|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu January 21, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210121 |
1369.00 |
1387.00 |
1365.50 |
1370.25 |
+0.75 |
129,335 |
366,235 |
-8,641 |
Hover/Click |
|
May21 |
210121 |
1366.75 |
1384.75 |
1363.50 |
1368.75 |
+1.50 |
48,297 |
172,091 |
-411 |
Hover/Click |
|
Jul21 |
210121 |
1350.00 |
1367.25 |
1347.75 |
1354.50 |
+2.75 |
31,820 |
144,561 |
+1,456 |
Hover/Click |
|
Aug21 |
210121 |
1311.25 |
1323.00 |
1306.75 |
1310.50 |
-0.75 |
1,993 |
14,071 |
+222 |
Hover/Click |
|
Sep21 |
210121 |
1221.00 |
1230.00 |
1214.50 |
1218.25 |
-2.75 |
1,796 |
9,282 |
+164 |
Hover/Click |
|
Nov21 |
210121 |
1167.75 |
1180.00 |
1165.00 |
1168.50 |
-3.25 |
31,389 |
164,951 |
-1,748 |
Hover/Click |
|
Jan22 |
210121 |
1164.00 |
1172.50 |
1159.25 |
1161.50 |
-3.75 |
1,464 |
15,785 |
+301 |
Hover/Click |
|
Mar22 |
210121 |
1128.75 |
1140.25 |
1128.00 |
1130.75 |
-3.00 |
1,814 |
35,962 |
+477 |
Hover/Click |
|
May22 |
210121 |
1118.50 |
1128.00 |
1117.50 |
1120.00 |
-1.75 |
614 |
7,883 |
+177 |
Hover/Click |
|
Jul22 |
210121 |
1113.00 |
1121.25 |
1111.00 |
1112.00 |
-1.50 |
849 |
4,755 |
+250 |
Hover/Click |
|
Aug22 |
210121 |
1093.00 |
1093.00 |
1093.00 |
1093.00 |
-1.50 |
1 |
84 |
+0 |
Hover/Click |
|
Sep22 |
210121 |
1060.25 |
1060.25 |
1060.25 |
1060.25 |
-1.50 |
2 |
265 |
+2 |
Hover/Click |
|
Nov22 |
210121 |
1037.75 |
1047.75 |
1035.00 |
1036.25 |
-2.25 |
308 |
5,797 |
+50 |
Hover/Click |
|
Jan23 |
210121 |
1036.50 |
1036.50 |
1036.50 |
1036.50 |
-2.25 |
1 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
249,685 |
941,826 |
-7,702 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210121 |
442.40 |
447.00 |
437.20 |
438.20 |
-4.20 |
57,682 |
164,777 |
-3,879 |
Hover/Click |
|
May21 |
210121 |
438.30 |
443.00 |
434.10 |
435.30 |
-3.10 |
21,405 |
87,549 |
-253 |
Hover/Click |
|
Jul21 |
210121 |
435.00 |
439.30 |
430.80 |
431.90 |
-2.50 |
12,443 |
62,906 |
-366 |
Hover/Click |
|
Aug21 |
210121 |
420.60 |
426.00 |
417.60 |
419.00 |
-2.30 |
2,184 |
11,012 |
-265 |
Hover/Click |
|
Sep21 |
210121 |
402.90 |
407.40 |
399.00 |
400.50 |
-3.40 |
1,528 |
11,827 |
-158 |
Hover/Click |
|
Oct21 |
210121 |
386.30 |
389.50 |
381.00 |
383.30 |
-3.40 |
1,534 |
13,538 |
-368 |
Hover/Click |
|
Dec21 |
210121 |
382.50 |
386.50 |
378.40 |
380.50 |
-3.60 |
5,099 |
43,525 |
+186 |
Hover/Click |
|
Jan22 |
210121 |
378.60 |
381.30 |
374.90 |
376.40 |
-3.60 |
441 |
3,665 |
+138 |
Hover/Click |
|
Mar22 |
210121 |
370.20 |
371.00 |
364.30 |
364.90 |
-4.00 |
618 |
3,860 |
+113 |
Hover/Click |
|
May22 |
210121 |
363.40 |
363.40 |
359.60 |
361.10 |
-3.20 |
173 |
3,295 |
+46 |
Hover/Click |
| Total Volume and Open Interest |
103,242 |
409,643 |
-4,754 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210121 |
42.52 |
43.53 |
42.32 |
43.43 |
+0.89 |
67,079 |
185,212 |
-3,761 |
Hover/Click |
|
May21 |
210121 |
41.92 |
42.82 |
41.72 |
42.75 |
+0.83 |
31,367 |
92,037 |
+96 |
Hover/Click |
|
Jul21 |
210121 |
41.40 |
42.21 |
41.10 |
42.15 |
+0.88 |
19,256 |
76,621 |
-176 |
Hover/Click |
|
Aug21 |
210121 |
40.22 |
41.26 |
40.15 |
41.19 |
+0.85 |
4,819 |
17,739 |
+890 |
Hover/Click |
|
Sep21 |
210121 |
39.33 |
40.28 |
39.20 |
40.24 |
+0.87 |
4,627 |
12,692 |
+563 |
Hover/Click |
|
Oct21 |
210121 |
38.45 |
39.36 |
38.31 |
39.33 |
+0.84 |
2,060 |
15,732 |
+298 |
Hover/Click |
|
Dec21 |
210121 |
38.11 |
39.02 |
38.04 |
38.99 |
+0.74 |
6,207 |
48,576 |
+830 |
Hover/Click |
|
Jan22 |
210121 |
37.81 |
38.64 |
37.76 |
38.61 |
+0.68 |
460 |
4,598 |
+73 |
Hover/Click |
|
Mar22 |
210121 |
37.40 |
38.19 |
37.36 |
38.17 |
+0.62 |
545 |
5,257 |
+199 |
Hover/Click |
|
May22 |
210121 |
37.18 |
37.86 |
37.12 |
37.84 |
+0.62 |
148 |
3,818 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
136,636 |
465,778 |
-951 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jan21 |
210114 |
687.8 |
687.8 |
687.8 |
687.8 |
+3.0 |
|
|
|
Hover/Click |
|
Mar21 |
210121 |
647.6 |
659.5 |
647.6 |
657.0 |
+8.6 |
14,639 |
74,588 |
-69 |
Hover/Click |
|
May21 |
210121 |
632.8 |
646.6 |
632.7 |
645.0 |
+10.4 |
9,258 |
31,849 |
-1,284 |
Hover/Click |
|
Jul21 |
210121 |
617.9 |
634.5 |
617.9 |
632.5 |
+12.8 |
4,659 |
38,253 |
+413 |
Hover/Click |
|
Nov21 |
210121 |
534.0 |
554.0 |
534.0 |
553.0 |
+16.5 |
3,281 |
64,650 |
+644 |
Hover/Click |
| Total Volume and Open Interest |
31,977 |
211,212 |
-206 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210121 |
521.00 |
531.50 |
519.25 |
524.25 |
+2.25 |
188,564 |
745,487 |
-15,545 |
Hover/Click |
|
May21 |
210121 |
522.75 |
533.25 |
521.50 |
526.25 |
+2.25 |
83,484 |
373,260 |
-1,723 |
Hover/Click |
|
Jul21 |
210121 |
517.75 |
528.25 |
516.25 |
522.25 |
+3.00 |
52,496 |
276,448 |
+3,542 |
Hover/Click |
|
Sep21 |
210121 |
470.00 |
478.00 |
468.75 |
472.75 |
+1.00 |
18,945 |
146,598 |
-1,224 |
Hover/Click |
|
Dec21 |
210121 |
447.25 |
454.25 |
446.00 |
448.75 |
-0.25 |
39,348 |
280,540 |
+2,258 |
Hover/Click |
|
Mar22 |
210121 |
453.00 |
460.25 |
452.50 |
455.25 |
unch |
5,178 |
28,049 |
+1,339 |
Hover/Click |
|
May22 |
210121 |
457.50 |
463.75 |
456.75 |
458.75 |
-0.25 |
1,220 |
3,718 |
+285 |
Hover/Click |
|
Jul22 |
210121 |
461.25 |
466.50 |
459.00 |
461.00 |
-0.25 |
2,121 |
17,063 |
-61 |
Hover/Click |
|
Sep22 |
210121 |
424.75 |
427.00 |
422.50 |
424.00 |
+0.50 |
242 |
3,353 |
+48 |
Hover/Click |
|
Dec22 |
210121 |
406.75 |
411.50 |
406.50 |
409.00 |
unch |
1,186 |
17,117 |
+429 |
Hover/Click |
| Total Volume and Open Interest |
392,880 |
1,893,524 |
-10,570 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210121 |
666.50 |
674.75 |
657.75 |
660.75 |
-7.00 |
63,501 |
186,567 |
+103 |
Hover/Click |
|
May21 |
210121 |
667.25 |
674.50 |
659.25 |
662.25 |
-5.75 |
29,037 |
72,786 |
+2,152 |
Hover/Click |
|
Jul21 |
210121 |
649.50 |
656.00 |
644.50 |
647.75 |
-2.75 |
21,344 |
95,154 |
+1,964 |
Hover/Click |
|
Sep21 |
210121 |
648.25 |
655.50 |
644.75 |
648.25 |
-2.00 |
7,205 |
33,424 |
+492 |
Hover/Click |
|
Dec21 |
210121 |
653.25 |
660.00 |
650.00 |
653.75 |
-1.25 |
7,228 |
38,872 |
+1,189 |
Hover/Click |
|
Mar22 |
210121 |
660.50 |
664.00 |
655.00 |
658.50 |
-1.00 |
619 |
8,907 |
+105 |
Hover/Click |
| Total Volume and Open Interest |
129,333 |
440,898 |
+6,165 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar21 |
210121 |
637.00 |
646.50 |
632.25 |
635.75 |
-1.25 |
22,907 |
106,705 |
-2,863 |
Hover/Click |
|
May21 |
210121 |
639.25 |
649.00 |
635.75 |
639.00 |
-1.25 |
9,043 |
40,533 |
+182 |
Hover/Click |
|
Jul21 |
210121 |
638.50 |
647.75 |
635.50 |
638.50 |
-0.75 |
10,381 |
47,761 |
-221 |
Hover/Click |
|
Sep21 |
210121 |
642.50 |
649.75 |
638.50 |
641.00 |
-1.00 |
1,897 |
9,529 |
-154 |
Hover/Click |
|
Dec21 |
210121 |
648.25 |
654.75 |
643.75 |
646.50 |
-1.75 |
1,399 |
12,298 |
+40 |
Hover/Click |
|
Mar22 |
210121 |
652.25 |
655.50 |
645.00 |
647.75 |
-1.75 |
149 |
1,016 |
+17 |
Hover/Click |
|
May22 |
210121 |
629.75 |
637.00 |
627.00 |
629.75 |
-1.75 |
2 |
73 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
45,868 |
218,613 |
-2,954 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar21 |
