|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri January 15, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210115 |
1432.25 |
1434.50 |
1413.50 |
1416.75 |
-13.75 |
137,450 |
382,289 |
-6,958 |
Hover/Click |
|
May21 |
210115 |
1429.00 |
1431.75 |
1410.50 |
1414.75 |
-13.00 |
54,025 |
167,646 |
+4,313 |
Hover/Click |
|
Jul21 |
210115 |
1415.00 |
1416.50 |
1396.00 |
1401.00 |
-12.25 |
31,139 |
144,027 |
-248 |
Hover/Click |
|
Aug21 |
210115 |
1361.75 |
1363.50 |
1349.75 |
1354.25 |
-5.75 |
2,916 |
13,165 |
+424 |
Hover/Click |
|
Sep21 |
210115 |
1259.00 |
1262.75 |
1249.50 |
1256.75 |
unch |
1,915 |
8,583 |
+266 |
Hover/Click |
|
Nov21 |
210115 |
1196.50 |
1203.00 |
1190.25 |
1197.75 |
+1.25 |
23,240 |
153,922 |
+3,467 |
Hover/Click |
|
Jan22 |
210115 |
1189.75 |
1197.00 |
1184.75 |
1191.75 |
+1.25 |
950 |
15,281 |
-36 |
Hover/Click |
|
Mar22 |
210115 |
1155.75 |
1162.00 |
1149.00 |
1160.25 |
+6.00 |
1,611 |
34,671 |
+510 |
Hover/Click |
|
May22 |
210115 |
1141.25 |
1148.75 |
1138.50 |
1148.25 |
+7.00 |
578 |
7,429 |
+148 |
Hover/Click |
|
Jul22 |
210115 |
1134.50 |
1140.00 |
1130.25 |
1139.00 |
+6.25 |
778 |
4,098 |
+70 |
Hover/Click |
|
Aug22 |
210115 |
1120.25 |
1120.25 |
1120.25 |
1120.25 |
+5.25 |
8 |
83 |
+0 |
Hover/Click |
|
Sep22 |
210115 |
1086.00 |
1087.00 |
1086.00 |
1086.25 |
+5.00 |
4 |
257 |
-1 |
Hover/Click |
|
Nov22 |
210115 |
1051.75 |
1061.75 |
1051.75 |
1059.25 |
+4.50 |
471 |
5,783 |
+188 |
Hover/Click |
|
Jan23 |
210115 |
1061.00 |
1061.00 |
1061.00 |
1061.00 |
+4.50 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
255,329 |
937,391 |
+1,997 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210115 |
465.10 |
467.30 |
460.00 |
463.20 |
-1.70 |
54,826 |
167,527 |
-6,715 |
Hover/Click |
|
May21 |
210115 |
460.60 |
462.10 |
455.70 |
458.50 |
-1.40 |
24,984 |
88,751 |
-948 |
Hover/Click |
|
Jul21 |
210115 |
456.20 |
457.90 |
451.80 |
453.80 |
-2.40 |
12,735 |
61,809 |
+877 |
Hover/Click |
|
Aug21 |
210115 |
442.10 |
443.60 |
437.90 |
439.90 |
-1.60 |
2,571 |
10,661 |
+77 |
Hover/Click |
|
Sep21 |
210115 |
419.80 |
420.90 |
416.40 |
419.10 |
-0.10 |
1,604 |
11,588 |
+331 |
Hover/Click |
|
Oct21 |
210115 |
396.00 |
398.60 |
394.00 |
396.90 |
+1.50 |
1,771 |
13,444 |
+345 |
Hover/Click |
|
Dec21 |
210115 |
391.70 |
395.30 |
389.60 |
393.60 |
+1.60 |
4,207 |
43,916 |
-112 |
Hover/Click |
|
Jan22 |
210115 |
388.10 |
391.10 |
387.20 |
389.70 |
+2.00 |
250 |
3,582 |
+19 |
Hover/Click |
|
Mar22 |
210115 |
373.00 |
379.00 |
373.00 |
377.60 |
+3.90 |
172 |
3,482 |
+36 |
Hover/Click |
|
May22 |
210115 |
371.00 |
374.20 |
368.00 |
372.80 |
+4.20 |
37 |
3,031 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
103,613 |
411,584 |
-6,437 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210115 |
43.17 |
43.32 |
41.48 |
41.85 |
-1.26 |
51,030 |
194,216 |
-2,665 |
Hover/Click |
|
May21 |
210115 |
42.77 |
42.83 |
41.16 |
41.49 |
-1.18 |
27,566 |
92,262 |
-1,559 |
Hover/Click |
|
Jul21 |
210115 |
42.49 |
42.50 |
40.91 |
41.21 |
-1.14 |
17,254 |
74,878 |
+1,512 |
Hover/Click |
|
Aug21 |
210115 |
41.78 |
41.81 |
40.32 |
40.56 |
-1.12 |
2,893 |
16,700 |
+161 |
Hover/Click |
|
Sep21 |
210115 |
40.74 |
41.01 |
39.63 |
39.82 |
-1.10 |
1,636 |
11,380 |
+110 |
Hover/Click |
|
Oct21 |
210115 |
40.05 |
40.05 |
38.80 |
39.02 |
-1.07 |
1,960 |
14,958 |
+578 |
Hover/Click |
|
Dec21 |
210115 |
39.92 |
40.01 |
38.67 |
38.84 |
-1.00 |
4,685 |
46,150 |
+440 |
Hover/Click |
|
Jan22 |
210115 |
39.03 |
39.03 |
38.40 |
38.56 |
-0.94 |
493 |
4,413 |
+133 |
Hover/Click |
|
Mar22 |
210115 |
39.00 |
39.16 |
37.99 |
38.15 |
-0.88 |
174 |
4,845 |
+18 |
Hover/Click |
|
May22 |
210115 |
38.62 |
38.79 |
37.64 |
37.84 |
-0.82 |
50 |
3,635 |
+31 |
Hover/Click |
| Total Volume and Open Interest |
107,971 |
466,947 |
-1,383 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jan21 |
210114 |
687.8 |
687.8 |
687.8 |
687.8 |
+3.0 |
|
|
|
Hover/Click |
|
Mar21 |
210115 |
688.4 |
689.0 |
680.4 |
687.8 |
+0.1 |
11,445 |
73,889 |
-576 |
Hover/Click |
|
May21 |
210115 |
672.3 |
672.4 |
664.2 |
668.8 |
-3.5 |
7,338 |
33,493 |
-446 |
Hover/Click |
|
Jul21 |
210115 |
655.1 |
657.8 |
648.2 |
652.2 |
-4.8 |
4,159 |
37,468 |
-393 |
Hover/Click |
|
Nov21 |
210115 |
555.0 |
556.3 |
551.3 |
554.1 |
-1.6 |
4,104 |
60,077 |
+2,466 |
Hover/Click |
| Total Volume and Open Interest |
27,218 |
206,697 |
+1,197 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210115 |
534.00 |
536.50 |
527.75 |
531.50 |
-2.75 |
327,689 |
799,333 |
-3,362 |
Hover/Click |
|
May21 |
210115 |
537.00 |
539.50 |
531.00 |
534.75 |
-3.00 |
140,652 |
355,642 |
+4,776 |
Hover/Click |
|
Jul21 |
210115 |
534.00 |
536.00 |
527.75 |
532.00 |
-2.75 |
94,495 |
269,177 |
-855 |
Hover/Click |
|
Sep21 |
210115 |
483.50 |
485.75 |
479.75 |
485.50 |
+1.50 |
34,438 |
143,375 |
+3,257 |
Hover/Click |
|
Dec21 |
210115 |
457.25 |
461.25 |
456.00 |
460.00 |
+2.25 |
66,508 |
268,089 |
+4,743 |
Hover/Click |
|
Mar22 |
210115 |
462.25 |
466.00 |
461.50 |
465.50 |
+2.75 |
6,032 |
25,837 |
+152 |
Hover/Click |
|
May22 |
210115 |
465.00 |
468.50 |
463.50 |
468.50 |
+3.50 |
1,028 |
2,962 |
+59 |
Hover/Click |
|
Jul22 |
210115 |
466.25 |
469.25 |
464.25 |
469.25 |
+3.75 |
2,755 |
16,672 |
+47 |
Hover/Click |
|
Sep22 |
210115 |
424.75 |
429.75 |
424.75 |
428.00 |
+2.75 |
688 |
3,103 |
+396 |
Hover/Click |
|
Dec22 |
210115 |
409.00 |
413.50 |
407.50 |
410.00 |
+1.00 |
2,267 |
15,399 |
+643 |
Hover/Click |
| Total Volume and Open Interest |
676,576 |
1,901,075 |
+9,867 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210115 |
671.00 |
693.00 |
664.50 |
675.50 |
+5.50 |
80,724 |
188,810 |
-3,488 |
Hover/Click |
|
May21 |
210115 |
672.75 |
693.00 |
666.25 |
676.50 |
+5.50 |
30,685 |
64,680 |
+1,870 |
Hover/Click |
|
Jul21 |
210115 |
657.00 |
670.50 |
649.00 |
657.75 |
+2.75 |
25,703 |
91,731 |
+2,870 |
Hover/Click |
|
Sep21 |
210115 |
657.00 |
669.50 |
649.50 |
657.50 |
+1.75 |
7,302 |
31,740 |
+794 |
Hover/Click |
|
Dec21 |
210115 |
661.25 |
673.00 |
655.00 |
662.25 |
+1.75 |
6,675 |
36,836 |
+452 |
Hover/Click |
|
Mar22 |
210115 |
665.25 |
676.00 |
660.25 |
666.50 |
+2.00 |
518 |
8,490 |
+62 |
Hover/Click |
| Total Volume and Open Interest |
152,144 |
426,838 |
+2,711 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar21 |
210115 |
637.75 |
660.00 |
635.50 |
643.00 |
+6.50 |
25,852 |
114,083 |
-1,882 |
Hover/Click |
|
May21 |
210115 |
640.75 |
663.00 |
638.50 |
646.00 |
+6.00 |
9,027 |
39,279 |
-407 |
Hover/Click |
|
Jul21 |
210115 |
640.75 |
661.75 |
638.25 |
645.50 |
+4.75 |
12,071 |
47,264 |
+1,176 |
Hover/Click |
|
Sep21 |
210115 |
644.75 |
663.75 |
641.25 |
648.50 |
+4.25 |
1,932 |
9,361 |
+33 |
Hover/Click |
|
Dec21 |
210115 |
651.50 |
669.00 |
647.50 |
655.00 |
+4.25 |
1,694 |
11,025 |
-83 |
Hover/Click |
|
Mar22 |
210115 |
654.50 |
666.25 |
649.00 |
656.00 |
+4.75 |
234 |
985 |
+47 |
Hover/Click |
|
May22 |
210115 |
633.00 |
645.50 |
633.00 |
638.00 |
+4.50 |
6 |
