|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri January 22, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210122 |
1367.00 |
1367.00 |
1305.25 |
1311.75 |
-58.50 |
182,300 |
358,270 |
-7,965 |
Hover/Click |
|
May21 |
210122 |
1365.75 |
1365.75 |
1305.00 |
1311.75 |
-57.00 |
53,327 |
173,185 |
+1,094 |
Hover/Click |
|
Jul21 |
210122 |
1351.50 |
1351.50 |
1291.25 |
1298.50 |
-56.00 |
38,783 |
144,871 |
+310 |
Hover/Click |
|
Aug21 |
210122 |
1300.50 |
1304.75 |
1246.50 |
1254.00 |
-56.50 |
3,522 |
14,280 |
+209 |
Hover/Click |
|
Sep21 |
210122 |
1210.25 |
1210.25 |
1152.25 |
1161.00 |
-57.25 |
3,060 |
9,747 |
+465 |
Hover/Click |
|
Nov21 |
210122 |
1165.00 |
1165.00 |
1103.25 |
1112.00 |
-56.50 |
44,920 |
170,875 |
+5,924 |
Hover/Click |
|
Jan22 |
210122 |
1155.00 |
1158.25 |
1099.00 |
1106.75 |
-54.75 |
1,462 |
15,822 |
+37 |
Hover/Click |
|
Mar22 |
210122 |
1127.00 |
1127.00 |
1074.50 |
1081.50 |
-49.25 |
2,050 |
36,162 |
+200 |
Hover/Click |
|
May22 |
210122 |
1111.00 |
1111.00 |
1067.00 |
1073.00 |
-47.00 |
693 |
8,126 |
+243 |
Hover/Click |
|
Jul22 |
210122 |
1106.50 |
1106.50 |
1062.25 |
1068.00 |
-44.00 |
842 |
4,921 |
+166 |
Hover/Click |
|
Aug22 |
210122 |
1049.00 |
1049.00 |
1049.00 |
1049.00 |
-44.00 |
0 |
84 |
+0 |
Hover/Click |
|
Sep22 |
210122 |
1022.25 |
1022.25 |
1022.25 |
1022.25 |
-38.00 |
0 |
265 |
+0 |
Hover/Click |
|
Nov22 |
210122 |
1035.00 |
1035.00 |
999.00 |
1002.25 |
-34.00 |
339 |
5,886 |
+89 |
Hover/Click |
|
Jan23 |
210122 |
1003.75 |
1003.75 |
1003.75 |
1003.75 |
-32.75 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
331,299 |
942,599 |
+773 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210122 |
437.50 |
437.60 |
420.00 |
421.60 |
-16.60 |
57,598 |
163,697 |
-1,080 |
Hover/Click |
|
May21 |
210122 |
434.10 |
434.80 |
416.30 |
417.90 |
-17.40 |
25,382 |
87,440 |
-109 |
Hover/Click |
|
Jul21 |
210122 |
431.00 |
431.20 |
412.40 |
414.00 |
-17.90 |
13,041 |
62,312 |
-594 |
Hover/Click |
|
Aug21 |
210122 |
417.50 |
417.50 |
397.70 |
399.30 |
-19.70 |
2,953 |
11,323 |
+311 |
Hover/Click |
|
Sep21 |
210122 |
399.00 |
399.00 |
378.90 |
380.60 |
-19.90 |
1,633 |
11,957 |
+130 |
Hover/Click |
|
Oct21 |
210122 |
381.50 |
381.50 |
361.10 |
363.30 |
-20.00 |
1,205 |
13,604 |
+66 |
Hover/Click |
|
Dec21 |
210122 |
378.00 |
378.40 |
358.30 |
360.60 |
-19.90 |
4,853 |
43,843 |
+318 |
Hover/Click |
|
Jan22 |
210122 |
370.10 |
370.10 |
355.20 |
357.10 |
-19.30 |
135 |
3,697 |
+32 |
Hover/Click |
|
Mar22 |
210122 |
360.90 |
360.90 |
346.10 |
347.60 |
-17.30 |
263 |
3,985 |
+125 |
Hover/Click |
|
May22 |
210122 |
356.00 |
356.00 |
343.70 |
344.60 |
-16.50 |
129 |
3,350 |
+55 |
Hover/Click |
| Total Volume and Open Interest |
107,347 |
408,864 |
-779 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210122 |
43.30 |
43.46 |
42.08 |
42.27 |
-1.16 |
65,621 |
182,742 |
-2,470 |
Hover/Click |
|
May21 |
210122 |
42.60 |
42.70 |
41.33 |
41.55 |
-1.20 |
37,160 |
90,462 |
-1,575 |
Hover/Click |
|
Jul21 |
210122 |
42.09 |
42.09 |
40.80 |
41.07 |
-1.08 |
22,070 |
76,545 |
-76 |
Hover/Click |
|
Aug21 |
210122 |
40.76 |
41.11 |
39.98 |
40.29 |
-0.90 |
5,066 |
18,167 |
+428 |
Hover/Click |
|
Sep21 |
210122 |
39.80 |
40.16 |
39.08 |
39.48 |
-0.76 |
2,699 |
12,571 |
-121 |
Hover/Click |
|
Oct21 |
210122 |
38.85 |
39.25 |
38.17 |
38.75 |
-0.58 |
2,134 |
16,107 |
+375 |
Hover/Click |
|
Dec21 |
210122 |
38.95 |
38.95 |
37.82 |
38.42 |
-0.57 |
7,338 |
48,773 |
+197 |
Hover/Click |
|
Jan22 |
210122 |
38.19 |
38.19 |
37.46 |
38.08 |
-0.53 |
737 |
4,816 |
+218 |
Hover/Click |
|
Mar22 |
210122 |
37.85 |
37.85 |
37.04 |
37.66 |
-0.51 |
526 |
5,374 |
+117 |
Hover/Click |
|
May22 |
210122 |
36.96 |
37.31 |
36.70 |
37.31 |
-0.53 |
197 |
3,845 |
+27 |
Hover/Click |
| Total Volume and Open Interest |
143,782 |
462,904 |
-2,874 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar21 |
210122 |
657.0 |
659.2 |
647.6 |
649.6 |
-7.4 |
20,689 |
72,225 |
-2,363 |
Hover/Click |
|
May21 |
210122 |
645.0 |
645.6 |
634.3 |
635.8 |
-9.2 |
17,912 |
33,619 |
+1,770 |
Hover/Click |
|
Jul21 |
210122 |
632.0 |