210121 |
635.00 |
644.00 |
632.25 |
635.25 |
-2.25 |
4,891 |
41,067 |
+220 |
Hover/Click |
|
May21 |
210121 |
643.75 |
652.50 |
641.25 |
644.25 |
-1.75 |
2,813 |
18,195 |
+370 |
Hover/Click |
|
Jul21 |
210121 |
648.75 |
655.75 |
646.00 |
649.25 |
-1.00 |
2,213 |
15,002 |
+178 |
Hover/Click |
|
Sep21 |
210121 |
650.75 |
657.00 |
648.75 |
652.75 |
+0.50 |
1,855 |
11,377 |
+653 |
Hover/Click |
|
Dec21 |
210121 |
655.00 |
659.75 |
652.25 |
657.50 |
+2.50 |
514 |
5,465 |
+216 |
Hover/Click |
|
Mar22 |
210121 |
654.25 |
655.75 |
654.25 |
655.75 |
+3.25 |
71 |
578 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
12,357 |
91,700 |
+1,644 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210121 |
363.75 |
365.00 |
360.50 |
360.50 |
-3.50 |
157 |
3,684 |
-6 |
Hover/Click |
|
May21 |
210121 |
359.75 |
361.00 |
356.50 |
356.50 |
-3.25 |
9 |
559 |
+0 |
Hover/Click |
|
Jul21 |
210121 |
352.25 |
352.25 |
348.50 |
348.50 |
-3.25 |
1 |
94 |
+0 |
Hover/Click |
|
Sep21 |
210121 |
319.00 |
319.00 |
319.00 |
319.00 |
-1.50 |
0 |
12 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
198 |
4,721 |
+6 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210121 |
13.20 |
13.25 |
13.16 |
13.24 |
+0.03 |
352 |
9,737 |
-2 |
Hover/Click |
|
May21 |
210121 |
13.40 |
13.42 |
13.36 |
13.42 |
+0.05 |
42 |
231 |
+23 |
Hover/Click |
|
Jul21 |
210121 |
13.44 |
13.44 |
13.44 |
13.44 |
+0.07 |
0 |
68 |
+0 |
Hover/Click |
|
Sep21 |
210121 |
12.55 |
12.59 |
12.55 |
12.59 |
+0.03 |
3 |
175 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
397 |
10,211 |
+23 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb21 |
210121 |
113.050 |
114.385 |
113.050 |
114.100 |
+0.750 |
18,181 |
56,916 |
-4,323 |
Hover/Click |
|
Apr21 |
210121 |
118.635 |
120.200 |
118.550 |
119.950 |
+1.065 |
26,644 |
128,317 |
-114 |
Hover/Click |
|
Jun21 |
210121 |
116.000 |
117.300 |
116.000 |
117.135 |
+0.985 |
16,208 |
69,172 |
+803 |
Hover/Click |
|
Aug21 |
210121 |
116.350 |
117.285 |
116.350 |
117.080 |
+0.580 |
8,612 |
34,246 |
+1,065 |
Hover/Click |
|
Oct21 |
210121 |
119.800 |
120.785 |
119.800 |
120.580 |
+0.380 |
3,326 |
18,277 |
+430 |
Hover/Click |
|
Dec21 |
210121 |
122.785 |
123.350 |
122.700 |
122.980 |
+0.130 |
1,364 |
9,128 |
+308 |
Hover/Click |
| Total Volume and Open Interest |
74,906 |
319,711 |
-1,640 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Jan21 |
210121 |
134.650 |
135.950 |
134.300 |
135.880 |
+0.580 |
928 |
2,122 |
-243 |
Hover/Click |
|
Mar21 |
210121 |
136.580 |
139.450 |
136.580 |
139.150 |
+1.615 |
6,981 |
20,572 |
-410 |
Hover/Click |
|
Apr21 |
210121 |
139.830 |
142.200 |
139.830 |
141.880 |
+1.250 |
3,146 |
5,256 |
+69 |
Hover/Click |
|
May21 |
210121 |
142.185 |
144.285 |
142.185 |
143.935 |
+0.835 |
2,109 |
6,117 |
-56 |
Hover/Click |
|
Aug21 |
210121 |
149.500 |
150.785 |
149.350 |
150.450 |
+0.400 |
991 |
5,089 |
-134 |
Hover/Click |
|
Sep21 |
210121 |
151.150 |
152.000 |
150.850 |
151.535 |
+0.035 |
369 |
889 |
+93 |
Hover/Click |
|
Oct21 |
210121 |
151.685 |
152.600 |
151.685 |
152.600 |
+0.315 |
99 |
423 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
14,637 |
40,590 |
-665 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Feb21 |
210121 |
68.430 |
69.150 |
67.880 |
68.100 |
-0.330 |
12,510 |
32,631 |
-4,150 |
Hover/Click |
|
Apr21 |
210121 |
73.030 |
74.980 |
73.000 |
73.900 |
+0.820 |
12,885 |
83,702 |
+1,181 |
Hover/Click |
|
May21 |
210121 |
78.000 |
79.500 |
78.000 |
78.480 |
+0.500 |
16 |
1,807 |
+5 |
|
|
Jun21 |
210121 |
84.480 |
85.930 |
84.400 |
85.280 |
+0.780 |
5,466 |
36,243 |
+100 |
Hover/Click |
|
Jul21 |
210121 |
85.480 |
86.650 |
85.480 |
86.180 |
+0.480 |
2,031 |
16,419 |
+111 |
Hover/Click |
|
Aug21 |
210121 |
85.450 |
86.450 |
85.450 |
86.080 |
+0.450 |
2,948 |
18,161 |
+97 |
Hover/Click |
|
Oct21 |
210121 |
74.250 |
74.980 |
74.250 |
74.880 |
+0.400 |
1,597 |
11,519 |
+237 |
Hover/Click |
|
Dec21 |
210121 |
68.750 |
69.280 |
68.730 |
69.250 |
+0.470 |
406 |
4,866 |
+47 |
Hover/Click |
| Total Volume and Open Interest |
37,941 |
207,242 |
-2,368 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jan21 |
210121 |
16.19 |
16.35 |
16.13 |
16.15 |
-0.03 |
113 |
3,547 |
-45 |
Hover/Click |
|
Feb21 |
210121 |
17.20 |
17.27 |
16.42 |
16.46 |
-0.67 |
434 |
3,685 |
+85 |
Hover/Click |
|
Mar21 |
210121 |
17.65 |
17.96 |
17.30 |
17.33 |
-0.45 |
392 |
3,483 |
+119 |
Hover/Click |
|
Apr21 |
210121 |
17.65 |
17.70 |
17.36 |
17.41 |
-0.19 |
131 |
2,335 |
+3 |
Hover/Click |
|
May21 |
210121 |
17.45 |
17.46 |
17.31 |
17.41 |
-0.05 |
81 |
1,915 |
+53 |
Hover/Click |
|
Jun21 |
210121 |
17.40 |
17.51 |
17.36 |
17.49 |
+0.05 |
123 |
1,994 |
+47 |
Hover/Click |
|
Jul21 |
210121 |
17.52 |
17.62 |
17.50 |
17.56 |
+0.01 |
61 |
883 |
+22 |
Hover/Click |
|
Aug21 |
210121 |
17.61 |
17.66 |
17.61 |
17.63 |
+0.04 |
51 |
811 |
+29 |
Hover/Click |
|
Sep21 |
210121 |
17.61 |
17.63 |
17.61 |
17.61 |
+0.01 |
21 |
805 |
-1 |
Hover/Click |
|
Oct21 |
210121 |
17.66 |
17.67 |
17.66 |
17.66 |
+0.01 |
13 |
743 |
+7 |
Hover/Click |
|
Nov21 |
210121 |
17.50 |
17.52 |
17.50 |
17.50 |
unch |
9 |
636 |
+1 |
Hover/Click |
|
Dec21 |
210121 |
17.27 |
17.31 |
17.27 |
17.27 |
unch |
6 |
620 |
+0 |
Hover/Click |
|
Jan22 |
210121 |
17.02 |
17.02 |
17.02 |
17.02 |
unch |
1 |
54 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,438 |
21,539 |
+323 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar21 |
210121 |
2573 |
2573 |
2537 |
2550 |
-19 |
24,116 |
84,869 |
-1,837 |
Hover/Click |
|
May21 |
210121 |
2524 |
2528 |
2495 |
2508 |
-16 |
13,593 |
64,117 |
+1,006 |
Hover/Click |
|
Jul21 |
210121 |
2517 |
2520 |
2488 |
2503 |
-14 |
4,970 |
29,819 |
-357 |
Hover/Click |
|
Sep21 |
210121 |
2515 |
2517 |
2490 |
2504 |
-14 |
1,699 |
20,994 |
+143 |
Hover/Click |
|
Dec21 |
210121 |
2505 |
2514 |
2490 |
2505 |
-13 |
1,157 |
12,389 |
+27 |
Hover/Click |
|
Mar22 |
210121 |
2498 |
2504 |
2488 |
2500 |
-12 |
328 |
5,870 |
+104 |
Hover/Click |
|
May22 |
210121 |
2497 |
2497 |
2497 |
2497 |
-11 |
231 |
935 |
+199 |
Hover/Click |
| Total Volume and Open Interest |
46,109 |
224,471 |
-717 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar21 |
210121 |
125.80 |
127.30 |
124.75 |
126.45 |
+1.25 |
19,435 |
97,800 |
+156 |
Hover/Click |
|
May21 |
210121 |
128.30 |
129.30 |
126.90 |
128.50 |
+1.20 |
7,927 |
52,755 |
+442 |
Hover/Click |
|
Jul21 |
210121 |
130.15 |
131.15 |
128.80 |
130.40 |
+1.20 |
3,355 |
35,032 |
-117 |
Hover/Click |
|
Sep21 |
210121 |
132.00 |
132.95 |
130.55 |
132.15 |
+1.15 |
2,484 |
36,254 |
+533 |
Hover/Click |
|
Dec21 |
210121 |
133.55 |
134.80 |
132.90 |
134.15 |
+1.10 |
1,463 |
24,024 |
-504 |
Hover/Click |
|
Mar22 |
210121 |
135.85 |
136.55 |
134.75 |
135.95 |
+1.10 |
572 |
8,697 |
+95 |
Hover/Click |
| Total Volume and Open Interest |
35,389 |
267,581 |
+675 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar21 |
210121 |
118.10 |
119.70 |
116.65 |
117.90 |
-0.40 |
776 |
8,568 |
-94 |
Hover/Click |
|
May21 |
210121 |
119.95 |
120.30 |
118.30 |
119.60 |
-0.10 |
94 |
1,011 |
+40 |