80 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
50,828 |
222,678 |
-1,115 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar21 |
210115 |
640.00 |
653.25 |
635.75 |
643.25 |
+2.75 |
5,624 |
41,066 |
-296 |
Hover/Click |
|
May21 |
210115 |
647.75 |
661.00 |
643.75 |
651.75 |
+3.00 |
3,177 |
15,461 |
+786 |
Hover/Click |
|
Jul21 |
210115 |
652.25 |
664.25 |
648.75 |
656.00 |
+3.75 |
1,919 |
14,144 |
+149 |
Hover/Click |
|
Sep21 |
210115 |
654.75 |
668.00 |
651.75 |
659.00 |
+4.00 |
1,430 |
9,873 |
+184 |
Hover/Click |
|
Dec21 |
210115 |
658.25 |
669.00 |
654.50 |
661.25 |
+3.00 |
427 |
4,775 |
+66 |
Hover/Click |
|
Mar22 |
210115 |
662.00 |
666.00 |
653.50 |
659.75 |
+2.00 |
126 |
530 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
12,712 |
85,853 |
+891 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210115 |
367.25 |
368.00 |
364.00 |
366.00 |
-1.75 |
171 |
3,697 |
-15 |
Hover/Click |
|
May21 |
210115 |
360.00 |
360.25 |
358.50 |
359.50 |
-1.25 |
11 |
535 |
-3 |
Hover/Click |
|
Jul21 |
210115 |
350.25 |
352.25 |
350.25 |
352.25 |
-0.50 |
4 |
91 |
+4 |
Hover/Click |
|
Sep21 |
210115 |
316.75 |
316.75 |
316.75 |
316.75 |
-3.25 |
0 |
12 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
201 |
4,684 |
+0 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jan21 |
210114 |
12.94 |
12.95 |
12.89 |
12.90 |
+0.02 |
1 |
1 |
-14 |
Hover/Click |
|
Mar21 |
210115 |
13.15 |
13.35 |
13.07 |
13.11 |
-0.04 |
995 |
9,608 |
+228 |
Hover/Click |
|
May21 |
210115 |
13.48 |
13.49 |
13.24 |
13.27 |
-0.05 |
120 |
124 |
+52 |
Hover/Click |
|
Jul21 |
210115 |
13.33 |
13.46 |
13.19 |
13.26 |
-0.09 |
31 |
33 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
1,237 |
9,889 |
+355 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb21 |
210115 |
112.200 |
113.300 |
111.900 |
112.785 |
+0.705 |
36,308 |
69,463 |
-8,508 |
Hover/Click |
|
Apr21 |
210115 |
117.300 |
119.350 |
117.035 |
118.200 |
+0.970 |
38,764 |
115,733 |
+8,289 |
Hover/Click |
|
Jun21 |
210115 |
114.850 |
116.785 |
114.680 |
116.285 |
+1.335 |
16,066 |
66,779 |
-102 |
Hover/Click |
|
Aug21 |
210115 |
116.000 |
117.385 |
115.850 |
117.035 |
+0.835 |
9,471 |
31,540 |
+461 |
Hover/Click |
|
Oct21 |
210115 |
120.080 |
121.230 |
119.980 |
120.830 |
+0.445 |
4,977 |
17,205 |
+701 |
Hover/Click |
|
Dec21 |
210115 |
122.400 |
123.650 |
122.250 |
123.480 |
+0.830 |
1,789 |
7,423 |
+564 |
Hover/Click |
| Total Volume and Open Interest |
107,618 |
311,260 |
+1,444 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Jan21 |
210115 |
132.535 |
135.200 |
132.535 |
134.575 |
+1.975 |
1,262 |
2,894 |
-368 |
Hover/Click |
|
Mar21 |
210115 |
133.630 |
136.435 |
133.380 |
135.825 |
+2.445 |
5,801 |
21,184 |
-507 |
Hover/Click |
|
Apr21 |
210115 |
136.285 |
138.785 |
135.985 |
138.300 |
+2.300 |
2,464 |
4,995 |
+240 |
Hover/Click |
|
May21 |
210115 |
138.185 |
140.735 |
138.150 |
140.250 |
+2.065 |
2,034 |
6,355 |
+1 |
Hover/Click |
|
Aug21 |
210115 |
145.700 |
148.000 |
145.600 |
147.500 |
+1.965 |
1,193 |
4,974 |
+168 |
Hover/Click |
|
Sep21 |
210115 |
147.435 |
149.750 |
147.380 |
149.350 |
+2.020 |
348 |
708 |
+25 |
Hover/Click |
|
Oct21 |
210115 |
148.500 |
150.700 |
148.500 |
150.250 |
+1.700 |
140 |
330 |
+32 |
Hover/Click |
| Total Volume and Open Interest |
13,276 |
41,523 |
-396 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Feb21 |
210115 |
66.150 |
68.200 |
66.150 |
67.930 |
+1.630 |
34,419 |
45,634 |
-7,195 |
Hover/Click |
|
Apr21 |
210115 |
71.700 |
72.900 |
71.430 |
72.650 |
+0.570 |
24,100 |
73,833 |
+6,325 |
Hover/Click |
|
May21 |
210115 |
77.300 |
77.900 |
76.900 |
77.600 |
+0.150 |
61 |
1,809 |
+14 |
|
|
Jun21 |
210115 |
84.200 |
84.750 |
83.550 |
84.380 |
+0.050 |
10,039 |
35,677 |
+1,256 |
Hover/Click |
|
Jul21 |
210115 |
85.400 |
86.150 |
85.150 |
85.850 |
+0.220 |
2,976 |
16,069 |
+346 |
Hover/Click |
|
Aug21 |
210115 |
85.480 |
85.980 |
85.280 |
85.730 |
-0.050 |
2,705 |
17,577 |
+412 |
Hover/Click |
|
Oct21 |
210115 |
74.180 |
74.330 |
73.950 |
74.150 |
-0.280 |
1,795 |
10,260 |
+634 |
Hover/Click |
|
Dec21 |
210115 |
68.550 |
68.680 |
68.280 |
68.400 |
-0.300 |
691 |
4,195 |
+218 |
Hover/Click |
| Total Volume and Open Interest |
77,050 |
206,662 |
+2,121 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jan21 |
210115 |
16.31 |
16.31 |
16.22 |
16.23 |
+0.01 |
214 |
3,643 |
+44 |
Hover/Click |
|
Feb21 |
210115 |
19.21 |
19.36 |
18.81 |
19.23 |
+0.32 |
434 |
3,532 |
+62 |
Hover/Click |
|
Mar21 |
210115 |
19.15 |
19.15 |
18.54 |
19.04 |
+0.41 |
306 |
3,285 |
+81 |
Hover/Click |
|
Apr21 |
210115 |
18.57 |
18.60 |
18.18 |
18.55 |
+0.29 |
134 |
2,260 |
+25 |
Hover/Click |
|
May21 |
210115 |
17.97 |
18.04 |
17.79 |
18.04 |
+0.27 |
44 |
1,852 |
+6 |
Hover/Click |
|
Jun21 |
210115 |
17.74 |
17.81 |
17.70 |
17.76 |
+0.08 |
8 |
1,928 |
+3 |
Hover/Click |
|
Jul21 |
210115 |
17.70 |
17.80 |
17.70 |
17.76 |
+0.15 |
27 |
847 |
+11 |
Hover/Click |
|
Aug21 |
210115 |
17.68 |
17.75 |
17.67 |
17.71 |
+0.10 |
42 |
772 |
+34 |
Hover/Click |
|
Sep21 |
210115 |
17.65 |
17.75 |
17.62 |
17.75 |
+0.11 |
54 |
781 |
-50 |
Hover/Click |
|
Oct21 |
210115 |
17.66 |
17.67 |
17.66 |
17.66 |
+0.06 |
55 |
727 |
+55 |
Hover/Click |
|
Nov21 |
210115 |
17.50 |
17.50 |
17.50 |
17.50 |
+0.10 |
15 |
621 |
+13 |
Hover/Click |
|
Dec21 |
210115 |
17.30 |
17.30 |
17.28 |
17.30 |
+0.02 |
2 |
591 |
+2 |
Hover/Click |
|
Jan22 |
210115 |
17.00 |
17.00 |
17.00 |
17.00 |
unch |
0 |
53 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,335 |
20,918 |
+286 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar21 |
210115 |
2534 |
2559 |
2512 |
2527 |
+27 |
15,200 |
87,392 |
-693 |
Hover/Click |
|
May21 |
210115 |
2482 |
2505 |
2469 |
2482 |
+27 |
9,356 |
60,887 |
+1,146 |
Hover/Click |
|
Jul21 |
210115 |
2477 |
2497 |
2462 |
2474 |
+24 |
4,146 |
29,823 |
-61 |
Hover/Click |
|
Sep21 |
210115 |
2487 |
2491 |
2458 |
2470 |
+23 |
1,316 |
20,219 |
+739 |
Hover/Click |
|
Dec21 |
210115 |
2458 |
2482 |
2455 |
2466 |
+22 |
958 |
12,240 |
+572 |
Hover/Click |
|
Mar22 |
210115 |
2460 |
2471 |
2449 |
2460 |
+21 |
347 |
5,641 |
+17 |
Hover/Click |
|
May22 |
210115 |
2445 |
2457 |
2445 |
2457 |
+20 |
34 |
671 |
-30 |
Hover/Click |
| Total Volume and Open Interest |
31,357 |
222,353 |
+1,690 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar21 |
210115 |
127.35 |
131.75 |
126.80 |
128.15 |
+0.80 |
22,176 |
100,038 |
-2,454 |
Hover/Click |
|
May21 |
210115 |
129.30 |
133.75 |
128.90 |
130.25 |
+0.85 |
10,549 |
49,067 |
+798 |
Hover/Click |
|
Jul21 |
210115 |
131.05 |
135.60 |
130.80 |
132.15 |
+0.90 |
6,747 |
35,000 |
-474 |
Hover/Click |
|
Sep21 |
210115 |
132.50 |
137.25 |
132.50 |
134.00 |
+0.95 |
6,266 |
34,789 |
+643 |
Hover/Click |
|
Dec21 |
210115 |
135.05 |
139.20 |
134.70 |
136.00 |
+0.95 |
3,298 |
23,857 |
+22 |
Hover/Click |
|
Mar22 |
210115 |
136.30 |
140.85 |
136.30 |
137.80 |
+0.95 |
1,565 |
8,108 |
+949 |
Hover/Click |
| Total Volume and Open Interest |
51,039 |
263,660 |
