|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed January 20, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Mar21 |
210120 |
1384.50 |
1384.50 |
1352.00 |
1369.50 |
-16.25 |
102,084 |
374,876 |
-3,730 |
Hover/Click |
May21 |
210120 |
1382.25 |
1382.25 |
1348.50 |
1367.25 |
-16.00 |
36,396 |
172,502 |
+1,248 |
Hover/Click |
Jul21 |
210120 |
1368.75 |
1368.75 |
1335.00 |
1351.75 |
-17.50 |
29,251 |
143,105 |
+669 |
Hover/Click |
Aug21 |
210120 |
1327.75 |
1327.75 |
1298.75 |
1311.25 |
-19.50 |
3,782 |
13,849 |
+317 |
Hover/Click |
Sep21 |
210120 |
1240.25 |
1240.25 |
1213.00 |
1221.00 |
-19.25 |
1,802 |
9,118 |
+269 |
Hover/Click |
Nov21 |
210120 |
1185.50 |
1186.50 |
1164.75 |
1171.75 |
-17.00 |
29,091 |
166,699 |
+2,021 |
Hover/Click |
Jan22 |
210120 |
1179.25 |
1180.75 |
1160.75 |
1165.25 |
-18.00 |
964 |
15,484 |
-23 |
Hover/Click |
Mar22 |
210120 |
1148.75 |
1150.00 |
1132.00 |
1133.75 |
-19.00 |
2,023 |
35,485 |
+174 |
Hover/Click |
May22 |
210120 |
1137.00 |
1137.50 |
1106.75 |
1121.75 |
-19.25 |
571 |
7,706 |
+129 |
Hover/Click |
Jul22 |
210120 |
1120.00 |
1124.00 |
1113.00 |
1113.50 |
-17.50 |
667 |
4,505 |
+258 |
Hover/Click |
Aug22 |
210120 |
1094.50 |
1094.50 |
1094.50 |
1094.50 |
-17.50 |
7 |
84 |
+1 |
Hover/Click |
Sep22 |
210120 |
1061.75 |
1061.75 |
1061.75 |
1061.75 |
-19.50 |
12 |
263 |
+6 |
Hover/Click |
Nov22 |
210120 |
1052.75 |
1053.00 |
1036.75 |
1038.50 |
-19.50 |
271 |
5,747 |
-52 |
Hover/Click |
Jan23 |
210120 |
1038.75 |
1038.75 |
1038.75 |
1038.75 |
-21.00 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
206,928 |
949,528 |
+1,287 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Mar21 |
210120 |
450.50 |
450.80 |
438.60 |
442.40 |
-8.10 |
55,047 |
168,656 |
+1,339 |
Hover/Click |
May21 |
210120 |
447.00 |
447.10 |
435.20 |
438.40 |
-8.60 |
20,323 |
87,802 |
+15 |
Hover/Click |
Jul21 |
210120 |
442.50 |
443.40 |
431.80 |
434.40 |
-8.60 |
9,382 |
63,272 |
+414 |
Hover/Click |
Aug21 |
210120 |
430.10 |
430.30 |
419.60 |
421.30 |
-9.10 |
1,512 |
11,277 |
+178 |
Hover/Click |
Sep21 |
210120 |
410.90 |
410.90 |
402.90 |
403.90 |
-8.70 |
1,184 |
11,985 |
+51 |
Hover/Click |
Oct21 |
210120 |
394.50 |
394.60 |
385.70 |
386.70 |
-8.40 |
1,402 |
13,906 |
+263 |
Hover/Click |
Dec21 |
210120 |
390.70 |
391.50 |
383.00 |
384.10 |
-7.80 |
3,433 |
43,339 |
+291 |
Hover/Click |
Jan22 |
210120 |
384.30 |
384.60 |
379.10 |
380.00 |
-8.30 |
363 |
3,527 |
+15 |
Hover/Click |
Mar22 |
210120 |
371.50 |
372.80 |
368.70 |
368.90 |
-8.10 |
444 |
3,747 |
+98 |
Hover/Click |
May22 |
210120 |
364.80 |
367.30 |
363.60 |
364.30 |
-7.90 |
252 |
3,249 |
+56 |
Hover/Click |
Total Volume and Open Interest |
93,477 |
414,397 |
+2,715 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Mar21 |
210120 |
41.72 |
42.67 |
41.03 |
42.54 |
+0.84 |
79,728 |
188,973 |
-1,339 |
Hover/Click |
May21 |
210120 |
41.19 |
41.99 |
40.53 |
41.92 |
+0.73 |
34,404 |
91,941 |
-117 |
Hover/Click |
Jul21 |
210120 |
40.72 |
41.37 |
40.13 |
41.27 |
+0.55 |
18,346 |
76,797 |
-116 |
Hover/Click |
Aug21 |
210120 |
39.92 |
40.46 |
39.38 |
40.34 |
+0.42 |
4,597 |
16,849 |
+47 |
Hover/Click |
Sep21 |
210120 |
39.16 |
39.52 |
38.62 |
39.37 |
+0.27 |
1,671 |
12,129 |
+307 |
Hover/Click |
Oct21 |
210120 |
38.41 |
38.60 |
37.92 |
38.49 |
+0.17 |
1,701 |
15,434 |
+102 |
Hover/Click |
Dec21 |
210120 |
38.15 |
38.33 |
37.67 |
38.25 |
+0.11 |
5,256 |
47,746 |
+123 |
Hover/Click |
Jan22 |
210120 |
37.45 |
38.01 |
37.44 |
37.93 |
+0.06 |
211 |
4,525 |
+31 |
Hover/Click |
Mar22 |
210120 |
37.29 |
37.71 |
37.14 |
37.55 |
+0.03 |
460 |
5,058 |
-27 |
Hover/Click |
May22 |
210120 |
37.00 |
37.34 |
36.90 |
37.22 |
unch |
103 |
3,788 |
+35 |
Hover/Click |
Total Volume and Open Interest |
146,591 |
466,729 |
-958 |
|
Canola(WCE) |
Weekly |
Monthly |
Jan21 |
210114 |
687.8 |
687.8 |
687.8 |
687.8 |
+3.0 |
|
|
|
Hover/Click |
Mar21 |
210120 |
664.2 |
664.2 |
645.1 |
648.4 |
-15.8 |
3,195 |
74,657 |
+724 |
Hover/Click |
May21 |
210120 |
645.0 |
646.0 |
629.8 |
634.6 |
-12.0 |
2,658 |
33,133 |
-195 |
Hover/Click |
Jul21 |
210120 |
628.6 |
628.8 |
614.9 |
619.7 |
-10.9 |
1,403 |
37,840 |
+474 |
Hover/Click |
Nov21 |
210120 |
542.0 |
544.6 |
533.3 |
536.5 |
-5.1 |
869 |
64,006 |
+325 |
Hover/Click |
Total Volume and Open Interest |
8,178 |
211,418 |
+1,374 |
|
Corn(CBOT) |
Weekly |
Monthly |
Mar21 |
210120 |
525.00 |
526.50 |
512.75 |
522.00 |
-4.00 |
167,504 |
761,032 |
-21,070 |
Hover/Click |
May21 |
210120 |
526.50 |
528.00 |
515.00 |
524.00 |
-4.25 |
73,837 |
374,983 |
+4,596 |
Hover/Click |
Jul21 |
210120 |
524.00 |
524.00 |
511.25 |
519.25 |
-5.75 |
59,998 |
272,906 |
-212 |
Hover/Click |
Sep21 |
210120 |
477.00 |
477.00 |
466.50 |
471.75 |
-6.00 |
20,030 |
147,822 |
+1,900 |
Hover/Click |
Dec21 |
210120 |
454.00 |
454.25 |
445.50 |
449.00 |
-6.00 |
43,765 |
278,282 |
+8,029 |
Hover/Click |
Mar22 |
210120 |
460.00 |
460.25 |
452.25 |
455.25 |
-6.00 |
4,430 |
26,710 |
+598 |
Hover/Click |
May22 |
210120 |
462.75 |
462.75 |
456.25 |
459.00 |
-6.00 |
1,225 |
3,433 |
+292 |
Hover/Click |
Jul22 |
210120 |
465.25 |
465.25 |
458.50 |
461.25 |
-5.75 |
2,533 |
17,124 |
+200 |
Hover/Click |
Sep22 |
210120 |
425.25 |
426.25 |
421.75 |
423.50 |
-3.25 |
458 |
3,305 |
+112 |
Hover/Click |
Dec22 |
210120 |
411.25 |
412.00 |
407.00 |
409.00 |
-3.00 |
2,327 |
16,688 |
+463 |
Hover/Click |
Total Volume and Open Interest |
376,481 |
1,904,094 |
-4,778 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Mar21 |
210120 |
675.25 |
676.00 |
656.50 |
667.75 |
-4.50 |
77,447 |
186,464 |
-5,516 |
Hover/Click |
May21 |
210120 |
675.25 |
677.00 |
657.75 |
668.00 |
-5.50 |
38,867 |
70,634 |
+4,319 |
Hover/Click |
Jul21 |
210120 |
661.00 |
661.25 |
644.00 |
650.50 |
-7.75 |
28,120 |
93,190 |
+460 |
Hover/Click |
Sep21 |
210120 |
660.50 |
661.50 |
644.50 |
650.25 |
-8.75 |
10,659 |
32,932 |
+791 |
Hover/Click |
Dec21 |
210120 |
666.75 |
667.75 |
650.00 |
655.00 |
-10.00 |
8,293 |
37,683 |
+375 |
Hover/Click |
Mar22 |
210120 |
667.25 |
672.00 |
655.50 |
659.50 |
-10.50 |
1,029 |
8,802 |
+241 |
Hover/Click |
Total Volume and Open Interest |
164,782 |
434,733 |
+790 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Mar21 |
210120 |
645.50 |
647.75 |
633.25 |
637.00 |
-7.00 |
24,803 |
109,568 |
-2,295 |
Hover/Click |
May21 |
210120 |
648.25 |
650.50 |
636.75 |
640.25 |
-6.75 |
12,078 |
40,351 |
+673 |
Hover/Click |
Jul21 |
210120 |
648.00 |
650.00 |
636.00 |
639.25 |
-7.00 |
13,177 |
47,982 |
+2 |
Hover/Click |
Sep21 |
210120 |
650.75 |
652.25 |
638.50 |
642.00 |
-7.50 |
2,732 |
9,683 |
+263 |
Hover/Click |
Dec21 |
210120 |
654.75 |
658.00 |
645.00 |
648.25 |
-7.75 |
2,083 |
12,258 |
+758 |
Hover/Click |
Mar22 |
210120 |
651.25 |
659.25 |
646.50 |
649.50 |
-7.75 |
196 |
999 |
-22 |
Hover/Click |
May22 |
210120 |
631.50 |
631.50 |
628.00 |
631.50 |
-7.75 |
14 |
72 |
-7 |
Hover/Click |
Total Volume and Open Interest |
55,155 |
221,567 |
-596 |
