|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue January 19, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Mar21 |
210119 |
1419.00 |
1421.25 |
1383.25 |
1385.75 |
-31.00 |
109,224 |
378,606 |
-3,683 |
Hover/Click |
May21 |
210119 |
1417.50 |
1419.25 |
1380.75 |
1383.25 |
-31.50 |
41,347 |
171,254 |
+3,608 |
Hover/Click |
Jul21 |
210119 |
1402.75 |
1405.25 |
1367.50 |
1369.25 |
-31.75 |
32,191 |
142,436 |
-1,591 |
Hover/Click |
Aug21 |
210119 |
1358.00 |
1358.00 |
1329.00 |
1330.75 |
-23.50 |
3,147 |
13,532 |
+367 |
Hover/Click |
Sep21 |
210119 |
1257.75 |
1258.75 |
1237.75 |
1240.25 |
-16.50 |
2,296 |
8,849 |
+266 |
Hover/Click |
Nov21 |
210119 |
1197.75 |
1199.75 |
1185.25 |
1188.75 |
-9.00 |
40,095 |
164,678 |
+10,756 |
Hover/Click |
Jan22 |
210119 |
1190.00 |
1193.25 |
1180.50 |
1183.25 |
-8.50 |
2,579 |
15,507 |
+226 |
Hover/Click |
Mar22 |
210119 |
1160.50 |
1162.25 |
1150.00 |
1152.75 |
-7.50 |
2,376 |
35,311 |
+640 |
Hover/Click |
May22 |
210119 |
1142.00 |
1149.25 |
1139.00 |
1141.00 |
-7.25 |
838 |
7,577 |
+148 |
Hover/Click |
Jul22 |
210119 |
1134.75 |
1141.00 |
1129.75 |
1131.00 |
-8.00 |
607 |
4,247 |
+149 |
Hover/Click |
Aug22 |
210119 |
1112.00 |
1112.00 |
1112.00 |
1112.00 |
-8.25 |
0 |
83 |
+0 |
Hover/Click |
Sep22 |
210119 |
1083.25 |
1083.25 |
1081.25 |
1081.25 |
-5.00 |
1 |
257 |
+0 |
Hover/Click |
Nov22 |
210119 |
1056.00 |
1060.75 |
1050.25 |
1058.00 |
-1.25 |
291 |
5,799 |
+16 |
Hover/Click |
Jan23 |
210119 |
1059.75 |
1059.75 |
1059.75 |
1059.75 |
-1.25 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
234,995 |
948,241 |
+10,850 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Mar21 |
210119 |
463.30 |
464.00 |
450.20 |
450.50 |
-12.70 |
55,130 |
167,317 |
-210 |
Hover/Click |
May21 |
210119 |
458.50 |
459.10 |
446.60 |
447.00 |
-11.50 |
20,480 |
87,787 |
-964 |
Hover/Click |
Jul21 |
210119 |
454.20 |
455.30 |
442.20 |
443.00 |
-10.80 |
12,411 |
62,858 |
+1,049 |
Hover/Click |
Aug21 |
210119 |
440.30 |
441.40 |
429.80 |
430.40 |
-9.50 |
2,817 |
11,099 |
+438 |
Hover/Click |
Sep21 |
210119 |
419.70 |
422.70 |
412.00 |
412.60 |
-6.50 |
1,693 |
11,934 |
+346 |
Hover/Click |
Oct21 |
210119 |
395.10 |
399.40 |
392.80 |
395.10 |
-1.80 |
2,267 |
13,643 |
+199 |
Hover/Click |
Dec21 |
210119 |
391.60 |
396.20 |
389.80 |
391.90 |
-1.70 |
7,472 |
43,048 |
-868 |
Hover/Click |
Jan22 |
210119 |
386.50 |
391.80 |
386.40 |
388.30 |
-1.40 |
351 |
3,512 |
-70 |
Hover/Click |
Mar22 |
210119 |
379.00 |
379.30 |
374.70 |
377.00 |
-0.60 |
549 |
3,649 |
+167 |
Hover/Click |
May22 |
210119 |
373.10 |
374.60 |
371.50 |
372.20 |
-0.60 |
303 |
3,193 |
+162 |
Hover/Click |
Total Volume and Open Interest |
103,579 |
411,682 |
+98 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Mar21 |
210119 |
41.99 |
42.31 |
41.01 |
41.70 |
-0.15 |
76,065 |
190,312 |
-3,904 |
Hover/Click |
May21 |
210119 |
41.64 |
41.95 |
40.65 |
41.19 |
-0.30 |
34,687 |
92,058 |
-204 |
Hover/Click |
Jul21 |
210119 |
41.36 |
41.65 |
40.40 |
40.72 |
-0.49 |
23,209 |
76,913 |
+2,035 |
Hover/Click |
Aug21 |
210119 |
40.78 |
40.97 |
39.73 |
39.92 |
-0.64 |
4,891 |
16,802 |
+102 |
Hover/Click |
Sep21 |
210119 |
40.09 |
40.20 |
38.95 |
39.10 |
-0.72 |
2,535 |
11,822 |
+442 |
Hover/Click |
Oct21 |
210119 |
39.36 |
39.43 |
38.20 |
38.32 |
-0.70 |
2,068 |
15,332 |
+374 |
Hover/Click |
Dec21 |
210119 |
39.07 |
39.30 |
38.02 |
38.14 |
-0.70 |
9,639 |
47,623 |
+1,473 |
Hover/Click |
Jan22 |
210119 |
38.04 |
38.85 |
37.77 |
37.87 |
-0.69 |
1,072 |
4,494 |
+81 |
Hover/Click |
Mar22 |
210119 |
37.67 |
38.49 |
37.47 |
37.52 |
-0.63 |
591 |
5,085 |
+240 |
Hover/Click |
May22 |
210119 |
37.22 |
38.10 |
37.18 |
37.22 |
-0.62 |
295 |
3,753 |
+118 |
Hover/Click |
Total Volume and Open Interest |
155,176 |
467,687 |
+740 |
|
Canola(WCE) |
Weekly |
Monthly |
Jan21 |
210114 |
687.8 |
687.8 |
687.8 |
687.8 |
+3.0 |
|
|
|
Hover/Click |
Mar21 |
210119 |
687.3 |
687.3 |
664.0 |
664.2 |
-19.8 |
9,935 |
73,933 |
+329 |
Hover/Click |
May21 |
210119 |
667.0 |
668.0 |
646.4 |
646.6 |
-19.4 |
8,576 |
33,328 |
-891 |
Hover/Click |
Jul21 |
210119 |
649.4 |
651.0 |
630.2 |
630.6 |
-18.9 |
4,350 |
37,366 |
+1,708 |
Hover/Click |
Nov21 |
210119 |
550.0 |
552.4 |
541.1 |
541.6 |
-9.6 |
3,394 |
63,681 |
+1,670 |
Hover/Click |
Total Volume and Open Interest |
26,502 |
210,044 |
+2,886 |
|
Corn(CBOT) |
Weekly |
Monthly |
Mar21 |
210119 |
531.50 |
534.25 |
523.25 |
526.00 |
-5.50 |
210,370 |
782,102 |
-17,231 |
Hover/Click |
May21 |
210119 |
534.25 |
537.00 |
525.50 |
528.25 |
-6.50 |
100,391 |
370,387 |
+14,745 |
Hover/Click |
Jul21 |
210119 |
531.00 |
534.00 |
522.50 |
525.00 |
-7.00 |
68,651 |
273,118 |
+3,941 |
Hover/Click |
Sep21 |
210119 |
482.75 |
485.00 |
476.25 |
477.75 |
-7.75 |
21,401 |
145,922 |
+2,547 |
Hover/Click |
Dec21 |
210119 |
458.50 |
462.50 |
453.50 |
455.00 |
-5.00 |
41,084 |
270,253 |
+2,164 |
Hover/Click |
Mar22 |
210119 |
464.00 |
468.00 |
460.00 |
461.25 |
-4.25 |
3,783 |
26,112 |
+275 |
Hover/Click |
May22 |
210119 |
467.00 |
470.25 |
463.50 |
465.00 |
-3.50 |
886 |
3,141 |
+179 |
Hover/Click |
Jul22 |
210119 |
468.25 |
471.25 |
465.00 |
467.00 |
-2.25 |
1,149 |
16,924 |
+252 |
Hover/Click |
Sep22 |
210119 |
429.00 |
429.75 |
425.00 |
426.75 |
-1.25 |
196 |
3,193 |
+90 |
Hover/Click |
Dec22 |
210119 |
409.25 |
415.00 |
409.00 |
412.00 |
+2.00 |
1,258 |
16,225 |
+826 |
Hover/Click |
Total Volume and Open Interest |
449,195 |
1,908,872 |
+7,797 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Mar21 |
210119 |
683.75 |
691.25 |
668.75 |
672.25 |
-3.25 |
63,304 |
191,980 |
+3,170 |
Hover/Click |
May21 |
210119 |
684.00 |
690.75 |
670.00 |
673.50 |
-3.00 |
23,309 |
66,315 |
+1,635 |
Hover/Click |
Jul21 |
210119 |
664.00 |
669.00 |
654.25 |
658.25 |
+0.50 |
20,626 |
92,730 |
+999 |
Hover/Click |
Sep21 |
210119 |
662.25 |
668.00 |
655.25 |
659.00 |
+1.50 |
10,312 |
32,141 |
+401 |
Hover/Click |
Dec21 |
210119 |
667.00 |
672.00 |
661.25 |
665.00 |
+2.75 |
6,006 |
37,308 |
+472 |
Hover/Click |
Mar22 |
210119 |
670.00 |
675.00 |
666.00 |
670.00 |
+3.50 |
491 |
8,561 |
+71 |
Hover/Click |
Total Volume and Open Interest |
124,724 |
433,943 |
+7,105 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Mar21 |
210119 |
649.75 |
657.00 |
638.75 |
644.00 |
+1.00 |
21,509 |
111,863 |
-2,220 |
Hover/Click |
May21 |
210119 |
652.00 |
659.00 |
641.75 |
647.00 |
+1.00 |
9,599 |
39,678 |
+399 |
Hover/Click |
Jul21 |
210119 |
651.00 |
657.50 |
641.25 |
646.25 |
+0.75 |
8,851 |
47,980 |
+716 |
Hover/Click |
Sep21 |
210119 |
654.75 |
660.00 |
644.50 |
649.50 |
+1.00 |
1,314 |
9,420 |
+59 |
Hover/Click |
Dec21 |
210119 |
660.25 |
665.25 |
651.00 |
656.00 |
+1.00 |
1,596 |
11,500 |
+475 |
Hover/Click |
Mar22 |
210119 |
659.25 |
666.00 |
652.50 |
657.25 |
+1.25 |
135 |
1,021 |
+36 |
Hover/Click |
May22 |
210119 |
645.75 |
647.00 |
635.00 |
639.25 |
+1.25 |
8 |
79 |
-1 |
Hover/Click |
Total Volume and Open Interest |
43,043 |
222,163 |