-423 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar21 |
210115 |
124.00 |
124.05 |
121.50 |
121.85 |
-2.15 |
637 |
8,667 |
-96 |
Hover/Click |
|
May21 |
210115 |
124.50 |
124.95 |
122.85 |
123.15 |
-1.75 |
54 |
941 |
+30 |
Hover/Click |
|
Jul21 |
210115 |
125.50 |
126.05 |
124.75 |
124.95 |
-0.85 |
13 |
225 |
+1 |
Hover/Click |
|
Sep21 |
210115 |
127.00 |
127.10 |
127.00 |
127.10 |
+0.05 |
1 |
29 |
+0 |
Hover/Click |
|
Nov21 |
210115 |
128.25 |
128.25 |
128.25 |
128.25 |
+0.05 |
0 |
7 |
+0 |
Hover/Click |
|
Jan22 |
210115 |
129.30 |
129.30 |
129.30 |
129.30 |
+0.05 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
705 |
9,870 |
-65 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar21 |
210115 |
16.67 |
16.71 |
16.27 |
16.45 |
-0.22 |
45,426 |
398,252 |
+824 |
Hover/Click |
|
May21 |
210115 |
15.68 |
15.72 |
15.38 |
15.58 |
-0.14 |
30,840 |
206,953 |
-1,045 |
Hover/Click |
|
Jul21 |
210115 |
15.01 |
15.09 |
14.70 |
14.99 |
-0.07 |
20,795 |
156,735 |
-1,949 |
Hover/Click |
|
Oct21 |
210115 |
14.64 |
14.82 |
14.40 |
14.72 |
unch |
6,144 |
116,873 |
+602 |
Hover/Click |
|
Mar22 |
210115 |
14.85 |
15.05 |
14.61 |
14.94 |
+0.04 |
2,689 |
71,611 |
+186 |
Hover/Click |
|
May22 |
210115 |
13.90 |
14.16 |
13.80 |
14.09 |
+0.14 |
1,278 |
45,045 |
+12 |
Hover/Click |
|
Jul22 |
210115 |
13.32 |
13.54 |
13.20 |
13.48 |
+0.13 |
690 |
39,143 |
+186 |
Hover/Click |
|
Oct22 |
210115 |
13.15 |
13.36 |
13.07 |
13.30 |
+0.12 |
299 |
32,657 |
-50 |
Hover/Click |
| Total Volume and Open Interest |
108,368 |
1,094,291 |
-1,161 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar21 |
210115 |
1709 |
1743 |
1709 |
1734 |
+39 |
5,252 |
73,219 |
-259 |
Hover/Click |
|
May21 |
210115 |
1660 |
1685 |
1658 |
1680 |
+35 |
5,058 |
38,666 |
-857 |
Hover/Click |
|
Jul21 |
210115 |
1641 |
1665 |
1641 |
1662 |
+35 |
3,610 |
29,881 |
+353 |
Hover/Click |
|
Sep21 |
210115 |
1631 |
1653 |
1631 |
1649 |
+33 |
1,340 |
28,114 |
+415 |
Hover/Click |
|
Dec21 |
210115 |
1642 |
1661 |
1640 |
1657 |
+32 |
862 |
34,468 |
+364 |
Hover/Click |
|
Mar22 |
210115 |
1645 |
1663 |
1645 |
1658 |
+33 |
170 |
10,768 |
+2 |
Hover/Click |
|
May22 |
210115 |
1662 |
1667 |
1656 |
1662 |
+33 |
90 |
4,234 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
16,432 |
221,873 |
+37 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar21 |
210115 |
465.30 |
465.30 |
457.20 |
461.70 |
-2.70 |
7,087 |
41,208 |
+246 |
Hover/Click |
|
May21 |
210115 |
446.10 |
446.20 |
440.40 |
445.20 |
-1.10 |
3,317 |
38,424 |
+895 |
Hover/Click |
|
Aug21 |
210115 |
429.50 |
430.40 |
424.00 |
429.50 |
-0.20 |
2,174 |
16,645 |
+475 |
Hover/Click |
|
Oct21 |
210115 |
409.40 |
413.10 |
406.20 |
412.70 |
+1.20 |
376 |
5,061 |
+68 |
Hover/Click |
|
Dec21 |
210115 |
404.20 |
408.40 |
401.70 |
407.80 |
+2.40 |
49 |
3,351 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
13,045 |
107,487 |
+1,706 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar21 |
210115 |
81.12 |
81.43 |
80.60 |
80.70 |
-0.45 |
18,709 |
121,022 |
-1,408 |
Hover/Click |
|
May21 |
210115 |
82.00 |
82.21 |
81.47 |
81.62 |
-0.38 |
11,787 |
57,624 |
+905 |
Hover/Click |
|
Jul21 |
210115 |
82.88 |
82.95 |
82.23 |
82.37 |
-0.38 |
4,979 |
33,436 |
+893 |
Hover/Click |
|
Oct21 |
210115 |
78.04 |
79.45 |
78.04 |
78.97 |
-0.18 |
1 |
19 |
+0 |
Hover/Click |
|
Dec21 |
210115 |
76.80 |
77.13 |
76.47 |
77.02 |
+0.22 |
1,418 |
29,119 |
-249 |
Hover/Click |
|
Mar22 |
210115 |
77.10 |
77.56 |
77.03 |
77.47 |
+0.30 |
32 |
1,966 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
37,166 |
246,670 |
+362 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jan21 |
210115 |
821.0 |
830.0 |
800.1 |
800.1 |
-42.9 |
13 |
63 |
-13 |
|
|
Mar21 |
210115 |
686.4 |
686.4 |
655.0 |
662.9 |
-20.1 |
254 |
1,796 |
+7 |
|
|
May21 |
210115 |
620.0 |
620.0 |
597.9 |
605.6 |
-16.3 |
76 |
553 |
+17 |
|
|
Jul21 |
210115 |
578.8 |
582.9 |
575.0 |
582.0 |
-17.0 |
17 |
313 |
+8 |
|
|
Sep21 |
210115 |
551.8 |
551.8 |
551.8 |
551.8 |
-17.0 |
0 |
17 |
+0 |
|
|
Nov21 |
210115 |
551.8 |
551.8 |
551.8 |
551.8 |
-17.0 |
|
|
|
|
|
Jan22 |
210115 |
551.8 |
551.8 |
551.8 |
551.8 |
-17.0 |
|
|
|
|
| Total Volume and Open Interest |
360 |
2,742 |
+19 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Feb21 |
210115 |
53.80 |
53.83 |
51.83 |
52.36 |
-1.21 |
429,898 |
148,841 |
-47,830 |
Hover/Click |
|
Mar21 |
210115 |
53.77 |
53.86 |
51.89 |
52.42 |
-1.20 |
269,311 |
396,278 |
+34,758 |
Hover/Click |
|
Apr21 |
210115 |
53.70 |
53.79 |
51.78 |
52.36 |
-1.17 |
79,360 |
175,303 |
+6,496 |
Hover/Click |
|
May21 |
210115 |
53.52 |
53.57 |
51.70 |
52.23 |
-1.14 |
30,564 |
111,563 |
+870 |
Hover/Click |
|
Jun21 |
210115 |
53.29 |
53.34 |
51.45 |
52.04 |
-1.10 |
61,374 |
254,075 |
+1,191 |
Hover/Click |
|
Jul21 |
210115 |
53.02 |
53.06 |
51.29 |
51.82 |
-1.05 |
16,281 |
84,180 |
+369 |
Hover/Click |
|
Aug21 |
210115 |
52.74 |
52.75 |
51.04 |
51.57 |
-1.01 |
9,880 |
63,670 |
+1,842 |
Hover/Click |
|
Sep21 |
210115 |
52.39 |
52.39 |
50.79 |
51.30 |
-0.97 |
17,322 |
91,818 |
+1,419 |
Hover/Click |
|
Oct21 |
210115 |
52.08 |
52.12 |
50.55 |
51.04 |
-0.92 |
4,285 |
52,220 |
+274 |
Hover/Click |
|
Nov21 |
210115 |
51.79 |
51.79 |
50.30 |
50.78 |
-0.88 |
3,578 |
57,356 |
+208 |
Hover/Click |
|
Dec21 |
210115 |
51.50 |
51.55 |
49.95 |
50.53 |
-0.83 |
62,508 |
286,752 |
+2,849 |
Hover/Click |
|
Jan22 |
210115 |
51.04 |
51.14 |
49.78 |
50.27 |
-0.78 |
4,272 |
39,826 |
-85 |
Hover/Click |
|
Feb22 |
210115 |
50.04 |
50.04 |
50.04 |
50.04 |
-0.73 |
556 |
25,003 |
+120 |
Hover/Click |
|
Mar22 |
210115 |
49.75 |
49.81 |
49.75 |
49.81 |
-0.70 |
1,265 |
31,121 |
+140 |
Hover/Click |
|
Apr22 |
210115 |
49.61 |
49.61 |
49.61 |
49.61 |
-0.66 |
272 |
12,161 |
+145 |
Hover/Click |
|
May22 |
210115 |
49.73 |
49.73 |
49.44 |
49.44 |
-0.61 |
323 |
11,916 |
+164 |
Hover/Click |
| Total Volume and Open Interest |
1,033,842 |
2,237,743 |
+3,047 |
|
| e-miNY Crude Oil(NYM) |
|
Feb21 |
210115 |
53.775 |
53.825 |
51.850 |
52.350 |
-1.225 |
9,989 |
1,835 |
-217 |
|
|
Mar21 |
210115 |
53.825 |
53.875 |
51.900 |
52.425 |
-1.200 |
3,879 |
1,168 |
+63 |
|
|
Apr21 |
210115 |
53.650 |
53.725 |
51.850 |
52.350 |
-1.175 |
74 |
241 |
+13 |
|
|
May21 |
210115 |
52.750 |
52.875 |
51.750 |
52.225 |
-1.150 |
6 |
60 |
+2 |
|
|
Jun21 |
210115 |
53.275 |
53.300 |
51.550 |
52.050 |
-1.100 |
43 |
185 |
+8 |
|
|
Jul21 |
210115 |
51.650 |
51.825 |
51.650 |
51.825 |
-1.050 |
13 |
24 |
+0 |
|
|
Aug21 |
210115 |
52.675 |
52.675 |
51.325 |
51.575 |
-1.000 |
8 |
9 |
+3 |
|
|
Sep21 |
210115 |
51.300 |
51.300 |
51.300 |
51.300 |
-0.975 |
2 |
9 |
+1 |
|
|
Oct21 |
210115 |
51.050 |
51.050 |
51.050 |
51.050 |
-0.900 |
0 |
4 |
+0 |
|
|
Nov21 |
210115 |
50.775 |
50.775 |
50.775 |
50.775 |
-0.875 |
3 |
12 |
+1 |
|
| Total Volume and Open Interest |
14,069 |
3,753 |
-124 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Feb21 |
210115 |
162.01 |
162.35 |
157.24 |
159.29 |
-2.65 |
46,764 |
70,974 |
-3,633 |
Hover/Click |
|
Mar21 |