|
Wheat(MGE) |
Weekly |
Monthly |
Mar21 |
210120 |
645.25 |
646.75 |
631.75 |
637.50 |
-6.00 |
9,693 |
40,847 |
-868 |
Hover/Click |
May21 |
210120 |
652.75 |
655.00 |
641.25 |
646.00 |
-6.00 |
4,070 |
17,825 |
+768 |
Hover/Click |
Jul21 |
210120 |
657.25 |
658.25 |
645.25 |
650.25 |
-7.00 |
3,188 |
14,824 |
+719 |
Hover/Click |
Sep21 |
210120 |
659.00 |
660.00 |
646.50 |
652.25 |
-6.75 |
1,905 |
10,724 |
+602 |
Hover/Click |
Dec21 |
210120 |
661.00 |
661.00 |
647.75 |
655.00 |
-5.75 |
804 |
5,249 |
+243 |
Hover/Click |
Mar22 |
210120 |
650.25 |
653.00 |
650.25 |
652.50 |
-5.75 |
178 |
571 |
+25 |
Hover/Click |
Total Volume and Open Interest |
19,842 |
90,056 |
+1,489 |
|
Oats(CBOT) |
Weekly |
Monthly |
Mar21 |
210120 |
362.50 |
365.00 |
354.25 |
364.00 |
+1.50 |
160 |
3,690 |
-17 |
Hover/Click |
May21 |
210120 |
356.25 |
360.25 |
351.25 |
359.75 |
+3.50 |
37 |
559 |
+13 |
Hover/Click |
Jul21 |
210120 |
350.00 |
351.75 |
346.00 |
351.75 |
+3.00 |
2 |
94 |
-2 |
Hover/Click |
Sep21 |
210120 |
309.75 |
320.50 |
309.50 |
320.50 |
+4.00 |
0 |
12 |
+0 |
Hover/Click |
Total Volume and Open Interest |
207 |
4,715 |
+2 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jan21 |
210114 |
12.94 |
12.95 |
12.89 |
12.90 |
+0.02 |
1 |
1 |
-14 |
Hover/Click |
Mar21 |
210120 |
13.19 |
13.28 |
13.09 |
13.21 |
+0.02 |
655 |
9,739 |
-3 |
Hover/Click |
May21 |
210120 |
13.39 |
13.39 |
13.23 |
13.38 |
+0.01 |
45 |
208 |
+26 |
Hover/Click |
Jul21 |
210120 |
13.37 |
13.37 |
13.37 |
13.37 |
-0.01 |
27 |
68 |
+8 |
Hover/Click |
Total Volume and Open Interest |
777 |
10,188 |
+71 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Feb21 |
210120 |
113.135 |
114.230 |
113.050 |
113.350 |
+0.020 |
21,605 |
61,239 |
-3,795 |
Hover/Click |
Apr21 |
210120 |
118.830 |
120.000 |
118.550 |
118.885 |
-0.465 |
28,256 |
128,431 |
+1,791 |
Hover/Click |
Jun21 |
210120 |
116.350 |
117.050 |
115.885 |
116.150 |
-0.580 |
12,329 |
68,369 |
+839 |
Hover/Click |
Aug21 |
210120 |
116.480 |
116.885 |
115.785 |
116.500 |
-0.385 |
6,633 |
33,181 |
+772 |
Hover/Click |
Oct21 |
210120 |
119.750 |
120.480 |
119.300 |
120.200 |
-0.400 |
3,316 |
17,847 |
+72 |
Hover/Click |
Dec21 |
210120 |
122.700 |
123.180 |
121.800 |
122.850 |
-0.450 |
2,060 |
8,820 |
+614 |
Hover/Click |
Total Volume and Open Interest |
74,717 |
321,351 |
+534 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Jan21 |
210120 |
135.100 |
135.880 |
134.550 |
135.300 |
+0.900 |
783 |
2,365 |
-202 |
Hover/Click |
Mar21 |
210120 |
137.735 |
138.485 |
136.830 |
137.535 |
+0.735 |
5,069 |
20,982 |
-177 |
Hover/Click |
Apr21 |
210120 |
140.400 |
141.500 |
139.685 |
140.630 |
+1.030 |
2,039 |
5,187 |
+3 |
Hover/Click |
May21 |
210120 |
142.735 |
144.000 |
141.935 |
143.100 |
+1.115 |
1,089 |
6,173 |
-26 |
Hover/Click |
Aug21 |
210120 |
149.950 |
150.830 |
148.750 |
150.050 |
+0.970 |
641 |
5,223 |
-71 |
Hover/Click |
Sep21 |
210120 |
151.400 |
152.185 |
150.250 |
151.500 |
+0.700 |
335 |
796 |
+60 |
Hover/Click |
Oct21 |
210120 |
152.000 |
152.950 |
151.100 |
152.285 |
+0.485 |
181 |
406 |
+43 |
Hover/Click |
Total Volume and Open Interest |
10,198 |
41,255 |
-342 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Feb21 |
210120 |
66.500 |
68.500 |
66.150 |
68.430 |
+1.960 |
21,373 |
36,781 |
-2,931 |
Hover/Click |
Apr21 |
210120 |
71.080 |
73.250 |
70.650 |
73.080 |
+1.650 |
16,683 |
82,521 |
+1,907 |
Hover/Click |
May21 |
210120 |
76.380 |
78.150 |
76.050 |
77.980 |
+1.200 |
56 |
1,802 |
-14 |
|
Jun21 |
210120 |
82.950 |
84.630 |
82.500 |
84.500 |
+1.500 |
5,572 |
36,143 |
-146 |
Hover/Click |
Jul21 |
210120 |
84.150 |
85.800 |
83.880 |
85.700 |
+1.420 |
2,076 |
16,308 |
-146 |
Hover/Click |
Aug21 |
210120 |
84.000 |
85.700 |
83.880 |
85.630 |
+1.330 |
2,629 |
18,064 |
+176 |
Hover/Click |
Oct21 |
210120 |
73.150 |
74.500 |
73.130 |
74.480 |
+1.030 |
1,148 |
11,282 |
+412 |
Hover/Click |
Dec21 |
210120 |
67.900 |
68.800 |
67.750 |
68.780 |
+0.810 |
433 |
4,819 |
+204 |
Hover/Click |
Total Volume and Open Interest |
50,032 |
209,610 |
-518 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jan21 |
210120 |
16.21 |
16.23 |
16.16 |
16.18 |
-0.04 |
64 |
3,592 |
+10 |
Hover/Click |
Feb21 |
210120 |
18.16 |
18.25 |
17.00 |
17.13 |
-1.35 |
496 |
3,600 |
+61 |
Hover/Click |
Mar21 |
210120 |
18.48 |
18.48 |
17.62 |
17.78 |
-0.83 |
254 |
3,364 |
+39 |
Hover/Click |
Apr21 |
210120 |
17.99 |
18.02 |
17.55 |
17.60 |
-0.62 |
141 |
2,332 |
+26 |
Hover/Click |
May21 |
210120 |
17.70 |
17.70 |
17.41 |
17.46 |
-0.29 |
61 |
1,862 |
+3 |
Hover/Click |
Jun21 |
210120 |
17.54 |
17.64 |
17.44 |
17.44 |
-0.22 |
43 |
1,947 |
+16 |
Hover/Click |
Jul21 |
210120 |
17.67 |
17.69 |
17.50 |
17.55 |
-0.12 |
29 |
861 |
+3 |
Hover/Click |
Aug21 |
210120 |
17.65 |
17.70 |
17.55 |
17.59 |
-0.06 |
32 |
782 |
+1 |
Hover/Click |
Sep21 |
210120 |
17.65 |
17.68 |
17.58 |
17.60 |
-0.05 |
44 |
806 |
+17 |
Hover/Click |
Oct21 |
210120 |
17.63 |
17.65 |
17.59 |
17.65 |
+0.02 |
6 |
736 |
+6 |
Hover/Click |
Nov21 |
210120 |
17.43 |
17.50 |
17.43 |
17.50 |
+0.07 |
16 |
635 |
+13 |
Hover/Click |
Dec21 |
210120 |
17.27 |
17.35 |
17.15 |
17.27 |
unch |
27 |
620 |
+27 |
Hover/Click |
Jan22 |
210120 |
17.02 |
17.02 |
17.02 |
17.02 |
+0.02 |
0 |
53 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,213 |
21,216 |
+222 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Mar21 |
210120 |
2599 |
2624 |
2556 |
2569 |
-21 |
14,459 |
86,706 |
+965 |
Hover/Click |
May21 |
210120 |
2550 |
2572 |
2512 |
2524 |
-17 |
10,084 |
63,111 |
+569 |
Hover/Click |
Jul21 |
210120 |
2545 |
2560 |
2505 |
2517 |
-13 |
2,824 |
30,176 |
-391 |
Hover/Click |
Sep21 |
210120 |
2535 |
2555 |
2506 |
2518 |
-6 |
690 |
20,851 |
+121 |
Hover/Click |
Dec21 |
210120 |
2530 |
2551 |
2506 |
2518 |
-1 |
528 |
12,362 |
-161 |
Hover/Click |
Mar22 |
210120 |
2528 |
2540 |
2505 |
2512 |
+2 |
390 |
5,766 |
+161 |
Hover/Click |
May22 |
210120 |
2524 |
2536 |
2508 |
2508 |
+3 |
43 |
736 |
+42 |
Hover/Click |
Total Volume and Open Interest |
29,021 |
225,188 |
+1,306 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Mar21 |
210120 |
126.55 |
127.05 |
123.40 |
125.20 |
-1.95 |
31,917 |
97,644 |
-2,273 |
Hover/Click |
May21 |
210120 |
128.70 |
129.10 |
125.50 |
127.30 |
-1.95 |
13,199 |
52,313 |
+2,433 |
Hover/Click |
Jul21 |
210120 |
130.55 |
130.90 |
127.60 |
129.20 |
-1.90 |
6,414 |
35,149 |
-274 |
Hover/Click |
Sep21 |
210120 |
132.60 |
132.70 |
129.25 |
131.00 |
-1.90 |
4,864 |
35,721 |
-23 |
Hover/Click |
Dec21 |
210120 |
134.45 |
134.50 |
131.50 |
133.05 |
-1.80 |
2,641 |
24,528 |
+207 |
Hover/Click |
Mar22 |
210120 |
136.20 |
136.20 |
133.30 |
134.85 |
-1.80 |
1,222 |
8,602 |
+422 |
Hover/Click |
Total Volume and Open Interest |
61,449 |
266,906 |
+687 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Mar21 |
210120 |
118.50 |
118.50 |
116.35 |
118.30 |
-0.40 |
372 |
8,662 |
-14 |
Hover/Click |
May21 |
210120 |
119.65 |
119.70 |
118.00 |