-515 |
|
Wheat(MGE) |
Weekly |
Monthly |
Mar21 |
210119 |
644.50 |
653.50 |
640.00 |
643.50 |
+0.25 |
8,840 |
41,715 |
+649 |
Hover/Click |
May21 |
210119 |
652.00 |
662.00 |
649.00 |
652.00 |
+0.25 |
5,424 |
17,057 |
+1,596 |
Hover/Click |
Jul21 |
210119 |
657.00 |
665.75 |
654.25 |
657.25 |
+1.25 |
2,836 |
14,105 |
-39 |
Hover/Click |
Sep21 |
210119 |
658.75 |
667.50 |
656.75 |
659.00 |
unch |
1,680 |
10,122 |
+249 |
Hover/Click |
Dec21 |
210119 |
660.75 |
667.50 |
658.00 |
660.75 |
-0.50 |
606 |
5,006 |
+231 |
Hover/Click |
Mar22 |
210119 |
656.50 |
663.50 |
656.00 |
658.25 |
-1.50 |
120 |
546 |
+16 |
Hover/Click |
Total Volume and Open Interest |
19,510 |
88,567 |
+2,714 |
|
Oats(CBOT) |
Weekly |
Monthly |
Mar21 |
210119 |
365.75 |
367.50 |
360.50 |
362.50 |
-3.50 |
213 |
3,707 |
+10 |
Hover/Click |
May21 |
210119 |
359.25 |
360.00 |
354.50 |
356.25 |
-3.25 |
66 |
546 |
+11 |
Hover/Click |
Jul21 |
210119 |
351.00 |
351.00 |
348.75 |
348.75 |
-3.50 |
18 |
96 |
+5 |
Hover/Click |
Sep21 |
210119 |
316.50 |
316.50 |
316.50 |
316.50 |
-0.25 |
1 |
12 |
+0 |
Hover/Click |
Total Volume and Open Interest |
324 |
4,713 |
+29 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jan21 |
210114 |
12.94 |
12.95 |
12.89 |
12.90 |
+0.02 |
1 |
1 |
-14 |
Hover/Click |
Mar21 |
210119 |
13.09 |
13.27 |
13.08 |
13.19 |
+0.08 |
634 |
9,742 |
+134 |
Hover/Click |
May21 |
210119 |
13.32 |
13.40 |
13.31 |
13.37 |
+0.10 |
96 |
182 |
+58 |
Hover/Click |
Jul21 |
210119 |
13.38 |
13.40 |
13.38 |
13.38 |
+0.13 |
49 |
60 |
+27 |
Hover/Click |
Total Volume and Open Interest |
847 |
10,117 |
+228 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Feb21 |
210119 |
112.930 |
113.900 |
112.100 |
113.330 |
+0.545 |
28,065 |
65,034 |
-4,429 |
Hover/Click |
Apr21 |
210119 |
118.230 |
119.730 |
117.930 |
119.350 |
+1.150 |
34,374 |
126,640 |
+10,907 |
Hover/Click |
Jun21 |
210119 |
116.250 |
117.500 |
116.150 |
116.730 |
+0.445 |
11,387 |
67,530 |
+751 |
Hover/Click |
Aug21 |
210119 |
116.850 |
117.785 |
116.650 |
116.885 |
-0.150 |
7,271 |
32,409 |
+869 |
Hover/Click |
Oct21 |
210119 |
120.830 |
121.350 |
120.300 |
120.600 |
-0.230 |
4,738 |
17,775 |
+570 |
Hover/Click |
Dec21 |
210119 |
123.250 |
123.680 |
122.850 |
123.300 |
-0.180 |
1,925 |
8,206 |
+783 |
Hover/Click |
Total Volume and Open Interest |
88,429 |
320,817 |
+9,557 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Jan21 |
210119 |
133.880 |
136.000 |
133.700 |
134.400 |
-0.175 |
711 |
2,567 |
-327 |
Hover/Click |
Mar21 |
210119 |
135.500 |
138.650 |
135.380 |
136.800 |
+0.975 |
4,239 |
21,159 |
-25 |
Hover/Click |
Apr21 |
210119 |
138.000 |
141.050 |
137.950 |
139.600 |
+1.300 |
2,019 |
5,184 |
+189 |
Hover/Click |
May21 |
210119 |
140.080 |
142.900 |
139.985 |
141.985 |
+1.735 |
1,817 |
6,199 |
-156 |
Hover/Click |
Aug21 |
210119 |
147.200 |
149.900 |
147.185 |
149.080 |
+1.580 |
976 |
5,294 |
+320 |
Hover/Click |
Sep21 |
210119 |
148.900 |
151.550 |
148.880 |
150.800 |
+1.450 |
257 |
736 |
+28 |
Hover/Click |
Oct21 |
210119 |
149.850 |
152.485 |
149.850 |
151.800 |
+1.550 |
128 |
363 |
+33 |
Hover/Click |
Total Volume and Open Interest |
10,204 |
41,597 |
+74 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Feb21 |
210119 |
67.780 |
68.000 |
66.430 |
66.470 |
-1.460 |
26,504 |
39,712 |
-5,922 |
Hover/Click |
Apr21 |
210119 |
72.500 |
72.800 |
71.380 |
71.430 |
-1.220 |
22,523 |
80,614 |
+6,781 |
Hover/Click |
May21 |
210119 |
77.480 |
77.780 |
76.780 |
76.780 |
-0.820 |
56 |
1,816 |
+7 |
|
Jun21 |
210119 |
84.330 |
84.400 |
82.880 |
83.000 |
-1.380 |
7,049 |
36,289 |
+612 |
Hover/Click |
Jul21 |
210119 |
85.650 |
85.850 |
84.130 |
84.280 |
-1.570 |
2,724 |
16,454 |
+385 |
Hover/Click |
Aug21 |
210119 |
85.650 |
85.700 |
84.080 |
84.300 |
-1.430 |
2,100 |
17,888 |
+311 |
Hover/Click |
Oct21 |
210119 |
74.130 |
74.150 |
73.180 |
73.450 |
-0.700 |
1,758 |
10,870 |
+610 |
Hover/Click |
Dec21 |
210119 |
68.400 |
68.500 |
67.780 |
67.970 |
-0.430 |
885 |
4,615 |
+420 |
Hover/Click |
Total Volume and Open Interest |
63,972 |
210,128 |
+3,466 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jan21 |
210119 |
16.28 |
16.28 |
16.22 |
16.22 |
-0.01 |
191 |
3,582 |
-61 |
Hover/Click |
Feb21 |
210119 |
19.12 |
19.13 |
18.48 |
18.48 |
-0.75 |
445 |
3,539 |
+7 |
Hover/Click |
Mar21 |
210119 |
18.93 |
18.98 |
18.50 |
18.61 |
-0.43 |
257 |
3,325 |
+40 |
Hover/Click |
Apr21 |
210119 |
18.44 |
18.44 |
18.06 |
18.22 |
-0.33 |
158 |
2,306 |
+46 |
Hover/Click |
May21 |
210119 |
17.81 |
17.88 |
17.61 |
17.75 |
-0.29 |
63 |
1,859 |
+7 |
Hover/Click |
Jun21 |
210119 |
17.75 |
17.75 |
17.53 |
17.66 |
-0.10 |
34 |
1,931 |
+3 |
Hover/Click |
Jul21 |
210119 |
17.68 |
17.70 |
17.60 |
17.67 |
-0.09 |
22 |
858 |
+11 |
Hover/Click |
Aug21 |
210119 |
17.71 |
17.71 |
17.57 |
17.65 |
-0.06 |
19 |
781 |
+9 |
Hover/Click |
Sep21 |
210119 |
17.65 |
17.65 |
17.65 |
17.65 |
-0.10 |
25 |
789 |
+8 |
Hover/Click |
Oct21 |
210119 |
17.64 |
17.65 |
17.60 |
17.63 |
-0.03 |
4 |
730 |
+3 |
Hover/Click |
Nov21 |
210119 |
17.48 |
17.48 |
17.40 |
17.43 |
-0.07 |
3 |
622 |
+1 |
Hover/Click |
Dec21 |
210119 |
17.25 |
17.27 |
17.25 |
17.27 |
-0.03 |
6 |
593 |
+2 |
Hover/Click |
Jan22 |
210119 |
17.00 |
17.00 |
17.00 |
17.00 |
unch |
0 |
53 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,227 |
20,994 |
+76 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Mar21 |
210119 |
2546 |
2605 |
2521 |
2590 |
+63 |
16,723 |
85,741 |
-1,651 |
Hover/Click |
May21 |
210119 |
2497 |
2556 |
2480 |
2541 |
+59 |
9,326 |
62,542 |
+1,655 |
Hover/Click |
Jul21 |
210119 |
2480 |
2544 |
2471 |
2530 |
+56 |
4,782 |
30,567 |
+744 |
Hover/Click |
Sep21 |
210119 |
2491 |
2539 |
2468 |
2524 |
+54 |
1,501 |
20,730 |
+511 |
Hover/Click |
Dec21 |
210119 |
2472 |
2529 |
2465 |
2519 |
+53 |
779 |
12,523 |
+283 |
Hover/Click |
Mar22 |
210119 |
2476 |
2510 |
2459 |
2510 |
+50 |
109 |
5,605 |
-36 |
Hover/Click |
May22 |
210119 |
2491 |
2505 |
2486 |
2505 |
+48 |
25 |
694 |
+23 |
Hover/Click |
Total Volume and Open Interest |
33,245 |
223,882 |
+1,529 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Mar21 |
210119 |
126.00 |
128.75 |
124.65 |
127.15 |
-1.00 |
22,080 |
99,917 |
-121 |
Hover/Click |
May21 |
210119 |
128.75 |
130.80 |
126.80 |
129.25 |
-1.00 |
9,063 |
49,880 |
+813 |
Hover/Click |
Jul21 |
210119 |
130.25 |
132.65 |
128.70 |
131.10 |
-1.05 |
4,922 |
35,423 |
+423 |
Hover/Click |
Sep21 |
210119 |
131.55 |
134.40 |
130.50 |
132.90 |
-1.10 |
4,228 |
35,744 |
+955 |
Hover/Click |
Dec21 |
210119 |
133.50 |
136.25 |
132.45 |
134.85 |
-1.15 |
1,412 |
24,321 |
+464 |
Hover/Click |
Mar22 |
210119 |
134.35 |
137.35 |
134.35 |
136.65 |
-1.15 |
367 |
8,180 |
+72 |
Hover/Click |
Total Volume and Open Interest |
42,292 |
266,219 |
+2,559 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Mar21 |
210119 |
122.45 |
123.00 |
118.60 |
118.70 |
-3.15 |
370 |
8,676 |
+9 |
Hover/Click |
May21 |
210119 |
123.70 |
123.70 |