210115 |
162.15 |
162.46 |
157.43 |
159.42 |
-2.63 |
41,632 |
80,298 |
+5,339 |
Hover/Click |
|
Apr21 |
210115 |
161.66 |
162.13 |
157.18 |
159.09 |
-2.64 |
17,933 |
43,127 |
+642 |
Hover/Click |
|
May21 |
210115 |
161.50 |
161.97 |
157.11 |
158.92 |
-2.65 |
10,246 |
25,173 |
+524 |
Hover/Click |
|
Jun21 |
210115 |
161.43 |
161.70 |
157.22 |
158.94 |
-2.63 |
12,182 |
38,303 |
-372 |
Hover/Click |
|
Jul21 |
210115 |
160.29 |
161.99 |
157.53 |
159.28 |
-2.63 |
2,031 |
12,952 |
+177 |
Hover/Click |
|
Aug21 |
210115 |
160.64 |
162.39 |
157.93 |
159.66 |
-2.60 |
1,156 |
8,126 |
-69 |
Hover/Click |
|
Sep21 |
210115 |
162.50 |
162.70 |
158.40 |
160.11 |
-2.57 |
1,074 |
11,281 |
+39 |
Hover/Click |
|
Oct21 |
210115 |
161.88 |
161.88 |
159.19 |
160.57 |
-2.54 |
958 |
5,339 |
-148 |
Hover/Click |
|
Nov21 |
210115 |
162.31 |
162.31 |
159.51 |
160.90 |
-2.51 |
825 |
5,462 |
+10 |
Hover/Click |
|
Dec21 |
210115 |
161.98 |
162.37 |
159.33 |
161.06 |
-2.47 |
5,789 |
33,253 |
-294 |
Hover/Click |
|
Jan22 |
210115 |
162.42 |
162.66 |
159.63 |
161.36 |
-2.44 |
792 |
9,790 |
-117 |
Hover/Click |
|
Feb22 |
210115 |
162.97 |
162.97 |
160.00 |
161.27 |
-2.41 |
715 |
1,596 |
-4 |
Hover/Click |
|
Mar22 |
210115 |
162.24 |
162.24 |
159.36 |
160.57 |
-2.37 |
278 |
2,078 |
+132 |
Hover/Click |
| Total Volume and Open Interest |
143,483 |
370,305 |
+2,325 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Feb21 |
210115 |
155.97 |
156.24 |
151.60 |
152.84 |
-2.55 |
69,545 |
81,461 |
-1,932 |
Hover/Click |
|
Mar21 |
210115 |
155.87 |
156.21 |
151.52 |
152.77 |
-2.61 |
75,915 |
107,644 |
+5,863 |
Hover/Click |
|
Apr21 |
210115 |
166.15 |
166.33 |
161.72 |
163.09 |
-2.55 |
40,364 |
41,281 |
-395 |
Hover/Click |
|
May21 |
210115 |
166.41 |
166.46 |
162.44 |
163.85 |
-2.48 |
15,417 |
32,683 |
+2,041 |
Hover/Click |
|
Jun21 |
210115 |
166.14 |
166.38 |
162.19 |
163.69 |
-2.38 |
19,431 |
38,466 |
-368 |
Hover/Click |
|
Jul21 |
210115 |
163.72 |
163.96 |
161.31 |
162.70 |
-2.36 |
5,500 |
18,514 |
+443 |
Hover/Click |
|
Aug21 |
210115 |
163.10 |
163.43 |
159.36 |
160.82 |
-2.39 |
4,626 |
9,005 |
+362 |
Hover/Click |
|
Sep21 |
210115 |
159.08 |
159.45 |
156.74 |
158.04 |
-2.41 |
6,883 |
24,909 |
+838 |
Hover/Click |
|
Oct21 |
210115 |
149.10 |
149.10 |
146.36 |
147.58 |
-2.36 |
3,605 |
17,640 |
-134 |
Hover/Click |
|
Nov21 |
210115 |
145.16 |
145.16 |
143.41 |
144.53 |
-2.28 |
1,234 |
6,633 |
-11 |
Hover/Click |
| Total Volume and Open Interest |
247,733 |
413,689 |
+6,352 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Feb21 |
210115 |
155.40 |
155.40 |
152.84 |
152.84 |
-2.55 |
|
|
|
|
|
Mar21 |
210115 |
152.77 |
152.77 |
152.77 |
152.77 |
-2.61 |
|
|
|
|
|
Apr21 |
210115 |
163.09 |
163.09 |
163.09 |
163.09 |
-2.55 |
|
|
|
|
|
May21 |
210115 |
163.85 |
163.85 |
163.85 |
163.85 |
-2.48 |
|
|
|
|
| Total Volume and Open Interest |
1 |
|
|
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Feb21 |
210115 |
2.672 |
2.800 |
2.636 |
2.737 |
+0.071 |
169,240 |
101,860 |
-13,929 |
Hover/Click |
|
Mar21 |
210115 |
2.636 |
2.748 |
2.606 |
2.696 |
+0.066 |
97,032 |
282,914 |
+4,431 |
Hover/Click |
|
Apr21 |
210115 |
2.640 |
2.741 |
2.615 |
2.695 |
+0.062 |
59,469 |
108,001 |
+250 |
Hover/Click |
|
May21 |
210115 |
2.669 |
2.764 |
2.647 |
2.724 |
+0.063 |
33,882 |
68,948 |
-84 |
Hover/Click |
|
Jun21 |
210115 |
2.735 |
2.828 |
2.713 |
2.787 |
+0.060 |
17,763 |
42,122 |
-199 |
Hover/Click |
|
Jul21 |
210115 |
2.805 |
2.897 |
2.787 |
2.856 |
+0.054 |
18,640 |
40,820 |
+725 |
Hover/Click |
|
Aug21 |
210115 |
2.830 |
2.913 |
2.808 |
2.874 |
+0.051 |
7,526 |
30,553 |
+410 |
Hover/Click |
|
Sep21 |
210115 |
2.817 |
2.898 |
2.795 |
2.860 |
+0.049 |
5,700 |
47,825 |
+17 |
Hover/Click |
|
Oct21 |
210115 |
2.833 |
2.917 |
2.816 |
2.879 |
+0.050 |
23,392 |
107,526 |
+1,516 |
Hover/Click |
|
Nov21 |
210115 |
2.886 |
2.964 |
2.874 |
2.933 |
+0.046 |
3,600 |
38,558 |
+524 |
Hover/Click |
|
Dec21 |
210115 |
3.023 |
3.085 |
3.001 |
3.058 |
+0.044 |
3,616 |
39,157 |
+445 |
Hover/Click |
|
Jan22 |
210115 |
3.108 |
3.172 |
3.090 |
3.147 |
+0.044 |
11,955 |
46,989 |
+102 |
Hover/Click |
|
Feb22 |
210115 |
3.076 |
3.108 |
3.072 |
3.082 |
+0.039 |
3,521 |
23,747 |
-510 |
Hover/Click |
|
Mar22 |
210115 |
2.936 |
2.950 |
2.891 |
2.919 |
+0.020 |
8,639 |
26,957 |
-416 |
Hover/Click |
|
Apr22 |
210115 |
2.585 |
2.590 |
2.548 |
2.551 |
-0.006 |
7,672 |
29,528 |
+1,359 |
Hover/Click |
|
May22 |
210115 |
2.526 |
2.534 |
2.490 |
2.494 |
-0.006 |
3,179 |
13,042 |
+895 |
Hover/Click |
| Total Volume and Open Interest |
479,658 |
1,124,684 |
-2,385 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar21 |
210115 |
56.41 |
56.50 |
54.64 |
55.10 |
-1.32 |
324,295 |
431,472 |
-35,373 |
Hover/Click |
|
Apr21 |
210115 |
56.41 |
56.47 |
54.67 |
55.13 |
-1.26 |
220,854 |
368,890 |
+26,076 |
Hover/Click |
|
May21 |
210115 |
56.33 |
56.38 |
54.64 |
55.09 |
-1.21 |
139,960 |
222,678 |
+18,672 |
Hover/Click |
|
Jun21 |
210115 |
56.15 |
56.21 |
54.51 |
54.95 |
-1.16 |
161,941 |
271,152 |
+4,439 |
Hover/Click |
|
Jul21 |
210115 |
55.95 |
55.95 |
54.27 |
54.71 |
-1.12 |
53,802 |
160,040 |
+14,850 |
Hover/Click |
|
Aug21 |
210115 |
55.61 |
55.67 |
54.05 |
54.49 |
-1.08 |
27,206 |
79,132 |
+3,730 |
Hover/Click |
|
Sep21 |
210115 |
55.33 |
55.36 |
53.80 |
54.24 |
-1.04 |
30,630 |
76,069 |
-384 |
Hover/Click |
|
Oct21 |
210115 |
55.04 |
55.05 |
53.59 |
54.00 |
-1.00 |
11,976 |
53,556 |
+3,135 |
Hover/Click |
|
Nov21 |
210115 |
54.75 |
54.79 |
53.35 |
53.76 |
-0.95 |
11,494 |
43,798 |
+1,125 |
Hover/Click |
|
Dec21 |
210115 |
54.48 |
54.54 |
53.07 |
53.53 |
-0.90 |
103,052 |
256,919 |
-2,269 |
Hover/Click |
|
Jan22 |
210115 |
53.33 |
53.33 |
53.33 |
53.33 |
-0.87 |
4,518 |
44,785 |
+1 |
Hover/Click |
|
Feb22 |
210115 |
53.15 |
53.15 |
53.15 |
53.15 |
-0.83 |
3,620 |
33,395 |
+691 |
Hover/Click |
|
Mar22 |
210115 |
53.41 |
53.41 |
53.02 |
53.02 |
-0.79 |
4,393 |
54,058 |
+704 |
Hover/Click |
|
Apr22 |
210115 |
52.88 |
52.88 |
52.88 |
52.88 |
-0.75 |
1,749 |
16,261 |
+422 |
Hover/Click |
| Total Volume and Open Interest |
1,152,998 |
2,589,097 |
+36,896 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Feb21 |
210115 |
464.50 |
465.50 |
450.25 |
452.00 |
-7.50 |
79,592 |
181,774 |
-1,821 |
Hover/Click |
|
Mar21 |
210115 |
466.75 |
467.50 |
452.50 |
454.25 |
-7.50 |
75,006 |
140,745 |
+5,953 |
Hover/Click |
|
Apr21 |
210115 |
468.00 |
468.25 |
454.00 |
456.00 |
-6.75 |
47,310 |
85,674 |
+4,026 |
Hover/Click |
|
May21 |
210115 |
468.00 |
468.00 |
454.75 |
456.50 |
-6.75 |
32,601 |
56,734 |
-3,783 |
Hover/Click |
|
Jun21 |
210115 |
468.50 |
468.50 |
455.00 |
456.75 |
-6.75 |
44,031 |
80,861 |
-2,764 |
Hover/Click |
|
Jul21 |
210115 |
468.50 |
469.50 |
456.25 |
457.75 |
-6.50 |
10,635 |
32,656 |
-190 |
Hover/Click |
|
Aug21 |
210115 |
469.25 |
470.25 |
457.75 |
459.00 |
-6.25 |
5,095 |
24,309 |
+849 |
Hover/Click |
|
Sep21 |
210115 |
469.75 |
470.75 |
458.50 |
459.75 |
-6.00 |
5,499 |
32,339 |
+513 |