633.0 |
622.4 |
623.6 |
-8.9 |
10,002 |
39,468 |
+1,215 |
Hover/Click |
|
Nov21 |
210122 |
553.0 |
554.5 |
544.2 |
545.4 |
-7.6 |
4,051 |
64,593 |
-57 |
Hover/Click |
|
Jan22 |
210122 |
548.0 |
552.8 |
546.8 |
546.8 |
-6.3 |
54 |
1,820 |
+50 |
Hover/Click |
| Total Volume and Open Interest |
52,709 |
211,828 |
+616 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210122 |
522.50 |
522.75 |
499.25 |
500.50 |
-23.75 |
217,777 |
732,214 |
-13,273 |
Hover/Click |
|
May21 |
210122 |
524.75 |
524.75 |
501.25 |
503.00 |
-23.25 |
89,349 |
391,405 |
+18,145 |
Hover/Click |
|
Jul21 |
210122 |
520.75 |
520.75 |
497.25 |
498.75 |
-23.50 |
57,404 |
278,989 |
+2,541 |
Hover/Click |
|
Sep21 |
210122 |
470.00 |
471.00 |
449.75 |
451.50 |
-21.25 |
15,315 |
147,471 |
+873 |
Hover/Click |
|
Dec21 |
210122 |
447.75 |
447.75 |
428.25 |
430.25 |
-18.50 |
40,740 |
282,054 |
+1,514 |
Hover/Click |
|
Mar22 |
210122 |
453.50 |
453.75 |
435.50 |
437.50 |
-17.75 |
4,633 |
28,865 |
+816 |
Hover/Click |
|
May22 |
210122 |
456.50 |
456.50 |
440.00 |
441.25 |
-17.50 |
1,022 |
3,831 |
+113 |
Hover/Click |
|
Jul22 |
210122 |
459.50 |
459.50 |
442.75 |
444.00 |
-17.00 |
1,174 |
16,926 |
-137 |
Hover/Click |
|
Sep22 |
210122 |
424.00 |
424.50 |
409.00 |
411.00 |
-13.00 |
133 |
3,353 |
+0 |
Hover/Click |
|
Dec22 |
210122 |
409.50 |
409.75 |
399.75 |
401.50 |
-7.50 |
1,432 |
17,761 |
+644 |
Hover/Click |
| Total Volume and Open Interest |
429,230 |
1,904,855 |
+11,331 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210122 |
658.50 |
659.00 |
633.00 |
634.50 |
-26.25 |
66,033 |
185,065 |
-1,502 |
Hover/Click |
|
May21 |
210122 |
660.00 |
660.25 |
634.25 |
636.00 |
-26.25 |
30,173 |
74,043 |
+1,257 |
Hover/Click |
|
Jul21 |
210122 |
645.00 |
645.50 |
622.00 |
624.00 |
-23.75 |
31,529 |
95,869 |
+715 |
Hover/Click |
|
Sep21 |
210122 |
646.00 |
646.00 |
623.25 |
625.00 |
-23.25 |
9,444 |
34,194 |
+770 |
Hover/Click |
|
Dec21 |
210122 |
651.50 |
651.50 |
628.50 |
630.50 |
-23.25 |
11,686 |
40,732 |
+1,860 |
Hover/Click |
|
Mar22 |
210122 |
652.00 |
654.25 |
634.50 |
636.25 |
-22.25 |
1,024 |
9,167 |
+260 |
Hover/Click |
| Total Volume and Open Interest |
150,251 |
444,342 |
+3,444 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar21 |
210122 |
633.75 |
634.25 |
611.75 |
613.25 |
-22.50 |
20,575 |
106,803 |
+98 |
Hover/Click |
|
May21 |
210122 |
636.25 |
637.75 |
615.75 |
617.00 |
-22.00 |
8,686 |
40,527 |
-6 |
Hover/Click |
|
Jul21 |
210122 |
637.00 |
637.00 |
615.50 |
616.75 |
-21.75 |
10,189 |
48,427 |
+666 |
Hover/Click |
|
Sep21 |
210122 |
638.75 |
639.25 |
618.50 |
619.50 |
-21.50 |
1,627 |
9,572 |
+43 |
Hover/Click |
|
Dec21 |
210122 |
643.75 |
644.75 |
624.50 |
625.50 |
-21.00 |
1,010 |
12,345 |
+47 |
Hover/Click |
|
Mar22 |
210122 |
642.00 |
645.75 |
627.50 |
627.50 |
-20.25 |
64 |
1,039 |
+23 |
Hover/Click |
|
May22 |
210122 |
627.25 |
627.25 |
612.50 |
612.50 |
-17.25 |
0 |
73 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
42,172 |
219,486 |
+873 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar21 |
210122 |
634.50 |
634.50 |
611.00 |
612.50 |
-22.75 |
6,279 |
39,139 |
-1,928 |
Hover/Click |
|
May21 |
210122 |
642.75 |
643.25 |
619.75 |
621.50 |
-22.75 |
2,979 |
19,047 |
+852 |
Hover/Click |
|
Jul21 |
210122 |
648.25 |
648.25 |
626.00 |
627.25 |
-22.00 |
1,575 |
15,269 |
+267 |
Hover/Click |
|
Sep21 |
210122 |
651.00 |
651.00 |
631.00 |
631.75 |
-21.00 |
918 |
11,373 |
-4 |
Hover/Click |
|
Dec21 |
210122 |
647.75 |
647.75 |
635.25 |
637.25 |
-20.25 |
659 |
5,587 |
+122 |
Hover/Click |
|
Mar22 |
210122 |
641.25 |
641.25 |
636.50 |
636.50 |
-19.25 |
39 |
594 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
12,449 |
91,025 |
-675 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210122 |
360.50 |
361.75 |
340.50 |
345.25 |
-15.25 |
361 |
3,731 |
+47 |
Hover/Click |
|
May21 |
210122 |
352.00 |
356.75 |
337.75 |
342.00 |
-14.50 |
184 |
675 |
+116 |
Hover/Click |
|
Jul21 |
210122 |
336.00 |
336.00 |
336.00 |
336.00 |
-12.50 |
4 |
94 |
+0 |
Hover/Click |
|
Sep21 |
210122 |
307.25 |
307.25 |
307.25 |
307.25 |
-11.75 |