119.70 |
-0.30 |
43 |
971 |
+30 |
Hover/Click |
Jul21 |
210120 |
121.40 |
122.00 |
120.50 |
122.00 |
+0.05 |
31 |
232 |
+6 |
Hover/Click |
Sep21 |
210120 |
123.95 |
124.90 |
123.25 |
124.90 |
+0.40 |
23 |
57 |
+23 |
Hover/Click |
Nov21 |
210120 |
127.00 |
127.80 |
126.50 |
127.80 |
+0.80 |
0 |
7 |
+0 |
Hover/Click |
Jan22 |
210120 |
129.00 |
129.00 |
129.00 |
129.00 |
+0.80 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
469 |
9,930 |
+45 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar21 |
210120 |
16.10 |
16.56 |
16.02 |
16.27 |
+0.17 |
64,784 |
403,542 |
-1,367 |
Hover/Click |
May21 |
210120 |
15.24 |
15.66 |
15.17 |
15.41 |
+0.16 |
41,196 |
207,987 |
+2,027 |
Hover/Click |
Jul21 |
210120 |
14.62 |
15.00 |
14.59 |
14.82 |
+0.16 |
22,962 |
157,481 |
-689 |
Hover/Click |
Oct21 |
210120 |
14.46 |
14.75 |
14.36 |
14.59 |
+0.16 |
14,837 |
120,234 |
+1,839 |
Hover/Click |
Mar22 |
210120 |
14.66 |
14.95 |
14.60 |
14.81 |
+0.14 |
11,035 |
70,705 |
-1,349 |
Hover/Click |
May22 |
210120 |
13.95 |
14.09 |
13.82 |
13.97 |
+0.11 |
7,975 |
45,997 |
+385 |
Hover/Click |
Jul22 |
210120 |
13.35 |
13.45 |
13.25 |
13.36 |
+0.10 |
3,464 |
37,790 |
-911 |
Hover/Click |
Oct22 |
210120 |
13.16 |
13.18 |
13.05 |
13.15 |
+0.09 |
660 |
32,877 |
+120 |
Hover/Click |
Total Volume and Open Interest |
167,438 |
1,103,852 |
+216 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Mar21 |
210120 |
1768 |
1777 |
1751 |
1762 |
-6 |
2,792 |
72,315 |
-48 |
Hover/Click |
May21 |
210120 |
1719 |
1727 |
1701 |
1710 |
-7 |
2,228 |
39,385 |
-25 |
Hover/Click |
Jul21 |
210120 |
1695 |
1704 |
1680 |
1690 |
-4 |
1,620 |
29,532 |
-253 |
Hover/Click |
Sep21 |
210120 |
1685 |
1694 |
1672 |
1684 |
-1 |
1,027 |
29,024 |
+235 |
Hover/Click |
Dec21 |
210120 |
1693 |
1702 |
1682 |
1695 |
+2 |
822 |
35,016 |
+303 |
Hover/Click |
Mar22 |
210120 |
1692 |
1701 |
1686 |
1695 |
+2 |
71 |
10,794 |
-22 |
Hover/Click |
May22 |
210120 |
1696 |
1706 |
1692 |
1699 |
+3 |
35 |
4,417 |
+11 |
Hover/Click |
Total Volume and Open Interest |
8,706 |
223,251 |
+296 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar21 |
210120 |
451.20 |
461.30 |
450.80 |
456.00 |
+4.80 |
2,977 |
42,070 |
+200 |
Hover/Click |
May21 |
210120 |
434.50 |
444.80 |
434.10 |
439.30 |
+5.10 |
1,400 |
39,484 |
+216 |
Hover/Click |
Aug21 |
210120 |
420.70 |
430.50 |
420.70 |
425.90 |
+5.50 |
406 |
17,313 |
+113 |
Hover/Click |
Oct21 |
210120 |
407.40 |
415.00 |
406.90 |
411.20 |
+5.00 |
62 |
5,265 |
+37 |
Hover/Click |
Dec21 |
210120 |
403.50 |
410.00 |
402.50 |
406.60 |
+4.60 |
6 |
3,489 |
+1 |
Hover/Click |
Total Volume and Open Interest |
4,851 |
110,508 |
+567 |
|
Cotton(ICE) |
Weekly |
Monthly |
Mar21 |
210120 |
81.00 |
81.75 |
80.60 |
81.59 |
+0.44 |
12,908 |
119,650 |
-585 |
Hover/Click |
May21 |
210120 |
81.80 |
82.63 |
81.55 |
82.50 |
+0.43 |
7,276 |
59,051 |
+833 |
Hover/Click |
Jul21 |
210120 |
82.43 |
83.33 |
82.34 |
83.28 |
+0.44 |
2,473 |
34,969 |
+197 |
Hover/Click |
Oct21 |
210120 |
79.53 |
79.53 |
79.53 |
79.53 |
+0.04 |
3 |
19 |
+0 |
Hover/Click |
Dec21 |
210120 |
77.60 |
78.16 |
77.30 |
77.95 |
+0.26 |
1,231 |
29,223 |
+264 |
Hover/Click |
Mar22 |
210120 |
77.92 |
78.25 |
77.84 |
78.22 |
+0.23 |
66 |
2,017 |
+19 |
Hover/Click |
Total Volume and Open Interest |
24,098 |
248,523 |
+784 |
|
Lumber(CME) |
Weekly |
Monthly |
Mar21 |
210120 |
679.2 |
700.0 |
679.2 |
700.0 |
+32.0 |
150 |
1,771 |
-28 |
|
May21 |
210120 |
628.3 |
647.0 |
628.3 |
647.0 |
+32.0 |
54 |
558 |
+0 |
|
Jul21 |
210120 |
609.3 |
616.5 |
609.3 |
615.1 |
+21.0 |
16 |
326 |
+7 |
|
Sep21 |
210120 |
584.9 |
584.9 |
584.9 |
584.9 |
+21.0 |
0 |
17 |
+0 |
|
Nov21 |
210120 |
584.9 |
584.9 |
584.9 |
584.9 |
+21.0 |
|
|
|
|
Jan22 |
210120 |
584.9 |
584.9 |
584.9 |
584.9 |
+21.0 |
|
|
|
|
Mar22 |
210120 |
584.9 |
584.9 |
584.9 |
584.9 |
+21.0 |
|
|
|
|
Total Volume and Open Interest |
220 |
2,672 |
-46 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Feb21 |
210120 |
53.13 |
53.79 |
53.05 |
53.24 |
+0.26 |
165,668 |
69,267 |
-27,188 |
Hover/Click |
Mar21 |
210120 |
53.06 |
53.83 |
52.83 |
53.31 |
+0.33 |
391,293 |
436,258 |
-1,153 |
Hover/Click |
Apr21 |
210120 |
52.96 |
53.68 |
52.72 |
53.20 |
+0.30 |
110,143 |
194,140 |
+12,246 |
Hover/Click |
May21 |
210120 |
52.80 |
53.45 |
52.50 |
52.98 |
+0.23 |
43,049 |
107,798 |
-4,472 |
Hover/Click |
Jun21 |
210120 |
52.60 |
53.14 |
52.23 |
52.70 |
+0.18 |
68,886 |
245,604 |
-2,335 |
Hover/Click |
Jul21 |
210120 |
52.31 |
52.76 |
51.94 |
52.38 |
+0.15 |
17,940 |
87,849 |
+2,398 |
Hover/Click |
Aug21 |
210120 |
52.04 |
52.42 |
51.62 |
52.05 |
+0.13 |
9,251 |
64,111 |
+610 |
Hover/Click |
Sep21 |
210120 |
51.70 |
52.09 |
51.28 |
51.72 |
+0.11 |
14,570 |
93,466 |
+601 |
Hover/Click |
Oct21 |
210120 |
51.41 |
51.75 |
51.06 |
51.39 |
+0.08 |
3,848 |
54,153 |
+779 |
Hover/Click |
Nov21 |
210120 |
51.03 |
51.43 |
50.65 |
51.07 |
+0.05 |
2,956 |
57,740 |
-287 |
Hover/Click |
Dec21 |
210120 |
50.76 |
51.14 |
50.35 |
50.76 |
+0.03 |
51,721 |
290,086 |
+1,241 |
Hover/Click |
Jan22 |
210120 |
50.53 |
50.79 |
50.07 |
50.44 |
+0.01 |
2,801 |
40,334 |
+445 |
Hover/Click |
Feb22 |
210120 |
50.17 |
50.51 |
49.81 |
50.17 |
unch |
2,998 |
25,863 |
+987 |
Hover/Click |
Mar22 |
210120 |
50.10 |
50.25 |
49.58 |
49.92 |
-0.02 |
6,870 |
30,566 |
-1,838 |
Hover/Click |
Apr22 |
210120 |
49.88 |
50.01 |
49.36 |
49.69 |
-0.03 |
1,901 |
12,712 |
+320 |
Hover/Click |
May22 |
210120 |
49.48 |
49.80 |
49.16 |
49.48 |
-0.04 |
513 |
12,397 |
+199 |
Hover/Click |
Total Volume and Open Interest |
934,910 |
2,223,929 |
-14,041 |
|
e-miNY Crude Oil(NYM) |
Mar21 |
210120 |
53.050 |
53.825 |
52.825 |
53.300 |
+0.325 |
9,106 |
1,506 |
+229 |
|
Apr21 |
210120 |
53.075 |
53.675 |
52.725 |
53.200 |
+0.300 |
139 |
284 |
+28 |
|
May21 |
210120 |
53.300 |
53.300 |
52.775 |
52.975 |
+0.225 |
16 |
59 |
-1 |
|
Jun21 |
210120 |
52.600 |
53.100 |
52.250 |
52.700 |
+0.175 |
42 |
191 |
+7 |
|
Jul21 |
210120 |
52.725 |
53.000 |
52.000 |
52.375 |
+0.150 |
1 |
24 |
+0 |
|
Aug21 |
210120 |
52.150 |
52.675 |
52.050 |
52.050 |
+0.125 |
4 |
10 |
+1 |
|
Sep21 |
210120 |
51.725 |
51.725 |
51.725 |
51.725 |
+0.125 |
0 |
9 |
+0 |
|
Oct21 |
210120 |
51.400 |
51.400 |
51.400 |
51.400 |
+0.100 |
0 |
4 |
+0 |
|
Nov21 |
210120 |
51.150 |
51.175 |
51.075 |
51.075 |
+0.050 |
0 |
12 |
+0 |
|
Dec21 |
210120 |
50.825 |
51.075 |
50.550 |
50.750 |
+0.025 |
21 |
153 |
+10 |
|
Total Volume and Open Interest |
16,991 |
3,541 |
-196 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Feb21 |
210120 |
160.12 |
161.41 |
158.73 |
160.04 |
+0.17 |
50,525 |
61,267 |
-4,137 |
Hover/Click |
Mar21 |
210120 |
159.90 |
161.62 |
158.92 |
160.25 |
+0.23 |
51,432 |
89,950 |
+3,044 |
Hover/Click |
Apr21 |
210120 |
159.67 |
161.42 |
158.78 |
160.10 |
+0.32 |
17,932 |
43,866 |
+2,893 |
Hover/Click |
May21 |
210120 |
160.09 |
161.31 |
158.75 |
160.07 |
+0.42 |
8,920 |
26,107 |
+1,608 |
Hover/Click |
Jun21 |
210120 |
160.19 |