Hover/Click |
|
Oct21 |
210115 |
470.75 |
471.50 |
459.25 |
460.75 |
-6.00 |
2,904 |
40,875 |
+490 |
Hover/Click |
|
Nov21 |
210115 |
469.25 |
469.50 |
459.00 |
460.25 |
-5.75 |
1,858 |
30,076 |
-24 |
Hover/Click |
| Total Volume and Open Interest |
339,439 |
967,225 |
+3,182 |
|
| Ethanol(CBOT) |
|
Feb21 |
210115 |
1.630 |
1.630 |
1.630 |
1.630 |
unch |
1 |
9 |
+0 |
|
|
Mar21 |
210115 |
1.641 |
1.641 |
1.641 |
1.641 |
-0.039 |
1 |
3 |
+1 |
|
|
Apr21 |
210115 |
1.699 |
1.699 |
1.699 |
1.699 |
-0.039 |
0 |
45 |
+0 |
|
|
May21 |
210115 |
1.694 |
1.694 |
1.694 |
1.694 |
-0.039 |
0 |
37 |
+0 |
|
|
Jun21 |
210115 |
1.689 |
1.689 |
1.689 |
1.689 |
-0.039 |
|
|
|
|
|
Jul21 |
210115 |
1.689 |
1.689 |
1.689 |
1.689 |
-0.039 |
|
|
|
|
|
Aug21 |
210115 |
1.689 |
1.689 |
1.689 |
1.689 |
-0.039 |
0 |
5 |
+0 |
|
|
Sep21 |
210115 |
1.689 |
1.689 |
1.689 |
1.689 |
-0.039 |
|
|
|
|
| Total Volume and Open Interest |
2 |
99 |
+1 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Feb21 |
210115 |
53.67 |
53.70 |
51.85 |
52.36 |
-1.21 |
30,570 |
26,843 |
-4,785 |
Hover/Click |
|
Mar21 |
210115 |
53.71 |
53.76 |
51.90 |
52.42 |
-1.20 |
47,756 |
72,382 |
-3,834 |
Hover/Click |
|
Apr21 |
210115 |
53.66 |
53.66 |
51.83 |
52.36 |
-1.17 |
33,952 |
28,391 |
-493 |
Hover/Click |
|
May21 |
210115 |
53.30 |
53.30 |
51.73 |
52.23 |
-1.14 |
24,627 |
23,908 |
+2,252 |
Hover/Click |
|
Jun21 |
210115 |
53.16 |
53.16 |
51.55 |
52.04 |
-1.10 |
26,984 |
54,916 |
+557 |
Hover/Click |
|
Jul21 |
210115 |
52.80 |
52.80 |
51.32 |
51.82 |
-1.05 |
6,486 |
12,720 |
+333 |
Hover/Click |
|
Aug21 |
210115 |
52.10 |
52.10 |
51.11 |
51.57 |
-1.01 |
2,453 |
9,142 |
-246 |
Hover/Click |
|
Sep21 |
210115 |
51.81 |
51.81 |
50.83 |
51.30 |
-0.97 |
3,486 |
14,637 |
+104 |
Hover/Click |
|
Oct21 |
210115 |
51.44 |
51.44 |
50.57 |
51.04 |
-0.92 |
1,506 |
9,046 |
+237 |
Hover/Click |
|
Nov21 |
210115 |
50.78 |
50.78 |
50.78 |
50.78 |
-0.88 |
1,143 |
8,486 |
+418 |
Hover/Click |
|
Dec21 |
210115 |
50.90 |
50.95 |
50.04 |
50.53 |
-0.83 |
16,984 |
85,552 |
-59 |
Hover/Click |
|
Jan22 |
210115 |
50.16 |
50.27 |
50.00 |
50.27 |
-0.78 |
573 |
5,232 |
-112 |
Hover/Click |
|
Feb22 |
210115 |
50.04 |
50.04 |
50.04 |
50.04 |
-0.73 |
325 |
2,677 |
+66 |
Hover/Click |
|
Mar22 |
210115 |
49.81 |
49.81 |
49.81 |
49.81 |
-0.70 |
247 |
8,743 |
-25 |
Hover/Click |
|
Apr22 |
210115 |
49.61 |
49.61 |
49.61 |
49.61 |
-0.66 |
74 |
3,551 |
-20 |
Hover/Click |
|
May22 |
210115 |
49.44 |
49.44 |
49.44 |
49.44 |
-0.61 |
55 |
3,407 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
204,956 |
498,321 |
-4,565 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar21 |
210115 |
90.200 |
90.790 |
90.195 |
90.755 |
+0.540 |
26,609 |
34,271 |
+219 |
Hover/Click |
|
Jun21 |
210115 |
90.200 |
90.750 |
90.200 |
90.728 |
+0.537 |
142 |
684 |
+6 |
Hover/Click |
|
Sep21 |
210115 |
90.575 |
90.713 |
90.575 |
90.713 |
+0.537 |
0 |
101 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
26,757 |
35,080 |
+225 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar21 |
210115 |
77.80 |
77.92 |
76.84 |
77.12 |
-0.76 |
90,123 |
143,250 |
+226 |
Hover/Click |
|
Jun21 |
210115 |
77.91 |
77.96 |
76.89 |
77.17 |
-0.75 |
36 |
258 |
-1 |
Hover/Click |
|
Sep21 |
210115 |
77.21 |
77.97 |
76.95 |
77.21 |
-0.75 |
10 |
290 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
90,396 |
144,801 |
+187 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar21 |
210115 |
136.94 |
137.02 |
135.76 |
135.85 |
-1.02 |
80,845 |
150,591 |
+1,155 |
Hover/Click |
|
Jun21 |
210115 |
137.03 |
137.09 |
135.84 |
135.92 |
-1.02 |
400 |
1,659 |
-1 |
Hover/Click |
|
Sep21 |
210115 |
135.99 |
137.11 |
135.95 |
135.99 |
-1.02 |
0 |
241 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
81,638 |
153,970 |
+1,046 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar21 |
210115 |
79.08 |
79.16 |
78.35 |
78.59 |
-0.57 |
53,381 |
151,066 |
+271 |
Hover/Click |
|
Jun21 |
210115 |
79.11 |
79.17 |
78.38 |
78.61 |
-0.57 |
83 |
3,053 |
+30 |
Hover/Click |
|
Sep21 |
210115 |
79.00 |
79.00 |
78.40 |
78.61 |
-0.58 |
49 |
736 |
+9 |
Hover/Click |
|
Dec21 |
210115 |
78.81 |
78.82 |
78.44 |
78.63 |
-0.56 |
33 |
549 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
53,747 |
157,022 |
+347 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar21 |
210115 |
96.39 |
96.57 |
96.29 |
96.34 |
-0.07 |
82,266 |
190,546 |
+1,459 |
Hover/Click |
|
Jun21 |
210115 |
96.55 |
96.67 |
96.40 |
96.44 |
-0.08 |
30 |
184 |
-9 |
Hover/Click |
|
Sep21 |
210115 |
96.55 |
96.76 |
96.55 |
96.55 |
-0.08 |
0 |
190 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
82,376 |
192,262 |
+1,451 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar21 |
210115 |
112.78 |
112.93 |
112.34 |
112.40 |
-0.41 |
14,732 |
49,671 |
-261 |
Hover/Click |
|
Jun21 |
210115 |
112.70 |
113.22 |
112.66 |
112.70 |
-0.41 |
0 |
145 |
+0 |
Hover/Click |
|
Sep21 |
210115 |
113.00 |
113.49 |
113.00 |
113.00 |
-0.41 |
0 |
85 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
14,732 |
49,903 |
-261 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar21 |
210115 |
121.66 |
121.78 |
120.89 |
120.93 |
-0.78 |
145,532 |
671,254 |
+1,221 |
Hover/Click |
|
Jun21 |
210115 |
121.99 |
122.02 |
121.15 |
121.18 |
-0.78 |
704 |
1,756 |
-26 |
Hover/Click |
|
Sep21 |
210115 |
121.80 |
122.26 |
121.42 |
121.42 |
-0.78 |
64 |
1,249 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
146,870 |
679,110 |
+1,158 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jan21 |
210115 |
503.50 |
507.25 |
503.00 |
503.50 |
-3.25 |
3 |
84 |
+0 |
|
|
Feb21 |
210115 |
506.00 |
506.00 |
501.63 |
503.88 |
-1.50 |
2 |
14 |
-1 |
|
| Total Volume and Open Interest |
37,204 |
148,096 |
-3,148 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Feb21 |
210115 |
192.60 |
192.60 |
188.25 |
189.20 |
-3.10 |
9,316 |
24,304 |
+219 |
|
|
Mar21 |
210115 |
191.60 |
191.70 |
188.15 |
189.10 |
-3.10 |
389 |
1,904 |
+55 |
Hover/Click |
|
Apr21 |
210115 |
189.15 |
189.15 |
188.20 |
188.85 |
-3.10 |
0 |
9 |
+0 |
|
|
May21 |
210115 |
188.65 |
188.65 |
188.65 |
188.65 |
-3.10 |
|
|
|
|
| Total Volume and Open Interest |
9,705 |
26,217 |
+274 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210115 |
168~040 |
169~050 |
168~030 |
168~260 |
+0~190 |
469,065 |
1,157,045 |
+449 |
Hover/Click |
|
Jun21 |
210115 |
166~200 |
167~170 |
166~190 |
167~070 |
+0~180 |
22 |
54 |
+2 |
Hover/Click |
|
Sep21 |
210115 |
167~070 |
167~070 |
167~070 |
167~070 |
+0~180 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
469,087 |
1,157,099 |
+451 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210115 |
136~170 |
136~305 |
136~165 |
136~275 |
+0~095 |
1,877,583 |
3,341,036 |
-18,866 |
Hover/Click |
|
Jun21 |
210115 |
135~205 |
135~295 |
135~165 |
135~270 |
+0~100 |
640 |
1,046 |
+471 |
Hover/Click |
|
Sep21 |
210115 |
135~270 |
135~270 |
135~270 |
135~270 |
+0~100 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,878,223 |
3,342,082 |