120.00 |
120.00 |
-3.15 |
22 |
941 |
+0 |
Hover/Click |
Jul21 |
210119 |
124.80 |
124.80 |
121.95 |
121.95 |
-3.00 |
7 |
226 |
+1 |
Hover/Click |
Sep21 |
210119 |
127.00 |
127.00 |
124.35 |
124.50 |
-2.60 |
5 |
34 |
+5 |
Hover/Click |
Nov21 |
210119 |
127.00 |
127.00 |
127.00 |
127.00 |
-1.25 |
0 |
7 |
+0 |
Hover/Click |
Jan22 |
210119 |
128.20 |
128.20 |
128.20 |
128.20 |
-1.10 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
404 |
9,885 |
+15 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar21 |
210119 |
16.50 |
16.70 |
16.06 |
16.10 |
-0.35 |
73,484 |
404,909 |
+6,657 |
Hover/Click |
May21 |
210119 |
15.64 |
15.79 |
15.21 |
15.25 |
-0.33 |
42,105 |
205,960 |
-993 |
Hover/Click |
Jul21 |
210119 |
15.00 |
15.13 |
14.64 |
14.66 |
-0.33 |
30,741 |
158,170 |
+1,435 |
Hover/Click |
Oct21 |
210119 |
14.72 |
14.85 |
14.42 |
14.43 |
-0.29 |
17,892 |
118,395 |
+1,522 |
Hover/Click |
Mar22 |
210119 |
14.94 |
15.06 |
14.63 |
14.67 |
-0.27 |
8,235 |
72,054 |
+443 |
Hover/Click |
May22 |
210119 |
14.11 |
14.20 |
13.80 |
13.86 |
-0.23 |
2,968 |
45,612 |
+567 |
Hover/Click |
Jul22 |
210119 |
13.53 |
13.59 |
13.19 |
13.26 |
-0.22 |
2,220 |
38,701 |
-442 |
Hover/Click |
Oct22 |
210119 |
13.40 |
13.41 |
13.02 |
13.06 |
-0.24 |
560 |
32,757 |
+100 |
Hover/Click |
Total Volume and Open Interest |
178,767 |
1,103,636 |
+9,345 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Mar21 |
210119 |
1755 |
1783 |
1725 |
1768 |
+13 |
5,845 |
72,363 |
-38 |
Hover/Click |
May21 |
210119 |
1702 |
1729 |
1678 |
1717 |
+16 |
5,985 |
39,410 |
+329 |
Hover/Click |
Jul21 |
210119 |
1680 |
1706 |
1658 |
1694 |
+14 |
4,042 |
29,785 |
-331 |
Hover/Click |
Sep21 |
210119 |
1676 |
1694 |
1647 |
1685 |
+18 |
2,104 |
28,789 |
+647 |
Hover/Click |
Dec21 |
210119 |
1670 |
1700 |
1654 |
1693 |
+19 |
1,295 |
34,713 |
+175 |
Hover/Click |
Mar22 |
210119 |
1670 |
1700 |
1654 |
1693 |
+19 |
399 |
10,816 |
-14 |
Hover/Click |
May22 |
210119 |
1674 |
1699 |
1674 |
1696 |
+18 |
95 |
4,406 |
+13 |
Hover/Click |
Total Volume and Open Interest |
19,786 |
222,955 |
+789 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar21 |
210119 |
467.20 |
467.20 |
450.60 |
451.20 |
-16.30 |
7,521 |
41,870 |
+14 |
Hover/Click |
May21 |
210119 |
449.10 |
450.00 |
433.70 |
434.20 |
-14.90 |
4,043 |
39,268 |
+165 |
Hover/Click |
Aug21 |
210119 |
431.20 |
433.00 |
420.00 |
420.40 |
-12.30 |
2,516 |
17,200 |
+7 |
Hover/Click |
Oct21 |
210119 |
415.00 |
415.00 |
405.50 |
406.20 |
-8.80 |
446 |
5,228 |
+256 |
Hover/Click |
Dec21 |
210119 |
410.00 |
410.00 |
402.00 |
402.00 |
-7.90 |
52 |
3,488 |
-3 |
Hover/Click |
Total Volume and Open Interest |
14,633 |
109,941 |
+457 |
|
Cotton(ICE) |
Weekly |
Monthly |
Mar21 |
210119 |
80.88 |
81.85 |
80.75 |
81.15 |
+0.45 |
12,643 |
120,235 |
-787 |
Hover/Click |
May21 |
210119 |
81.95 |
82.73 |
81.65 |
82.07 |
+0.45 |
6,495 |
58,218 |
+594 |
Hover/Click |
Jul21 |
210119 |
82.47 |
83.47 |
82.39 |
82.84 |
+0.47 |
3,953 |
34,772 |
+1,336 |
Hover/Click |
Oct21 |
210119 |
79.49 |
79.49 |
79.49 |
79.49 |
+0.52 |
0 |
19 |
+0 |
Hover/Click |
Dec21 |
210119 |
76.99 |
78.34 |
76.95 |
77.69 |
+0.67 |
1,467 |
28,959 |
-160 |
Hover/Click |
Mar22 |
210119 |
77.78 |
78.66 |
77.67 |
77.99 |
+0.52 |
72 |
1,998 |
+32 |
Hover/Click |
Total Volume and Open Interest |
24,756 |
247,739 |
+1,069 |
|
Lumber(CME) |
Weekly |
Monthly |
Mar21 |
210119 |
657.0 |
683.7 |
651.4 |
668.0 |
+5.1 |
129 |
1,799 |
+3 |
|
May21 |
210119 |
597.8 |
625.0 |
597.8 |
615.0 |
+9.4 |
39 |
558 |
+5 |
|
Jul21 |
210119 |
583.5 |
595.1 |
583.5 |
594.1 |
+12.1 |
10 |
319 |
+6 |
|
Sep21 |
210119 |
563.9 |
563.9 |
563.9 |
563.9 |
+12.1 |
1 |
17 |
+0 |
|
Nov21 |
210119 |
563.9 |
563.9 |
563.9 |
563.9 |
+12.1 |
|
|
|
|
Jan22 |
210119 |
563.9 |
563.9 |
563.9 |
563.9 |
+12.1 |
|
|
|
|
Mar22 |
210119 |
563.9 |
563.9 |
563.9 |
563.9 |
+12.1 |
|
|
|
|
Total Volume and Open Interest |
239 |
2,718 |
|
|
Crude Oil(NYM) |
Weekly |
Monthly |
Feb21 |
210119 |
52.00 |
53.13 |
51.76 |
52.98 |
+0.62 |
390,087 |
96,455 |
-52,386 |
Hover/Click |
Mar21 |
210119 |
52.00 |
53.18 |
51.81 |
52.98 |
+0.56 |
320,723 |
437,411 |
+41,133 |
Hover/Click |
Apr21 |
210119 |
51.88 |
53.09 |
51.74 |
52.90 |
+0.54 |
126,564 |
181,894 |
+6,591 |
Hover/Click |
May21 |
210119 |
51.77 |
52.90 |
51.59 |
52.75 |
+0.52 |
56,348 |
112,270 |
+707 |
Hover/Click |
Jun21 |
210119 |
51.60 |
52.66 |
51.39 |
52.52 |
+0.48 |
94,336 |
247,939 |
-6,136 |
Hover/Click |
Jul21 |
210119 |
51.48 |
52.34 |
51.18 |
52.23 |
+0.41 |
24,231 |
85,451 |
+1,271 |
Hover/Click |
Aug21 |
210119 |
51.31 |
52.03 |
50.99 |
51.92 |
+0.35 |
18,717 |
63,501 |
-169 |
Hover/Click |
Sep21 |
210119 |
51.00 |
51.70 |
50.73 |
51.61 |
+0.31 |
20,776 |
92,865 |
+1,047 |
Hover/Click |
Oct21 |
210119 |
50.74 |
51.35 |
50.47 |
51.31 |
+0.27 |
4,651 |
53,374 |
+1,154 |
Hover/Click |
Nov21 |
210119 |
50.49 |
51.08 |
50.12 |
51.02 |
+0.24 |
3,911 |
58,027 |
+671 |
Hover/Click |
Dec21 |
210119 |
50.24 |
50.80 |
49.88 |
50.73 |
+0.20 |
71,277 |
288,845 |
+2,093 |
Hover/Click |
Jan22 |
210119 |
49.84 |
50.48 |
49.72 |
50.43 |
+0.16 |
4,280 |
39,889 |
+63 |
Hover/Click |
Feb22 |
210119 |
50.17 |
50.19 |
49.94 |
50.17 |
+0.13 |
1,731 |
24,876 |
-127 |
Hover/Click |
Mar22 |
210119 |
49.50 |
50.00 |
49.40 |
49.94 |
+0.13 |
4,007 |
32,404 |
+1,283 |
Hover/Click |
Apr22 |
210119 |
49.00 |
49.72 |
49.00 |
49.72 |
+0.11 |
848 |
12,392 |
+231 |
Hover/Click |
May22 |
210119 |
49.52 |
49.52 |
49.39 |
49.52 |
+0.08 |
738 |
12,198 |
+282 |
Hover/Click |
Total Volume and Open Interest |
1,201,287 |
2,237,970 |
+227 |
|
e-miNY Crude Oil(NYM) |
Feb21 |
210119 |
51.925 |
53.100 |
51.775 |
52.975 |
+0.625 |
8,962 |
1,699 |
-136 |
|
Mar21 |
210119 |
52.025 |
53.175 |
51.825 |
52.975 |
+0.550 |
4,300 |
1,277 |
+109 |
|
Apr21 |
210119 |
52.075 |
53.075 |
51.750 |
52.900 |
+0.550 |
96 |
256 |
+15 |
|
May21 |
210119 |
52.225 |
52.750 |
52.100 |
52.750 |
+0.525 |
0 |
60 |
+0 |
|
Jun21 |
210119 |
51.725 |
52.625 |
51.425 |
52.525 |
+0.475 |
19 |
184 |
-1 |
|
Jul21 |
210119 |
51.475 |
52.250 |
51.475 |
52.225 |
+0.400 |
6 |
24 |
+0 |
|
Aug21 |
210119 |
51.225 |
51.925 |
51.225 |
51.925 |
+0.350 |
3 |
9 |
+0 |
|
Sep21 |
210119 |
51.275 |
51.600 |
51.275 |
51.600 |
+0.300 |
0 |
9 |
+0 |
|
Oct21 |
210119 |
51.300 |
51.300 |
51.300 |
51.300 |
+0.250 |
0 |
4 |
+0 |
|
Nov21 |
210119 |
50.200 |
51.025 |
50.200 |
51.025 |
+0.250 |
0 |
12 |
+0 |
|
Total Volume and Open Interest |
13,402 |
3,737 |
-16 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Feb21 |
210119 |
158.42 |
160.89 |
157.76 |
159.87 |
+0.58 |
47,079 |
65,404 |
-5,570 |
Hover/Click |
Mar21 |
210119 |
158.58 |
161.05 |
157.93 |
160.02 |
+0.60 |
46,995 |
86,906 |
+6,608 |
Hover/Click |
Apr21 |
210119 |
158.40 |
160.74 |
157.61 |
159.78 |
+0.69 |
22,238 |
40,973 |
-2,154 |
Hover/Click |
May21 |
210119 |
158.24 |
160.58 |
157.52 |
159.65 |
+0.73 |
9,981 |
24,499 |
-674 |
Hover/Click |
Jun21 |
210119 |
157.88 |