Hover/Click |
|
Jul21 |
210121 |
122.80 |
122.80 |
120.45 |
122.00 |
unch |
24 |
250 |
+18 |
Hover/Click |
|
Sep21 |
210121 |
125.70 |
125.70 |
124.45 |
124.75 |
-0.15 |
25 |
74 |
+17 |
Hover/Click |
|
Nov21 |
210121 |
127.45 |
127.45 |
127.45 |
127.45 |
-0.35 |
8 |
14 |
+7 |
Hover/Click |
|
Jan22 |
210121 |
128.85 |
128.85 |
128.85 |
128.85 |
-0.15 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
927 |
9,918 |
-12 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar21 |
210121 |
16.30 |
16.38 |
15.81 |
16.05 |
-0.22 |
55,683 |
404,009 |
+467 |
Hover/Click |
|
May21 |
210121 |
15.46 |
15.52 |
15.02 |
15.29 |
-0.12 |
34,178 |
206,686 |
-1,301 |
Hover/Click |
|
Jul21 |
210121 |
14.87 |
14.93 |
14.50 |
14.78 |
-0.04 |
17,100 |
156,231 |
-1,250 |
Hover/Click |
|
Oct21 |
210121 |
14.66 |
14.68 |
14.32 |
14.56 |
-0.03 |
10,361 |
120,674 |
+440 |
Hover/Click |
|
Mar22 |
210121 |
14.85 |
14.92 |
14.58 |
14.80 |
-0.01 |
5,195 |
70,138 |
-567 |
Hover/Click |
|
May22 |
210121 |
14.05 |
14.06 |
13.78 |
13.96 |
-0.01 |
2,659 |
46,206 |
+209 |
Hover/Click |
|
Jul22 |
210121 |
13.44 |
13.44 |
13.20 |
13.38 |
+0.02 |
1,385 |
37,688 |
-102 |
Hover/Click |
|
Oct22 |
210121 |
13.17 |
13.22 |
12.98 |
13.14 |
-0.01 |
379 |
32,799 |
-78 |
Hover/Click |
| Total Volume and Open Interest |
127,140 |
1,101,665 |
-2,187 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar21 |
210121 |
1757 |
1766 |
1729 |
1741 |
-21 |
10,604 |
71,965 |
-350 |
Hover/Click |
|
May21 |
210121 |
1707 |
1714 |
1678 |
1692 |
-18 |
11,647 |
40,573 |
+1,188 |
Hover/Click |
|
Jul21 |
210121 |
1689 |
1695 |
1661 |
1675 |
-15 |
5,999 |
28,967 |
-565 |
Hover/Click |
|
Sep21 |
210121 |
1683 |
1683 |
1656 |
1670 |
-14 |
2,698 |
29,555 |
+531 |
Hover/Click |
|
Dec21 |
210121 |
1692 |
1692 |
1668 |
1682 |
-13 |
1,328 |
35,084 |
+68 |
Hover/Click |
|
Mar22 |
210121 |
1692 |
1692 |
1670 |
1684 |
-11 |
907 |
11,174 |
+380 |
Hover/Click |
|
May22 |
210121 |
1679 |
1690 |
1674 |
1688 |
-11 |
331 |
4,674 |
+257 |
Hover/Click |
| Total Volume and Open Interest |
33,523 |
224,760 |
+1,509 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar21 |
210121 |
456.30 |
459.00 |
445.80 |
450.30 |
-5.70 |
7,878 |
41,290 |
-780 |
Hover/Click |
|
May21 |
210121 |
440.00 |
442.50 |
431.50 |
436.30 |
-3.00 |
3,715 |
39,632 |
+148 |
Hover/Click |
|
Aug21 |
210121 |
427.00 |
428.30 |
418.50 |
423.60 |
-2.30 |
2,010 |
17,507 |
+194 |
Hover/Click |
|
Oct21 |
210121 |
412.50 |
412.50 |
404.80 |
409.80 |
-1.40 |
303 |
5,323 |
+58 |
Hover/Click |
|
Dec21 |
210121 |
408.00 |
408.00 |
401.00 |
406.00 |
-0.60 |
127 |
3,524 |
+35 |
Hover/Click |
| Total Volume and Open Interest |
14,053 |
110,159 |
-349 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar21 |
210121 |
81.59 |
83.06 |
81.40 |
82.57 |
+0.98 |
16,481 |
119,111 |
-539 |
Hover/Click |
|
May21 |
210121 |
82.41 |
83.91 |
82.32 |
83.50 |
+1.00 |
8,647 |
59,406 |
+355 |
Hover/Click |
|
Jul21 |
210121 |
83.10 |
84.68 |
83.10 |
84.30 |
+1.02 |
4,248 |
35,122 |
+153 |
Hover/Click |
|
Oct21 |
210121 |
80.78 |
80.78 |
80.40 |
80.64 |
+1.11 |
0 |
19 |
+0 |
Hover/Click |
|
Dec21 |
210121 |
77.93 |
79.20 |
77.82 |
79.04 |
+1.09 |
2,711 |
29,286 |
+63 |
Hover/Click |
|
Mar22 |
210121 |
78.33 |
79.43 |
78.26 |
79.27 |
+1.05 |
135 |
2,090 |
+73 |
Hover/Click |
| Total Volume and Open Interest |
32,627 |
248,918 |
+395 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Mar21 |
210121 |
739.4 |
748.0 |
732.0 |
748.0 |
+48.0 |
123 |
1,782 |
+11 |
|
|
May21 |
210121 |
665.3 |
695.0 |
665.3 |
695.0 |
+48.0 |
32 |
558 |
+0 |
|
|
Jul21 |
210121 |
625.1 |
663.1 |
625.1 |
663.1 |
+48.0 |
4 |
322 |
-4 |
|
|
Sep21 |
210121 |
630.0 |
632.9 |
630.0 |
632.9 |
+48.0 |
0 |
17 |
+0 |
|
|
Nov21 |
210121 |
626.7 |
632.9 |
626.7 |
632.9 |
+48.0 |
|
|
|
|
|
Jan22 |
210121 |
632.9 |
632.9 |
632.9 |
632.9 |
+48.0 |
|
|
|
|
|
Mar22 |
210121 |
632.9 |
632.9 |
632.9 |
632.9 |
+48.0 |
|
|
|
|
| Total Volume and Open Interest |
159 |
2,679 |
+7 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Mar21 |
210121 |
52.93 |
53.41 |
52.75 |
53.13 |
-0.18 |
533,781 |
452,931 |
+16,673 |
Hover/Click |
|
Apr21 |
210121 |
52.81 |
53.30 |
52.63 |
53.05 |
-0.15 |
136,148 |
200,511 |
+6,371 |
Hover/Click |
|
May21 |
210121 |
52.58 |
53.09 |
52.43 |
52.87 |
-0.11 |
71,866 |
114,844 |
+7,046 |
Hover/Click |
|
Jun21 |
210121 |
52.30 |
52.81 |
52.16 |
52.61 |
-0.09 |
97,835 |
246,079 |
+475 |
Hover/Click |
|
Jul21 |
210121 |
52.00 |
52.48 |
51.87 |
52.30 |
-0.08 |
30,382 |
93,675 |
+5,826 |
Hover/Click |
|
Aug21 |
210121 |
51.67 |
52.12 |
51.55 |
51.98 |
-0.07 |
14,598 |
63,901 |
-210 |
Hover/Click |
|
Sep21 |
210121 |
51.35 |
51.82 |
51.25 |
51.66 |
-0.06 |
26,825 |
92,195 |
-1,271 |
Hover/Click |
|
Oct21 |
210121 |
51.02 |
51.46 |
50.93 |
51.34 |
-0.05 |
6,356 |
55,118 |
+965 |
Hover/Click |
|
Nov21 |
210121 |
50.69 |
51.16 |
50.65 |
51.03 |
-0.04 |
5,990 |
56,918 |
-822 |
Hover/Click |
|
Dec21 |
210121 |
50.53 |
50.86 |
50.33 |
50.71 |
-0.05 |
74,833 |
288,375 |
-1,711 |
Hover/Click |
|
Jan22 |
210121 |
50.22 |
50.52 |
50.04 |
50.40 |
-0.04 |
3,651 |
40,261 |
-73 |
Hover/Click |
|
Feb22 |
210121 |
50.15 |
50.22 |
49.78 |
50.13 |
-0.04 |
1,792 |
26,032 |
+169 |
Hover/Click |
|
Mar22 |
210121 |
49.90 |
49.97 |
49.55 |
49.88 |
-0.04 |
3,953 |
31,215 |
+649 |
Hover/Click |
|
Apr22 |
210121 |
49.64 |
49.73 |
49.33 |
49.64 |
-0.05 |
703 |
13,027 |
+315 |
Hover/Click |
|
May22 |
210121 |
49.60 |
49.60 |
49.14 |
49.43 |
-0.05 |
502 |
12,312 |
-85 |
Hover/Click |
|
Jun22 |
210121 |
49.18 |
49.42 |
48.95 |
49.24 |
-0.06 |
13,825 |
83,523 |
+691 |
Hover/Click |
| Total Volume and Open Interest |
1,170,364 |
2,217,037 |
-6,892 |
|
| e-miNY Crude Oil(NYM) |
|
Mar21 |
210121 |
52.925 |
53.400 |
52.750 |
53.125 |
-0.175 |
16,125 |
1,938 |
+432 |
|
|
Apr21 |
210121 |
52.825 |
53.275 |
52.625 |
53.050 |
-0.150 |
816 |
305 |
+21 |
|
|
May21 |
210121 |
52.625 |
52.875 |
52.600 |
52.875 |
-0.100 |
7 |
60 |
+1 |
|
|
Jun21 |
210121 |
52.250 |
52.775 |
52.175 |
52.600 |
-0.100 |
45 |
184 |
-7 |
|
|
Jul21 |
210121 |
52.000 |
52.450 |
52.000 |
52.300 |
-0.075 |
7 |
23 |
-1 |
|
|
Aug21 |
210121 |
51.775 |
51.975 |
51.775 |
51.975 |
-0.075 |
2 |
8 |
-2 |
|
|
Sep21 |
210121 |
51.575 |
51.650 |
51.575 |
51.650 |
-0.075 |
2 |
8 |
-1 |
|
|
Oct21 |
210121 |
51.350 |
51.350 |
51.150 |
51.350 |
-0.050 |
1 |
3 |
-1 |
|
|
Nov21 |
210121 |
51.025 |
51.025 |
51.025 |
51.025 |
-0.050 |
2 |
12 |
+0 |
|
|
Dec21 |
210121 |
50.450 |
50.800 |
50.400 |
50.700 |
-0.050 |
18 |
156 |
+3 |
|
| Total Volume and Open Interest |
17,033 |
2,760 |
-781 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Feb21 |
210121 |
158.81 |
160.25 |
158.35 |
160.06 |
+0.02 |
35,542 |
51,243 |
-10,024 |
Hover/Click |
|
Mar21 |
210121 |
159.27 |
160.43 |
158.58 |
160.24 |
-0.01 |
61,244 |
94,499 |
+4,549 |
Hover/Click |
|
Apr21 |
210121 |
159.10 |
160.32 |
158.46 |
160.09 |
-0.01 |
17,614 |
43,839 |
-27 |
Hover/Click |
|
May21 |
210121 |
159.23 |
160.29 |
158.44 |
160.06 |
-0.01 |
12,160 |
29,781 |
+3,674 |
Hover/Click |
|
Jun21 |
210121 |