4 |
16 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
570 |
4,897 |
+176 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210122 |
13.22 |
13.30 |
13.18 |
13.27 |
+0.03 |
345 |
9,803 |
+66 |
Hover/Click |
|
May21 |
210122 |
13.42 |
13.46 |
13.40 |
13.44 |
+0.02 |
93 |
237 |
+6 |
Hover/Click |
|
Jul21 |
210122 |
13.38 |
13.44 |
13.38 |
13.44 |
-0.01 |
0 |
68 |
+0 |
Hover/Click |
|
Sep21 |
210122 |
12.60 |
12.60 |
12.60 |
12.60 |
+0.01 |
0 |
175 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
438 |
10,283 |
+72 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb21 |
210122 |
114.535 |
116.785 |
114.180 |
116.730 |
+2.630 |
15,975 |
53,216 |
-3,700 |
Hover/Click |
|
Apr21 |
210122 |
120.050 |
122.600 |
119.830 |
122.535 |
+2.585 |
26,011 |
129,536 |
+1,219 |
Hover/Click |
|
Jun21 |
210122 |
117.200 |
118.950 |
116.950 |
118.800 |
+1.665 |
14,148 |
70,235 |
+1,063 |
Hover/Click |
|
Aug21 |
210122 |
117.050 |
118.400 |
116.885 |
118.285 |
+1.205 |
7,387 |
34,564 |
+318 |
Hover/Click |
|
Oct21 |
210122 |
120.535 |
121.535 |
120.385 |
121.330 |
+0.750 |
2,911 |
18,458 |
+181 |
Hover/Click |
|
Dec21 |
210122 |
123.035 |
123.785 |
122.800 |
123.480 |
+0.500 |
1,087 |
9,184 |
+56 |
Hover/Click |
| Total Volume and Open Interest |
67,890 |
318,950 |
-761 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Jan21 |
210122 |
136.000 |
138.800 |
135.880 |
137.250 |
+1.370 |
437 |
1,939 |
-183 |
Hover/Click |
|
Mar21 |
210122 |
139.330 |
144.150 |
139.300 |
144.150 |
+5.000 |
4,991 |
20,380 |
-192 |
Hover/Click |
|
Apr21 |
210122 |
142.250 |
146.330 |
142.080 |
146.130 |
+4.250 |
2,039 |
5,581 |
+325 |
Hover/Click |
|
May21 |
210122 |
144.050 |
147.130 |
144.050 |
147.035 |
+3.100 |
1,669 |
6,131 |
+14 |
Hover/Click |
|
Aug21 |
210122 |
150.550 |
153.000 |
150.550 |
152.700 |
+2.250 |
890 |
4,904 |
-185 |
Hover/Click |
|
Sep21 |
210122 |
151.535 |
154.500 |
151.535 |
154.080 |
+2.545 |
231 |
855 |
-34 |
Hover/Click |
|
Oct21 |
210122 |
152.500 |
154.900 |
152.500 |
154.550 |
+1.950 |
106 |
443 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
10,381 |
40,363 |
-227 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Feb21 |
210122 |
68.200 |
70.130 |
68.130 |
69.930 |
+1.830 |
13,759 |
30,524 |
-2,107 |
Hover/Click |
|
Apr21 |
210122 |
73.930 |
76.250 |
73.850 |
76.150 |
+2.250 |
15,509 |
85,755 |
+2,053 |
Hover/Click |
|
May21 |
210122 |
79.180 |
80.530 |
79.180 |
80.530 |
+2.050 |
68 |
1,798 |
-9 |
|
|
Jun21 |
210122 |
85.100 |
86.850 |
85.100 |
86.800 |
+1.520 |
5,978 |
36,352 |
+109 |
Hover/Click |
|
Jul21 |
210122 |
86.050 |
87.250 |
86.000 |
87.200 |
+1.020 |
1,757 |
16,467 |
+48 |
Hover/Click |
|
Aug21 |
210122 |
86.080 |
86.830 |
85.950 |
86.780 |
+0.700 |
1,910 |
18,355 |
+194 |
Hover/Click |
|
Oct21 |
210122 |
74.830 |
75.000 |
74.330 |
74.950 |
+0.070 |
1,431 |
11,898 |
+379 |
Hover/Click |
|
Dec21 |
210122 |
69.150 |
69.280 |
68.450 |
69.100 |
-0.150 |
507 |
5,094 |
+228 |
Hover/Click |
| Total Volume and Open Interest |
41,188 |
208,237 |
+995 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jan21 |
210122 |
16.18 |
16.20 |
16.16 |
16.16 |
+0.01 |
198 |
3,469 |
-78 |
Hover/Click |
|
Feb21 |
210122 |
16.40 |
16.64 |
16.30 |
16.46 |
unch |
1,035 |
3,667 |
-18 |
Hover/Click |
|
Mar21 |
210122 |
17.30 |
17.69 |
17.28 |
17.54 |
+0.21 |
664 |
3,635 |
+152 |
Hover/Click |
|
Apr21 |
210122 |
17.49 |
17.56 |
17.41 |
17.54 |
+0.13 |
215 |
2,364 |
+29 |
Hover/Click |
|
May21 |
210122 |
17.48 |
17.48 |
17.36 |
17.42 |
+0.01 |
100 |
1,944 |
+29 |
Hover/Click |
|
Jun21 |
210122 |
17.44 |
17.60 |
17.44 |
17.59 |
+0.10 |
105 |
2,023 |
+29 |
Hover/Click |
|
Jul21 |
210122 |
17.60 |
17.73 |
17.60 |
17.70 |
+0.14 |
72 |
915 |
+32 |
Hover/Click |
|
Aug21 |
210122 |
17.77 |
17.83 |
17.77 |
17.77 |
+0.14 |
85 |
889 |
+78 |
Hover/Click |
|
Sep21 |
210122 |
17.75 |
17.83 |
17.75 |
17.75 |
+0.14 |
78 |
836 |
+31 |
Hover/Click |
|
Oct21 |
210122 |
17.75 |
17.81 |
17.75 |
17.76 |
+0.10 |
35 |
768 |
+25 |
Hover/Click |
|
Nov21 |
210122 |
17.55 |
17.61 |
17.55 |
17.58 |
+0.08 |
19 |
646 |
+10 |
Hover/Click |
|