-18,395 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210115 |
125~182 |
125~240 |
125~182 |
125~230 |
+0~044 |
1,081,422 |
3,185,146 |
-55,275 |
Hover/Click |
|
Jun21 |
210115 |
125~184 |
125~184 |
125~184 |
125~184 |
+0~044 |
0 |
1 |
+0 |
Hover/Click |
|
Sep21 |
210115 |
125~184 |
125~184 |
125~184 |
125~184 |
+0~044 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,081,422 |
3,185,147 |
-55,275 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210115 |
110~140 |
110~145 |
110~136 |
110~143 |
+0~005 |
310,625 |
1,950,556 |
-24,178 |
Hover/Click |
|
Jun21 |
210115 |
110~143 |
110~143 |
110~143 |
110~143 |
+0~005 |
|
|
|
Hover/Click |
|
Sep21 |
210115 |
110~143 |
110~143 |
110~143 |
110~143 |
+0~005 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
310,625 |
1,950,556 |
-24,178 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar21 |
210115 |
99.815 |
99.825 |
99.815 |
99.820 |
unch |
157,064 |
1,098,067 |
+13,772 |
|
|
Jun21 |
210115 |
99.825 |
99.830 |
99.820 |
99.830 |
+0.005 |
113,634 |
979,745 |
+15,837 |
|
|
Sep21 |
210115 |
99.815 |
99.825 |
99.810 |
99.820 |
+0.005 |
89,299 |
799,021 |
-4,528 |
|
|
Dec21 |
210115 |
99.780 |
99.790 |
99.775 |
99.785 |
+0.005 |
88,319 |
753,486 |
+4,576 |
|
|
Mar22 |
210115 |
99.805 |
99.815 |
99.800 |
99.810 |
+0.005 |
147,121 |
747,589 |
+20,663 |
|
|
Jun22 |
210115 |
99.785 |
99.800 |
99.780 |
99.795 |
+0.005 |
82,499 |
680,428 |
+1,290 |
|
|
Sep22 |
210115 |
99.765 |
99.775 |
99.760 |
99.770 |
+0.005 |
159,830 |
515,070 |
-18,092 |
|
|
Dec22 |
210115 |
99.705 |
99.720 |
99.700 |
99.715 |
+0.010 |
214,558 |
474,654 |
+19,905 |
|
|
Mar23 |
210115 |
99.690 |
99.710 |
99.690 |
99.705 |
+0.015 |
185,774 |
766,751 |
+11,973 |
|
|
Jun23 |
210115 |
99.605 |
99.635 |
99.605 |
99.630 |
+0.025 |
204,694 |
526,193 |
+14,144 |
|
|
Sep23 |
210115 |
99.445 |
99.480 |
99.445 |
99.475 |
+0.030 |
181,726 |
501,639 |
+14,512 |
|
|
Dec23 |
210115 |
99.365 |
99.405 |
99.365 |
99.395 |
+0.030 |
243,606 |
418,836 |
+12,786 |
|
|
Mar24 |
210115 |
99.280 |
99.325 |
99.275 |
99.315 |
+0.035 |
169,950 |
330,947 |
+20,772 |
|
|
Jun24 |
210115 |
99.180 |
99.230 |
99.180 |
99.225 |
+0.040 |
107,586 |
208,469 |
+10,239 |
|
|
Sep24 |
210115 |
99.085 |
99.145 |
99.085 |
99.135 |
+0.045 |
136,096 |
185,199 |
+219 |
|
|
Dec24 |
210115 |
98.995 |
99.055 |
98.990 |
99.045 |
+0.050 |
75,995 |
194,600 |
+12,412 |
|
|
Mar25 |
210115 |
98.915 |
98.975 |
98.910 |
98.965 |
+0.050 |
53,779 |
162,550 |
+5,161 |
|
|
Jun25 |
210115 |
98.830 |
98.895 |
98.825 |
98.885 |
+0.050 |
39,898 |
118,504 |
+6,763 |
|
| Total Volume and Open Interest |
2,599,478 |
9,986,914 |
+178,545 |
|
| Ultra T-Bond(CBOT) |
|
Mar21 |
210115 |
204~07 |
206~03 |
204~07 |
205~06 |
+0~26 |
208,476 |
1,065,341 |
+5,135 |
|
|
Jun21 |
210115 |
203~18 |
204~02 |
203~18 |
203~18 |
+0~26 |
3 |
3 |
+0 |
|
|
Sep21 |
210115 |
203~18 |
203~18 |
203~18 |
203~18 |
+0~26 |
|
|
|
|
| Total Volume and Open Interest |
208,479 |
1,065,344 |
+5,135 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar21 |
210115 |
153~060 |
153~300 |
153~055 |
153~235 |
+0~155 |
330,477 |
1,044,576 |
-18,120 |
|
|
Jun21 |
210115 |
152~185 |
152~185 |
152~185 |
152~185 |
+0~155 |
|
|
|
|
|
Sep21 |
210115 |
152~185 |
152~185 |
152~185 |
152~185 |
+0~155 |
|
|
|
|
| Total Volume and Open Interest |
330,477 |
1,044,576 |
-18,120 |
|
| 30 Day Federal Funds(CBOT) |
|
Jan21 |
210115 |
99.912 |
99.912 |
99.910 |
99.910 |
unch |
5,311 |
164,505 |
+171 |
|
|
Feb21 |
210115 |
99.915 |
99.920 |
99.915 |
99.915 |
unch |
9,049 |
156,399 |
-3,367 |
|
|
Mar21 |
210115 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
4,760 |
98,094 |
+3,842 |
|
|
Apr21 |
210115 |
99.930 |
99.930 |
99.925 |
99.925 |
unch |
12,351 |
104,754 |
+3,752 |
|
|
May21 |
210115 |
99.930 |
99.930 |
99.925 |
99.925 |
unch |
7,857 |
73,519 |
-96 |
|
|
Jun21 |
210115 |
99.930 |
99.930 |
99.925 |
99.925 |
unch |
298 |
59,806 |
+13 |
|
| Total Volume and Open Interest |
56,799 |
1,041,406 |
+7,051 |
|
| 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 |
210115 |
224.10 |
225.12 |
223.38 |
224.04 |
-0.86 |
110,364 |
266,849 |
+5,914 |
|
|
Jun21 |
210115 |
222.38 |
222.44 |
222.38 |
222.38 |
-0.86 |
8 |
3,674 |
+6 |
|
|
Sep21 |
210115 |
221.00 |
221.00 |
221.00 |
221.00 |
-0.86 |
|
|
|
|
| Total Volume and Open Interest |
110,372 |
270,523 |
+5,920 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210115 |
177.65 |
177.94 |
177.50 |
177.66 |
-0.18 |
989,425 |
1,451,922 |
+31,244 |
Hover/Click |
|
Jun21 |
210115 |
174.77 |
174.99 |
174.64 |
174.76 |
-0.18 |
696 |
1,585 |
+695 |
Hover/Click |
|
Sep21 |
210115 |
177.15 |
177.15 |
177.15 |
177.15 |
-0.18 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
990,121 |
1,453,507 |
+31,939 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210115 |
135.27 |
135.35 |
135.22 |
135.26 |
-0.06 |
513,801 |
1,120,993 |
+5,605 |
Hover/Click |
|
Jun21 |
210115 |
135.78 |
135.78 |
135.78 |
135.78 |
-0.06 |
0 |
1 |
+0 |
Hover/Click |
|
Sep21 |
210115 |
137.26 |
137.26 |
137.26 |
137.26 |
-0.06 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
513,801 |
1,120,994 |
+5,605 |
|
| Euro-Schatz(EUREX) |
|
Mar21 |
210115 |
112.32 |
112.33 |
112.29 |
112.31 |
-0.01 |
360,100 |
1,441,144 |
-50,695 |
|
|
Jun21 |
210115 |
112.21 |
112.21 |
112.21 |
112.21 |
-0.01 |
0 |
2 |
+0 |
|
|
Sep21 |
210115 |
112.89 |
112.89 |
112.89 |
112.89 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
360,100 |
1,441,146 |
-50,695 |
|
| 3-Mth Euribor(EUREX) |
|
Mar21 |
210115 |
100.550 |
100.550 |
100.550 |
100.550 |
unch |
0 |
872 |
+0 |
|
|
Jun21 |
210115 |
100.560 |
100.560 |
100.560 |
100.560 |
+0.005 |
0 |
518 |
+0 |
|
|
Sep21 |
210115 |
100.560 |
100.560 |
100.560 |
100.560 |
+0.005 |
17 |
941 |
+0 |
|
| Total Volume and Open Interest |
37 |
3,478 |
+20 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210115 |
134~15 |
134~16 |
134~05 |
134~14 |
-0~00 |
235,582 |
482,700 |
+3,711 |
Hover/Click |
|
Jun21 |
210115 |
133~15 |
133~15 |
133~15 |
133~15 |
-0~00 |
0 |
63 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
235,582 |
482,763 |
+3,711 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210115 |
100.00 |
100.00 |
100.00 |
100.00 |
-0.00 |
67,562 |
569,698 |
-18,193 |
|
|
Jun21 |
210115 |
100.03 |
100.04 |
100.03 |
100.04 |
unch |
83,628 |
691,505 |
+9,950 |
|
|
Sep21 |
210115 |
100.06 |
100.07 |
100.05 |
100.07 |
+0.01 |
59,046 |
552,697 |
+5,277 |
|
|
Dec21 |
210115 |
100.07 |
100.08 |
100.06 |
100.07 |
+0.01 |
48,470 |
526,736 |
+1,916 |
|
|
Mar22 |
210115 |
99.99 |
100.00 |
99.98 |
100.00 |
+0.01 |
43,936 |
646,151 |
-3,732 |
|
|
Jun22 |
210115 |
99.97 |
99.99 |
99.96 |
99.98 |
+0.02 |
32,446 |
318,654 |
-5,327 |
|
| Total Volume and Open Interest |
586,080 |
4,367,578 |
-17,208 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210115 |
100.550 |
100.555 |
100.545 |
100.550 |
unch |
33,419 |
344,818 |
+2,500 |
|
|
Jun21 |
210115 |
100.555 |
100.560 |
100.550 |