160.60 |
157.50 |
159.69 |
+0.75 |
12,231 |
38,332 |
+29 |
Hover/Click |
Jul21 |
210119 |
158.67 |
160.89 |
157.89 |
160.04 |
+0.76 |
3,294 |
13,575 |
+623 |
Hover/Click |
Aug21 |
210119 |
159.50 |
161.27 |
158.26 |
160.44 |
+0.78 |
1,933 |
8,546 |
+420 |
Hover/Click |
Sep21 |
210119 |
160.06 |
161.72 |
158.74 |
160.91 |
+0.80 |
1,572 |
11,382 |
+101 |
Hover/Click |
Oct21 |
210119 |
160.52 |
162.20 |
159.96 |
161.38 |
+0.81 |
879 |
5,542 |
+203 |
Hover/Click |
Nov21 |
210119 |
160.83 |
162.37 |
160.27 |
161.71 |
+0.81 |
1,041 |
5,609 |
+147 |
Hover/Click |
Dec21 |
210119 |
160.72 |
162.93 |
159.71 |
161.87 |
+0.81 |
4,835 |
33,882 |
+629 |
Hover/Click |
Jan22 |
210119 |
160.91 |
162.65 |
160.56 |
162.17 |
+0.81 |
237 |
9,762 |
-28 |
Hover/Click |
Feb22 |
210119 |
159.90 |
162.43 |
159.90 |
162.08 |
+0.81 |
65 |
1,593 |
-3 |
Hover/Click |
Mar22 |
210119 |
160.50 |
161.51 |
160.24 |
161.34 |
+0.77 |
44 |
2,066 |
-12 |
Hover/Click |
Total Volume and Open Interest |
153,699 |
371,163 |
+858 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Feb21 |
210119 |
151.81 |
154.89 |
151.15 |
153.81 |
+0.97 |
55,329 |
75,661 |
-5,800 |
Hover/Click |
Mar21 |
210119 |
151.73 |
154.77 |
151.17 |
153.79 |
+1.02 |
65,042 |
116,211 |
+8,567 |
Hover/Click |
Apr21 |
210119 |
162.15 |
165.03 |
161.43 |
164.16 |
+1.07 |
30,405 |
44,384 |
+3,103 |
Hover/Click |
May21 |
210119 |
163.02 |
165.61 |
162.33 |
164.87 |
+1.02 |
12,137 |
34,191 |
+1,508 |
Hover/Click |
Jun21 |
210119 |
162.81 |
165.36 |
162.17 |
164.69 |
+1.00 |
15,928 |
38,995 |
+529 |
Hover/Click |
Jul21 |
210119 |
161.69 |
164.22 |
161.32 |
163.69 |
+0.99 |
5,281 |
19,538 |
+1,024 |
Hover/Click |
Aug21 |
210119 |
160.30 |
162.31 |
160.30 |
161.82 |
+1.00 |
2,970 |
9,088 |
+83 |
Hover/Click |
Sep21 |
210119 |
157.62 |
159.45 |
157.05 |
159.04 |
+1.00 |
6,305 |
25,569 |
+660 |
Hover/Click |
Oct21 |
210119 |
147.99 |
148.68 |
147.10 |
148.47 |
+0.89 |
3,233 |
17,563 |
-77 |
Hover/Click |
Nov21 |
210119 |
145.58 |
145.58 |
145.15 |
145.39 |
+0.86 |
1,221 |
6,909 |
+276 |
Hover/Click |
Total Volume and Open Interest |
204,637 |
423,360 |
+9,671 |
|
e-miNY RBOB Gasoline(NYM) |
Feb21 |
210119 |
153.81 |
153.81 |
153.81 |
153.81 |
+0.97 |
|
|
|
|
Mar21 |
210119 |
153.79 |
153.79 |
153.79 |
153.79 |
+1.02 |
|
|
|
|
Apr21 |
210119 |
164.16 |
164.16 |
164.16 |
164.16 |
+1.07 |
|
|
|
|
May21 |
210119 |
164.87 |
164.87 |
164.87 |
164.87 |
+1.02 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Natural Gas(NYM) |
Weekly |
Monthly |
Feb21 |
210119 |
2.652 |
2.673 |
2.523 |
2.546 |
-0.191 |
163,043 |
91,580 |
-10,280 |
Hover/Click |
Mar21 |
210119 |
2.620 |
2.641 |
2.507 |
2.529 |
-0.167 |
84,703 |
292,654 |
+9,740 |
Hover/Click |
Apr21 |
210119 |
2.637 |
2.656 |
2.537 |
2.554 |
-0.141 |
50,049 |
108,137 |
+136 |
Hover/Click |
May21 |
210119 |
2.667 |
2.690 |
2.579 |
2.596 |
-0.128 |
29,192 |
69,880 |
+932 |
Hover/Click |
Jun21 |
210119 |
2.727 |
2.754 |
2.648 |
2.661 |
-0.126 |
19,100 |
43,094 |
+972 |
Hover/Click |
Jul21 |
210119 |
2.800 |
2.826 |
2.719 |
2.733 |
-0.123 |
19,188 |
41,431 |
+611 |
Hover/Click |
Aug21 |
210119 |
2.815 |
2.850 |
2.743 |
2.756 |
-0.118 |
7,837 |
30,223 |
-330 |
Hover/Click |
Sep21 |
210119 |
2.824 |
2.832 |
2.732 |
2.744 |
-0.116 |
7,434 |
48,341 |
+516 |
Hover/Click |
Oct21 |
210119 |
2.831 |
2.855 |
2.756 |
2.773 |
-0.106 |
18,469 |
107,370 |
-156 |
Hover/Click |
Nov21 |
210119 |
2.889 |
2.906 |
2.814 |
2.844 |
-0.089 |
4,996 |
39,619 |
+1,061 |
Hover/Click |
Dec21 |
210119 |
3.016 |
3.036 |
2.944 |
2.977 |
-0.081 |
4,230 |
39,477 |
+320 |
Hover/Click |
Jan22 |
210119 |
3.135 |
3.135 |
3.040 |
3.068 |
-0.079 |
10,225 |
48,178 |
+1,189 |
Hover/Click |
Feb22 |
210119 |
3.047 |
3.068 |
2.984 |
3.007 |
-0.075 |
2,823 |
24,425 |
+678 |
Hover/Click |
Mar22 |
210119 |
2.920 |
2.920 |
2.835 |
2.858 |
-0.061 |
7,573 |
26,743 |
-214 |
Hover/Click |
Apr22 |
210119 |
2.538 |
2.551 |
2.492 |
2.510 |
-0.041 |
6,382 |
30,379 |
+851 |
Hover/Click |
May22 |
210119 |
2.490 |
2.494 |
2.446 |
2.460 |
-0.034 |
1,380 |
13,445 |
+403 |
Hover/Click |
Total Volume and Open Interest |
440,650 |
1,132,523 |
+7,839 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Mar21 |
210119 |
55.01 |
56.08 |
54.89 |
55.90 |
+1.15 |
298,410 |
404,203 |
-20,249 |
Hover/Click |
Apr21 |
210119 |
55.00 |
56.02 |
54.88 |
55.84 |
+1.09 |
210,700 |
424,240 |
+22,999 |
Hover/Click |
May21 |
210119 |
54.94 |
55.89 |
54.82 |
55.72 |
+1.02 |
134,908 |
234,182 |
-2,929 |
Hover/Click |
Jun21 |
210119 |
54.82 |
55.68 |
54.69 |
55.52 |
+0.96 |
137,586 |
285,748 |
+5,390 |
Hover/Click |
Jul21 |
210119 |
54.56 |
55.38 |
54.45 |
55.23 |
+0.91 |
40,345 |
167,521 |
+890 |
Hover/Click |
Aug21 |
210119 |
54.36 |
55.09 |
54.21 |
54.97 |
+0.88 |
17,363 |
83,458 |
+2,231 |
Hover/Click |
Sep21 |
210119 |
54.10 |
54.79 |
53.95 |
54.69 |
+0.86 |
16,856 |
78,909 |
+1,070 |
Hover/Click |
Oct21 |
210119 |
53.85 |
54.51 |
53.74 |
54.42 |
+0.84 |
4,696 |
57,039 |
+268 |
Hover/Click |
Nov21 |
210119 |
53.59 |
54.23 |
53.44 |
54.15 |
+0.82 |
4,397 |
44,012 |
-590 |
Hover/Click |
Dec21 |
210119 |
53.35 |
54.01 |
53.21 |
53.89 |
+0.79 |
71,588 |
260,766 |
+6,111 |
Hover/Click |
Jan22 |
210119 |
53.67 |
53.67 |
53.62 |
53.67 |
+0.76 |
1,788 |
44,698 |
-232 |
Hover/Click |
Feb22 |
210119 |
53.46 |
53.46 |
53.46 |
53.46 |
+0.72 |
2,286 |
33,342 |
-66 |
Hover/Click |
Mar22 |
210119 |
53.30 |
53.30 |
53.30 |
53.30 |
+0.69 |
1,327 |
53,943 |
+247 |
Hover/Click |
Apr22 |
210119 |
53.14 |
53.14 |
53.14 |
53.14 |
+0.66 |
174 |
16,361 |
+33 |
Hover/Click |
Total Volume and Open Interest |
981,651 |
2,671,160 |
+18,703 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Feb21 |
210119 |
453.75 |
460.25 |
453.25 |
459.25 |
+5.75 |
80,731 |
178,648 |
+3,258 |
Hover/Click |
Mar21 |
210119 |
455.75 |
462.25 |
455.25 |
461.50 |
+6.00 |
63,764 |
142,012 |
-2,969 |
Hover/Click |
Apr21 |
210119 |
457.25 |
463.50 |
456.50 |
463.00 |
+6.25 |
34,533 |
95,387 |
+3,503 |
Hover/Click |
May21 |
210119 |
457.75 |
464.00 |
457.50 |
463.75 |
+6.50 |
13,754 |
57,680 |
+798 |
Hover/Click |
Jun21 |
210119 |
458.25 |
464.25 |
458.00 |
464.00 |
+6.25 |
22,229 |
80,717 |
+657 |
Hover/Click |
Jul21 |
210119 |
459.25 |
465.25 |
459.00 |
465.00 |
+6.25 |
5,446 |
32,857 |
-74 |
Hover/Click |
Aug21 |
210119 |
460.00 |
466.00 |
460.00 |
466.00 |
+6.25 |
3,418 |
24,277 |
-118 |
Hover/Click |
Sep21 |
210119 |
461.75 |
466.75 |
461.00 |
466.50 |
+6.00 |
8,842 |
29,968 |
-1,059 |
Hover/Click |
Oct21 |
210119 |
462.75 |
467.50 |
462.00 |
467.50 |
+6.00 |
6,750 |
42,264 |
+1,002 |
Hover/Click |
Nov21 |
210119 |
462.00 |
466.75 |
461.50 |
466.75 |
+6.00 |
1,575 |
29,895 |
+295 |
Hover/Click |
Total Volume and Open Interest |
260,341 |
977,967 |
+6,588 |
|
Ethanol(CBOT) |
Feb21 |
210119 |
1.630 |
1.630 |
1.630 |
1.630 |
unch |
0 |
9 |
+0 |
|
Mar21 |
210119 |
1.605 |
1.605 |
1.605 |
1.605 |
-0.036 |
0 |
3 |
+0 |
|
Apr21 |
210119 |
1.663 |
1.663 |