161.32 |
158.89 |
160.19 |
+0.50 |
11,458 |
38,668 |
+336 |
Hover/Click |
Jul21 |
210120 |
160.19 |
161.67 |
159.23 |
160.57 |
+0.53 |
1,955 |
13,693 |
+118 |
Hover/Click |
Aug21 |
210120 |
161.44 |
161.84 |
159.62 |
160.98 |
+0.54 |
966 |
8,550 |
+4 |
Hover/Click |
Sep21 |
210120 |
161.44 |
162.46 |
160.12 |
161.46 |
+0.55 |
1,405 |
11,473 |
+91 |
Hover/Click |
Oct21 |
210120 |
161.76 |
162.79 |
160.67 |
161.95 |
+0.57 |
568 |
5,379 |
-163 |
Hover/Click |
Nov21 |
210120 |
162.52 |
162.90 |
161.00 |
162.29 |
+0.58 |
647 |
5,608 |
-1 |
Hover/Click |
Dec21 |
210120 |
162.65 |
163.42 |
161.08 |
162.43 |
+0.56 |
4,131 |
34,506 |
+624 |
Hover/Click |
Jan22 |
210120 |
163.38 |
163.38 |
161.92 |
162.73 |
+0.56 |
430 |
9,930 |
+168 |
Hover/Click |
Feb22 |
210120 |
163.00 |
163.75 |
161.76 |
162.64 |
+0.56 |
95 |
1,614 |
+21 |
Hover/Click |
Mar22 |
210120 |
162.25 |
162.72 |
161.02 |
161.90 |
+0.56 |
69 |
2,072 |
+6 |
Hover/Click |
Total Volume and Open Interest |
151,610 |
376,006 |
+4,843 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Feb21 |
210120 |
153.81 |
156.35 |
153.00 |
154.39 |
+0.58 |
55,210 |
69,769 |
-5,892 |
Hover/Click |
Mar21 |
210120 |
153.80 |
156.34 |
152.93 |
154.37 |
+0.58 |
58,078 |
121,903 |
+5,692 |
Hover/Click |
Apr21 |
210120 |
164.62 |
166.56 |
163.31 |
164.75 |
+0.59 |
21,981 |
46,024 |
+1,640 |
Hover/Click |
May21 |
210120 |
165.53 |
167.11 |
164.02 |
165.41 |
+0.54 |
8,743 |
35,353 |
+1,162 |
Hover/Click |
Jun21 |
210120 |
165.13 |
166.78 |
163.89 |
165.19 |
+0.50 |
9,826 |
39,191 |
+196 |
Hover/Click |
Jul21 |
210120 |
164.24 |
165.68 |
162.91 |
164.13 |
+0.44 |
3,646 |
20,665 |
+1,127 |
Hover/Click |
Aug21 |
210120 |
162.41 |
163.42 |
161.90 |
162.23 |
+0.41 |
2,917 |
8,871 |
-217 |
Hover/Click |
Sep21 |
210120 |
159.75 |
160.72 |
158.47 |
159.43 |
+0.39 |
4,868 |
26,157 |
+588 |
Hover/Click |
Oct21 |
210120 |
149.20 |
149.90 |
148.10 |
148.84 |
+0.37 |
1,812 |
17,708 |
+145 |
Hover/Click |
Nov21 |
210120 |
146.15 |
146.70 |
145.69 |
145.69 |
+0.30 |
611 |
6,873 |
-36 |
Hover/Click |
Total Volume and Open Interest |
170,398 |
427,611 |
+4,251 |
|
e-miNY RBOB Gasoline(NYM) |
Feb21 |
210120 |
154.39 |
154.39 |
154.39 |
154.39 |
+0.58 |
1 |
1 |
+1 |
|
Mar21 |
210120 |
154.37 |
154.37 |
154.37 |
154.37 |
+0.58 |
|
|
|
|
Apr21 |
210120 |
164.75 |
164.75 |
164.75 |
164.75 |
+0.59 |
|
|
|
|
May21 |
210120 |
165.41 |
165.41 |
165.41 |
165.41 |
+0.54 |
|
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Feb21 |
210120 |
2.544 |
2.567 |
2.454 |
2.539 |
-0.007 |
150,994 |
78,992 |
-12,588 |
Hover/Click |
Mar21 |
210120 |
2.526 |
2.554 |
2.459 |
2.533 |
+0.004 |
91,102 |
299,730 |
+7,076 |
Hover/Click |
Apr21 |
210120 |
2.558 |
2.575 |
2.491 |
2.562 |
+0.008 |
51,646 |
106,266 |
-1,871 |
Hover/Click |
May21 |
210120 |
2.596 |
2.617 |
2.537 |
2.607 |
+0.011 |
28,092 |
72,534 |
+2,654 |
Hover/Click |
Jun21 |
210120 |
2.659 |
2.681 |
2.602 |
2.672 |
+0.011 |
18,516 |
44,375 |
+1,281 |
Hover/Click |
Jul21 |
210120 |
2.736 |
2.749 |
2.675 |
2.741 |
+0.008 |
17,465 |
41,918 |
+487 |
Hover/Click |
Aug21 |
210120 |
2.753 |
2.773 |
2.699 |
2.765 |
+0.009 |
6,605 |
30,070 |
-153 |
Hover/Click |
Sep21 |
210120 |
2.745 |
2.762 |
2.689 |
2.755 |
+0.011 |
6,088 |
49,039 |
+698 |
Hover/Click |
Oct21 |
210120 |
2.767 |
2.788 |
2.717 |
2.781 |
+0.008 |
17,576 |
110,797 |
+3,427 |
Hover/Click |
Nov21 |
210120 |
2.843 |
2.853 |
2.791 |
2.848 |
+0.004 |
4,755 |
39,956 |
+337 |
Hover/Click |
Dec21 |
210120 |
2.974 |
2.983 |
2.926 |
2.980 |
+0.003 |
3,984 |
39,582 |
+105 |
Hover/Click |
Jan22 |
210120 |
3.067 |
3.072 |
3.018 |
3.069 |
+0.001 |
4,761 |
48,591 |
+413 |
Hover/Click |
Feb22 |
210120 |
2.992 |
3.013 |
2.963 |
3.008 |
+0.001 |
2,153 |
24,746 |
+321 |
Hover/Click |
Mar22 |
210120 |
2.844 |
2.851 |
2.819 |
2.851 |
-0.007 |
3,518 |
26,787 |
+44 |
Hover/Click |
Apr22 |
210120 |
2.497 |
2.508 |
2.481 |
2.506 |
-0.004 |
2,823 |
30,920 |
+541 |
Hover/Click |
May22 |
210120 |
2.452 |
2.460 |
2.439 |
2.460 |
unch |
672 |
13,516 |
+71 |
Hover/Click |
Total Volume and Open Interest |
414,034 |
1,135,405 |
+2,882 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Mar21 |
210120 |
56.07 |
56.64 |
55.66 |
56.08 |
+0.18 |
142,865 |
390,965 |
-13,238 |
Hover/Click |
Apr21 |
210120 |
55.94 |
56.50 |
55.55 |
55.97 |
+0.13 |
98,801 |
429,280 |
+5,040 |
Hover/Click |
May21 |
210120 |
55.82 |
56.32 |
55.37 |
55.80 |
+0.08 |
47,695 |
235,337 |
+1,155 |
Hover/Click |
Jun21 |
210120 |
55.61 |
56.08 |
55.14 |
55.56 |
+0.04 |
53,778 |
290,731 |
+4,983 |
Hover/Click |
Jul21 |
210120 |
55.32 |
55.76 |
54.85 |
55.26 |
+0.03 |
20,017 |
167,333 |
-188 |
Hover/Click |
Aug21 |
210120 |
55.08 |
55.48 |
54.56 |
54.97 |
unch |
11,310 |
83,065 |
-393 |
Hover/Click |
Sep21 |
210120 |
54.74 |
55.19 |
54.30 |
54.67 |
-0.02 |
9,993 |
78,221 |
-688 |
Hover/Click |
Oct21 |
210120 |
54.56 |
54.91 |
54.02 |
54.38 |
-0.04 |
3,996 |
56,897 |
-142 |
Hover/Click |
Nov21 |
210120 |
54.20 |
54.63 |
53.74 |
54.09 |
-0.06 |
3,387 |
43,870 |
-142 |
Hover/Click |
Dec21 |
210120 |
54.00 |
54.37 |
53.44 |
53.82 |
-0.07 |
26,928 |
261,718 |
+952 |
Hover/Click |
Jan22 |
210120 |
53.96 |
54.05 |
53.10 |
53.58 |
-0.09 |
1,516 |
44,905 |
+207 |
Hover/Click |
Feb22 |
210120 |
53.36 |
53.36 |
53.36 |
53.36 |
-0.10 |
781 |
33,083 |
-259 |
Hover/Click |
Mar22 |
210120 |
53.19 |
53.19 |
53.19 |
53.19 |
-0.11 |
1,060 |
53,941 |
-2 |
Hover/Click |
Apr22 |
210120 |
53.01 |
53.01 |
53.01 |
53.01 |
-0.13 |
238 |
16,252 |
-109 |
Hover/Click |
Total Volume and Open Interest |
439,137 |
2,668,985 |
-2,175 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Feb21 |
210120 |
457.00 |
462.00 |
453.00 |
459.50 |
+0.25 |
61,757 |
173,208 |
-5,440 |
Hover/Click |
Mar21 |
210120 |
460.25 |
464.50 |
456.00 |
461.75 |
+0.25 |
40,925 |
141,364 |
-648 |
Hover/Click |
Apr21 |
210120 |
461.50 |
465.75 |
457.50 |
463.25 |
+0.25 |
16,263 |
93,683 |
-1,704 |
Hover/Click |
May21 |
210120 |
462.00 |
466.50 |
458.00 |
464.00 |
+0.25 |
12,295 |
60,295 |
+2,615 |
Hover/Click |
Jun21 |
210120 |
461.50 |
466.75 |
458.75 |
464.50 |
+0.50 |
17,759 |
80,130 |
-587 |
Hover/Click |
Jul21 |
210120 |
464.50 |
467.75 |
460.00 |
465.50 |
+0.50 |
7,062 |
33,471 |
+614 |
Hover/Click |
Aug21 |
210120 |
466.00 |
468.75 |
461.00 |
466.50 |
+0.50 |
2,565 |
24,437 |
+160 |
Hover/Click |
Sep21 |
210120 |
465.25 |
469.25 |
462.75 |
467.25 |
+0.75 |
1,332 |
29,858 |
-110 |
Hover/Click |
Oct21 |
210120 |
468.25 |
470.00 |
462.75 |
468.25 |
+0.75 |
1,241 |
41,851 |
-413 |
Hover/Click |
Nov21 |
210120 |
465.50 |
469.25 |
465.25 |
467.25 |
+0.50 |
312 |
29,853 |
-42 |
Hover/Click |
Total Volume and Open Interest |
167,270 |
972,016 |
-5,951 |
|
Ethanol(CBOT) |
Feb21 |
210120 |
1.630 |
1.630 |
1.630 |
1.630 |
unch |
0 |
9 |
+0 |
|
Mar21 |
210120 |
1.490 |
1.605 |
1.490 |
1.605 |
unch |
0 |
3 |
+0 |
|
Apr21 |
210120 |
1.610 |
1.663 |
1.580 |
1.663 |
unch |
0 |
45 |
+0 |
|
May21 |
210120 |