100.555 |
unch |
38,024 |
367,208 |
+1,387 |
|
|
Sep21 |
210115 |
100.555 |
100.560 |
100.550 |
100.560 |
+0.005 |
30,874 |
338,634 |
-2,859 |
|
| Total Volume and Open Interest |
724,474 |
3,294,740 |
+6,335 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar21 |
210115 |
99.98 |
99.99 |
99.98 |
99.99 |
unch |
1,163 |
126,395 |
-277 |
|
|
Jun21 |
210115 |
99.98 |
99.98 |
99.97 |
99.98 |
unch |
369 |
144,635 |
+174 |
|
|
Sep21 |
210115 |
99.97 |
99.97 |
99.96 |
99.97 |
unch |
4,436 |
129,811 |
-235 |
|
|
Dec21 |
210115 |
99.94 |
99.94 |
99.93 |
99.94 |
unch |
960 |
119,164 |
+434 |
|
|
Mar22 |
210115 |
99.91 |
99.92 |
99.91 |
99.92 |
unch |
1,527 |
124,805 |
-536 |
|
|
Jun22 |
210115 |
99.88 |
99.89 |
99.88 |
99.89 |
unch |
1,570 |
55,436 |
+525 |
|
|
Sep22 |
210115 |
99.85 |
99.86 |
99.85 |
99.86 |
unch |
3,106 |
48,975 |
-169 |
|
|
Dec22 |
210115 |
99.81 |
99.82 |
99.81 |
99.82 |
+0.01 |
2,863 |
27,741 |
+1,105 |
|
|
Mar23 |
210115 |
99.78 |
99.78 |
99.78 |
99.78 |
+0.01 |
43 |
774 |
+40 |
|
|
Jun23 |
210115 |
99.72 |
99.72 |
99.72 |
99.72 |
+0.01 |
0 |
500 |
+0 |
|
| Total Volume and Open Interest |
16,069 |
778,948 |
+1,093 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar21 |
210115 |
98.89 |
98.91 |
98.85 |
98.91 |
+0.02 |
224,255 |
1,378,190 |
-7,818 |
|
|
Jun21 |
210115 |
98.85 |
98.90 |
98.85 |
98.88 |
+0.02 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
224,255 |
1,378,191 |
-7,818 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar21 |
210115 |
99.81 |
99.82 |
99.81 |
99.82 |
+0.01 |
114,918 |
859,394 |
-4,293 |
|
|
Jun21 |
210115 |
99.79 |
99.79 |
99.79 |
99.79 |
+0.01 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
114,918 |
859,395 |
-4,293 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Feb21 |
210115 |
1847.3 |
1856.6 |
1822.1 |
1829.9 |
-21.5 |
225,988 |
282,631 |
-28,489 |
Hover/Click |
|
Apr21 |
210115 |
1850.4 |
1860.2 |
1826.1 |
1833.7 |
-21.7 |
70,542 |
189,588 |
+20,863 |
Hover/Click |
|
Jun21 |
210115 |
1854.6 |
1863.3 |
1829.0 |
1836.5 |
-22.0 |
7,535 |
41,239 |
+1,356 |
Hover/Click |
|
Aug21 |
210115 |
1857.9 |
1863.4 |
1832.3 |
1839.0 |
-22.0 |
1,815 |
14,057 |
+180 |
Hover/Click |
|
Oct21 |
210115 |
1844.2 |
1844.2 |
1835.9 |
1841.4 |
-22.3 |
273 |
6,221 |
-19 |
Hover/Click |
|
Dec21 |
210115 |
1865.5 |
1870.8 |
1839.3 |
1843.9 |
-22.6 |
1,267 |
11,077 |
+61 |
Hover/Click |
|
Feb22 |
210115 |
1840.0 |
1846.4 |
1839.6 |
1846.4 |
-22.8 |
245 |
3,354 |
+93 |
Hover/Click |
|
Apr22 |
210115 |
1847.8 |
1849.1 |
1847.8 |
1849.1 |
-22.8 |
0 |
19 |
+0 |
Hover/Click |
|
Jun22 |
210115 |
1852.0 |
1852.0 |
1852.0 |
1852.0 |
-22.8 |
0 |
113 |
+0 |
Hover/Click |
|
Aug22 |
210115 |
1853.5 |
1853.5 |
1853.5 |
1853.5 |
-22.8 |
0 |
4 |
+0 |
Hover/Click |
|
Oct22 |
210115 |
1857.2 |
1857.2 |
1857.2 |
1857.2 |
-22.8 |
|
|
|
Hover/Click |
|
Dec22 |
210115 |
1859.3 |
1859.3 |
1859.3 |
1859.3 |
-22.8 |
25 |
278 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
308,142 |
549,650 |
-5,888 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar21 |
210115 |
2561.0 |
2586.5 |
2461.0 |
2486.6 |
-93.6 |
58,511 |
136,044 |
-1,186 |
Hover/Click |
|
May21 |
210115 |
2565.0 |
2591.0 |
2467.0 |
2491.9 |
-94.2 |
2,420 |
18,625 |
+200 |
Hover/Click |
|
Jul21 |
210115 |
2573.0 |
2573.0 |
2476.5 |
2498.9 |
-94.1 |
534 |
5,995 |
+127 |
Hover/Click |
|
Sep21 |
210115 |
2567.0 |
2569.0 |
2484.0 |
2505.4 |
-94.3 |
764 |
3,862 |
+192 |
Hover/Click |
|
Dec21 |
210115 |
2575.0 |
2575.0 |
2504.0 |
2514.5 |
-94.8 |
126 |
3,612 |
-30 |
Hover/Click |
|
Mar22 |
210115 |
2525.0 |
2525.0 |
2523.5 |
2523.9 |
-94.8 |
3 |
26 |
+1 |
Hover/Click |
|
May22 |
210115 |
2528.9 |
2528.9 |
2528.9 |
2528.9 |
-94.8 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
62,893 |
169,262 |
-771 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan21 |
210115 |
1115.6 |
1116.1 |
1078.9 |
1085.7 |
-35.9 |
12 |
362 |
+5 |
Hover/Click |
|
Apr21 |
210115 |
1126.6 |
1129.9 |
1076.5 |
1089.9 |
-36.5 |
13,761 |
57,241 |
-678 |
Hover/Click |
|
Jul21 |
210115 |
1122.7 |
1123.9 |
1081.0 |
1094.3 |
-36.3 |
602 |
1,761 |
+416 |
Hover/Click |
|
Oct21 |
210115 |
1100.0 |
1106.3 |
1094.0 |
1098.0 |
-36.3 |
46 |
114 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
14,467 |
59,626 |
-267 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar21 |
210115 |
2410.00 |
2465.50 |
2376.50 |
2395.10 |
-28.20 |
912 |
9,304 |
+18 |
Hover/Click |
|
Jun21 |
210115 |
2427.50 |
2460.50 |
2393.00 |
2403.70 |
-28.40 |
17 |
195 |
+2 |
Hover/Click |
|
Sep21 |
210115 |
2401.90 |
2401.90 |
2401.90 |
2401.90 |
-28.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
929 |
9,499 |
+20 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar21 |
210115 |
367.35 |
368.40 |
358.65 |
360.20 |
-6.25 |
64,874 |
156,702 |
-284 |
Hover/Click |
|
May21 |
210115 |
367.55 |
368.60 |
359.00 |
360.70 |
-6.10 |
4,869 |
39,035 |
+203 |
Hover/Click |
|
Jul21 |
210115 |
367.25 |
368.50 |
359.15 |
360.85 |
-6.00 |
3,785 |
20,093 |
-862 |
Hover/Click |
|
Sep21 |
210115 |
367.70 |
367.70 |
359.25 |
360.75 |
-5.90 |
2,541 |
17,749 |
-439 |
Hover/Click |
|
Dec21 |
210115 |
367.00 |
367.50 |
358.60 |
360.35 |
-5.80 |
960 |
7,228 |
+780 |
Hover/Click |
| Total Volume and Open Interest |
77,810 |
250,426 |
-714 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210115 |
30905 |
30957 |
30506 |
30720 |
-189 |
131,905 |
84,508 |
+448 |
Hover/Click |
|
Jun21 |
210115 |
30688 |
30836 |
30408 |
30612 |
-185 |
26 |
139 |
-2 |
Hover/Click |
|
Sep21 |
210115 |
30542 |
30542 |
30373 |
30542 |
-176 |
1 |
9 |
+0 |
Hover/Click |
|
Dec21 |
210115 |
30439 |
30439 |
30356 |
30439 |
-176 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
131,932 |
84,657 |
+446 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Mar21 |
210115 |
3762.25 |
3796.50 |
3745.50 |
3762.25 |
-29.00 |
1,113 |
15,727 |
-241 |
|
|
Jun21 |
210115 |
3752.25 |
3752.25 |
3752.25 |
3752.25 |
-28.75 |
|
|
|
|
|
Sep21 |
210115 |
3741.25 |
3741.25 |
3741.25 |
3741.25 |
-28.75 |
|
|
|
|
|
Dec21 |
210115 |
3727.25 |
3727.25 |
3727.25 |
3727.25 |
-29.00 |
|
|
|
|
| Total Volume and Open Interest |
1,113 |
15,801 |
-241 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210115 |
3793.00 |
3797.75 |
3741.50 |
3762.25 |
-29.00 |
1,049,186 |
2,586,220 |
+20,341 |
Hover/Click |
|
Jun21 |
210115 |
3784.75 |
3787.00 |
3731.50 |
3752.25 |
-28.75 |
3,356 |
15,063 |
+2,927 |
Hover/Click |
|
Sep21 |
210115 |
3778.00 |
3778.00 |
3725.50 |
3741.25 |
-28.75 |
8 |
53 |
+3 |
Hover/Click |
|
Dec21 |
210115 |
3727.25 |
3727.25 |
3727.25 |
3727.25 |
-29.00 |
0 |
39 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,052,550 |
2,601,385 |
+23,271 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210115 |
12909.00 |
12931.25 |
12743.50 |
12802.25 |
-98.75 |
416,295 |
233,876 |
+3,255 |
Hover/Click |
|
Jun21 |
210115 |
12897.00 |
12916.25 |
12732.00 |
12789.00 |
-98.25 |
295 |
1,703 |
+44 |
Hover/Click |
|
Sep21 |
210115 |
12786.25 |