1.663 |
1.663 |
-0.036 |
0 |
45 |
+0 |
|
May21 |
210119 |
1.658 |
1.658 |
1.658 |
1.658 |
-0.036 |
0 |
37 |
+0 |
|
Jun21 |
210119 |
1.653 |
1.653 |
1.653 |
1.653 |
-0.036 |
|
|
|
|
Jul21 |
210119 |
1.653 |
1.653 |
1.653 |
1.653 |
-0.036 |
|
|
|
|
Aug21 |
210119 |
1.653 |
1.653 |
1.653 |
1.653 |
-0.036 |
0 |
5 |
+0 |
|
Sep21 |
210119 |
1.653 |
1.653 |
1.653 |
1.653 |
-0.036 |
|
|
|
|
Total Volume and Open Interest |
0 |
99 |
+0 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Feb21 |
210119 |
52.42 |
53.11 |
52.25 |
52.98 |
+0.93 |
17,766 |
19,470 |
-3,888 |
Hover/Click |
Mar21 |
210119 |
52.40 |
53.18 |
52.22 |
52.98 |
+0.88 |
42,675 |
71,810 |
+408 |
Hover/Click |
Apr21 |
210119 |
52.31 |
53.09 |
52.14 |
52.90 |
+0.88 |
32,598 |
31,915 |
+128 |
Hover/Click |
May21 |
210119 |
52.15 |
52.91 |
51.99 |
52.75 |
+0.88 |
23,198 |
20,885 |
+27 |
Hover/Click |
Jun21 |
210119 |
51.82 |
52.63 |
51.82 |
52.52 |
+0.87 |
23,854 |
55,909 |
-782 |
Hover/Click |
Jul21 |
210119 |
51.61 |
52.31 |
51.61 |
52.23 |
+0.85 |
5,134 |
11,925 |
-312 |
Hover/Click |
Aug21 |
210119 |
51.25 |
51.97 |
51.25 |
51.92 |
+0.83 |
1,168 |
8,639 |
-256 |
Hover/Click |
Sep21 |
210119 |
51.16 |
51.65 |
51.13 |
51.61 |
+0.82 |
3,364 |
14,891 |
+500 |
Hover/Click |
Oct21 |
210119 |
51.11 |
51.31 |
51.11 |
51.31 |
+0.81 |
800 |
9,320 |
+296 |
Hover/Click |
Nov21 |
210119 |
51.02 |
51.02 |
51.02 |
51.02 |
+0.79 |
426 |
8,709 |
+74 |
Hover/Click |
Dec21 |
210119 |
50.10 |
50.76 |
50.10 |
50.73 |
+0.76 |
9,134 |
85,569 |
-125 |
Hover/Click |
Jan22 |
210119 |
50.00 |
50.43 |
50.00 |
50.43 |
+0.73 |
431 |
5,106 |
-15 |
Hover/Click |
Feb22 |
210119 |
50.17 |
50.17 |
50.17 |
50.17 |
+0.70 |
494 |
3,171 |
-20 |
Hover/Click |
Mar22 |
210119 |
49.94 |
49.94 |
49.94 |
49.94 |
+0.69 |
413 |
8,636 |
-1 |
Hover/Click |
Apr22 |
210119 |
49.72 |
49.72 |
49.72 |
49.72 |
+0.66 |
104 |
3,603 |
+15 |
Hover/Click |
May22 |
210119 |
49.52 |
49.52 |
49.52 |
49.52 |
+0.63 |
186 |
3,305 |
-39 |
Hover/Click |
Total Volume and Open Interest |
166,366 |
492,043 |
-3,546 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Mar21 |
210119 |
90.700 |
90.745 |
90.380 |
90.475 |
-0.280 |
29,416 |
36,912 |
+1,107 |
Hover/Click |
Jun21 |
210119 |
90.680 |
90.725 |
90.385 |
90.445 |
-0.283 |
214 |
731 |
+27 |
Hover/Click |
Sep21 |
210119 |
90.430 |
90.450 |
90.430 |
90.430 |
-0.283 |
1 |
102 |
+1 |
Hover/Click |
Total Volume and Open Interest |
29,635 |
37,772 |
+1,138 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Mar21 |
210119 |
77.06 |
77.27 |
76.61 |
76.98 |
-0.14 |
96,086 |
144,979 |
+1,729 |
Hover/Click |
Jun21 |
210119 |
77.16 |
77.32 |
76.67 |
77.02 |
-0.15 |
104 |
278 |
+20 |
Hover/Click |
Sep21 |
210119 |
77.06 |
77.34 |
76.72 |
77.06 |
-0.15 |
10 |
300 |
+10 |
Hover/Click |
Total Volume and Open Interest |
97,129 |
146,122 |
+1,321 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar21 |
210119 |
135.91 |
136.41 |
135.23 |
136.36 |
+0.51 |
74,106 |
149,285 |
-1,306 |
Hover/Click |
Jun21 |
210119 |
135.82 |
136.48 |
135.31 |
136.43 |
+0.51 |
59 |
1,659 |
+0 |
Hover/Click |
Sep21 |
210119 |
136.51 |
136.51 |
135.40 |
136.51 |
+0.52 |
0 |
241 |
+0 |
Hover/Click |
Total Volume and Open Interest |
74,558 |
152,662 |
-1,308 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar21 |
210119 |
78.58 |
78.66 |
78.15 |
78.56 |
-0.03 |
65,429 |
154,706 |
+3,640 |
Hover/Click |
Jun21 |
210119 |
78.59 |
78.67 |
78.17 |
78.58 |
-0.03 |
156 |
3,068 |
+15 |
Hover/Click |
Sep21 |
210119 |
78.27 |
78.65 |
78.19 |
78.59 |
-0.02 |
21 |
752 |
+16 |
Hover/Click |
Dec21 |
210119 |
78.30 |
78.66 |
78.25 |
78.61 |
-0.02 |
41 |
553 |
+4 |
Hover/Click |
Total Volume and Open Interest |
66,081 |
160,798 |
+3,776 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar21 |
210119 |
96.37 |
96.55 |
96.12 |
96.33 |
-0.01 |
87,443 |
190,856 |
+310 |
Hover/Click |
Jun21 |
210119 |
96.58 |
96.65 |
96.24 |
96.44 |
unch |
36 |
190 |
+6 |
Hover/Click |
Sep21 |
210119 |
96.54 |
96.74 |
96.35 |
96.54 |
-0.01 |
0 |
190 |
+0 |
Hover/Click |
Total Volume and Open Interest |
87,587 |
192,620 |
+358 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar21 |
210119 |
112.44 |
112.99 |
112.20 |
112.72 |
+0.32 |
21,781 |
48,879 |
-792 |
Hover/Click |
Jun21 |
210119 |
112.56 |
113.27 |
112.52 |
113.02 |
+0.32 |
14 |
140 |
-5 |
Hover/Click |
Sep21 |
210119 |
113.32 |
113.54 |
112.87 |
113.32 |
+0.32 |
0 |
85 |
+0 |
Hover/Click |
Total Volume and Open Interest |
21,796 |
49,106 |
-797 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar21 |
210119 |
120.96 |
121.60 |
120.68 |
121.41 |
+0.48 |
166,280 |
672,115 |
+861 |
Hover/Click |
Jun21 |
210119 |
121.25 |
121.84 |
120.94 |
121.66 |
+0.48 |
493 |
1,803 |
+47 |
Hover/Click |
Sep21 |
210119 |
121.78 |
122.08 |
121.19 |
121.91 |
+0.49 |
22 |
1,249 |
+0 |
Hover/Click |
Total Volume and Open Interest |
168,397 |
680,174 |
+1,064 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jan21 |
210115 |
503.50 |
507.25 |
503.00 |
503.50 |
-3.25 |
3 |
84 |
+0 |
|
Feb21 |
210119 |
506.63 |
508.25 |
499.75 |
506.63 |
+2.75 |
43 |
50 |
+36 |
|
Total Volume and Open Interest |
46,600 |
149,182 |
+1,086 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Feb21 |
210119 |
189.20 |
190.85 |
186.20 |
186.85 |
-2.35 |
8,558 |
25,752 |
+1,448 |
|
Mar21 |
210119 |
187.90 |
190.70 |
186.10 |
186.75 |
-2.35 |
620 |
2,170 |
+266 |
Hover/Click |
Apr21 |
210119 |
189.70 |
190.30 |
186.15 |
186.60 |
-2.25 |
0 |
9 |
+0 |
|
May21 |
210119 |
186.40 |
186.40 |
186.40 |
186.40 |
-2.25 |
|
|
|
|
Total Volume and Open Interest |
9,178 |
27,931 |
+1,714 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Mar21 |
210119 |
169~010 |
169~080 |
168~100 |
168~310 |
+0~050 |
455,219 |
1,162,007 |
+4,962 |
Hover/Click |
Jun21 |
210119 |
167~130 |
167~190 |
166~250 |
167~120 |
+0~050 |
26 |
52 |
-2 |
Hover/Click |
Sep21 |
210119 |
167~120 |
167~120 |
167~120 |
167~120 |
+0~050 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
455,245 |
1,162,059 |
+4,960 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210119 |
136~295 |
136~315 |
136~210 |
136~300 |
+0~025 |
1,704,013 |
3,327,284 |
-13,752 |
Hover/Click |
Jun21 |
210119 |
135~295 |
135~305 |
135~215 |
135~295 |
+0~025 |
5,984 |
5,233 |
+4,187 |
Hover/Click |
Sep21 |
210119 |
135~295 |
135~295 |
135~295 |
135~295 |
+0~025 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,709,997 |
3,332,517 |
-9,565 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210119 |
125~232 |
125~252 |
125~196 |
125~244 |
+0~014 |
994,290 |
3,195,757 |
+10,611 |
Hover/Click |
Jun21 |
210119 |
125~174 |
125~174 |
125~172 |
125~174 |
-0~010 |
0 |
1 |
+0 |
Hover/Click |
Sep21 |
210119 |
125~174 |
125~174 |
125~174 |
125~174 |
-0~010 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
994,290 |
3,195,758 |
+10,611 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210119 |
110~144 |
110~146 |
110~140 |
110~146 |
+0~003 |
357,323 |