Dec21 |
210122 |
17.30 |
17.30 |
17.30 |
17.30 |
+0.03 |
16 |
633 |
+13 |
Hover/Click |
|
Jan22 |
210122 |
17.02 |
17.02 |
17.02 |
17.02 |
unch |
5 |
59 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
2,627 |
21,876 |
+337 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar21 |
210122 |
2536 |
2537 |
2483 |
2529 |
-21 |
20,172 |
84,521 |
-348 |
Hover/Click |
|
May21 |
210122 |
2498 |
2498 |
2443 |
2486 |
-22 |
12,544 |
65,490 |
+1,373 |
Hover/Click |
|
Jul21 |
210122 |
2495 |
2495 |
2438 |
2480 |
-23 |
5,525 |
29,970 |
+151 |
Hover/Click |
|
Sep21 |
210122 |
2478 |
2486 |
2439 |
2480 |
-24 |
2,405 |
21,152 |
+158 |
Hover/Click |
|
Dec21 |
210122 |
2495 |
2495 |
2440 |
2480 |
-25 |
1,431 |
12,967 |
+578 |
Hover/Click |
|
Mar22 |
210122 |
2463 |
2478 |
2434 |
2474 |
-26 |
168 |
5,879 |
+9 |
Hover/Click |
|
May22 |
210122 |
2443 |
2476 |
2443 |
2472 |
-25 |
110 |
1,022 |
+87 |
Hover/Click |
| Total Volume and Open Interest |
42,382 |
226,501 |
+2,030 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar21 |
210122 |
125.70 |
126.30 |
122.85 |
124.05 |
-2.40 |
19,721 |
96,144 |
-1,656 |
Hover/Click |
|
May21 |
210122 |
128.00 |
128.25 |
125.00 |
126.20 |
-2.30 |
7,632 |
52,736 |
-19 |
Hover/Click |
|
Jul21 |
210122 |
129.90 |
130.05 |
127.00 |
128.10 |
-2.30 |
3,330 |
35,419 |
+387 |
Hover/Click |
|
Sep21 |
210122 |
131.70 |
131.85 |
128.75 |
129.90 |
-2.25 |
1,630 |
36,399 |
+145 |
Hover/Click |
|
Dec21 |
210122 |
133.70 |
133.75 |
130.75 |
131.85 |
-2.30 |
537 |
24,086 |
+62 |
Hover/Click |
|
Mar22 |
210122 |
135.25 |
135.45 |
132.65 |
133.65 |
-2.30 |
219 |
8,772 |
+75 |
Hover/Click |
| Total Volume and Open Interest |
33,431 |
266,695 |
-886 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar21 |
210122 |
117.50 |
117.80 |
116.00 |
116.90 |
-1.00 |
1,140 |
8,531 |
-37 |
Hover/Click |
|
May21 |
210122 |
119.20 |
119.20 |
117.90 |
118.85 |
-0.75 |
232 |
1,127 |
+116 |
Hover/Click |
|
Jul21 |
210122 |
121.00 |
122.00 |
120.20 |
121.55 |
-0.45 |
126 |
312 |
+62 |
Hover/Click |
|
Sep21 |
210122 |
123.25 |
124.30 |
123.20 |
124.30 |
-0.45 |
104 |
107 |
+33 |
Hover/Click |
|
Nov21 |
210122 |
125.90 |
126.90 |
125.60 |
126.90 |
-0.55 |
70 |
73 |
+59 |
Hover/Click |
|
Jan22 |
210122 |
127.20 |
128.30 |
127.20 |
128.30 |
-0.55 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,672 |
10,151 |
+233 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar21 |
210122 |
15.99 |
16.04 |
15.73 |
15.87 |
-0.18 |
50,379 |
399,121 |
-4,888 |
Hover/Click |
|
May21 |
210122 |
15.26 |
15.26 |
14.95 |
15.08 |
-0.21 |
23,250 |
206,413 |
-273 |
Hover/Click |
|
Jul21 |
210122 |
14.70 |
14.74 |
14.49 |
14.61 |
-0.17 |
17,323 |
161,945 |
+5,714 |
Hover/Click |
|
Oct21 |
210122 |
14.53 |
14.53 |
14.30 |
14.42 |
-0.14 |
8,077 |
121,366 |
+692 |
Hover/Click |
|
Mar22 |
210122 |
14.71 |
14.77 |
14.53 |
14.66 |
-0.14 |
2,968 |
70,780 |
+642 |
Hover/Click |
|
May22 |
210122 |
13.88 |
13.93 |
13.72 |
13.82 |
-0.14 |
914 |
46,256 |
+50 |
Hover/Click |
|
Jul22 |
210122 |
13.24 |
13.35 |
13.14 |
13.21 |
-0.17 |
919 |
37,923 |
+235 |
Hover/Click |
|
Oct22 |
210122 |
12.99 |
13.11 |
12.93 |
12.98 |
-0.16 |
528 |
32,699 |
-100 |
Hover/Click |
| Total Volume and Open Interest |
105,015 |
1,103,852 |
+2,187 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar21 |
210122 |
1734 |
1742 |
1704 |
1733 |
-8 |
7,261 |
71,875 |
-90 |
Hover/Click |
|
May21 |
210122 |
1694 |
1694 |
1659 |
1684 |
-8 |
8,503 |
41,059 |
+486 |
Hover/Click |
|
Jul21 |
210122 |
1675 |
1676 |
1645 |
1670 |
-5 |
5,402 |
29,075 |
+108 |
Hover/Click |
|
Sep21 |
210122 |
1671 |
1672 |
1642 |
1669 |
-1 |
2,758 |
30,647 |
+1,092 |
Hover/Click |
|
Dec21 |
210122 |
1683 |
1688 |
1658 |
1685 |
+3 |
2,323 |
35,441 |
+357 |
Hover/Click |
|
Mar22 |
210122 |
1684 |
1690 |
1661 |
1688 |
+4 |
427 |
11,358 |
+184 |
Hover/Click |
|
May22 |
210122 |
1675 |
1696 |
1668 |
1693 |
+5 |
141 |
4,759 |
+85 |
Hover/Click |
| Total Volume and Open Interest |
26,819 |
226,980 |
+2,220 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar21 |
210122 |
448.70 |
449.10 |
441.00 |
444.80 |
