 |
6561.0 |
6561.0 |
+32.0 |
|
|
|
|
Total Volume and Open Interest |
39,270 |
265,805 |
-2,396 |
|
FTSE MIB(ISE) |
Mar21 |
210114 |
22610.00 |
22775.00 |
22535.00 |
22559.00 |
-86.00 |
16,803 |
61,581 |
-516 |
|
Jun21 |
210114 |
22340.00 |
22425.00 |
22294.00 |
22294.00 |
-91.00 |
14 |
95 |
+12 |
|
Sep21 |
210114 |
22290.00 |
22290.00 |
22154.00 |
22154.00 |
-94.00 |
2 |
4 |
+2 |
|
Total Volume and Open Interest |
16,819 |
61,680 |
-502 |
|
KOSPI 200(KFE) |
Mar21 |
210114 |
427.10 |
431.20 |
426.55 |
430.15 |
+1.40 |
527,408 |
232,698 |
-7,523 |
|
Jun21 |
210114 |
426.95 |
430.50 |
426.95 |
429.90 |
+1.25 |
258 |
16,804 |
+19 |
|
Sep21 |
210114 |
427.80 |
427.80 |
427.80 |
427.80 |
unch |
2 |
697 |
+1 |
|
Total Volume and Open Interest |
527,712 |
280,539 |
-7,503 |
|
GSCI(CME) |
Weekly |
Monthly |
Jan21 |
210114 |
435.75 |
436.10 |
429.35 |
435.75 |
+3.35 |
2,254 |
1,550 |
-1,934 |
|
Feb21 |
210114 |
433.25 |
437.20 |
432.25 |
436.95 |
+2.85 |
2,233 |
4,407 |
+1,844 |
|
Mar21 |
210114 |
436.05 |
436.05 |
436.05 |
436.05 |
+1.05 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
4,487 |
5,958 |
-90 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|