1,965,783 |
+15,227 |
Hover/Click |
Jun21 |
210119 |
110~146 |
110~146 |
110~146 |
110~146 |
+0~003 |
|
|
|
Hover/Click |
Sep21 |
210119 |
110~146 |
110~146 |
110~146 |
110~146 |
+0~003 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
357,323 |
1,965,783 |
+15,227 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Mar21 |
210119 |
99.825 |
99.825 |
99.815 |
99.815 |
-0.005 |
96,657 |
1,096,195 |
-1,872 |
|
Jun21 |
210119 |
99.825 |
99.830 |
99.820 |
99.825 |
-0.005 |
107,193 |
964,387 |
-15,358 |
|
Sep21 |
210119 |
99.820 |
99.825 |
99.815 |
99.820 |
unch |
119,962 |
802,827 |
+3,806 |
|
Dec21 |
210119 |
99.785 |
99.790 |
99.780 |
99.785 |
unch |
110,068 |
754,270 |
+784 |
|
Mar22 |
210119 |
99.815 |
99.820 |
99.805 |
99.815 |
+0.005 |
172,450 |
754,334 |
+6,745 |
|
Jun22 |
210119 |
99.795 |
99.805 |
99.785 |
99.800 |
+0.005 |
133,090 |
667,470 |
-12,958 |
|
Sep22 |
210119 |
99.775 |
99.780 |
99.760 |
99.780 |
+0.010 |
168,579 |
521,120 |
+6,050 |
|
Dec22 |
210119 |
99.715 |
99.725 |
99.705 |
99.725 |
+0.010 |
224,028 |
493,151 |
+18,497 |
|
Mar23 |
210119 |
99.710 |
99.720 |
99.690 |
99.715 |
+0.010 |
228,414 |
784,225 |
+17,474 |
|
Jun23 |
210119 |
99.635 |
99.645 |
99.620 |
99.640 |
+0.010 |
220,067 |
534,651 |
+8,458 |
|
Sep23 |
210119 |
99.480 |
99.490 |
99.455 |
99.485 |
+0.010 |
152,426 |
509,701 |
+8,062 |
|
Dec23 |
210119 |
99.400 |
99.410 |
99.375 |
99.405 |
+0.010 |
225,140 |
439,610 |
+20,774 |
|
Mar24 |
210119 |
99.325 |
99.330 |
99.295 |
99.325 |
+0.010 |
154,538 |
341,176 |
+10,229 |
|
Jun24 |
210119 |
99.240 |
99.245 |
99.200 |
99.235 |
+0.010 |
97,964 |
215,697 |
+7,228 |
|
Sep24 |
210119 |
99.145 |
99.155 |
99.110 |
99.145 |
+0.010 |
88,584 |
190,144 |
+4,945 |
|
Dec24 |
210119 |
99.050 |
99.070 |
99.015 |
99.055 |
+0.010 |
80,947 |
202,096 |
+7,496 |
|
Mar25 |
210119 |
98.980 |
98.985 |
98.930 |
98.975 |
+0.010 |
46,819 |
162,910 |
+360 |
|
Jun25 |
210119 |
98.895 |
98.905 |
98.850 |
98.895 |
+0.010 |
33,387 |
120,071 |
+1,567 |
|
Total Volume and Open Interest |
2,603,552 |
10,078,310 |
+91,396 |
|
Ultra T-Bond(CBOT) |
Mar21 |
210119 |
205~23 |
206~05 |
204~12 |
205~25 |
+0~19 |
189,616 |
1,076,867 |
+11,526 |
|
Jun21 |
210119 |
204~04 |
204~08 |
202~30 |
204~04 |
+0~18 |
0 |
3 |
+0 |
|
Sep21 |
210119 |
204~04 |
204~04 |
204~04 |
204~04 |
+0~18 |
|
|
|
|
Total Volume and Open Interest |
189,616 |
1,076,870 |
+11,526 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar21 |
210119 |
153~285 |
153~310 |
153~120 |
153~260 |
+0~025 |
322,074 |
1,051,169 |
+6,593 |
|
Jun21 |
210119 |
152~210 |
152~210 |
152~210 |
152~210 |
+0~025 |
|
|
|
|
Sep21 |
210119 |
152~210 |
152~210 |
152~210 |
152~210 |
+0~025 |
|
|
|
|
Total Volume and Open Interest |
322,074 |
1,051,169 |
+6,593 |
|
30 Day Federal Funds(CBOT) |
Jan21 |
210119 |
99.912 |
99.912 |
99.910 |
99.910 |
unch |
5,544 |
167,375 |
+2,870 |
|
Feb21 |
210119 |
99.915 |
99.920 |
99.915 |
99.915 |
unch |
923 |
156,634 |
+235 |
|
Mar21 |
210119 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
3,168 |
99,552 |
+1,458 |
|
Apr21 |
210119 |
99.925 |
99.930 |
99.925 |
99.925 |
unch |
3,558 |
104,711 |
-43 |
|
May21 |
210119 |
99.925 |
99.930 |
99.925 |
99.925 |
unch |
5,676 |
73,863 |
+344 |
|
Jun21 |
210119 |
99.930 |
99.930 |
99.925 |
99.925 |
unch |
3,373 |
60,234 |
+428 |
|
Total Volume and Open Interest |
52,702 |
1,048,343 |
+6,937 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Mar21 |
210119 |
151.74 |
151.86 |
151.71 |
151.84 |
+0.10 |
526 |
13,413 |
+72 |
Hover/Click |
Jun21 |
210119 |
151.84 |
151.84 |
151.84 |
151.84 |
+0.10 |
|
|
|
Hover/Click |
Sep21 |
210119 |
151.84 |
151.84 |
151.84 |
151.84 |
+0.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
526 |
13,413 |
+72 |
|
Euro-Buxl(EUREX) |
Mar21 |
210119 |
223.00 |
223.44 |
222.24 |
223.34 |
+0.18 |
67,496 |
263,388 |
-4,273 |
|
Jun21 |
210119 |
221.68 |
221.68 |
221.68 |
221.68 |
+0.18 |
2 |
4,028 |
+1 |
|
Sep21 |
210119 |
220.30 |
220.30 |
220.30 |
220.30 |
+0.18 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
67,498 |
267,417 |
-4,272 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Mar21 |
210119 |
177.31 |
177.45 |
177.10 |
177.40 |
+0.03 |
547,809 |
1,324,754 |
-64,068 |
Hover/Click |
Jun21 |
210119 |
174.29 |
174.53 |
174.25 |
174.50 |
+0.03 |
38 |
1,631 |
+34 |
Hover/Click |
Sep21 |
210119 |
176.00 |
176.89 |
176.00 |
176.89 |
+0.03 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
547,847 |
1,326,385 |
-64,034 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Mar21 |
210119 |
135.15 |
135.17 |
135.07 |
135.14 |
-0.02 |
321,451 |
1,098,473 |
-75,795 |
Hover/Click |
Jun21 |
210119 |
135.66 |
135.66 |
135.66 |
135.66 |
-0.02 |
0 |
1 |
+0 |
Hover/Click |
Sep21 |
210119 |
137.14 |
137.14 |
137.14 |
137.14 |
-0.02 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
321,451 |
1,098,474 |
-75,795 |
|
Euro-Schatz(EUREX) |
Mar21 |
210119 |
112.29 |
112.29 |
112.26 |
112.28 |
-0.01 |
272,162 |
1,460,970 |
-37,883 |
|
Jun21 |
210119 |
112.18 |
112.18 |
112.18 |
112.18 |
-0.01 |
0 |
2 |
+0 |
|
Sep21 |
210119 |
112.86 |
112.86 |
112.86 |
112.86 |
-0.01 |
|
|
|
|
Total Volume and Open Interest |
272,162 |
1,460,972 |
-37,883 |
|
3-Mth Euribor(EUREX) |
Mar21 |
210119 |
100.545 |
100.545 |
100.545 |
100.545 |
-0.005 |
0 |
872 |
+0 |
|
Jun21 |
210119 |
100.555 |
100.555 |
100.555 |
100.555 |
-0.005 |
0 |
518 |
+0 |
|
Sep21 |
210119 |
100.555 |
100.555 |
100.555 |
100.555 |
-0.005 |
0 |
941 |
+0 |
|
Total Volume and Open Interest |
0 |
3,478 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Mar21 |
210119 |
134~06 |
134~16 |
134~06 |
134~14 |
+0~03 |
145,749 |
483,660 |
+3,506 |
Hover/Click |
Jun21 |
210119 |
133~15 |
133~15 |
133~15 |
133~15 |
+0~03 |
0 |
63 |
+0 |
Hover/Click |
Total Volume and Open Interest |
145,749 |
483,723 |
+3,506 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Mar21 |
210119 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
21,982 |
558,436 |
-2,392 |
|
Jun21 |
210119 |
100.04 |
100.04 |
100.03 |
100.04 |
+0.00 |
29,268 |
704,595 |
+4,279 |
|
Sep21 |
210119 |
100.07 |
100.07 |
100.06 |
100.07 |
+0.01 |
25,022 |
550,532 |
+200 |
|
Dec21 |
210119 |
100.07 |
100.08 |
100.07 |
100.07 |
unch |
47,240 |
506,861 |
-20,086 |
|
Mar22 |
210119 |
100.00 |
100.00 |
99.99 |
100.00 |
unch |
62,786 |
636,948 |
+11,676 |
|
Jun22 |
210119 |
99.98 |
99.99 |
99.96 |
99.97 |
-0.01 |
31,067 |
306,336 |
+1,190 |
|
Total Volume and Open Interest |
422,206 |
4,344,328 |
-1,871 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Mar21 |
210119 |
100.550 |
100.550 |
100.545 |
100.550 |
unch |
35,263 |
350,693 |
+967 |
|
Jun21 |
210119 |
100.555 |
100.560 |
100.550 |
100.555 |
unch |
43,734 |
401,232 |
+8,869 |
|
Sep21 |
210119 |
100.555 |
100.560 |
100.550 |
100.555 |
-0.005 |
44,033 |
324,731 |
-463 |
|
Total Volume and Open Interest |
503,056 |
3,334,619 |
+10,640 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Mar21 |