-5.50 |
4,747 |
40,731 |
-559 |
Hover/Click |
|
May21 |
210122 |
435.20 |
435.50 |
427.00 |
429.80 |
-6.50 |
2,791 |
39,812 |
+180 |
Hover/Click |
|
Aug21 |
210122 |
423.30 |
423.30 |
414.90 |
418.20 |
-5.40 |
1,627 |
17,906 |
+399 |
Hover/Click |
|
Oct21 |
210122 |
409.00 |
409.80 |
402.50 |
405.60 |
-4.20 |
175 |
5,383 |
+60 |
Hover/Click |
|
Dec21 |
210122 |
404.60 |
405.80 |
401.00 |
402.00 |
-4.00 |
48 |
3,534 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
9,412 |
110,255 |
+96 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar21 |
210122 |
82.52 |
82.56 |
81.50 |
81.56 |
-1.01 |
15,919 |
117,684 |
-1,427 |
Hover/Click |
|
May21 |
210122 |
83.40 |
83.50 |
82.60 |
82.66 |
-0.84 |
10,985 |
60,666 |
+1,260 |
Hover/Click |
|
Jul21 |
210122 |
84.22 |
84.31 |
83.44 |
83.56 |
-0.74 |
5,206 |
35,468 |
+346 |
Hover/Click |
|
Oct21 |
210122 |
80.02 |
80.02 |
80.02 |
80.02 |
-0.62 |
0 |
19 |
+0 |
Hover/Click |
|
Dec21 |
210122 |
78.85 |
79.04 |
78.21 |
78.47 |
-0.57 |
2,713 |
29,327 |
+41 |
Hover/Click |
|
Mar22 |
210122 |
79.26 |
79.42 |
78.58 |
78.77 |
-0.50 |
172 |
2,163 |
+73 |
Hover/Click |
| Total Volume and Open Interest |
35,567 |
249,672 |
+754 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Mar21 |
210122 |
796.0 |
796.0 |
796.0 |
796.0 |
+48.0 |
248 |
1,748 |
-34 |
|
|
May21 |
210122 |
743.0 |
743.0 |
743.0 |
743.0 |
+48.0 |
58 |
558 |
+0 |
|
|
Jul21 |
210122 |
711.1 |
711.1 |
710.5 |
711.1 |
+48.0 |
4 |
320 |
-2 |
|
|
Sep21 |
210122 |
680.0 |
680.9 |
680.0 |
680.9 |
+48.0 |
0 |
17 |
+0 |
|
|
Nov21 |
210122 |
633.0 |
633.5 |
633.0 |
633.0 |
+0.1 |
|
|
|
|
|
Jan22 |
210122 |
633.0 |
633.0 |
633.0 |
633.0 |
+0.1 |
|
|
|
|
|
Mar22 |
210122 |
633.0 |
633.0 |
633.0 |
633.0 |
+0.1 |
|
|
|
|
| Total Volume and Open Interest |
310 |
2,643 |
-36 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Mar21 |
210122 |
53.10 |
53.16 |
51.44 |
52.27 |
-0.86 |
400,301 |
459,361 |
+6,430 |
Hover/Click |
|
Apr21 |
210122 |
53.01 |
53.08 |
51.38 |
52.19 |
-0.86 |
157,178 |
215,876 |
+15,365 |
Hover/Click |
|
May21 |
210122 |
52.85 |
52.89 |
51.24 |
52.04 |
-0.83 |
97,609 |
129,805 |
+14,961 |
Hover/Click |
|
Jun21 |
210122 |
52.61 |
52.64 |
51.04 |
51.82 |
-0.79 |
87,295 |
246,371 |
+292 |
Hover/Click |
|
Jul21 |
210122 |
52.26 |
52.32 |
50.78 |
51.54 |
-0.76 |
32,024 |
95,648 |
+1,973 |
Hover/Click |
|
Aug21 |
210122 |
51.95 |
51.97 |
50.52 |
51.24 |
-0.74 |
20,391 |
62,907 |
-994 |
Hover/Click |
|
Sep21 |
210122 |
51.35 |
51.35 |
50.24 |
50.93 |
-0.73 |
21,354 |
94,536 |
+2,341 |
Hover/Click |
|
Oct21 |
210122 |
51.33 |
51.33 |
49.97 |
50.61 |
-0.73 |
11,705 |
56,789 |
+1,671 |
Hover/Click |
|
Nov21 |
210122 |
50.41 |
50.63 |
49.69 |
50.32 |
-0.71 |
4,823 |
57,768 |
+850 |
Hover/Click |
|
Dec21 |
210122 |
50.60 |
50.70 |
49.39 |
50.03 |
-0.68 |
53,016 |
290,372 |
+1,997 |
Hover/Click |
|
Jan22 |
210122 |
49.81 |
50.02 |
49.13 |
49.73 |
-0.67 |
2,550 |
40,544 |
+283 |
Hover/Click |
|
Feb22 |
210122 |
49.47 |
49.47 |
49.44 |
49.47 |
-0.66 |
1,750 |
26,257 |
+225 |
Hover/Click |
|
Mar22 |
210122 |
49.04 |
49.24 |
48.99 |
49.24 |
-0.64 |
2,499 |
31,674 |
+459 |
Hover/Click |
|
Apr22 |
210122 |
49.02 |
49.02 |
49.02 |
49.02 |
-0.62 |
205 |
13,102 |
+75 |
Hover/Click |
|
May22 |
210122 |
48.82 |
48.82 |
48.82 |
48.82 |
-0.61 |
389 |
12,503 |
+191 |
Hover/Click |
|
Jun22 |
210122 |
49.08 |
49.08 |
48.14 |
48.65 |
-0.59 |
11,533 |
85,386 |
+1,863 |
Hover/Click |
| Total Volume and Open Interest |
939,528 |
2,249,804 |
+32,767 |
|
| e-miNY Crude Oil(NYM) |
|
Mar21 |
210122 |
53.100 |
53.150 |
51.425 |
52.275 |
-0.850 |
9,469 |
2,030 |
+92 |
|
|
Apr21 |
210122 |
53.050 |
53.050 |
51.400 |
52.200 |
-0.850 |
816 |
337 |
+32 |
|
|
May21 |
210122 |
52.400 |
52.400 |
51.250 |
52.050 |
-0.825 |
5 |
62 |
+2 |
|
|
Jun21 |
210122 |
52.425 |
52.625 |
51.050 |
51.825 |
-0.775 |
13 |
184 |
+0 |
|
|
Jul21 |
210122 |
51.150 |
51.550 |
50.950 |
51.550 |
-0.750 |
7 |
23 |
+0 |
|
|
Aug21 |
210122 |
50.400 |
51.450 |
50.400 |
51.250 |
-0.725 |
2 |
10 |
+2 |
|
|
Sep21 |
210122 |
50.925 |
50.925 |
50.925 |
50.925 |
-0.725 |
0 |
8 |
+0 |