1.658 |
1.658 |
1.658 |
1.658 |
unch |
0 |
37 |
+0 |
|
Jun21 |
210120 |
1.653 |
1.653 |
1.653 |
1.653 |
unch |
|
|
|
|
Jul21 |
210120 |
1.653 |
1.653 |
1.653 |
1.653 |
unch |
|
|
|
|
Aug21 |
210120 |
1.653 |
1.653 |
1.653 |
1.653 |
unch |
0 |
5 |
+0 |
|
Sep21 |
210120 |
1.653 |
1.653 |
1.653 |
1.653 |
unch |
|
|
|
|
Total Volume and Open Interest |
0 |
99 |
+0 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Mar21 |
210120 |
53.16 |
53.83 |
52.86 |
53.31 |
+0.33 |
11,992 |
72,339 |
+529 |
Hover/Click |
Apr21 |
210120 |
53.11 |
53.68 |
52.72 |
53.20 |
+0.30 |
8,404 |
32,097 |
+182 |
Hover/Click |
May21 |
210120 |
52.87 |
53.42 |
52.50 |
52.98 |
+0.23 |
6,404 |
20,739 |
-146 |
Hover/Click |
Jun21 |
210120 |
52.66 |
53.10 |
52.29 |
52.70 |
+0.18 |
8,223 |
55,942 |
+33 |
Hover/Click |
Jul21 |
210120 |
52.38 |
52.78 |
52.17 |
52.38 |
+0.15 |
2,748 |
12,053 |
+128 |
Hover/Click |
Aug21 |
210120 |
51.99 |
52.43 |
51.99 |
52.05 |
+0.13 |
744 |
8,655 |
+16 |
Hover/Click |
Sep21 |
210120 |
51.67 |
51.93 |
51.64 |
51.72 |
+0.11 |
1,225 |
15,012 |
+121 |
Hover/Click |
Oct21 |
210120 |
51.40 |
51.56 |
51.38 |
51.39 |
+0.08 |
545 |
9,134 |
-186 |
Hover/Click |
Nov21 |
210120 |
51.06 |
51.23 |
51.00 |
51.07 |
+0.05 |
273 |
8,696 |
-13 |
Hover/Click |
Dec21 |
210120 |
50.95 |
51.11 |
50.53 |
50.76 |
+0.03 |
3,609 |
86,050 |
+481 |
Hover/Click |
Jan22 |
210120 |
50.60 |
50.68 |
50.44 |
50.44 |
+0.01 |
47 |
5,095 |
-11 |
Hover/Click |
Feb22 |
210120 |
50.17 |
50.17 |
50.17 |
50.17 |
unch |
99 |
3,254 |
+83 |
Hover/Click |
Mar22 |
210120 |
49.92 |
49.92 |
49.92 |
49.92 |
-0.02 |
326 |
8,588 |
-48 |
Hover/Click |
Apr22 |
210120 |
49.69 |
49.69 |
49.69 |
49.69 |
-0.03 |
197 |
3,654 |
+51 |
Hover/Click |
May22 |
210120 |
49.48 |
49.48 |
49.48 |
49.48 |
-0.04 |
101 |
3,387 |
+82 |
Hover/Click |
Jun22 |
210120 |
49.30 |
49.30 |
49.30 |
49.30 |
-0.05 |
975 |
19,694 |
+77 |
Hover/Click |
Total Volume and Open Interest |
52,466 |
492,602 |
+559 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Mar21 |
210120 |
90.380 |
90.690 |
90.250 |
90.470 |
-0.005 |
29,416 |
36,912 |
+0 |
Hover/Click |
Jun21 |
210120 |
90.350 |
90.660 |
90.240 |
90.440 |
-0.005 |
214 |
731 |
+0 |
Hover/Click |
Sep21 |
210120 |
90.425 |
90.425 |
90.425 |
90.425 |
-0.005 |
1 |
102 |
+0 |
Hover/Click |
Total Volume and Open Interest |
29,635 |
37,772 |
+0 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Mar21 |
210120 |
76.98 |
77.64 |
76.97 |
77.47 |
+0.49 |
114,166 |
144,119 |
-860 |
Hover/Click |
Jun21 |
210120 |
77.16 |
77.67 |
77.02 |
77.52 |
+0.50 |
183 |
266 |
-12 |
Hover/Click |
Sep21 |
210120 |
77.54 |
77.68 |
77.54 |
77.54 |
+0.48 |
0 |
300 |
+0 |
Hover/Click |
Total Volume and Open Interest |
114,423 |
145,113 |
-1,009 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar21 |
210120 |
136.40 |
137.23 |
136.27 |
136.49 |
+0.13 |
76,673 |
145,477 |
-3,808 |
Hover/Click |
Jun21 |
210120 |
136.44 |
137.30 |
136.36 |
136.56 |
+0.13 |
79 |
1,673 |
+14 |
Hover/Click |
Sep21 |
210120 |
136.63 |
137.34 |
136.45 |
136.63 |
+0.12 |
150 |
341 |
+100 |
Hover/Click |
Total Volume and Open Interest |
77,042 |
148,515 |
-4,147 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar21 |
210120 |
78.57 |
79.35 |
78.54 |
79.11 |
+0.55 |
89,672 |
152,642 |
-2,064 |
Hover/Click |
Jun21 |
210120 |
78.71 |
79.36 |
78.56 |
79.13 |
+0.55 |
628 |
3,314 |
+246 |
Hover/Click |
Sep21 |
210120 |
78.80 |
79.38 |
78.80 |
79.14 |
+0.55 |
33 |
778 |
+26 |
Hover/Click |
Dec21 |
210120 |
78.85 |
79.34 |
78.85 |
79.15 |
+0.54 |
27 |
561 |
+8 |
Hover/Click |
Total Volume and Open Interest |
90,822 |
158,868 |
-1,930 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar21 |
210120 |
96.28 |
96.72 |
96.27 |
96.64 |
+0.31 |
60,451 |
193,471 |
+2,615 |
Hover/Click |
Jun21 |
210120 |
96.50 |
96.82 |
96.38 |
96.74 |
+0.30 |
22 |
188 |
-2 |
Hover/Click |
Sep21 |
210120 |
96.86 |
96.91 |
96.54 |
96.86 |
+0.32 |
0 |
190 |
+0 |
Hover/Click |
Total Volume and Open Interest |
60,510 |
194,438 |
+1,818 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar21 |
210120 |
112.72 |
112.95 |
112.27 |
112.56 |
-0.16 |
14,955 |
48,420 |
-459 |
Hover/Click |
Jun21 |
210120 |
113.13 |
113.25 |
112.60 |
112.86 |
-0.16 |
0 |
140 |
+0 |
Hover/Click |
Sep21 |
210120 |
113.17 |
113.51 |
112.95 |
113.17 |
-0.15 |
0 |
85 |
+0 |
Hover/Click |
Total Volume and Open Interest |
14,955 |
48,647 |
-459 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar21 |
210120 |
121.45 |
121.74 |
120.91 |
121.22 |
-0.19 |
142,815 |
671,801 |
-314 |
Hover/Click |
Jun21 |
210120 |
121.75 |
121.98 |
121.16 |
121.47 |
-0.19 |
592 |
1,961 |
+158 |
Hover/Click |
Sep21 |
210120 |
121.71 |
122.22 |
121.42 |
121.71 |
-0.20 |
12 |
1,249 |
+0 |
Hover/Click |
Total Volume and Open Interest |
143,696 |
678,408 |
-1,766 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Feb21 |
210120 |
508.25 |
509.38 |
508.25 |
508.25 |
+1.63 |
4 |
50 |
+0 |
|
Mar21 |
210120 |
505.75 |
508.38 |
505.13 |
506.50 |
+1.75 |
39,875 |
146,587 |
-2,229 |
Hover/Click |
Total Volume and Open Interest |
39,952 |
146,892 |
-2,290 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Feb21 |
210120 |
187.30 |
189.20 |
186.10 |
187.65 |
+0.80 |
9,694 |
24,800 |
-952 |
|
Mar21 |
210120 |
187.35 |
189.00 |
186.55 |
187.50 |
+0.75 |
248 |
2,228 |
+58 |
Hover/Click |
Apr21 |
210120 |
187.00 |
188.50 |
186.55 |
187.50 |
+0.90 |
1 |
9 |
+0 |
|
May21 |
210120 |
187.25 |
187.25 |
187.25 |
187.25 |
+0.85 |
|
|
|
|
Total Volume and Open Interest |
9,943 |
27,037 |
-894 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Mar21 |
210120 |
169~000 |
169~120 |
168~210 |
169~000 |
+0~010 |
340,565 |
1,162,942 |
+935 |
Hover/Click |
Jun21 |
210120 |
167~130 |
167~240 |
167~040 |
167~130 |
+0~010 |
14 |
57 |
+5 |
Hover/Click |
Sep21 |
210120 |
167~130 |
167~130 |
167~130 |
167~130 |
+0~010 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
340,579 |
1,162,999 |
+940 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210120 |
136~305 |
137~020 |
136~255 |
136~310 |
+0~010 |
1,385,980 |
3,327,433 |
+149 |
Hover/Click |
Jun21 |
210120 |
135~270 |
136~005 |
135~250 |
135~305 |
+0~010 |
1,135 |
6,201 |
+968 |
Hover/Click |
Sep21 |
210120 |
135~305 |
135~305 |
135~305 |
135~305 |
+0~010 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,387,115 |
3,333,634 |
+1,117 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210120 |
125~250 |
125~260 |
125~224 |
125~246 |
+0~002 |
743,819 |
3,176,075 |
-19,682 |
Hover/Click |
Jun21 |
210120 |
125~170 |
125~170 |
125~164 |
125~170 |
-0~004 |
0 |
1 |
+0 |
Hover/Click |
Sep21 |
210120 |
125~170 |
125~170 |
125~170 |
125~170 |
-0~004 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
743,819 |
3,176,076 |
-19,682 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210120 |
110~146 |
110~150 |
110~142 |
110~147 |
+0~001 |
218,729 |
1,934,815 |
-30,968 |
Hover/Click |
Jun21 |
210120 |
110~147 |