210119 |
99.99 |
99.99 |
99.98 |
99.99 |
unch |
1,097 |
126,800 |
-1,454 |
|
Jun21 |
210119 |
99.98 |
99.98 |
99.97 |
99.98 |
unch |
1,348 |
144,264 |
-712 |
|
Sep21 |
210119 |
99.97 |
99.97 |
99.96 |
99.97 |
unch |
1,064 |
127,686 |
-434 |
|
Dec21 |
210119 |
99.94 |
99.95 |
99.93 |
99.94 |
unch |
719 |
119,324 |
-775 |
|
Mar22 |
210119 |
99.91 |
99.92 |
99.91 |
99.92 |
unch |
614 |
124,243 |
-507 |
|
Jun22 |
210119 |
99.89 |
99.89 |
99.88 |
99.89 |
unch |
301 |
55,441 |
+76 |
|
Sep22 |
210119 |
99.86 |
99.86 |
99.84 |
99.85 |
-0.01 |
86 |
49,049 |
-12 |
|
Dec22 |
210119 |
99.82 |
99.82 |
99.81 |
99.81 |
-0.01 |
935 |
28,378 |
+485 |
|
Mar23 |
210119 |
99.78 |
99.78 |
99.77 |
99.77 |
-0.01 |
5 |
774 |
+0 |
|
Jun23 |
210119 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
500 |
+0 |
|
Total Volume and Open Interest |
6,189 |
777,171 |
-3,353 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar21 |
210119 |
98.92 |
98.93 |
98.89 |
98.90 |
-0.02 |
186,825 |
1,409,744 |
+7,393 |
|
Jun21 |
210119 |
98.87 |
98.87 |
98.87 |
98.87 |
-0.02 |
30 |
1 |
+0 |
|
Total Volume and Open Interest |
186,855 |
1,409,745 |
+7,393 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar21 |
210119 |
99.82 |
99.82 |
99.82 |
99.82 |
-0.00 |
119,757 |
847,714 |
-607 |
|
Jun21 |
210119 |
99.79 |
99.79 |
99.79 |
99.79 |
-0.01 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
119,757 |
847,715 |
-607 |
|
Gold(CMX) |
Weekly |
Monthly |
Feb21 |
210119 |
1828.8 |
1845.0 |
1800.8 |
1840.2 |
+10.3 |
257,661 |
250,364 |
-32,267 |
Hover/Click |
Apr21 |
210119 |
1832.3 |
1848.4 |
1804.7 |
1844.0 |
+10.3 |
73,071 |
220,453 |
+30,865 |
Hover/Click |
Jun21 |
210119 |
1834.9 |
1850.7 |
1810.0 |
1846.5 |
+10.0 |
10,975 |
43,050 |
+1,811 |
Hover/Click |
Aug21 |
210119 |
1832.8 |
1853.2 |
1810.0 |
1849.0 |
+10.0 |
1,944 |
14,377 |
+320 |
Hover/Click |
Oct21 |
210119 |
1835.0 |
1854.9 |
1818.0 |
1851.1 |
+9.7 |
54 |
6,219 |
-2 |
Hover/Click |
Dec21 |
210119 |
1829.0 |
1856.3 |
1826.3 |
1853.5 |
+9.6 |
1,076 |
11,193 |
+116 |
Hover/Click |
Feb22 |
210119 |
1838.8 |
1858.8 |
1825.5 |
1855.0 |
+8.6 |
153 |
3,395 |
+41 |
Hover/Click |
Apr22 |
210119 |
1857.6 |
1857.6 |
1857.6 |
1857.6 |
+8.5 |
0 |
19 |
+0 |
Hover/Click |
Jun22 |
210119 |
1860.5 |
1860.5 |
1860.5 |
1860.5 |
+8.5 |
0 |
113 |
+0 |
Hover/Click |
Aug22 |
210119 |
1862.0 |
1862.0 |
1862.0 |
1862.0 |
+8.5 |
0 |
4 |
+0 |
Hover/Click |
Oct22 |
210119 |
1865.7 |
1865.7 |
1865.7 |
1865.7 |
+8.5 |
|
|
|
Hover/Click |
Dec22 |
210119 |
1857.3 |
1867.8 |
1850.0 |
1867.8 |
+8.5 |
1 |
279 |
+1 |
Hover/Click |
Total Volume and Open Interest |
345,245 |
550,682 |
+1,032 |
|
Silver(CMX) |
Weekly |
Monthly |
Mar21 |
210119 |
2483.5 |
2548.0 |
2404.0 |
2532.0 |
+45.4 |
84,235 |
134,443 |
-1,601 |
Hover/Click |
May21 |
210119 |
2485.0 |
2552.0 |
2409.5 |
2537.3 |
+45.4 |
2,578 |
19,249 |
+624 |
Hover/Click |
Jul21 |
210119 |
2479.0 |
2550.0 |
2440.0 |
2544.0 |
+45.1 |
855 |
6,026 |
+31 |
Hover/Click |
Sep21 |
210119 |
2450.0 |
2557.5 |
2448.0 |
2550.5 |
+45.1 |
804 |
4,291 |
+429 |
Hover/Click |
Dec21 |
210119 |
2506.0 |
2559.3 |
2454.0 |
2559.3 |
+44.8 |
233 |
3,729 |
+117 |
Hover/Click |
Mar22 |
210119 |
2547.5 |
2568.7 |
2539.0 |
2568.7 |
+44.8 |
0 |
26 |
+0 |
Hover/Click |
May22 |
210119 |
2573.7 |
2573.7 |
2573.7 |
2573.7 |
+44.8 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
89,118 |
168,918 |
-344 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan21 |
210119 |
1083.0 |
1088.4 |
1083.0 |
1088.4 |
+2.7 |
0 |
354 |
-8 |
Hover/Click |
Apr21 |
210119 |
1079.8 |
1109.7 |
1072.0 |
1092.0 |
+2.1 |
9,132 |
58,000 |
+759 |
Hover/Click |
Jul21 |
210119 |
1092.9 |
1113.1 |
1077.5 |
1095.4 |
+1.1 |
193 |
1,808 |
+47 |
Hover/Click |
Oct21 |
210119 |
1098.2 |
1111.0 |
1090.0 |
1099.2 |
+1.2 |
4 |
112 |
-2 |
Hover/Click |
Total Volume and Open Interest |
9,466 |
60,448 |
+822 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Mar21 |
210119 |
2394.50 |
2408.00 |
2353.00 |
2365.00 |
-30.10 |
1,084 |
9,251 |
-53 |
Hover/Click |
Jun21 |
210119 |
2380.00 |
2394.00 |
2371.70 |
2371.70 |
-32.00 |
90 |
270 |
+75 |
Hover/Click |
Sep21 |
210119 |
2369.90 |
2369.90 |
2369.90 |
2369.90 |
-32.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,174 |
9,521 |
+22 |
|
Copper(CMX) |
Weekly |
Monthly |
Mar21 |
210119 |
359.30 |
365.35 |
355.00 |
363.35 |
+3.15 |
71,341 |
158,687 |
+1,985 |
Hover/Click |
May21 |
210119 |
360.30 |
365.70 |
356.50 |
363.85 |
+3.15 |
13,605 |
40,636 |
+1,601 |
Hover/Click |
Jul21 |
210119 |
360.50 |
365.40 |
359.15 |
363.80 |
+2.95 |
6,025 |
20,011 |
-82 |
Hover/Click |
Sep21 |
210119 |
363.00 |
365.15 |
360.45 |
363.40 |
+2.65 |
3,748 |
18,169 |
+420 |
Hover/Click |
Dec21 |
210119 |
356.20 |
363.65 |
356.20 |
362.75 |
+2.40 |
1,540 |
8,429 |
+1,201 |
Hover/Click |
Total Volume and Open Interest |
97,241 |
255,548 |
+5,122 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Mar21 |
210119 |
30628 |
30982 |
30605 |
30828 |
+108 |
127,416 |
86,833 |
+2,325 |
Hover/Click |
Jun21 |
210119 |
30601 |
30864 |
30501 |
30722 |
+110 |
35 |
143 |
+4 |
Hover/Click |
Sep21 |
210119 |
30657 |
30681 |
30451 |
30657 |
+115 |
0 |
9 |
+0 |
Hover/Click |
Dec21 |
210119 |
30553 |
30553 |
30553 |
30553 |
+114 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
127,451 |
86,986 |
+2,329 |
|
S & P 500(CME) |
Weekly |
Monthly |
Mar21 |
210119 |
3790.50 |
3795.25 |
3744.00 |
3790.50 |
+28.25 |
2,478 |
15,745 |
+18 |
|
Jun21 |
210119 |
3780.50 |
3780.50 |
3780.50 |
3780.50 |
+28.25 |
|
|
|
|
Sep21 |
210119 |
3769.75 |
3769.75 |
3769.75 |
3769.75 |
+28.50 |
|
|
|
|
Dec21 |
210119 |
3755.50 |
3755.50 |
3755.50 |
3755.50 |
+28.25 |
|
|
|
|
Total Volume and Open Interest |
2,478 |
15,819 |
+18 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Mar21 |
210119 |
3750.00 |
3797.00 |
3740.50 |
3790.50 |
+28.25 |
1,170,812 |
2,589,640 |
+3,420 |
Hover/Click |
Jun21 |
210119 |
3742.50 |
3786.75 |
3731.50 |
3780.50 |
+28.25 |
3,017 |
16,947 |
+1,884 |
Hover/Click |
Sep21 |
210119 |
3771.25 |
3776.75 |
3725.25 |
3769.75 |
+28.50 |
10 |
61 |
+8 |
Hover/Click |
Dec21 |
210119 |
3755.50 |
3755.50 |
3755.50 |
3755.50 |
+28.25 |
1 |
40 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,173,840 |
2,606,698 |
+5,313 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Mar21 |
210119 |
12774.25 |
13032.75 |
12727.00 |
12985.50 |
+183.25 |
417,583 |
233,248 |
-628 |
Hover/Click |
Jun21 |
210119 |
12757.25 |
13016.50 |
12715.50 |
12971.75 |
+182.75 |
440 |
1,864 |
+161 |
Hover/Click |
Sep21 |
210119 |
12949.00 |
12990.50 |
12726.50 |
12966.25 |
+186.25 |
4 |
8 |
+0 |
Hover/Click |
Total Volume and Open Interest |
418,027 |
235,122 |
-467 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Mar21 |
210119 |
2424.30 |
2449.80 |
2407.60 |
2441.30 |
+21.00 |
13,446 |
54,735 |
+656 |
Hover/Click |
Jun21 |
210119 |
2451.50 |
2451.50 |
2428.60 |
2451.50 |
+19.70 |
|
|
|
Hover/Click |
Sep21 |
210119 |