159.46 |
160.43 |
158.54 |
160.17 |
-0.02 |
8,757 |
39,304 |
+636 |
Hover/Click |
|
Jul21 |
210121 |
159.64 |
160.81 |
158.96 |
160.56 |
-0.01 |
2,228 |
14,138 |
+445 |
Hover/Click |
|
Aug21 |
210121 |
160.51 |
161.28 |
159.35 |
161.01 |
+0.03 |
1,079 |
8,707 |
+157 |
Hover/Click |
|
Sep21 |
210121 |
161.02 |
161.77 |
159.86 |
161.55 |
+0.09 |
936 |
11,600 |
+127 |
Hover/Click |
|
Oct21 |
210121 |
161.96 |
162.31 |
161.02 |
162.09 |
+0.14 |
399 |
5,318 |
-61 |
Hover/Click |
|
Nov21 |
210121 |
161.65 |
162.47 |
161.46 |
162.45 |
+0.16 |
530 |
5,471 |
-137 |
Hover/Click |
|
Dec21 |
210121 |
161.71 |
162.79 |
160.85 |
162.61 |
+0.18 |
4,428 |
34,639 |
+133 |
Hover/Click |
|
Jan22 |
210121 |
162.20 |
162.92 |
161.90 |
162.92 |
+0.19 |
524 |
10,071 |
+141 |
Hover/Click |
|
Feb22 |
210121 |
162.45 |
163.24 |
161.32 |
162.85 |
+0.21 |
123 |
1,623 |
+9 |
Hover/Click |
|
Mar22 |
210121 |
161.80 |
162.12 |
160.64 |
162.12 |
+0.22 |
48 |
2,079 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
146,976 |
376,133 |
+127 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Feb21 |
210121 |
153.49 |
155.15 |
152.85 |
154.79 |
+0.40 |
38,424 |
62,326 |
-7,443 |
Hover/Click |
|
Mar21 |
210121 |
153.42 |
155.13 |
152.82 |
154.72 |
+0.35 |
59,835 |
124,308 |
+2,405 |
Hover/Click |
|
Apr21 |
210121 |
164.04 |
165.72 |
163.40 |
165.27 |
+0.52 |
21,509 |
47,062 |
+1,038 |
Hover/Click |
|
May21 |
210121 |
164.58 |
166.31 |
164.07 |
165.93 |
+0.52 |
12,922 |
36,464 |
+1,111 |
Hover/Click |
|
Jun21 |
210121 |
164.60 |
166.04 |
163.83 |
165.72 |
+0.53 |
13,084 |
39,478 |
+287 |
Hover/Click |
|
Jul21 |
210121 |
163.35 |
164.93 |
163.16 |
164.64 |
+0.51 |
5,349 |
21,291 |
+626 |
Hover/Click |
|
Aug21 |
210121 |
161.67 |
162.79 |
161.50 |
162.76 |
+0.53 |
4,044 |
8,801 |
-70 |
Hover/Click |
|
Sep21 |
210121 |
159.11 |
160.20 |
158.74 |
160.01 |
+0.58 |
3,824 |
26,871 |
+714 |
Hover/Click |
|
Oct21 |
210121 |
148.97 |
149.51 |
148.28 |
149.43 |
+0.59 |
1,662 |
17,706 |
-2 |
Hover/Click |
|
Nov21 |
210121 |
145.01 |
146.34 |
145.01 |
146.34 |
+0.65 |
1,700 |
6,892 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
167,262 |
425,876 |
-1,735 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Feb21 |
210121 |
154.79 |
154.80 |
154.79 |
154.79 |
+0.40 |
0 |
1 |
+0 |
|
|
Mar21 |
210121 |
154.72 |
154.72 |
154.72 |
154.72 |
+0.35 |
|
|
|
|
|
Apr21 |
210121 |
165.27 |
165.27 |
165.27 |
165.27 |
+0.52 |
|
|
|
|
|
May21 |
210121 |
165.93 |
165.93 |
165.93 |
165.93 |
+0.52 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Feb21 |
210121 |
2.532 |
2.551 |
2.458 |
2.491 |
-0.048 |
211,313 |
58,519 |
-20,473 |
Hover/Click |
|
Mar21 |
210121 |
2.528 |
2.541 |
2.462 |
2.497 |
-0.036 |
168,496 |
323,273 |
+23,543 |
Hover/Click |
|
Apr21 |
210121 |
2.546 |
2.565 |
2.499 |
2.536 |
-0.026 |
82,253 |
113,381 |
+7,115 |
Hover/Click |
|
May21 |
210121 |
2.592 |
2.609 |
2.547 |
2.584 |
-0.023 |
37,626 |
75,636 |
+3,102 |
Hover/Click |
|
Jun21 |
210121 |
2.660 |
2.674 |
2.612 |
2.647 |
-0.025 |
17,623 |
44,090 |
-285 |
Hover/Click |
|
Jul21 |
210121 |
2.730 |
2.739 |
2.682 |
2.716 |
-0.025 |
22,387 |
43,274 |
+1,356 |
Hover/Click |
|
Aug21 |
210121 |
2.750 |
2.762 |
2.707 |
2.740 |
-0.025 |
11,896 |
30,058 |
-12 |
Hover/Click |
|
Sep21 |
210121 |
2.747 |
2.756 |
2.698 |
2.730 |
-0.025 |
18,186 |
47,727 |
-1,312 |
Hover/Click |
|
Oct21 |
210121 |
2.767 |
2.776 |
2.724 |
2.756 |
-0.025 |
32,323 |
108,178 |
-2,619 |
Hover/Click |
|
Nov21 |
210121 |
2.814 |
2.826 |
2.795 |
2.822 |
-0.026 |
15,740 |
41,277 |
+1,321 |
Hover/Click |
|
Dec21 |
210121 |
2.949 |
2.960 |
2.930 |
2.955 |
-0.025 |
10,927 |
41,431 |
+1,849 |
Hover/Click |
|
Jan22 |
210121 |
3.060 |
3.060 |
3.024 |
3.048 |
-0.021 |
10,756 |
49,816 |
+1,225 |
Hover/Click |
|
Feb22 |
210121 |
2.980 |
2.994 |
2.965 |
2.990 |
-0.018 |
3,260 |
25,242 |
+496 |
Hover/Click |
|
Mar22 |
210121 |
2.821 |
2.839 |
2.813 |
2.836 |
-0.015 |
4,367 |
27,166 |
+379 |
Hover/Click |
|
Apr22 |
210121 |
2.487 |
2.498 |
2.475 |
2.491 |
-0.015 |
3,955 |
30,633 |
-287 |
Hover/Click |
|
May22 |
210121 |
2.451 |
2.454 |
2.434 |
2.447 |
-0.013 |
1,532 |
13,280 |
-236 |
Hover/Click |
| Total Volume and Open Interest |
657,617 |
1,151,501 |
+16,096 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar21 |
210121 |
55.82 |
56.24 |
55.49 |
56.10 |
+0.02 |
261,102 |
358,468 |
-32,497 |
Hover/Click |
|
Apr21 |
210121 |
55.72 |
56.14 |
55.40 |
55.98 |
+0.01 |
181,612 |
436,268 |
+6,988 |
Hover/Click |
|
May21 |
210121 |
55.54 |
55.96 |
55.25 |
55.79 |
-0.01 |
109,741 |
236,195 |
+858 |
Hover/Click |
|
Jun21 |
210121 |
55.35 |
55.72 |
55.04 |
55.55 |
-0.01 |
124,609 |
280,158 |
-10,573 |
Hover/Click |
|
Jul21 |
210121 |
55.07 |
55.40 |
54.75 |
55.24 |
-0.02 |
30,419 |
166,567 |
-766 |
Hover/Click |
|
Aug21 |
210121 |
54.77 |
55.11 |
54.49 |
54.95 |
-0.02 |
20,592 |
83,762 |
+697 |
Hover/Click |
|
Sep21 |
210121 |
54.48 |
54.82 |
54.21 |
54.65 |
-0.02 |
21,794 |
78,214 |
-7 |
Hover/Click |
|
Oct21 |
210121 |
54.20 |
54.53 |
53.94 |
54.36 |
-0.02 |
10,383 |
60,009 |
+3,112 |
Hover/Click |
|
Nov21 |
210121 |
53.92 |
54.22 |
53.67 |
54.07 |
-0.02 |
3,654 |
43,927 |
+57 |
Hover/Click |
|
Dec21 |
210121 |
53.66 |
53.96 |
53.40 |
53.79 |
-0.03 |
51,758 |
262,957 |
+1,239 |
Hover/Click |
|
Jan22 |
210121 |
53.55 |
53.55 |
53.55 |
53.55 |
-0.03 |
1,261 |
44,645 |
-260 |
Hover/Click |
|
Feb22 |
210121 |
53.29 |
53.34 |
53.29 |
53.33 |
-0.03 |
1,455 |
33,170 |
+87 |
Hover/Click |
|
Mar22 |
210121 |
53.16 |
53.16 |
53.16 |
53.16 |
-0.03 |
2,252 |
53,851 |
-90 |
Hover/Click |
|
Apr22 |
210121 |
53.06 |
53.06 |
52.98 |
52.98 |
-0.03 |
344 |
16,395 |
+143 |
Hover/Click |
| Total Volume and Open Interest |
852,569 |
2,638,507 |
-30,478 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Feb21 |
210121 |
454.50 |
457.00 |
451.75 |
455.00 |
-4.50 |
77,333 |
166,771 |
-6,437 |
Hover/Click |
|
Mar21 |
210121 |
457.25 |
459.25 |
454.50 |
457.75 |
-4.00 |
55,831 |
144,764 |
+3,400 |
Hover/Click |
|
Apr21 |
210121 |
459.25 |
460.75 |
456.00 |
459.50 |
-3.75 |
25,122 |
96,344 |
+2,661 |
Hover/Click |
|
May21 |
210121 |
460.00 |
461.50 |
457.00 |
460.50 |
-3.50 |
11,959 |
59,746 |
-549 |
Hover/Click |
|
Jun21 |
210121 |
460.25 |
462.25 |
457.50 |
461.25 |
-3.25 |
26,525 |
80,751 |
+621 |
Hover/Click |
|
Jul21 |
210121 |
461.25 |
463.50 |
459.00 |
462.50 |
-3.00 |
6,026 |
32,888 |
-583 |
Hover/Click |
|
Aug21 |
210121 |
462.25 |
464.50 |
460.00 |
463.50 |
-3.00 |
2,128 |
24,453 |
+16 |
Hover/Click |
|
Sep21 |
210121 |
462.50 |
465.50 |
460.75 |
464.25 |
-3.00 |
3,529 |
29,831 |
-27 |
Hover/Click |
|
Oct21 |
210121 |
464.50 |
466.50 |
462.00 |
465.50 |
-2.75 |
2,840 |
41,513 |
-338 |
Hover/Click |
|
Nov21 |
210121 |
462.75 |
466.00 |
462.00 |
464.75 |
-2.50 |
557 |
29,898 |
+45 |
Hover/Click |
| Total Volume and Open Interest |
224,617 |
971,855 |
-161 |
|
| Ethanol(CBOT) |
|
Feb21 |
210121 |
1.600 |
1.600 |
1.600 |
1.600 |
-0.030 |
0 |
9 |
+0 |
|
|
Mar21 |
210121 |
1.575 |
1.575 |
1.575 |
1.575 |
-0.030 |
0 |
3 |
+0 |
|
|
Apr21 |
210121 |
1.633 |
1.633 |
1.633 |