110~147 |
110~147 |
110~147 |
+0~001 |
|
|
|
Hover/Click |
Sep21 |
210120 |
110~147 |
110~147 |
110~147 |
110~147 |
+0~001 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
218,729 |
1,934,815 |
-30,968 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Mar21 |
210120 |
99.815 |
99.820 |
99.805 |
99.810 |
-0.005 |
102,550 |
1,099,495 |
+3,300 |
|
Jun21 |
210120 |
99.825 |
99.830 |
99.820 |
99.820 |
-0.005 |
71,075 |
962,879 |
-1,508 |
|
Sep21 |
210120 |
99.820 |
99.820 |
99.810 |
99.815 |
-0.005 |
83,404 |
803,380 |
+553 |
|
Dec21 |
210120 |
99.790 |
99.790 |
99.780 |
99.785 |
unch |
96,930 |
750,697 |
-3,573 |
|
Mar22 |
210120 |
99.815 |
99.820 |
99.805 |
99.815 |
unch |
126,221 |
760,322 |
+5,988 |
|
Jun22 |
210120 |
99.800 |
99.805 |
99.790 |
99.800 |
unch |
120,688 |
673,575 |
+6,105 |
|
Sep22 |
210120 |
99.780 |
99.780 |
99.770 |
99.775 |
-0.005 |
143,405 |
531,544 |
+10,424 |
|
Dec22 |
210120 |
99.720 |
99.725 |
99.715 |
99.720 |
-0.005 |
195,347 |
479,981 |
-13,170 |
|
Mar23 |
210120 |
99.715 |
99.715 |
99.705 |
99.710 |
-0.005 |
141,237 |
787,431 |
+3,206 |
|
Jun23 |
210120 |
99.640 |
99.645 |
99.630 |
99.635 |
-0.005 |
161,274 |
523,819 |
-10,832 |
|
Sep23 |
210120 |
99.480 |
99.485 |
99.470 |
99.475 |
-0.010 |
151,025 |
525,067 |
+15,366 |
|
Dec23 |
210120 |
99.400 |
99.410 |
99.390 |
99.395 |
-0.010 |
170,031 |
429,556 |
-10,054 |
|
Mar24 |
210120 |
99.330 |
99.330 |
99.310 |
99.320 |
-0.005 |
118,122 |
366,911 |
+25,735 |
|
Jun24 |
210120 |
99.230 |
99.240 |
99.220 |
99.230 |
-0.005 |
89,618 |
228,078 |
+12,381 |
|
Sep24 |
210120 |
99.140 |
99.150 |
99.125 |
99.135 |
-0.010 |
96,924 |
193,186 |
+3,042 |
|
Dec24 |
210120 |
99.050 |
99.060 |
99.035 |
99.050 |
-0.005 |
73,732 |
211,121 |
+9,025 |
|
Mar25 |
210120 |
98.970 |
98.980 |
98.955 |
98.970 |
-0.005 |
36,839 |
163,297 |
+387 |
|
Jun25 |
210120 |
98.895 |
98.905 |
98.870 |
98.895 |
unch |
35,761 |
124,519 |
+4,448 |
|
Total Volume and Open Interest |
2,156,676 |
9,944,713 |
-133,597 |
|
Ultra T-Bond(CBOT) |
Mar21 |
210120 |
205~27 |
206~13 |
205~04 |
205~19 |
-0~06 |
140,121 |
1,075,280 |
-1,587 |
|
Jun21 |
210120 |
203~30 |
204~20 |
203~17 |
203~30 |
-0~06 |
0 |
3 |
+0 |
|
Sep21 |
210120 |
203~30 |
203~30 |
203~30 |
203~30 |
-0~06 |
|
|
|
|
Total Volume and Open Interest |
140,121 |
1,075,283 |
-1,587 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar21 |
210120 |
153~270 |
154~015 |
153~190 |
153~270 |
+0~010 |
231,905 |
1,052,208 |
+1,039 |
|
Jun21 |
210120 |
152~220 |
152~220 |
152~220 |
152~220 |
+0~010 |
|
|
|
|
Sep21 |
210120 |
152~220 |
152~220 |
152~220 |
152~220 |
+0~010 |
|
|
|
|
Total Volume and Open Interest |
231,905 |
1,052,208 |
+1,039 |
|
30 Day Federal Funds(CBOT) |
Jan21 |
210120 |
99.912 |
99.912 |
99.910 |
99.910 |
unch |
3,140 |
168,394 |
+1,019 |
|
Feb21 |
210120 |
99.920 |
99.920 |
99.915 |
99.915 |
unch |
11,610 |
157,367 |
+733 |
|
Mar21 |
210120 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
3,188 |
99,601 |
+49 |
|
Apr21 |
210120 |
99.925 |
99.930 |
99.925 |
99.925 |
unch |
9,319 |
108,689 |
+3,978 |
|
May21 |
210120 |
99.925 |
99.930 |
99.925 |
99.925 |
unch |
741 |
73,998 |
+135 |
|
Jun21 |
210120 |
99.930 |
99.930 |
99.925 |
99.925 |
unch |
33 |
60,235 |
+1 |
|
Total Volume and Open Interest |
45,598 |
1,056,191 |
+7,848 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Mar21 |
210120 |
151.83 |
151.98 |
151.80 |
151.95 |
+0.11 |
1,073 |
13,477 |
+64 |
Hover/Click |
Jun21 |
210120 |
151.95 |
151.95 |
151.95 |
151.95 |
+0.11 |
|
|
|
Hover/Click |
Sep21 |
210120 |
151.95 |
151.95 |
151.95 |
151.95 |
+0.11 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,073 |
13,477 |
+64 |
|
Euro-Buxl(EUREX) |
Mar21 |
210120 |
223.34 |
223.70 |
222.74 |
223.42 |
+0.08 |
49,187 |
264,688 |
+1,300 |
|
Jun21 |
210120 |
221.76 |
221.76 |
221.76 |
221.76 |
+0.08 |
4 |
4,030 |
+2 |
|
Sep21 |
210120 |
220.38 |
220.38 |
220.38 |
220.38 |
+0.08 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
49,191 |
268,719 |
+1,302 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Mar21 |
210120 |
177.33 |
177.50 |
177.25 |
177.45 |
+0.05 |
432,613 |
1,294,311 |
-30,443 |
Hover/Click |
Jun21 |
210120 |
174.48 |
174.55 |
174.47 |
174.55 |
+0.05 |
397 |
2,020 |
+389 |
Hover/Click |
Sep21 |
210120 |
176.94 |
176.94 |
176.94 |
176.94 |
+0.05 |
8 |
8 |
+8 |
Hover/Click |
Total Volume and Open Interest |
433,018 |
1,296,339 |
-30,046 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Mar21 |
210120 |
135.15 |
135.19 |
135.10 |
135.18 |
+0.04 |
232,082 |
1,049,917 |
-48,556 |
Hover/Click |
Jun21 |
210120 |
135.70 |
135.70 |
135.70 |
135.70 |
+0.04 |
0 |
1 |
+0 |
Hover/Click |
Sep21 |
210120 |
137.18 |
137.18 |
137.18 |
137.18 |
+0.04 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
232,082 |
1,049,918 |
-48,556 |
|
Euro-Schatz(EUREX) |
Mar21 |
210120 |
112.28 |
112.29 |
112.26 |
112.28 |
unch |
176,464 |
1,433,073 |
-27,897 |
|
Jun21 |
210120 |
112.18 |
112.18 |
112.18 |
112.18 |
unch |
0 |
2 |
+0 |
|
Sep21 |
210120 |
112.86 |
112.86 |
112.86 |
112.86 |
unch |
|
|
|
|
Total Volume and Open Interest |
176,464 |
1,433,075 |
-27,897 |
|
3-Mth Euribor(EUREX) |
Mar21 |
210120 |
100.545 |
100.545 |
100.545 |
100.545 |
unch |
0 |
872 |
+0 |
|
Jun21 |
210120 |
100.555 |
100.555 |
100.555 |
100.555 |
unch |
0 |
518 |
+0 |
|
Sep21 |
210120 |
100.555 |
100.555 |
100.555 |
100.555 |
unch |
0 |
941 |
+0 |
|
Total Volume and Open Interest |
0 |
3,478 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Mar21 |
210120 |
134~12 |
134~16 |
134~07 |
134~10 |
-0~04 |
94,152 |
485,930 |
+2,270 |
Hover/Click |
Jun21 |
210120 |
133~10 |
133~11 |
133~10 |
133~11 |
-0~04 |
0 |
63 |
+0 |
Hover/Click |
Total Volume and Open Interest |
94,152 |
485,993 |
+2,270 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Mar21 |
210120 |
100.00 |
100.00 |
99.99 |
99.99 |
-0.01 |
40,221 |
567,614 |
+9,178 |
|
Jun21 |
210120 |
100.04 |
100.04 |
100.03 |
100.03 |
-0.01 |
29,302 |
710,818 |
+6,223 |
|
Sep21 |
210120 |
100.06 |
100.06 |
100.04 |
100.05 |
-0.01 |
18,214 |
545,771 |
-4,761 |
|
Dec21 |
210120 |
100.07 |
100.07 |
100.06 |
100.06 |
-0.01 |
18,030 |
509,984 |
+3,123 |
|
Mar22 |
210120 |
99.99 |
100.00 |
99.98 |
99.99 |
-0.01 |
23,420 |
640,262 |
+3,314 |
|
Jun22 |
210120 |
99.98 |
99.98 |
99.96 |
99.97 |
-0.00 |
12,743 |
306,996 |
+660 |
|
Total Volume and Open Interest |
211,235 |
4,359,464 |
+15,136 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Mar21 |
210120 |
100.550 |
100.550 |
100.545 |
100.550 |
unch |
40,730 |
345,835 |
-4,858 |
|
Jun21 |
210120 |
100.550 |
100.555 |
100.550 |
100.555 |
unch |
26,273 |
397,075 |
-4,157 |
|
Sep21 |
210120 |
100.550 |
100.555 |
100.550 |
100.555 |
unch |
13,924 |
324,459 |
-272 |
|
Total Volume and Open Interest |
329,507 |
3,262,897 |
-71,722 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Mar21 |
210120 |
99.99 |
99.99 |
99.98 |
99.99 |
unch |
504 |
126,735 |
-65 |