2456.30 |
2456.30 |
2456.30 |
2456.30 |
+19.80 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
13,446 |
54,735 |
+656 |
|
Volatility Index(CBOE) |
Jan21 |
210119 |
23.73 |
23.74 |
22.55 |
23.23 |
-0.55 |
46,146 |
49,860 |
-7,727 |
|
Feb21 |
210119 |
25.65 |
25.72 |
25.10 |
25.23 |
-0.75 |
46,863 |
199,189 |
+12,628 |
|
Mar21 |
210119 |
26.40 |
26.58 |
25.90 |
26.38 |
-0.25 |
14,585 |
53,052 |
+3,871 |
|
Apr21 |
210119 |
26.70 |
27.00 |
26.32 |
26.88 |
-0.05 |
8,376 |
16,488 |
+1,970 |
|
Total Volume and Open Interest |
126,717 |
346,535 |
+13,198 |
|
S & P 600(CME) |
Mar21 |
210119 |
1224.40 |
1224.40 |
1224.40 |
1224.40 |
+12.30 |
|
|
|
|
Jun21 |
210119 |
1225.20 |
1225.20 |
1225.20 |
1225.20 |
+12.30 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Mar21 |
210119 |
2115.60 |
2150.80 |
2107.70 |
2147.30 |
+26.50 |
185,059 |
550,635 |
+8,047 |
Hover/Click |
Jun21 |
210119 |
2115.00 |
2145.60 |
2104.50 |
2143.00 |
+26.20 |
126 |
423 |
+54 |
Hover/Click |
Sep21 |
210119 |
2138.20 |
2138.20 |
2138.20 |
2138.20 |
+27.80 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
185,185 |
551,058 |
+8,101 |
|
Nikkei 225(CME) |
Mar21 |
210119 |
28300 |
28800 |
28120 |
28735 |
+385 |
8,418 |
16,637 |
+268 |
|
Jun21 |
210119 |
28095 |
28635 |
28000 |
28580 |
+365 |
3 |
24 |
+0 |
|
Total Volume and Open Interest |
8,421 |
16,661 |
+268 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Mar21 |
210119 |
28180 |
28705 |
28145 |
28675 |
+490 |
59,616 |
104,677 |
+4,763 |
|
Jun21 |
210119 |
28405 |
28520 |
28405 |
28520 |
+490 |
11 |
7,247 |
+420 |
|
Sep21 |
210119 |
28495 |
28495 |
28495 |
28495 |
+490 |
0 |
88 |
+0 |
|
Total Volume and Open Interest |
60,827 |
137,207 |
+6,393 |
|
Nikkei 225 Mini(JPX) |
Mar21 |
210119 |
28370 |
28705 |
28370 |
28670 |
+480 |
514,900 |
276,880 |
-3,767 |
|
Jun21 |
210119 |
27980 |
28515 |
27955 |
28480 |
+470 |
15,325 |
8,324 |
+1,630 |
|
Sep21 |
210119 |
27920 |
28450 |
27920 |
28420 |
+480 |
207 |
924 |
+104 |
|
Total Volume and Open Interest |
554,134 |
319,300 |
+23,749 |
|
Nikkei 225(JPX) |
Mar21 |
210119 |
28370 |
28710 |
28360 |
28670 |
+480 |
41,751 |
217,606 |
+1,308 |
|
Jun21 |
210119 |
28180 |
28510 |
28180 |
28480 |
+470 |
187 |
23,466 |
+296 |
|
Sep21 |
210119 |
28420 |
28420 |
28420 |
28420 |
+480 |
0 |
1,204 |
+0 |
|
Total Volume and Open Interest |
41,949 |
312,699 |
+1,606 |
|
Nikkei 225(CME) Yen |
Mar21 |
210119 |
28280 |
28775 |
28090 |
28715 |
+395 |
40,320 |
49,338 |
+1,176 |
|
Jun21 |
210119 |
28025 |
28580 |
27910 |
28525 |
+390 |
19 |
30 |
+15 |
|
Sep21 |
210119 |
28450 |
28450 |
28450 |
28450 |
+360 |
|
|
|
|
Total Volume and Open Interest |
40,339 |
49,368 |
+1,191 |
|
Nikkei 225(CME) e-Mini Yen |
Mar21 |
210119 |
28720 |
28720 |
28720 |
28720 |
+400 |
|
|
|
|
Jun21 |
210119 |
28530 |
28530 |
28530 |
28530 |
+390 |
|
|
|
|
Sep21 |
210119 |
28450 |
28450 |
28450 |
28450 |
+360 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Feb21 |
210119 |
5643.5 |
5648.0 |
5586.0 |
5593.0 |
-19.0 |
92,113 |
249,853 |
+23,151 |
|
Mar21 |
210119 |
5636.0 |
5640.5 |
5583.5 |
5588.0 |
-19.0 |
30 |
8,532 |
-44 |
|
Apr21 |
210119 |
5577.5 |
5577.5 |
5577.5 |
5577.5 |
-19.0 |
|
|
|
|
Jun21 |
210119 |
5494.5 |
5494.5 |
5494.5 |
5494.5 |
-22.5 |
2 |
12 |
+0 |
|
Sep21 |
210119 |
5475.0 |
5475.0 |
5475.0 |
5475.0 |
-21.5 |
|
|
|
|
Dec21 |
210119 |
5453.0 |
5453.0 |
5453.0 |
5453.0 |
-19.0 |
0 |
28,501 |
+0 |
|
Total Volume and Open Interest |
112,677 |
296,402 |
-38,266 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jan21 |
210119 |
28842 |
29905 |
28800 |
29614 |
+778 |
129,311 |
114,675 |
+2,430 |
|
Feb21 |
210119 |
28816 |
29888 |
28805 |
29607 |
+788 |
879 |
2,297 |
+40 |
|
Mar21 |
210119 |
28758 |
29809 |
28750 |
29553 |
+785 |
573 |
9,685 |
+179 |
|
Total Volume and Open Interest |
131,136 |
131,026 |
+2,809 |
|
DAX(EUREX) |
Weekly |
Monthly |
Mar21 |
210119 |
13888.0 |
13952.0 |
13790.0 |
13810.0 |
-19.0 |
69,026 |
73,769 |
+5,535 |
|
Jun21 |
210119 |
13865.0 |
13890.0 |
13810.0 |
13816.0 |
-19.0 |
15 |
174 |
+3 |
|
Sep21 |
210119 |
13799.0 |
13799.0 |
13799.0 |
13799.0 |
-19.0 |
0 |
12 |
+0 |
|
Total Volume and Open Interest |
69,041 |
73,955 |
+5,538 |
|
Mini-DAX(EUREX) |
Mar21 |
210119 |
13904.0 |
13950.0 |
13791.0 |
13810.0 |
-19.0 |
48,503 |
16,957 |
+1,410 |
|
Jun21 |
210119 |
13928.0 |
13940.0 |
13803.0 |
13816.0 |
-19.0 |
28 |
108 |
+3 |
|
Sep21 |
210119 |
13799.0 |
13799.0 |
13799.0 |
13799.0 |
-19.0 |
0 |
2 |
-1 |
|
Total Volume and Open Interest |
48,531 |
17,067 |
+1,412 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar21 |
210119 |
3604 |
3617 |
3580 |
3587 |
-4 |
1,078,250 |
3,252,892 |
+117,825 |
|
Jun21 |
210119 |
3552 |
3565 |
3534 |
3534 |
-4 |
6,214 |
65,216 |
+1,103 |
|
Sep21 |
210119 |
3521 |
3521 |
3521 |
3521 |
-4 |
0 |
386 |
+0 |
|
Total Volume and Open Interest |
1,084,464 |
3,364,211 |
+118,928 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Mar21 |
210119 |
10843 |
10857 |
10758 |
10770 |
-5 |
37,540 |
149,160 |
-76 |
|
Jun21 |
210119 |
10675 |
10675 |
10608 |
10608 |
-5 |
579 |
6,683 |
+578 |
|
Sep21 |
210119 |
10581 |
10581 |
10581 |
10581 |
-4 |
0 |
13 |
+0 |
|
Total Volume and Open Interest |
38,119 |
155,856 |
+502 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Mar21 |
210119 |
6700.00 |
6725.00 |
6650.00 |
6666.00 |
-13.00 |
118,157 |
737,071 |
-2,957 |
|
Jun21 |
210119 |
6606.50 |
6610.00 |
6606.50 |
6610.00 |
-13.50 |
0 |
99 |
+0 |
|
Sep21 |
210119 |
6557.00 |
6557.00 |
6557.00 |
6557.00 |
-13.50 |
0 |
10 |
+0 |
|
Total Volume and Open Interest |
118,157 |
737,182 |
-2,957 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Mar21 |
210119 |
6600.0 |
6687.0 |
6595.0 |
6677.0 |
+80.0 |
33,717 |
261,722 |
-2,490 |
|
Jun21 |
210119 |
6658.0 |
6658.0 |
6658.0 |
6658.0 |
+80.0 |
0 |
626 |
+0 |
|
Sep21 |
210119 |
6587.0 |
6587.0 |
6587.0 |
6587.0 |
+80.0 |
|
|
|
|
Total Volume and Open Interest |
33,851 |
263,146 |
-2,422 |
|
FTSE MIB(ISE) |
Mar21 |
210119 |
22600.00 |
22615.00 |
22380.00 |
22399.00 |
-65.00 |
22,731 |
65,189 |
-2,659 |
|
Jun21 |
210119 |
22190.00 |
22330.00 |
22124.00 |
22124.00 |
-73.00 |
26 |
145 |
+15 |
|
Sep21 |
210119 |
21974.00 |
21974.00 |
21974.00 |
21974.00 |
-83.00 |
0 |
6 |
+0 |
|
Total Volume and Open Interest |
22,757 |
65,340 |
-2,644 |
|
KOSPI 200(KFE) |
Mar21 |
210119 |
411.65 |
423.80 |
410.05 |
422.55 |
+13.45 |
383,327 |
224,680 |
+4,497 |
|
Jun21 |
210119 |
411.15 |
423.20 |
409.80 |
421.65 |
+12.05 |
315 |
17,652 |
-14 |
|
Sep21 |
210119 |
414.85 |
414.85 |
412.45 |
412.45 |
unch |
1 |
697 |
+0 |
|
Total Volume and Open Interest |
383,649 |
272,969 |
+4,083 |
|
GSCI(CME) |
Weekly |
Monthly |
Feb21 |
210119 |
432.95 |
433.90 |
430.85 |
432.30 |
+1.45 |
1,297 |
5,801 |
+1,285 |
|
Mar21 |
210119 |
432.75 |
432.75 |
432.75 |
432.75 |
+1.00 |
0 |
1 |
+0 |
|
Apr21 |
210119 |
433.70 |
433.70 |
433.70 |
433.70 |
|
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|