1.633 |
-0.030 |
0 |
45 |
+0 |
|
|
May21 |
210121 |
1.628 |
1.628 |
1.628 |
1.628 |
-0.030 |
0 |
37 |
+0 |
|
|
Jun21 |
210121 |
1.623 |
1.623 |
1.623 |
1.623 |
-0.030 |
|
|
|
|
|
Jul21 |
210121 |
1.623 |
1.623 |
1.623 |
1.623 |
-0.030 |
|
|
|
|
|
Aug21 |
210121 |
1.623 |
1.623 |
1.623 |
1.623 |
-0.030 |
0 |
5 |
+0 |
|
|
Sep21 |
210121 |
1.623 |
1.623 |
1.623 |
1.623 |
-0.030 |
|
|
|
|
| Total Volume and Open Interest |
0 |
99 |
+0 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar21 |
210121 |
53.06 |
53.41 |
52.76 |
53.13 |
-0.18 |
50,200 |
71,551 |
-788 |
Hover/Click |
|
Apr21 |
210121 |
52.96 |
53.30 |
52.64 |
53.05 |
-0.15 |
39,432 |
30,803 |
-1,294 |
Hover/Click |
|
May21 |
210121 |
52.74 |
53.10 |
52.43 |
52.87 |
-0.11 |
28,930 |
20,724 |
-15 |
Hover/Click |
|
Jun21 |
210121 |
52.48 |
52.82 |
52.20 |
52.61 |
-0.09 |
24,829 |
57,624 |
+1,682 |
Hover/Click |
|
Jul21 |
210121 |
52.17 |
52.44 |
51.98 |
52.30 |
-0.08 |
6,766 |
12,268 |
+215 |
Hover/Click |
|
Aug21 |
210121 |
51.91 |
52.03 |
51.71 |
51.98 |
-0.07 |
2,162 |
9,028 |
+373 |
Hover/Click |
|
Sep21 |
210121 |
51.65 |
51.70 |
51.31 |
51.66 |
-0.06 |
2,000 |
15,278 |
+266 |
Hover/Click |
|
Oct21 |
210121 |
51.34 |
51.34 |
51.34 |
51.34 |
-0.05 |
791 |
9,242 |
+108 |
Hover/Click |
|
Nov21 |
210121 |
51.03 |
51.03 |
51.03 |
51.03 |
-0.04 |
740 |
8,430 |
-266 |
Hover/Click |
|
Dec21 |
210121 |
50.74 |
50.83 |
50.43 |
50.71 |
-0.05 |
8,275 |
86,181 |
+131 |
Hover/Click |
|
Jan22 |
210121 |
50.30 |
50.40 |
50.28 |
50.40 |
-0.04 |
426 |
5,202 |
+107 |
Hover/Click |
|
Feb22 |
210121 |
50.13 |
50.13 |
50.13 |
50.13 |
-0.04 |
275 |
3,220 |
-34 |
Hover/Click |
|
Mar22 |
210121 |
49.88 |
49.88 |
49.88 |
49.88 |
-0.04 |
291 |
8,552 |
-36 |
Hover/Click |
|
Apr22 |
210121 |
49.64 |
49.64 |
49.64 |
49.64 |
-0.05 |
105 |
3,655 |
+1 |
Hover/Click |
|
May22 |
210121 |
49.43 |
49.43 |
49.43 |
49.43 |
-0.05 |
100 |
3,387 |
+0 |
Hover/Click |
|
Jun22 |
210121 |
49.24 |
49.24 |
49.24 |
49.24 |
-0.06 |
2,194 |
19,870 |
+176 |
Hover/Click |
| Total Volume and Open Interest |
171,803 |
474,944 |
-17,658 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar21 |
210121 |
90.400 |
90.405 |
90.030 |
90.128 |
-0.342 |
29,112 |
35,189 |
-1,723 |
Hover/Click |
|
Jun21 |
210121 |
90.275 |
90.315 |
90.015 |
90.098 |
-0.342 |
255 |
737 |
+6 |
Hover/Click |
|
Sep21 |
210121 |
90.082 |
90.082 |
90.082 |
90.082 |
-0.343 |
5 |
109 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
29,374 |
36,065 |
-1,707 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar21 |
210121 |
77.51 |
77.86 |
77.44 |
77.62 |
+0.15 |
132,306 |
143,311 |
-808 |
Hover/Click |
|
Jun21 |
210121 |
77.67 |
77.89 |
77.48 |
77.66 |
+0.14 |
166 |
303 |
+37 |
Hover/Click |
|
Sep21 |
210121 |
77.69 |
77.90 |
77.69 |
77.69 |
+0.15 |
0 |
300 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
132,658 |
144,283 |
-830 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar21 |
210121 |
136.61 |
137.50 |
136.57 |
137.27 |
+0.78 |
94,679 |
143,978 |
-1,499 |
Hover/Click |
|
Jun21 |
210121 |
136.78 |
137.56 |
136.78 |
137.34 |
+0.78 |
236 |
1,749 |
+76 |
Hover/Click |
|
Sep21 |
210121 |
137.38 |
137.60 |
137.37 |
137.41 |
+0.78 |
10 |
341 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
94,959 |
147,096 |
-1,419 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar21 |
210121 |
79.15 |
79.44 |
79.08 |
79.20 |
+0.09 |
85,100 |
148,208 |
-4,434 |
Hover/Click |
|
Jun21 |
210121 |
79.27 |
79.45 |
79.10 |
79.21 |
+0.08 |
145 |
3,292 |
-22 |
Hover/Click |
|
Sep21 |
210121 |
79.25 |
79.41 |
79.12 |
79.22 |
+0.08 |
9 |
784 |
+6 |
Hover/Click |
|
Dec21 |
210121 |
79.30 |
79.42 |
79.14 |
79.22 |
+0.07 |
2 |
563 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
85,551 |
153,667 |
-5,201 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar21 |
210121 |
96.61 |
96.83 |
96.52 |
96.66 |
+0.02 |
116,638 |
190,538 |
-2,933 |
Hover/Click |
|
Jun21 |
210121 |
96.68 |
96.93 |
96.63 |
96.76 |
+0.02 |
40 |
193 |
+5 |
Hover/Click |
|
Sep21 |
210121 |
96.88 |
97.03 |
96.77 |
96.88 |
+0.02 |
0 |
190 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
116,738 |
191,540 |
-2,898 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar21 |
210121 |
112.58 |
113.18 |
112.54 |
113.11 |
+0.55 |
26,138 |
48,317 |
-103 |
Hover/Click |
|
Jun21 |
210121 |
113.44 |
113.46 |
112.85 |
113.41 |
+0.55 |
40 |
126 |
-14 |
Hover/Click |
|
Sep21 |
210121 |
113.71 |
113.73 |
113.71 |
113.71 |
+0.54 |
0 |
85 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
26,179 |
48,530 |
-117 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar21 |
210121 |
121.23 |
121.87 |
121.22 |
121.73 |
+0.51 |
228,555 |
669,718 |
-2,083 |
Hover/Click |
|
Jun21 |
210121 |
121.57 |
122.11 |
121.53 |
121.97 |
+0.50 |
612 |
2,019 |
+58 |
Hover/Click |
|
Sep21 |
210121 |
122.23 |
122.32 |
122.00 |
122.22 |
+0.51 |
89 |
1,202 |
-47 |
Hover/Click |
| Total Volume and Open Interest |
230,037 |
676,515 |
-1,893 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Feb21 |
210121 |
505.63 |
509.63 |
504.00 |
506.13 |
-2.13 |
4 |
46 |
-4 |
|
|
Mar21 |
210121 |
507.00 |
508.63 |
501.88 |
504.25 |
-2.25 |
66,120 |
144,877 |
-1,710 |
Hover/Click |
| Total Volume and Open Interest |
66,836 |
145,735 |
-1,157 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Feb21 |
210121 |
188.00 |
191.05 |
185.15 |
186.55 |
-1.10 |
11,770 |
24,951 |
+151 |
|
|
Mar21 |
210121 |
189.40 |
190.85 |
185.05 |
186.40 |
-1.10 |
671 |
2,218 |
-10 |
Hover/Click |
|
Apr21 |
210121 |
188.90 |
190.35 |
185.10 |
186.15 |
-1.35 |
1 |
9 |
+0 |
|
|
May21 |
210121 |
185.95 |
187.60 |
185.95 |
185.95 |
-1.30 |
|
|
|
|
| Total Volume and Open Interest |
12,442 |
27,178 |
+141 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210121 |
169~050 |
169~110 |
168~060 |
168~140 |
-0~180 |
398,505 |
1,157,383 |
-5,559 |
Hover/Click |
|
Jun21 |
210121 |
167~000 |
167~230 |
166~220 |
166~280 |
-0~170 |
10 |
58 |
+1 |
Hover/Click |
|
Sep21 |
210121 |
166~280 |
166~280 |
166~280 |
166~280 |
-0~170 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
398,515 |
1,157,441 |
-5,558 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210121 |
137~000 |
137~020 |
136~235 |
136~285 |
-0~025 |
1,497,258 |
3,360,875 |
+33,442 |
Hover/Click |
|
Jun21 |
210121 |
136~000 |
136~010 |
135~230 |
135~280 |
-0~025 |
2,386 |
8,362 |
+2,161 |
Hover/Click |
|
Sep21 |
210121 |
135~280 |
135~310 |
135~280 |
135~280 |
-0~025 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,499,644 |
3,369,237 |
+35,603 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210121 |
125~252 |
125~256 |
125~216 |
125~250 |
+0~002 |
771,310 |
3,228,181 |
+52,106 |
Hover/Click |
|
Jun21 |
210121 |
125~162 |
125~162 |
125~140 |
125~162 |
-0~006 |
378 |
379 |
+378 |
Hover/Click |
|
Sep21 |
210121 |
125~162 |
125~162 |
125~162 |
125~162 |
-0~006 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
771,688 |
3,228,560 |
+52,484 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210121 |
110~150 |
110~152 |
110~145 |
110~152 |
+0~003 |
270,854 |
1,971,964 |