|
Jun21 |
210120 |
99.97 |
99.98 |
99.97 |
99.98 |
unch |
7,786 |
149,855 |
+5,591 |
|
Sep21 |
210120 |
99.96 |
99.97 |
99.96 |
99.97 |
unch |
429 |
127,537 |
-149 |
|
Dec21 |
210120 |
99.94 |
99.95 |
99.93 |
99.95 |
+0.01 |
7,792 |
120,185 |
+861 |
|
Mar22 |
210120 |
99.92 |
99.93 |
99.91 |
99.93 |
+0.01 |
595 |
124,209 |
-34 |
|
Jun22 |
210120 |
99.89 |
99.89 |
99.88 |
99.89 |
unch |
300 |
55,458 |
+17 |
|
Sep22 |
210120 |
99.85 |
99.86 |
99.84 |
99.86 |
+0.01 |
156 |
49,010 |
-39 |
|
Dec22 |
210120 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
696 |
29,036 |
+658 |
|
Mar23 |
210120 |
99.78 |
99.78 |
99.77 |
99.77 |
unch |
6 |
774 |
+0 |
|
Jun23 |
210120 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
5 |
500 |
+0 |
|
Total Volume and Open Interest |
18,269 |
784,011 |
+6,840 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar21 |
210120 |
98.90 |
98.92 |
98.88 |
98.91 |
+0.01 |
146,740 |
1,402,252 |
-7,492 |
|
Jun21 |
210120 |
98.88 |
98.88 |
98.88 |
98.88 |
+0.01 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
146,740 |
1,402,253 |
-7,492 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar21 |
210120 |
99.82 |
99.82 |
99.81 |
99.82 |
unch |
90,670 |
839,875 |
-7,839 |
|
Jun21 |
210120 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
1 |
1 |
+0 |
|
Total Volume and Open Interest |
90,671 |
839,876 |
-7,839 |
|
Gold(CMX) |
Weekly |
Monthly |
Feb21 |
210120 |
1839.9 |
1872.0 |
1831.1 |
1866.5 |
+26.3 |
231,105 |
234,954 |
-15,410 |
Hover/Click |
Apr21 |
210120 |
1843.2 |
1875.6 |
1834.8 |
1870.2 |
+26.2 |
40,607 |
229,686 |
+9,233 |
Hover/Click |
Jun21 |
210120 |
1846.3 |
1877.5 |
1838.2 |
1872.7 |
+26.2 |
4,910 |
44,286 |
+1,236 |
Hover/Click |
Aug21 |
210120 |
1853.1 |
1880.0 |
1840.0 |
1874.8 |
+25.8 |
543 |
14,496 |
+119 |
Hover/Click |
Oct21 |
210120 |
1850.3 |
1880.9 |
1850.3 |
1876.7 |
+25.6 |
308 |
6,335 |
+116 |
Hover/Click |
Dec21 |
210120 |
1859.5 |
1883.3 |
1844.2 |
1878.6 |
+25.1 |
249 |
11,224 |
+31 |
Hover/Click |
Feb22 |
210120 |
1880.3 |
1880.5 |
1880.3 |
1880.5 |
+25.5 |
123 |
3,348 |
-47 |
Hover/Click |
Apr22 |
210120 |
1883.1 |
1883.1 |
1883.1 |
1883.1 |
+25.5 |
7 |
23 |
+4 |
Hover/Click |
Jun22 |
210120 |
1886.0 |
1886.0 |
1886.0 |
1886.0 |
+25.5 |
0 |
113 |
+0 |
Hover/Click |
Aug22 |
210120 |
1887.5 |
1887.5 |
1887.5 |
1887.5 |
+25.5 |
0 |
4 |
+0 |
Hover/Click |
Oct22 |
210120 |
1891.2 |
1891.2 |
1891.2 |
1891.2 |
+25.5 |
|
|
|
Hover/Click |
Dec22 |
210120 |
1895.0 |
1895.0 |
1893.3 |
1893.3 |
+25.5 |
10 |
276 |
-3 |
Hover/Click |
Total Volume and Open Interest |
278,274 |
545,692 |
-4,990 |
|
Silver(CMX) |
Weekly |
Monthly |
Mar21 |
210120 |
2529.0 |
2596.0 |
2506.0 |
2576.6 |
+44.6 |
106,180 |
131,700 |
-2,743 |
Hover/Click |
May21 |
210120 |
2534.5 |
2599.5 |
2514.0 |
2581.7 |
+44.4 |
2,799 |
19,958 |
+709 |
Hover/Click |
Jul21 |
210120 |
2554.0 |
2603.0 |
2526.0 |
2587.6 |
+43.6 |
1,319 |
6,063 |
+37 |
Hover/Click |
Sep21 |
210120 |
2562.0 |
2610.5 |
2532.0 |
2593.3 |
+42.8 |
871 |
4,736 |
+445 |
Hover/Click |
Dec21 |
210120 |
2575.0 |
2616.0 |
2550.0 |
2602.0 |
+42.7 |
153 |
3,822 |
+93 |
Hover/Click |
Mar22 |
210120 |
2560.5 |
2611.4 |
2560.5 |
2611.4 |
+42.7 |
2 |
27 |
+1 |
Hover/Click |
May22 |
210120 |
2616.4 |
2616.4 |
2616.4 |
2616.4 |
+42.7 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
112,322 |
167,614 |
-1,304 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan21 |
210120 |
1112.9 |
1113.2 |
1112.0 |
1112.8 |
+24.4 |
26 |
352 |
-2 |
Hover/Click |
Apr21 |
210120 |
1093.3 |
1124.2 |
1085.4 |
1116.4 |
+24.4 |
13,512 |
57,378 |
-622 |
Hover/Click |
Jul21 |
210120 |
1099.0 |
1125.5 |
1089.8 |
1120.0 |
+24.6 |
311 |
1,926 |
+118 |
Hover/Click |
Oct21 |
210120 |
1110.0 |
1123.3 |
1110.0 |
1123.3 |
+24.1 |
7 |
113 |
+1 |
Hover/Click |
Total Volume and Open Interest |
13,881 |
59,928 |
-520 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Mar21 |
210120 |
2367.00 |
2404.00 |
2342.00 |
2403.20 |
+38.20 |
1,546 |
9,130 |
-121 |
Hover/Click |
Jun21 |
210120 |
2385.00 |
2408.70 |
2357.00 |
2408.70 |
+37.00 |
19 |
287 |
+17 |
Hover/Click |
Sep21 |
210120 |
2406.90 |
2406.90 |
2406.90 |
2406.90 |
+37.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,588 |
9,440 |
-81 |
|
Copper(CMX) |
Weekly |
Monthly |
Mar21 |
210120 |
362.70 |
366.40 |
361.60 |
364.15 |
+0.80 |
72,983 |
156,679 |
-2,008 |
Hover/Click |
May21 |
210120 |
363.20 |
366.70 |
362.15 |
364.65 |
+0.80 |
6,053 |
40,157 |
-479 |
Hover/Click |
Jul21 |
210120 |
364.15 |
366.50 |
362.35 |
364.65 |
+0.85 |
2,169 |
19,993 |
-18 |
Hover/Click |
Sep21 |
210120 |
364.35 |
366.05 |
362.80 |
364.35 |
+0.95 |
1,204 |
18,037 |
-132 |
Hover/Click |
Dec21 |
210120 |
362.15 |
364.60 |
362.10 |
363.60 |
+0.85 |
316 |
8,496 |
+67 |
Hover/Click |
Total Volume and Open Interest |
84,190 |
253,121 |
-2,427 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Mar21 |
210120 |
30850 |
31134 |
30772 |
31096 |
+268 |
198,844 |
86,333 |
-500 |
Hover/Click |
Jun21 |
210120 |
30784 |
31012 |
30672 |
30981 |
+259 |
145 |
113 |
-30 |
Hover/Click |
Sep21 |
210120 |
30750 |
30928 |
30637 |
30928 |
+271 |
0 |
9 |
+0 |
Hover/Click |
Dec21 |
210120 |
30824 |
30824 |
30824 |
30824 |
+271 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
198,989 |
86,456 |
-530 |
|
S & P 500(CME) |
Weekly |
Monthly |
Mar21 |
210120 |
3799.00 |
3845.00 |
3789.50 |
3845.00 |
+54.50 |
2,492 |
16,142 |
+397 |
|
Jun21 |
210120 |
3835.00 |
3835.00 |
3835.00 |
3835.00 |
+54.50 |
|
|
|
|
Sep21 |
210120 |
3824.50 |
3824.50 |
3824.50 |
3824.50 |
+54.75 |
|
|
|
|
Dec21 |
210120 |
3810.00 |
3810.00 |
3810.00 |
3810.00 |
+54.50 |
|
|
|
|
Total Volume and Open Interest |
2,492 |
16,216 |
+397 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Mar21 |
210120 |
3796.75 |
3852.50 |
3788.50 |
3845.00 |
+54.50 |
1,781,463 |
2,571,088 |
-18,552 |
Hover/Click |
Jun21 |
210120 |
3784.00 |
3842.00 |
3778.75 |
3835.00 |
+54.50 |
1,919 |
17,694 |
+747 |
Hover/Click |
Sep21 |
210120 |
3783.25 |
3831.50 |
3772.25 |
3824.50 |
+54.75 |
9 |
65 |
+4 |
Hover/Click |
Dec21 |
210120 |
3810.00 |
3810.00 |
3810.00 |
3810.00 |
+54.50 |
0 |
40 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,783,391 |
2,588,897 |
-17,801 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Mar21 |
210120 |
13030.00 |
13327.00 |
13017.00 |
13294.25 |
+308.75 |
539,769 |
235,406 |
+2,158 |
Hover/Click |
Jun21 |
210120 |
13019.75 |
13311.25 |
13004.75 |
13280.75 |
+309.00 |
728 |
1,971 |
+107 |
Hover/Click |
Sep21 |
210120 |
13185.25 |
13289.50 |
13185.25 |
13275.50 |
+309.25 |
1 |
8 |
+0 |
Hover/Click |
Total Volume and Open Interest |
540,498 |
237,387 |
+2,265 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Mar21 |
210120 |
2438.60 |
2468.00 |
2432.30 |
2466.50 |
+25.20 |
15,847 |
53,995 |
-740 |
Hover/Click |
Jun21 |
210120 |
2477.00 |
2477.00 |
2477.00 |
2477.00 |
+25.50 |
|
|
|
Hover/Click |
Sep21 |
210120 |
2481.80 |
2481.80 |