|
|
Oct21 |
210122 |
50.150 |
50.600 |
50.150 |
50.600 |
-0.750 |
0 |
3 |
+0 |
|
|
Nov21 |
210122 |
50.500 |
50.550 |
50.325 |
50.325 |
-0.700 |
1 |
13 |
+1 |
|
|
Dec21 |
210122 |
50.000 |
50.025 |
49.400 |
50.025 |
-0.675 |
34 |
148 |
-8 |
|
| Total Volume and Open Interest |
10,352 |
2,884 |
+124 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Feb21 |
210122 |
160.13 |
160.14 |
155.53 |
157.60 |
-2.46 |
22,222 |
46,606 |
-4,637 |
Hover/Click |
|
Mar21 |
210122 |
160.28 |
160.33 |
155.71 |
157.82 |
-2.42 |
55,504 |
97,171 |
+2,672 |
Hover/Click |
|
Apr21 |
210122 |
160.20 |
160.20 |
155.62 |
157.71 |
-2.38 |
18,676 |
43,092 |
-747 |
Hover/Click |
|
May21 |
210122 |
159.94 |
160.09 |
155.65 |
157.73 |
-2.33 |
11,201 |
29,857 |
+76 |
Hover/Click |
|
Jun21 |
210122 |
160.13 |
160.17 |
155.77 |
157.86 |
-2.31 |
11,952 |
41,620 |
+2,316 |
Hover/Click |
|
Jul21 |
210122 |
160.50 |
160.58 |
156.25 |
158.29 |
-2.27 |
1,625 |
14,279 |
+141 |
Hover/Click |
|
Aug21 |
210122 |
161.00 |
161.00 |
156.75 |
158.80 |
-2.21 |
1,019 |
8,767 |
+60 |
Hover/Click |
|
Sep21 |
210122 |
161.50 |
161.50 |
157.35 |
159.40 |
-2.15 |
1,102 |
11,674 |
+74 |
Hover/Click |
|
Oct21 |
210122 |
162.15 |
162.15 |
158.63 |
160.00 |
-2.09 |
878 |
5,494 |
+176 |
Hover/Click |
|
Nov21 |
210122 |
162.59 |
162.59 |
158.73 |
160.41 |
-2.04 |
530 |
5,464 |
-7 |
Hover/Click |
|
Dec21 |
210122 |
162.75 |
162.75 |
158.52 |
160.57 |
-2.04 |
3,335 |
34,593 |
-46 |
Hover/Click |
|
Jan22 |
210122 |
163.00 |
163.00 |
159.57 |
160.91 |
-2.01 |
1,025 |
10,003 |
-68 |
Hover/Click |
|
Feb22 |
210122 |
161.00 |
161.01 |
160.00 |
160.88 |
-1.97 |
617 |
1,897 |
+274 |
Hover/Click |
|
Mar22 |
210122 |
158.90 |
160.98 |
158.81 |
160.18 |
-1.94 |
102 |
2,070 |
-9 |
Hover/Click |
| Total Volume and Open Interest |
131,022 |
376,540 |
+407 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Feb21 |
210122 |
155.09 |
155.17 |
150.74 |
154.87 |
+0.08 |
25,445 |
55,654 |
-6,672 |
Hover/Click |
|
Mar21 |
210122 |
155.00 |
155.00 |
150.64 |
154.50 |
-0.22 |
49,695 |
129,515 |
+5,207 |
Hover/Click |
|
Apr21 |
210122 |
165.28 |
165.35 |
161.25 |
164.56 |
-0.71 |
19,212 |
50,116 |
+3,054 |
Hover/Click |
|
May21 |
210122 |
165.27 |
165.55 |
161.95 |
165.01 |
-0.92 |
7,217 |
36,909 |
+445 |
Hover/Click |
|
Jun21 |
210122 |
165.72 |
165.72 |
161.84 |
164.62 |
-1.10 |
6,740 |
40,228 |
+750 |
Hover/Click |
|
Jul21 |
210122 |
163.70 |
164.04 |
160.94 |
163.40 |
-1.24 |
1,841 |
21,288 |
-3 |
Hover/Click |
|
Aug21 |
210122 |
159.94 |
161.65 |
159.15 |
161.45 |
-1.31 |
1,705 |
9,108 |
+307 |
Hover/Click |
|
Sep21 |
210122 |
156.47 |
158.87 |
156.45 |
158.66 |
-1.35 |
2,800 |
27,402 |
+531 |
Hover/Click |
|
Oct21 |
210122 |
149.07 |
149.07 |
146.33 |
147.96 |
-1.47 |
876 |
17,801 |
+95 |
Hover/Click |
|
Nov21 |
210122 |
143.74 |
144.83 |
143.70 |
144.83 |
-1.51 |
533 |
6,910 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
118,839 |
430,037 |
+4,161 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Feb21 |
210122 |
154.80 |
154.87 |
153.80 |
154.87 |
+0.08 |
0 |
1 |
+0 |
|
|
Mar21 |
210122 |
154.50 |
154.50 |
154.50 |
154.50 |
-0.22 |
|
|
|
|
|
Apr21 |
210122 |
164.56 |
164.56 |
164.56 |
164.56 |
-0.71 |
|
|
|
|
|
May21 |
210122 |
165.01 |
165.01 |
165.01 |
165.01 |
-0.92 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Feb21 |
210122 |
2.492 |
2.504 |
2.414 |
2.446 |
-0.045 |
133,437 |
45,418 |
-13,101 |
Hover/Click |
|
Mar21 |
210122 |
2.500 |
2.511 |
2.425 |
2.456 |
-0.041 |
117,377 |
329,776 |
+6,503 |
Hover/Click |
|
Apr21 |
210122 |
2.539 |
2.547 |
2.475 |
2.503 |
-0.033 |
52,528 |
107,205 |
-6,176 |
Hover/Click |
|
May21 |
210122 |
2.592 |
2.592 |
2.527 |
2.557 |
-0.027 |
24,528 |
76,634 |
+998 |
Hover/Click |
|
Jun21 |
210122 |
2.651 |
2.654 |
2.593 |
2.623 |
-0.024 |
16,880 |
44,017 |
-73 |
Hover/Click |
|
Jul21 |
210122 |
2.720 |
2.725 |
2.665 |
2.694 |
-0.022 |
19,733 |
45,657 |
+2,383 |
Hover/Click |
|
Aug21 |
210122 |
2.740 |
2.747 |
2.691 |
2.721 |
-0.019 |
7,053 |
30,366 |
+308 |
Hover/Click |
|
Sep21 |
210122 |
2.725 |
2.738 |
2.682 |
2.712 |
-0.018 |