+37,149 |
Hover/Click |
|
Jun21 |
210121 |
110~152 |
110~152 |
110~152 |
110~152 |
+0~003 |
|
|
|
Hover/Click |
|
Sep21 |
210121 |
110~152 |
110~152 |
110~152 |
110~152 |
+0~003 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
270,854 |
1,971,964 |
+37,149 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar21 |
210121 |
99.815 |
99.820 |
99.810 |
99.815 |
+0.005 |
120,279 |
1,117,415 |
+17,920 |
|
|
Jun21 |
210121 |
99.820 |
99.830 |
99.820 |
99.825 |
+0.005 |
60,433 |
965,533 |
+2,654 |
|
|
Sep21 |
210121 |
99.815 |
99.820 |
99.810 |
99.815 |
unch |
90,023 |
804,094 |
+714 |
|
|
Dec21 |
210121 |
99.785 |
99.790 |
99.780 |
99.785 |
unch |
77,759 |
754,087 |
+3,390 |
|
|
Mar22 |
210121 |
99.820 |
99.820 |
99.810 |
99.815 |
unch |
101,478 |
761,651 |
+1,329 |
|
|
Jun22 |
210121 |
99.800 |
99.810 |
99.790 |
99.800 |
unch |
63,244 |
673,909 |
+334 |
|
|
Sep22 |
210121 |
99.780 |
99.785 |
99.770 |
99.780 |
+0.005 |
87,469 |
530,534 |
-1,010 |
|
|
Dec22 |
210121 |
99.725 |
99.730 |
99.710 |
99.725 |
+0.005 |
90,849 |
480,428 |
+447 |
|
|
Mar23 |
210121 |
99.710 |
99.715 |
99.690 |
99.710 |
unch |
105,901 |
788,801 |
+1,370 |
|
|
Jun23 |
210121 |
99.640 |
99.640 |
99.615 |
99.635 |
unch |
99,810 |
533,559 |
+9,740 |
|
|
Sep23 |
210121 |
99.480 |
99.485 |
99.455 |
99.470 |
-0.005 |
144,544 |
536,468 |
+11,401 |
|
|
Dec23 |
210121 |
99.400 |
99.405 |
99.365 |
99.390 |
-0.005 |
148,455 |
424,252 |
-5,304 |
|
|
Mar24 |
210121 |
99.320 |
99.325 |
99.285 |
99.310 |
-0.010 |
69,514 |
370,523 |
+3,612 |
|
|
Jun24 |
210121 |
99.230 |
99.235 |
99.195 |
99.215 |
-0.015 |
61,313 |
221,193 |
-6,885 |
|
|
Sep24 |
210121 |
99.140 |
99.145 |
99.100 |
99.120 |
-0.015 |
100,761 |
203,622 |
+10,436 |
|
|
Dec24 |
210121 |
99.055 |
99.055 |
99.005 |
99.030 |
-0.020 |
89,203 |
219,201 |
+8,080 |
|
|
Mar25 |
210121 |
98.970 |
98.980 |
98.930 |
98.950 |
-0.020 |
34,894 |
162,352 |
-945 |
|
|
Jun25 |
210121 |
98.895 |
98.900 |
98.850 |
98.870 |
-0.025 |
30,667 |
127,277 |
+2,758 |
|
| Total Volume and Open Interest |
1,741,766 |
10,049,936 |
+105,223 |
|
| Ultra T-Bond(CBOT) |
|
Mar21 |
210121 |
205~29 |
206~09 |
204~01 |
204~12 |
-1~07 |
179,799 |
1,074,729 |
-551 |
|
|
Jun21 |
210121 |
202~21 |
204~16 |
202~15 |
202~23 |
-1~07 |
0 |
3 |
+0 |
|
|
Sep21 |
210121 |
202~23 |
202~23 |
202~23 |
202~23 |
-1~07 |
|
|
|
|
| Total Volume and Open Interest |
179,799 |
1,074,732 |
-551 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar21 |
210121 |
153~300 |
154~015 |
153~120 |
153~190 |
-0~080 |
271,575 |
1,056,434 |
+4,226 |
|
|
Jun21 |
210121 |
152~140 |
152~140 |
152~140 |
152~140 |
-0~080 |
|
|
|
|
|
Sep21 |
210121 |
152~140 |
152~140 |
152~140 |
152~140 |
-0~080 |
|
|
|
|
| Total Volume and Open Interest |
271,575 |
1,056,434 |
+4,226 |
|
| 30 Day Federal Funds(CBOT) |
|
Jan21 |
210121 |
99.910 |
99.912 |
99.910 |
99.910 |
unch |
861 |
168,251 |
-143 |
|
|
Feb21 |
210121 |
99.920 |
99.925 |
99.915 |
99.920 |
+0.005 |
3,578 |
157,911 |
+544 |
|
|
Mar21 |
210121 |
99.925 |
99.925 |
99.920 |
99.925 |
+0.005 |
4,792 |
101,655 |
+2,054 |
|
|
Apr21 |
210121 |
99.930 |
99.930 |
99.925 |
99.930 |
+0.005 |
2,565 |
108,862 |
+173 |
|
|
May21 |
210121 |
99.930 |
99.930 |
99.925 |
99.930 |
+0.005 |
2,471 |
74,222 |
+224 |
|
|
Jun21 |
210121 |
99.930 |
99.935 |
99.930 |
99.930 |
+0.005 |
3,428 |
61,522 |
+1,287 |
|
| Total Volume and Open Interest |
28,644 |
1,061,488 |
+5,297 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar21 |
210121 |
151.95 |
152.03 |
151.92 |
151.99 |
+0.04 |
1,119 |
13,593 |
+116 |
Hover/Click |
|
Jun21 |
210121 |
151.99 |
151.99 |
151.99 |
151.99 |
+0.04 |
|
|
|
Hover/Click |
|
Sep21 |
210121 |
151.99 |
151.99 |
151.99 |
151.99 |
+0.04 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,119 |
13,593 |
+116 |
|
| Euro-Buxl(EUREX) |
|
Mar21 |
210121 |
223.40 |
223.70 |
220.82 |
221.00 |
-2.42 |
89,795 |
274,545 |
+9,857 |
|
|
Jun21 |
210121 |
219.34 |
219.34 |
219.34 |
219.34 |
-2.42 |
1 |
4,031 |
+1 |
|
|
Sep21 |
210121 |
217.96 |
217.96 |
217.96 |
217.96 |
-2.42 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
89,796 |
278,577 |
+9,858 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210121 |
177.41 |
177.56 |
176.74 |
176.80 |
-0.65 |
720,922 |
1,360,770 |
+66,459 |
Hover/Click |
|
Jun21 |
210121 |
174.57 |
174.57 |
173.90 |
173.90 |
-0.65 |
510 |
2,501 |
+481 |
Hover/Click |
|
Sep21 |
210121 |
178.46 |
178.46 |
176.29 |
176.29 |
-0.65 |
8 |
8 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
721,440 |
1,363,279 |
+66,940 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210121 |
135.17 |
135.21 |
134.98 |
135.01 |
-0.17 |
357,837 |
1,068,408 |
+18,491 |
Hover/Click |
|
Jun21 |
210121 |
135.65 |
135.65 |
135.51 |
135.51 |
-0.19 |
0 |
1 |
+0 |
Hover/Click |
|
Sep21 |
210121 |
137.01 |
137.01 |
137.01 |
137.01 |
-0.17 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
357,837 |
1,068,409 |
+18,491 |
|
| Euro-Schatz(EUREX) |
|
Mar21 |
210121 |
112.28 |
112.28 |
112.24 |
112.25 |
-0.03 |
383,289 |
1,520,312 |
+87,239 |
|
|
Jun21 |
210121 |
112.15 |
112.15 |
112.15 |
112.15 |
-0.03 |
0 |
2 |
+0 |
|
|
Sep21 |
210121 |
112.83 |
112.83 |
112.83 |
112.83 |
-0.03 |
|
|
|
|
| Total Volume and Open Interest |
383,289 |
1,520,314 |
+87,239 |
|
| 3-Mth Euribor(EUREX) |
|
Mar21 |
210121 |
100.545 |
100.545 |
100.545 |
100.545 |
unch |
0 |
872 |
+0 |
|
|
Jun21 |
210121 |
100.545 |
100.545 |
100.545 |
100.545 |
-0.010 |
0 |
518 |
+0 |
|
|
Sep21 |
210121 |
100.545 |
100.545 |
100.545 |
100.545 |
-0.010 |
0 |
941 |
+0 |
|
| Total Volume and Open Interest |
5 |
3,483 |
+5 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210121 |
134~11 |
134~13 |
133~25 |
133~31 |
-0~11 |
258,974 |
486,446 |
+516 |
Hover/Click |
|
Jun21 |
210121 |
132~32 |
132~32 |
132~32 |
132~32 |
-0~11 |
0 |
63 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
258,974 |
486,509 |
+516 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210121 |
99.99 |
99.99 |
99.98 |
99.99 |
unch |
31,382 |
574,866 |
+7,252 |
|
|
Jun21 |
210121 |
100.03 |
100.03 |
100.01 |
100.03 |
unch |
45,972 |
709,745 |
-1,073 |
|
|
Sep21 |
210121 |
100.06 |
100.06 |
100.04 |
100.04 |
-0.01 |
34,774 |
541,757 |
-4,014 |
|
|
Dec21 |
210121 |
100.06 |
100.07 |
100.04 |
100.06 |
-0.00 |
31,527 |
515,223 |
+5,239 |
|
|
Mar22 |
210121 |
99.99 |
99.99 |
99.96 |
99.98 |
-0.00 |
23,399 |
637,403 |
-2,859 |
|
|
Jun22 |
210121 |
99.97 |
99.97 |
99.95 |
99.96 |
-0.01 |
19,671 |
309,839 |
+2,843 |
|
| Total Volume and Open Interest |
331,125 |
4,380,246 |
+20,782 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210121 |
100.550 |
100.550 |
100.540 |
100.545 |
-0.005 |
18,287 |
345,987 |
+152 |
|
|
Jun21 |
210121 |
100.550 |
100.555 |
100.540 |
100.545 |
-0.010 |
22,536 |
395,765 |
-1,310 |
|
|
Sep21 |
210121 |
100.555 |
100.555 |
100.540 |
100.545 |
-0.010 |
25,962 |
321,276 |
-3,183 |
|
| Total Volume and Open Interest |
410,313 |
3,259,570 |
-3,327 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar21 |
210121 |
99.99 |
99.99 |
99.98 |
99.99 |
unch |
865 |
126,792 |
+57 |