2481.80 |
2481.80 |
+25.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
15,847 |
53,995 |
-740 |
|
Volatility Index(CBOE) |
Jan21 |
210120 |
22.90 |
23.00 |
22.20 |
22.59 |
-0.64 |
6,084 |
40,776 |
-9,084 |
|
Feb21 |
210120 |
25.30 |
25.45 |
24.60 |
24.78 |
-0.45 |
8,086 |
207,088 |
+7,899 |
|
Mar21 |
210120 |
26.40 |
26.60 |
26.03 |
26.28 |
-0.10 |
3,068 |
57,350 |
+4,298 |
|
Apr21 |
210120 |
26.85 |
27.00 |
26.55 |
26.68 |
-0.20 |
1,119 |
17,344 |
+856 |
|
Total Volume and Open Interest |
19,288 |
354,515 |
+7,980 |
|
S & P 600(CME) |
Mar21 |
210120 |
1230.50 |
1230.50 |
1230.50 |
1230.50 |
+6.10 |
|
|
|
|
Jun21 |
210120 |
1231.30 |
1231.30 |
1231.30 |
1231.30 |
+6.10 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Mar21 |
210120 |
2144.70 |
2173.20 |
2136.00 |
2157.70 |
+10.40 |
238,077 |
556,076 |
+5,441 |
Hover/Click |
Jun21 |
210120 |
2138.00 |
2168.10 |
2132.40 |
2153.30 |
+10.30 |
47 |
424 |
+1 |
Hover/Click |
Sep21 |
210120 |
2148.90 |
2148.90 |
2148.90 |
2148.90 |
+10.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
238,124 |
556,500 |
+5,442 |
|
Nikkei 225(CME) |
Mar21 |
210120 |
28760 |
28835 |
28405 |
28725 |
-10 |
6,904 |
16,204 |
-433 |
|
Jun21 |
210120 |
28355 |
28675 |
28285 |
28570 |
-10 |
10 |
18 |
-6 |
|
Total Volume and Open Interest |
6,914 |
16,222 |
-439 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Mar21 |
210120 |
28655 |
28815 |
28380 |
28515 |
-160 |
55,280 |
104,399 |
-278 |
|
Jun21 |
210120 |
28520 |
28520 |
28360 |
28360 |
-160 |
0 |
7,247 |
+0 |
|
Sep21 |
210120 |
28335 |
28335 |
28335 |
28335 |
-160 |
0 |
88 |
+0 |
|
Total Volume and Open Interest |
55,492 |
137,119 |
-88 |
|
Nikkei 225 Mini(JPX) |
Mar21 |
210120 |
28750 |
28815 |
28375 |
28490 |
-180 |
433,835 |
273,504 |
-3,376 |
|
Jun21 |
210120 |
28510 |
28630 |
28190 |
28300 |
-180 |
14,939 |
8,044 |
-280 |
|
Sep21 |
210120 |
28420 |
28560 |
28155 |
28240 |
-180 |
216 |
903 |
-21 |
|
Total Volume and Open Interest |
466,198 |
323,194 |
+3,894 |
|
Nikkei 225(JPX) |
Mar21 |
210120 |
28750 |
28820 |
28380 |
28490 |
-180 |
29,822 |
218,469 |
+863 |
|
Jun21 |
210120 |
28560 |
28620 |
28230 |
28300 |
-180 |
138 |
23,937 |
+471 |
|
Sep21 |
210120 |
28240 |
28240 |
28240 |
28240 |
-180 |
0 |
1,204 |
+0 |
|
Total Volume and Open Interest |
29,964 |
314,335 |
+1,636 |
|
Nikkei 225(CME) Yen |
Mar21 |
210120 |
28735 |
28815 |
28380 |
28700 |
-15 |
33,805 |
49,345 |
+7 |
|
Jun21 |
210120 |
28440 |
28620 |
28200 |
28510 |
-15 |
24 |
36 |
+6 |
|
Sep21 |
210120 |
28435 |
28435 |
28435 |
28435 |
-15 |
|
|
|
|
Total Volume and Open Interest |
33,829 |
49,381 |
+13 |
|
Nikkei 225(CME) e-Mini Yen |
Mar21 |
210120 |
28700 |
28700 |
28700 |
28700 |
-20 |
|
|
|
|
Jun21 |
210120 |
28510 |
28510 |
28510 |
28510 |
-20 |
|
|
|
|
Sep21 |
210120 |
28440 |
28440 |
28440 |
28440 |
-10 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Feb21 |
210120 |
5604.5 |
5642.0 |
5596.0 |
5623.5 |
+30.5 |
38,797 |
239,252 |
-10,601 |
|
Mar21 |
210120 |
5595.0 |
5632.0 |
5595.0 |
5618.0 |
+30.0 |
62 |
8,550 |
+18 |
|
Apr21 |
210120 |
5607.0 |
5607.0 |
5607.0 |
5607.0 |
+29.5 |
|
|
|
|
Jun21 |
210120 |
5525.5 |
5525.5 |
5525.5 |
5525.5 |
+31.0 |
0 |
12 |
+0 |
|
Sep21 |
210120 |
5507.0 |
5507.0 |
5507.0 |
5507.0 |
+32.0 |
|
|
|
|
Dec21 |
210120 |
5482.0 |
5482.0 |
5482.0 |
5482.0 |
+29.0 |
0 |
28,501 |
+0 |
|
Total Volume and Open Interest |
38,863 |
285,820 |
-10,582 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jan21 |
210120 |
29608 |
29977 |
29492 |
29892 |
+278 |
124,472 |
111,926 |
-2,749 |
|
Feb21 |
210120 |
29621 |
29961 |
29496 |
29885 |
+278 |
564 |
2,422 |
+125 |
|
Mar21 |
210120 |
29562 |
29900 |
29449 |
29832 |
+279 |
840 |
9,930 |
+245 |
|
Total Volume and Open Interest |
125,971 |
128,636 |
-2,390 |
|
DAX(EUREX) |
Weekly |
Monthly |
Mar21 |
210120 |
13865.0 |
13959.0 |
13785.0 |
13903.0 |
+93.0 |
31,159 |
67,122 |
-6,647 |
|
Jun21 |
210120 |
13889.0 |
13931.0 |
13889.0 |
13909.0 |
+93.0 |
13 |
169 |
-5 |
|
Sep21 |
210120 |
13892.0 |
13892.0 |
13892.0 |
13892.0 |
+93.0 |
0 |
12 |
+0 |
|
Total Volume and Open Interest |
31,172 |
67,303 |
-6,652 |
|
Mini-DAX(EUREX) |
Mar21 |
210120 |
13862.0 |
13954.0 |
13785.0 |
13903.0 |
+93.0 |
21,792 |
15,279 |
-1,678 |
|
Jun21 |
210120 |
13946.0 |
13946.0 |
13861.0 |
13909.0 |
+93.0 |
20 |
109 |
+1 |
|
Sep21 |
210120 |
13892.0 |
13892.0 |
13892.0 |
13892.0 |
+93.0 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
21,812 |
15,390 |
-1,677 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar21 |
210120 |
3604 |
3625 |
3583 |
3612 |
+25 |
401,990 |
3,117,218 |
-135,674 |
|
Jun21 |
210120 |
3554 |
3567 |
3550 |
3558 |
+24 |
30 |
65,206 |
-10 |
|
Sep21 |
210120 |
3546 |
3546 |
3546 |
3546 |
+25 |
0 |
386 |
+0 |
|
Total Volume and Open Interest |
402,020 |
3,228,527 |
-135,684 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Mar21 |
210120 |
10780 |
10891 |
10764 |
10848 |
+78 |
15,483 |
146,184 |
-2,976 |
|
Jun21 |
210120 |
10650 |
10714 |
10650 |
10686 |
+78 |
2 |
6,684 |
+1 |
|
Sep21 |
210120 |
10658 |
10658 |
10658 |
10658 |
+77 |
0 |
13 |
+0 |
|
Total Volume and Open Interest |
15,485 |
152,881 |
-2,975 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Mar21 |
210120 |
6680.00 |
6716.50 |
6649.50 |
6688.00 |
+22.00 |
50,180 |
741,077 |
+4,006 |
|
Jun21 |
210120 |
6631.50 |
6631.50 |
6631.50 |
6631.50 |
+21.50 |
6 |
99 |
+0 |
|
Sep21 |
210120 |
6578.50 |
6578.50 |
6578.50 |
6578.50 |
+21.50 |
0 |
10 |
+0 |
|
Total Volume and Open Interest |
50,187 |
741,189 |
+4,007 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Mar21 |
210120 |
6669.0 |
6724.0 |
6658.0 |
6713.0 |
+36.0 |
32,929 |
259,990 |
-1,732 |
|
Jun21 |
210120 |
6694.0 |
6694.0 |
6694.0 |
6694.0 |
+36.0 |
1 |
626 |
+0 |
|
Sep21 |
210120 |
6623.0 |
6623.0 |
6623.0 |
6623.0 |
+36.0 |
|
|
|
|
Total Volume and Open Interest |
33,017 |
261,436 |
-1,710 |
|
FTSE MIB(ISE) |
Mar21 |
210120 |
22475.00 |
22705.00 |
22455.00 |
22594.00 |
+195.00 |
11,336 |
60,049 |
-5,140 |
|
Jun21 |
210120 |
22200.00 |
22385.00 |
22195.00 |
22312.00 |
+188.00 |
101 |
227 |
+82 |
|
Sep21 |
210120 |
22152.00 |
22152.00 |
22152.00 |
22152.00 |
+178.00 |
3 |
9 |
+3 |
|
Total Volume and Open Interest |
11,440 |
60,285 |
-5,055 |
|
KOSPI 200(KFE) |
Mar21 |
210120 |
429.00 |
429.75 |
418.65 |
423.60 |
+1.05 |
331,380 |
227,738 |
+3,058 |
|
Jun21 |
210120 |
428.25 |
428.60 |
418.65 |
423.20 |
+1.55 |
152 |
17,946 |
+294 |
|
Sep21 |
210120 |
456.45 |
456.45 |
420.25 |
423.50 |
+11.05 |
2 |
698 |
+1 |
|
Total Volume and Open Interest |
331,540 |
276,122 |
+3,153 |
|
GSCI(CME) |
Weekly |
Monthly |
Feb21 |
210120 |
434.20 |
434.55 |
432.60 |
433.35 |
+1.05 |
28 |
5,819 |
+18 |
|
Mar21 |
210120 |
433.80 |
433.80 |
433.80 |
433.80 |
+1.05 |
0 |
1 |
+0 |
|
Apr21 |
210120 |
434.60 |
434.60 |
434.60 |
434.60 |
+0.90 |
|
|
|
|
Total Volume and Open Interest |
76 |
6,246 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|