11,585 |
48,835 |
+1,108 |
Hover/Click |
|
Oct21 |
210122 |
2.760 |
2.760 |
2.708 |
2.735 |
-0.021 |
22,661 |
111,549 |
+3,371 |
Hover/Click |
|
Nov21 |
210122 |
2.800 |
2.825 |
2.782 |
2.801 |
-0.021 |
3,778 |
41,160 |
-117 |
Hover/Click |
|
Dec21 |
210122 |
2.952 |
2.952 |
2.915 |
2.935 |
-0.020 |
3,310 |
41,484 |
+53 |
Hover/Click |
|
Jan22 |
210122 |
3.023 |
3.045 |
3.011 |
3.030 |
-0.018 |
7,198 |
49,490 |
-326 |
Hover/Click |
|
Feb22 |
210122 |
2.959 |
2.985 |
2.959 |
2.973 |
-0.017 |
4,445 |
25,616 |
+374 |
Hover/Click |
|
Mar22 |
210122 |
2.815 |
2.834 |
2.807 |
2.824 |
-0.012 |
6,742 |
27,849 |
+683 |
Hover/Click |
|
Apr22 |
210122 |
2.475 |
2.496 |
2.475 |
2.487 |
-0.004 |
6,383 |
29,723 |
-910 |
Hover/Click |
|
May22 |
210122 |
2.430 |
2.451 |
2.430 |
2.445 |
-0.002 |
2,157 |
12,972 |
-308 |
Hover/Click |
| Total Volume and Open Interest |
444,748 |
1,146,749 |
-4,752 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar21 |
210122 |
56.00 |
56.03 |
54.48 |
55.41 |
-0.69 |
310,886 |
315,090 |
-43,378 |
Hover/Click |
|
Apr21 |
210122 |
55.83 |
55.89 |
54.40 |
55.25 |
-0.73 |
260,505 |
465,951 |
+29,683 |
Hover/Click |
|
May21 |
210122 |
55.65 |
55.71 |
54.24 |
55.07 |
-0.72 |
125,169 |
245,493 |
+9,298 |
Hover/Click |
|
Jun21 |
210122 |
55.40 |
55.45 |
54.05 |
54.85 |
-0.70 |
130,985 |
272,170 |
-7,988 |
Hover/Click |
|
Jul21 |
210122 |
55.07 |
55.14 |
53.78 |
54.56 |
-0.68 |
26,274 |
163,788 |
-2,779 |
Hover/Click |
|
Aug21 |
210122 |
54.84 |
54.84 |
53.55 |
54.29 |
-0.66 |
14,504 |
82,773 |
-989 |
Hover/Click |
|
Sep21 |
210122 |
54.50 |
54.51 |
53.29 |
54.02 |
-0.63 |
20,382 |
79,506 |
+1,292 |
Hover/Click |
|
Oct21 |
210122 |
54.07 |
54.07 |
53.05 |
53.74 |
-0.62 |
6,025 |
60,599 |
+590 |
Hover/Click |
|
Nov21 |
210122 |
53.77 |
53.77 |
52.79 |
53.48 |
-0.59 |
4,391 |
44,347 |
+420 |
Hover/Click |
|
Dec21 |
210122 |
53.65 |
53.68 |
52.54 |
53.22 |
-0.57 |
73,438 |
264,746 |
+1,789 |
Hover/Click |
|
Jan22 |
210122 |
52.33 |
52.99 |
52.33 |
52.99 |
-0.56 |
5,881 |
47,958 |
+3,313 |
Hover/Click |
|
Feb22 |
210122 |
52.79 |
52.79 |
52.79 |
52.79 |
-0.54 |
1,720 |
33,481 |
+311 |
Hover/Click |
|
Mar22 |
210122 |
52.55 |
52.63 |
52.55 |
52.63 |
-0.53 |
3,079 |
53,904 |
+53 |
Hover/Click |
|
Apr22 |
210122 |
52.47 |
52.47 |
52.47 |
52.47 |
-0.51 |
474 |
16,389 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
1,037,012 |
2,629,936 |
-8,571 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Feb21 |
210122 |
454.25 |
454.50 |
441.25 |
449.25 |
-5.75 |
85,719 |
157,133 |
-9,638 |
Hover/Click |
|
Mar21 |
210122 |
457.25 |
457.75 |
444.50 |
452.00 |
-5.75 |
76,278 |
145,166 |
+402 |
Hover/Click |
|
Apr21 |
210122 |
459.50 |
459.50 |
446.25 |
453.75 |
-5.75 |
44,439 |
101,434 |
+5,090 |
Hover/Click |
|
May21 |
210122 |
460.00 |
460.00 |
447.50 |
454.75 |
-5.75 |
12,348 |
61,978 |
+2,232 |
Hover/Click |
|
Jun21 |
210122 |
460.75 |
460.75 |
448.50 |
455.75 |
-5.50 |
33,995 |
79,798 |
-953 |
Hover/Click |
|
Jul21 |
210122 |
460.75 |
460.75 |
450.50 |
457.00 |
-5.50 |
9,142 |
33,722 |
+834 |
Hover/Click |
|
Aug21 |
210122 |
459.25 |
460.00 |
451.50 |
458.00 |
-5.50 |
5,791 |
26,192 |
+1,739 |
Hover/Click |
|
Sep21 |
210122 |
462.00 |
462.00 |
453.75 |
459.00 |
-5.25 |
7,023 |
31,742 |
+1,911 |
Hover/Click |
|
Oct21 |
210122 |
461.25 |
462.25 |
455.25 |
460.50 |
-5.00 |
3,195 |
41,622 |
+109 |
Hover/Click |
|
Nov21 |
210122 |
460.50 |
462.00 |
454.50 |
459.75 |
-5.00 |
500 |
29,732 |
-166 |
Hover/Click |
| Total Volume and Open Interest |
295,310 |
973,858 |
+2,003 |
|
| Ethanol(CBOT) |
|
Feb21 |
210122 |
1.600 |
1.600 |
1.600 |
1.600 |
unch |
0 |
9 |
+0 |
|
|
Mar21 |
210122 |
1.575 |
1.575 |
1.575 |
1.575 |
unch |
7 |
8 |
+5 |
|
|
Apr21 |
210122 |
1.633 |
1.633 |
1.633 |
1.633 |
unch |
3 |
45 |
+0 |
|
|
May21 |
210122 |
1.628 |
1.628 |
1.628 |
1.628 |
unch |
0 |
37 |
+0 |
|
|
Jun21 |
210122 |
1.623 |
1.623 |
1.623 |
1.623 |
unch |
|
|
|
|
|
Jul21 |
210122 |
1.623 |
1.623 |
1.623 |
1.623 |
unch |
|
|
|
|
|
Aug21 |
210122 |
1.623 |
1.623 |
1.623 |
1.623 |
unch |
0 |
5 |
+0 |
|
|
Sep21 |
210122 |
1.623 |
1.623 |