|
|
Jun21 |
210121 |
99.98 |
99.98 |
99.97 |
99.98 |
unch |
606 |
150,036 |
+181 |
|
|
Sep21 |
210121 |
99.97 |
99.97 |
99.96 |
99.97 |
unch |
1,166 |
127,025 |
-512 |
|
|
Dec21 |
210121 |
99.94 |
99.95 |
99.94 |
99.95 |
unch |
6,624 |
121,892 |
+1,707 |
|
|
Mar22 |
210121 |
99.92 |
99.93 |
99.91 |
99.92 |
-0.01 |
1,536 |
124,659 |
+450 |
|
|
Jun22 |
210121 |
99.89 |
99.89 |
99.88 |
99.89 |
unch |
611 |
55,957 |
+499 |
|
|
Sep22 |
210121 |
99.85 |
99.86 |
99.85 |
99.86 |
unch |
3,725 |
48,204 |
-806 |
|
|
Dec22 |
210121 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
866 |
29,393 |
+357 |
|
|
Mar23 |
210121 |
99.78 |
99.78 |
99.77 |
99.77 |
unch |
4 |
774 |
+0 |
|
|
Jun23 |
210121 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
500 |
+0 |
|
| Total Volume and Open Interest |
16,003 |
785,944 |
+1,933 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar21 |
210121 |
98.91 |
98.93 |
98.89 |
98.93 |
+0.02 |
135,180 |
1,406,053 |
+3,801 |
|
|
Jun21 |
210121 |
98.90 |
98.90 |
98.90 |
98.90 |
+0.02 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
135,180 |
1,406,054 |
+3,801 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar21 |
210121 |
99.82 |
99.82 |
99.81 |
99.82 |
unch |
55,243 |
851,697 |
+11,822 |
|
|
Jun21 |
210121 |
99.81 |
99.81 |
99.81 |
99.81 |
+0.01 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
55,243 |
851,698 |
+11,822 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Feb21 |
210121 |
1871.0 |
1874.6 |
1857.5 |
1865.9 |
-0.6 |
331,589 |
206,473 |
-28,481 |
Hover/Click |
|
Apr21 |
210121 |
1875.6 |
1878.1 |
1861.2 |
1869.3 |
-0.9 |
90,416 |
250,403 |
+20,717 |
Hover/Click |
|
Jun21 |
210121 |
1877.1 |
1880.7 |
1863.8 |
1871.8 |
-0.9 |
6,718 |
47,374 |
+3,088 |
Hover/Click |
|
Aug21 |
210121 |
1876.9 |
1882.7 |
1867.6 |
1874.0 |
-0.8 |
1,633 |
14,646 |
+150 |
Hover/Click |
|
Oct21 |
210121 |
1870.0 |
1875.9 |
1870.0 |
1875.9 |
-0.8 |
535 |
6,338 |
+3 |
Hover/Click |
|
Dec21 |
210121 |
1883.5 |
1886.5 |
1870.7 |
1877.8 |
-0.8 |
849 |
11,332 |
+108 |
Hover/Click |
|
Feb22 |
210121 |
1876.5 |
1879.5 |
1875.7 |
1879.5 |
-1.0 |
90 |
3,344 |
-4 |
Hover/Click |
|
Apr22 |
210121 |
1882.1 |
1882.1 |
1882.1 |
1882.1 |
-1.0 |
0 |
23 |
+0 |
Hover/Click |
|
Jun22 |
210121 |
1885.0 |
1885.0 |
1885.0 |
1885.0 |
-1.0 |
15 |
128 |
+15 |
Hover/Click |
|
Aug22 |
210121 |
1886.5 |
1886.5 |
1886.5 |
1886.5 |
-1.0 |
0 |
4 |
+0 |
Hover/Click |
|
Oct22 |
210121 |
1890.2 |
1890.2 |
1890.2 |
1890.2 |
-1.0 |
|
|
|
Hover/Click |
|
Dec22 |
210121 |
1893.6 |
1899.4 |
1888.0 |
1892.3 |
-1.0 |
6 |
277 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
432,264 |
541,330 |
-4,362 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar21 |
210121 |
2591.0 |
2613.0 |
2570.0 |
2585.4 |
+8.8 |
108,897 |
130,257 |
-1,443 |
Hover/Click |
|
May21 |
210121 |
2594.0 |
2616.5 |
2574.5 |
2590.1 |
+8.4 |
3,070 |
20,714 |
+756 |
Hover/Click |
|
Jul21 |
210121 |
2599.0 |
2617.5 |
2582.5 |
2596.2 |
+8.6 |
598 |
5,981 |
-82 |
Hover/Click |
|
Sep21 |
210121 |
2622.5 |
2622.5 |
2592.5 |
2602.0 |
+8.7 |
294 |
4,738 |
+2 |
Hover/Click |
|
Dec21 |
210121 |
2622.0 |
2630.5 |
2605.0 |
2610.3 |
+8.3 |
82 |
3,853 |
+31 |
Hover/Click |
|
Mar22 |
210121 |
2619.7 |
2619.7 |
2619.7 |
2619.7 |
+8.3 |
3 |
27 |
+0 |
Hover/Click |
|
May22 |
210121 |
2624.7 |
2624.7 |
2624.7 |
2624.7 |
+8.3 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
113,205 |
166,896 |
-718 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan21 |
210121 |
1128.5 |
1128.8 |
1124.2 |
1124.2 |
+11.4 |
11 |
231 |
-121 |
Hover/Click |
|
Apr21 |
210121 |
1121.0 |
1163.4 |
1105.8 |
1128.0 |
+11.6 |
14,724 |
57,335 |
-43 |
Hover/Click |
|
Jul21 |
210121 |
1120.7 |
1165.7 |
1120.4 |
1131.9 |
+11.9 |
348 |
1,969 |
+43 |
Hover/Click |
|
Oct21 |
210121 |
1130.0 |
1149.5 |
1130.0 |
1134.2 |
+10.9 |
14 |
113 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
15,112 |
59,812 |
-116 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar21 |
210121 |
2376.00 |
2414.50 |
2365.50 |
2375.10 |
-28.10 |
2,341 |
9,106 |
-24 |
Hover/Click |
|
Jun21 |
210121 |
2397.00 |
2419.00 |
2377.00 |
2380.40 |
-28.30 |
65 |
349 |
+62 |
Hover/Click |
|
Sep21 |
210121 |
2378.60 |
2378.60 |
2378.60 |
2378.60 |
-28.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,406 |
9,456 |
+16 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar21 |
210121 |
364.40 |
367.35 |
363.35 |
364.75 |
+0.60 |
110,268 |
156,329 |
-350 |
Hover/Click |
|
May21 |
210121 |
365.25 |
367.75 |
364.00 |
365.35 |
+0.70 |
12,986 |
42,332 |
+2,175 |
Hover/Click |
|
Jul21 |
210121 |
365.25 |
367.50 |
364.10 |
365.40 |
+0.75 |
5,605 |
19,781 |
-212 |
Hover/Click |
|
Sep21 |
210121 |
366.40 |
367.15 |
363.90 |
365.20 |
+0.85 |
1,781 |
18,039 |
+2 |
Hover/Click |
|
Dec21 |
210121 |
365.10 |
366.75 |
363.35 |
364.50 |
+0.90 |
814 |
8,675 |
+179 |
Hover/Click |
| Total Volume and Open Interest |
132,711 |
254,998 |
+1,877 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210121 |
31064 |
31188 |
31016 |
31082 |
-14 |
191,002 |
86,484 |
+151 |
Hover/Click |
|
Jun21 |
210121 |
31017 |
31071 |
30912 |
30970 |
-11 |
117 |
134 |
+21 |
Hover/Click |
|
Sep21 |
210121 |
30918 |
30918 |
30877 |
30918 |
-10 |
0 |
9 |
+0 |
Hover/Click |
|
Dec21 |
210121 |
30814 |
30814 |
30814 |
30814 |
-10 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
191,119 |
86,628 |
+172 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Mar21 |
210121 |
3846.00 |
3858.75 |
3842.00 |
3846.00 |
+1.00 |
1,900 |
15,292 |
-850 |
|
|
Jun21 |
210121 |
3836.00 |
3836.00 |
3836.00 |
3836.00 |
+1.00 |
|
|
|
|
|
Sep21 |
210121 |
3825.50 |
3825.50 |
3825.50 |
3825.50 |
+1.00 |
|
|
|
|
|
Dec21 |
210121 |
3811.00 |
3811.00 |
3811.00 |
3811.00 |
+1.00 |
|
|
|
|
| Total Volume and Open Interest |
1,900 |
15,366 |
-850 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210121 |
3841.50 |
3859.75 |
3836.50 |
3846.00 |
+1.00 |
1,315,580 |
2,579,582 |
+8,494 |
Hover/Click |
|
Jun21 |
210121 |
3838.00 |
3849.00 |
3826.75 |
3836.00 |
+1.00 |
3,401 |
19,610 |
+1,916 |
Hover/Click |
|
Sep21 |
210121 |
3830.00 |
3838.75 |
3820.25 |
3825.50 |
+1.00 |
2 |
66 |
+1 |
Hover/Click |
|
Dec21 |
210121 |
3811.00 |
3820.00 |
3811.00 |
3811.00 |
+1.00 |
0 |
40 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,318,983 |
2,599,308 |
+10,411 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210121 |
13288.50 |
13423.50 |
13283.25 |
13395.50 |
+101.25 |
481,603 |
233,072 |
-2,334 |
Hover/Click |
|
Jun21 |
210121 |
13295.75 |
13408.00 |
13271.50 |
13382.00 |
+101.25 |
610 |
1,970 |
-1 |
Hover/Click |
|
Sep21 |
210121 |
13330.00 |
13382.75 |
13270.00 |
13379.50 |
+104.00 |
2 |
7 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
482,215 |
235,051 |
-2,336 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar21 |
210121 |
2462.00 |
2476.30 |
2447.70 |
2449.70 |
-16.80 |
14,035 |
53,987 |
-8 |
Hover/Click |
|
Jun21 |
210121 |
2462.40 |
2462.40 |
2462.40 |
2462.40 |
-14.60 |
|
|
|
Hover/Click |
|
Sep21 |
210121 |
2467.10 |
2467.10 |
2467.10 |
2467.10 |