12888.75 |
12743.75 |
12780.00 |
-96.00 |
1 |
8 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
416,591 |
235,589 |
+3,300 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar21 |
210115 |
2449.00 |
2449.80 |
2393.60 |
2420.30 |
-26.10 |
11,939 |
54,079 |
-473 |
Hover/Click |
|
Jun21 |
210115 |
2431.80 |
2431.80 |
2410.90 |
2431.80 |
-24.80 |
|
|
|
Hover/Click |
|
Sep21 |
210115 |
2436.50 |
2436.50 |
2436.50 |
2436.50 |
-24.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,939 |
54,079 |
-473 |
|
| Volatility Index(CBOE) |
|
Jan21 |
210115 |
23.10 |
25.20 |
23.00 |
23.78 |
+0.60 |
51,562 |
57,587 |
-8,594 |
|
|
Feb21 |
210115 |
25.25 |
26.55 |
25.15 |
25.98 |
+0.65 |
51,954 |
186,561 |
+13,474 |
|
|
Mar21 |
210115 |
25.95 |
26.93 |
25.87 |
26.63 |
+0.60 |
12,155 |
49,181 |
+2,445 |
|
|
Apr21 |
210115 |
26.42 |
27.25 |
26.37 |
26.93 |
+0.45 |
3,908 |
14,518 |
+230 |
|
| Total Volume and Open Interest |
123,668 |
333,337 |
+8,028 |
|
| S & P 600(CME) |
|
Mar21 |
210115 |
1212.10 |
1212.10 |
1212.10 |
1212.10 |
-21.70 |
|
|
|
|
|
Jun21 |
210115 |
1212.90 |
1212.90 |
1212.90 |
1212.90 |
-21.70 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210115 |
2154.70 |
2158.80 |
2095.20 |
2120.80 |
-32.80 |
155,937 |
542,588 |
-9,721 |
Hover/Click |
|
Jun21 |
210115 |
2152.30 |
2153.70 |
2091.90 |
2116.80 |
-32.60 |
124 |
369 |
+102 |
Hover/Click |
|
Sep21 |
210115 |
2110.40 |
2110.40 |
2110.40 |
2110.40 |
-32.80 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
156,061 |
542,957 |
-9,619 |
|
| Nikkei 225(CME) |
|
Mar21 |
210115 |
28850 |
28925 |
28170 |
28350 |
-525 |
5,478 |
16,369 |
+140 |
|
|
Jun21 |
210115 |
28090 |
28760 |
28045 |
28215 |
-500 |
1 |
24 |
+1 |
|
| Total Volume and Open Interest |
5,479 |
16,393 |
+141 |
|
| 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 |
210115 |
28845 |
28900 |
28440 |
28460 |
-350 |
442,419 |
268,208 |
+889 |
|
|
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 |
210115 |
28840 |
28900 |
28440 |
28460 |
-350 |
36,556 |
214,328 |
+287 |
|
|
Jun21 |
210115 |
28670 |
28700 |
28260 |
28290 |
-330 |
239 |
22,058 |
+4 |
|
|
Sep21 |
210115 |
28210 |
28210 |
28210 |
28210 |
-350 |
0 |
1,203 |
+0 |
|
| Total Volume and Open Interest |
36,795 |
307,150 |
+541 |
|
| Nikkei 225(CME) Yen |
|
Mar21 |
210115 |
28820 |
28895 |
28140 |
28320 |
-530 |
25,509 |
48,162 |
+418 |
|
|
Jun21 |
210115 |
28660 |
28700 |
27960 |
28135 |
-530 |
4 |
15 |
+0 |
|
|
Sep21 |
210115 |
28090 |
28090 |
28090 |
28090 |
-500 |
|
|
|
|
| Total Volume and Open Interest |
25,513 |
48,177 |
+418 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar21 |
210115 |
28320 |
28320 |
28320 |
28320 |
-530 |
|
|
|
|
|
Jun21 |
210115 |
28140 |
28140 |
28140 |
28140 |
-530 |
|
|
|
|
|
Sep21 |
210115 |
28090 |
28090 |
28090 |
28090 |
-500 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jan21 |
210115 |
5643.0 |
5658.5 |
5605.5 |
5612.5 |
-68.5 |
144,356 |
176,469 |
-96,141 |
|
|
Feb21 |
210115 |
5630.0 |
5653.0 |
5555.5 |
5605.5 |
-70.0 |
116,801 |
216,467 |
+64,771 |
|
|
Mar21 |
210115 |
5641.5 |
5641.5 |
5560.0 |
5601.0 |
-70.0 |
436 |
8,535 |
+311 |
|
|
Jun21 |
210115 |
5514.0 |
5514.0 |
5510.5 |
5510.5 |
-71.5 |
0 |
12 |
+0 |
|
|
Sep21 |
210115 |
5489.5 |
5489.5 |
5489.5 |
5489.5 |
-71.5 |
|
|
|
|
|
Dec21 |
210115 |
5465.5 |
5465.5 |
5465.5 |
5465.5 |
-71.0 |
0 |
28,501 |
+0 |
|
| Total Volume and Open Interest |
261,593 |
439,488 |
-31,059 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jan21 |
210115 |
28454 |
28675 |
28313 |
28591 |
+115 |
105,409 |
111,962 |
+848 |
|
|
Feb21 |
210115 |
28500 |
28655 |
28317 |
28579 |
+114 |
1,137 |
1,948 |
+102 |
|
|
Mar21 |
210115 |
28438 |
28570 |
28261 |
28527 |
+120 |
525 |
9,537 |
+220 |
|
| Total Volume and Open Interest |
107,382 |
127,651 |
+1,256 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210115 |
13960.0 |
13976.0 |
13659.0 |
13777.0 |
-200.0 |
41,407 |
66,947 |
+541 |
|
|
Jun21 |
210115 |
13895.0 |
13895.0 |
13707.0 |
13784.0 |
-199.0 |
4 |
176 |
-2 |
|
|
Sep21 |
210115 |
13767.0 |
13767.0 |
13767.0 |
13767.0 |
-200.0 |
3 |
5 |
+3 |
|
| Total Volume and Open Interest |
41,414 |
67,128 |
+542 |
|
| Mini-DAX(EUREX) |
|
Mar21 |
210115 |
13966.0 |
13973.0 |
13659.0 |
13777.0 |
-200.0 |
29,309 |
15,622 |
+134 |
|
|
Jun21 |
210115 |
13891.0 |
13895.0 |
13691.0 |
13784.0 |
-199.0 |
10 |
99 |
+0 |
|
|
Sep21 |
210115 |
13767.0 |
13767.0 |
13767.0 |
13767.0 |
-200.0 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
29,319 |
15,723 |
+134 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210115 |
3624 |
3626 |
3559 |
3585 |
-44 |
642,828 |
3,090,933 |
-24,034 |
|
|
Jun21 |
210115 |
3552 |
3560 |
3514 |
3532 |
-43 |
23 |
58,036 |
-12 |
|
|
Sep21 |
210115 |
3520 |
3520 |
3520 |
3520 |
-43 |
1 |
387 |
-1 |
|
| Total Volume and Open Interest |
642,852 |
3,195,073 |
-24,047 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210115 |
10705 |
10798 |
10690 |
10775 |
+19 |
27,809 |
151,385 |
-1,526 |
|
|
Jun21 |
210115 |
10538 |
10629 |
10538 |
10613 |
+19 |
667 |
5,860 |
+245 |
|
|
Sep21 |
210115 |
10585 |
10585 |
10585 |
10585 |
+19 |
0 |
13 |
+0 |
|
| Total Volume and Open Interest |
28,476 |
157,258 |
-1,281 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar21 |
210115 |
6746.00 |
6757.00 |
6629.50 |
6684.50 |
-67.00 |
66,640 |
740,025 |
+1,479 |
|
|
Jun21 |
210115 |
6629.50 |
6629.50 |
6629.50 |
6629.50 |
-67.00 |
1 |
99 |
+0 |
|
|
Sep21 |
210115 |
6576.00 |
6576.00 |
6576.00 |
6576.00 |
-67.00 |
0 |
8 |
+0 |
|
| Total Volume and Open Interest |
66,642 |
740,134 |
+1,479 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar21 |
210115 |
6649.0 |
6690.0 |
6630.0 |
6641.0 |
-8.0 |
35,295 |
266,046 |
+1,590 |
|
|
Jun21 |
210115 |
6624.0 |
6624.0 |
6624.0 |
6624.0 |
-8.0 |
1 |
627 |
-1 |
|
|
Sep21 |
210115 |
6553.0 |
6553.0 |
6553.0 |
6553.0 |
-8.0 |
|
|
|
|
| Total Volume and Open Interest |
35,318 |
267,403 |
+1,598 |
|
| FTSE MIB(ISE) |
|
Mar21 |
210115 |
22420.00 |
22645.00 |
22130.00 |
22284.00 |
-275.00 |
14,265 |
61,687 |
+106 |
|
|
Jun21 |
210115 |
21900.00 |
22275.00 |
21900.00 |
22019.00 |
-275.00 |
27 |
117 |
+22 |
|
|
Sep21 |
210115 |
21882.00 |
21882.00 |
21882.00 |
21882.00 |
-272.00 |
2 |
6 |
+2 |
|
| Total Volume and Open Interest |
14,294 |
61,810 |
+130 |
|
| KOSPI 200(KFE) |
|
Mar21 |
210115 |
432.05 |
436.10 |
419.35 |
419.40 |
-10.75 |
421,228 |
228,978 |
-3,720 |
|
|
Jun21 |
210115 |
431.50 |
435.45 |
418.95 |
418.95 |
-10.95 |
468 |
17,641 |
+837 |
|
|
Sep21 |
210115 |
427.80 |
427.80 |
427.80 |
427.80 |
unch |
5 |
697 |
+0 |
|
| Total Volume and Open Interest |
421,745 |
277,656 |
-2,883 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Feb21 |
210115 |
434.35 |
434.35 |
430.00 |
430.85 |
-6.10 |
115 |
4,516 |
+109 |
|
|
Mar21 |
210115 |
431.75 |
431.75 |
431.75 |
431.75 |
-4.30 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
218 |
5,967 |
+9 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