-14.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
14,035 |
53,987 |
-8 |
|
| Volatility Index(CBOE) |
|
Jan21 |
210120 |
22.90 |
23.00 |
22.20 |
22.59 |
-0.64 |
6,084 |
40,776 |
-9,084 |
|
|
Feb21 |
210121 |
24.81 |
25.20 |
24.50 |
24.53 |
-0.25 |
82,939 |
220,268 |
+13,180 |
|
|
Mar21 |
210121 |
26.20 |
26.62 |
26.05 |
26.23 |
-0.05 |
28,649 |
58,901 |
+1,551 |
|
|
Apr21 |
210121 |
26.69 |
27.07 |
26.46 |
26.83 |
+0.15 |
13,480 |
21,639 |
+4,295 |
|
| Total Volume and Open Interest |
196,659 |
331,110 |
-23,405 |
|
| S & P 600(CME) |
|
Mar21 |
210121 |
1217.30 |
1217.30 |
1217.30 |
1217.30 |
-13.20 |
|
|
|
|
|
Jun21 |
210121 |
1218.10 |
1218.10 |
1218.10 |
1218.10 |
-13.20 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210121 |
2152.00 |
2166.10 |
2132.20 |
2138.50 |
-19.20 |
179,540 |
554,774 |
-1,302 |
Hover/Click |
|
Jun21 |
210121 |
2151.00 |
2161.10 |
2128.50 |
2134.30 |
-19.00 |
40 |
425 |
+1 |
Hover/Click |
|
Sep21 |
210121 |
2131.10 |
2131.10 |
2131.10 |
2131.10 |
-17.80 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
179,580 |
555,199 |
-1,301 |
|
| Nikkei 225(CME) |
|
Mar21 |
210121 |
28705 |
28855 |
28525 |
28680 |
-45 |
9,704 |
16,251 |
+47 |
|
|
Jun21 |
210121 |
28545 |
28695 |
28420 |
28545 |
-25 |
2 |
17 |
-1 |
|
| Total Volume and Open Interest |
9,706 |
16,268 |
+46 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar21 |
210121 |
28545 |
28835 |
28480 |
28695 |
+180 |
44,708 |
100,344 |
-4,055 |
|
|
Jun21 |
210121 |
28485 |
28540 |
28485 |
28540 |
+180 |
12 |
7,236 |
-11 |
|
|
Sep21 |
210121 |
28515 |
28515 |
28515 |
28515 |
+180 |
0 |
88 |
+0 |
|
| Total Volume and Open Interest |
44,744 |
133,061 |
-4,058 |
|
| Nikkei 225 Mini(JPX) |
|
Mar21 |
210121 |
28740 |
28835 |
28650 |
28730 |
+240 |
446,620 |
276,071 |
+2,567 |
|
|
Jun21 |
210121 |
28340 |
28640 |
28295 |
28540 |
+240 |
11,563 |
7,976 |
-68 |
|
|
Sep21 |
210121 |
28245 |
28575 |
28245 |
28480 |
+240 |
187 |
857 |
-46 |
|
| Total Volume and Open Interest |
478,995 |
329,649 |
+6,455 |
|
| Nikkei 225(JPX) |
|
Mar21 |
210121 |
28740 |
28840 |
28660 |
28730 |
+240 |
39,292 |
218,564 |
+95 |
|
|
Jun21 |
210121 |
28560 |
28640 |
28490 |
28540 |
+240 |
289 |
24,191 |
+254 |
|
|
Sep21 |
210121 |
28480 |
28480 |
28480 |
28480 |
+240 |
0 |
1,404 |
+200 |
|
| Total Volume and Open Interest |
39,582 |
315,182 |
+847 |
|
| Nikkei 225(CME) Yen |
|
Mar21 |
210121 |
28665 |
28830 |
28500 |
28665 |
-35 |
46,244 |
48,405 |
-940 |
|
|
Jun21 |
210121 |
28545 |
28635 |
28320 |
28475 |
-35 |
14 |
31 |
-5 |
|
|
Sep21 |
210121 |
28405 |
28405 |
28405 |
28405 |
-30 |
|
|
|
|
| Total Volume and Open Interest |
46,258 |
48,446 |
-935 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar21 |
210121 |
28670 |
28710 |
28670 |
28670 |
-30 |
|
|
|
|
|
Jun21 |
210121 |
28480 |
28480 |
28480 |
28480 |
-30 |
|
|
|
|
|
Sep21 |
210121 |
28410 |
28410 |
28410 |
28410 |
-30 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Feb21 |
210121 |
5640.0 |
5662.5 |
5571.0 |
5586.0 |
-37.5 |
63,424 |
238,460 |
-792 |
|
|
Mar21 |
210121 |
5637.5 |
5637.5 |
5574.5 |
5580.5 |
-37.5 |
343 |
8,575 |
+25 |
|
|
Apr21 |
210121 |
5569.5 |
5569.5 |
5569.5 |
5569.5 |
-37.5 |
|
|
|
|
|
Jun21 |
210121 |
5488.5 |
5488.5 |
5488.5 |
5488.5 |
-37.0 |
0 |
12 |
+0 |
|
|
Sep21 |
210121 |
5470.0 |
5470.0 |
5470.0 |
5470.0 |
-37.0 |
|
|
|
|
|
Dec21 |
210121 |
5444.0 |
5444.0 |
5444.0 |
5444.0 |
-38.0 |
0 |
28,501 |
+0 |
|
| Total Volume and Open Interest |
63,769 |
285,052 |
-768 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jan21 |
210121 |
29898 |
30143 |
29778 |
29915 |
+23 |
193,832 |
116,432 |
+4,506 |
|
|
Feb21 |
210121 |
29855 |
30128 |
29775 |
29911 |
+26 |
3,376 |
4,273 |
+1,851 |
|
|
Mar21 |
210121 |
29818 |
30081 |
29740 |
29855 |
+23 |
1,275 |
9,992 |
+62 |
|
| Total Volume and Open Interest |
198,912 |
134,939 |
+6,303 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210121 |
13953.0 |
14017.0 |
13859.0 |
13919.0 |
+16.0 |
43,198 |
70,382 |
+3,260 |
|
|
Jun21 |
210121 |
13960.0 |
13960.0 |
13900.0 |
13925.0 |
+16.0 |
20 |
171 |
+2 |
|
|
Sep21 |
210121 |
13906.0 |
13906.0 |
13906.0 |
13906.0 |
+14.0 |
2 |
13 |
+1 |
|
| Total Volume and Open Interest |
43,220 |
70,566 |
+3,263 |
|
| Mini-DAX(EUREX) |
|
Mar21 |
210121 |
13957.0 |
14017.0 |
13860.0 |
13919.0 |
+16.0 |
30,160 |
16,244 |
+965 |
|
|
Jun21 |
210121 |
14005.0 |
14007.0 |
13907.0 |
13925.0 |
+16.0 |
27 |
113 |
+4 |
|
|
Sep21 |
210121 |
13906.0 |
13906.0 |
13906.0 |
13906.0 |
+14.0 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
30,187 |
16,359 |
+969 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210121 |
3623 |
3640 |
3598 |
3617 |
+5 |
598,795 |
3,188,912 |
+71,694 |
|
|
Jun21 |
210121 |
3573 |
3577 |
3555 |
3563 |
+5 |
180 |
65,372 |
+166 |
|
|
Sep21 |
210121 |
3550 |
3550 |
3550 |
3550 |
+4 |
0 |
386 |
+0 |
|
| Total Volume and Open Interest |
598,975 |
3,300,387 |
+71,860 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210121 |
10874 |
10901 |
10795 |
10817 |
-31 |
26,075 |
148,606 |
+2,422 |
|
|
Jun21 |
210121 |
10750 |
10750 |
10655 |
10655 |
-31 |
277 |
6,931 |
+247 |
|
|
Sep21 |
210121 |
10626 |
10626 |
10626 |
10626 |
-32 |
0 |
13 |
+0 |
|
| Total Volume and Open Interest |
26,352 |
155,550 |
+2,669 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar21 |
210121 |
6715.50 |
6736.00 |
6659.00 |
6678.50 |
-9.50 |
81,959 |
741,204 |
+127 |
|
|
Jun21 |
210121 |
6662.00 |
6662.00 |
6622.50 |
6622.50 |
-9.00 |
2 |
99 |
+0 |
|
|
Sep21 |
210121 |
6569.50 |
6569.50 |
6569.50 |
6569.50 |
-9.00 |
2 |
11 |
+1 |
|
| Total Volume and Open Interest |
81,963 |
741,317 |
+128 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar21 |
210121 |
6705.0 |
6777.0 |
6697.0 |
6772.0 |
+59.0 |
26,834 |
260,500 |
+510 |
|
|
Jun21 |
210121 |
6730.0 |
6753.0 |
6730.0 |
6753.0 |
+59.0 |
0 |
626 |
+0 |
|
|
Sep21 |
210121 |
6682.0 |
6682.0 |
6682.0 |
6682.0 |
+59.0 |
|
|
|
|
| Total Volume and Open Interest |
27,228 |
262,169 |
+733 |
|
| FTSE MIB(ISE) |
|
Mar21 |
210121 |
22695.00 |
22790.00 |
22330.00 |
22408.00 |
-186.00 |
15,165 |
66,343 |
+6,294 |
|
|
Jun21 |
210121 |
22450.00 |
22485.00 |
22115.00 |
22126.00 |
-186.00 |
50 |
291 |
+64 |
|
|
Sep21 |
210121 |
21970.00 |
21970.00 |
21951.00 |
21951.00 |
-201.00 |
0 |
9 |
+0 |
|
| Total Volume and Open Interest |
15,215 |
66,643 |
+6,358 |
|
| KOSPI 200(KFE) |
|
Mar21 |
210121 |
426.80 |
430.20 |
424.25 |
429.70 |
+6.10 |
332,002 |
231,315 |
+3,577 |
|
|
Jun21 |
210121 |
426.45 |
429.50 |
424.00 |
429.25 |
+6.05 |
207 |
18,194 |
+248 |
|
|
Sep21 |
210121 |
425.00 |
427.00 |
424.70 |
424.70 |
+1.20 |
2 |
698 |
+0 |
|
| Total Volume and Open Interest |
332,217 |
280,147 |
+4,025 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Feb21 |
210121 |
433.85 |
434.05 |
432.15 |
433.75 |
+0.40 |
131 |
5,879 |
+60 |
|
|
Mar21 |
210121 |
434.20 |
434.20 |
434.20 |
434.20 |
+0.40 |
0 |
1 |
+0 |
|
|
Apr21 |
210121 |
435.20 |
435.20 |
435.20 |
435.20 |
+0.60 |
|
|
|
|
| Total Volume and Open Interest |
131 |
5,880 |
-366 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