1.623 |
1.623 |
unch |
|
|
|
|
| Total Volume and Open Interest |
10 |
104 |
+5 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar21 |
210122 |
52.99 |
53.02 |
51.46 |
52.27 |
-0.86 |
52,899 |
70,743 |
-808 |
Hover/Click |
|
Apr21 |
210122 |
52.92 |
52.92 |
51.40 |
52.19 |
-0.86 |
60,633 |
33,194 |
+2,391 |
Hover/Click |
|
May21 |
210122 |
52.55 |
52.55 |
51.26 |
52.04 |
-0.83 |
51,436 |
19,282 |
-1,442 |
Hover/Click |
|
Jun21 |
210122 |
52.35 |
52.35 |
51.06 |
51.82 |
-0.79 |
42,881 |
59,951 |
+2,327 |
Hover/Click |
|
Jul21 |
210122 |
51.56 |
51.89 |
50.93 |
51.54 |
-0.76 |
10,675 |
12,273 |
+5 |
Hover/Click |
|
Aug21 |
210122 |
51.25 |
51.44 |
50.70 |
51.24 |
-0.74 |
3,370 |
8,996 |
-32 |
Hover/Click |
|
Sep21 |
210122 |
51.19 |
51.24 |
50.37 |
50.93 |
-0.73 |
3,129 |
15,820 |
+542 |
Hover/Click |
|
Oct21 |
210122 |
50.62 |
50.75 |
50.26 |
50.61 |
-0.73 |
1,073 |
9,559 |
+317 |
Hover/Click |
|
Nov21 |
210122 |
50.45 |
50.45 |
50.12 |
50.32 |
-0.71 |
736 |
8,312 |
-118 |
Hover/Click |
|
Dec21 |
210122 |
50.31 |
50.31 |
49.48 |
50.03 |
-0.68 |
9,181 |
86,216 |
+35 |
Hover/Click |
|
Jan22 |
210122 |
50.18 |
50.18 |
49.48 |
49.73 |
-0.67 |
381 |
5,317 |
+115 |
Hover/Click |
|
Feb22 |
210122 |
49.47 |
49.47 |
49.47 |
49.47 |
-0.66 |
259 |
3,206 |
-14 |
Hover/Click |
|
Mar22 |
210122 |
49.24 |
49.24 |
49.24 |
49.24 |
-0.64 |
341 |
8,638 |
+86 |
Hover/Click |
|
Apr22 |
210122 |
49.02 |
49.02 |
49.02 |
49.02 |
-0.62 |
159 |
3,662 |
+7 |
Hover/Click |
|
May22 |
210122 |
48.82 |
48.82 |
48.82 |
48.82 |
-0.61 |
70 |
3,387 |
+0 |
Hover/Click |
|
Jun22 |
210122 |
48.41 |
48.80 |
48.22 |
48.65 |
-0.59 |
2,051 |
19,718 |
-152 |
Hover/Click |
| Total Volume and Open Interest |
243,828 |
478,577 |
+3,633 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar21 |
210122 |
90.075 |
90.300 |
90.050 |
90.213 |
+0.085 |
24,985 |
39,408 |
+4,219 |
Hover/Click |
|
Jun21 |
210122 |
90.065 |
90.270 |
90.045 |
90.183 |
+0.085 |
157 |
748 |
+11 |
Hover/Click |
|
Sep21 |
210122 |
90.168 |
90.168 |
90.168 |
90.168 |
+0.085 |
0 |
109 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
25,144 |
40,295 |
+4,230 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar21 |
210122 |
77.65 |
77.73 |
77.04 |
77.21 |
-0.41 |
87,543 |
141,705 |
-1,606 |
Hover/Click |
|
Jun21 |
210122 |
77.72 |
77.76 |
77.09 |
77.25 |
-0.41 |
123 |
288 |
-15 |
Hover/Click |
|
Sep21 |
210122 |
77.29 |
77.73 |
77.15 |
77.29 |
-0.40 |
0 |
300 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
87,707 |
142,653 |
-1,630 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar21 |
210122 |
137.38 |
137.40 |
136.38 |
136.86 |
-0.41 |
84,373 |
145,862 |
+1,884 |
Hover/Click |
|
Jun21 |
210122 |
137.43 |
137.46 |
136.47 |
136.93 |
-0.41 |
110 |
1,733 |
-16 |
Hover/Click |
|
Sep21 |
210122 |
137.00 |
137.00 |
136.55 |
137.00 |
-0.41 |
0 |
341 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
84,560 |
148,976 |
+1,880 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar21 |
210122 |
79.14 |
79.16 |
78.50 |
78.59 |
-0.61 |
83,470 |
157,863 |
+9,655 |
Hover/Click |
|
Jun21 |
210122 |
79.13 |
79.13 |
78.53 |
78.61 |
-0.60 |
473 |
3,329 |
+37 |
Hover/Click |
|
Sep21 |
210122 |
78.74 |
78.88 |
78.55 |
78.61 |
-0.61 |
75 |
824 |
+40 |
Hover/Click |
|
Dec21 |
210122 |
79.00 |
79.00 |
78.55 |
78.62 |
-0.60 |
27 |
569 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
84,130 |
163,446 |
+9,779 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar21 |
210122 |
96.67 |
96.69 |
96.31 |
96.36 |
-0.30 |
68,334 |
194,607 |
+4,069 |
Hover/Click |
|
Jun21 |
210122 |
96.76 |
96.79 |
96.42 |
96.47 |
-0.29 |
28 |
187 |
-6 |
Hover/Click |
|
Sep21 |
210122 |
96.58 |
96.58 |
96.55 |
96.58 |
-0.30 |
0 |
190 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
68,456 |
195,632 |
+4,092 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar21 |
210122 |
113.14 |
113.31 |
112.95 |
113.01 |
-0.10 |
17,271 |
48,182 |
-135 |
Hover/Click |
|
Jun21 |
210122 |
113.50 |
113.59 |
113.27 |
113.31 |
-0.10 |
1 |
127 |
+1 |
Hover/Click |
|
Sep21 |
210122 |
113.61 |
113.86 |
113.60 |
113.61 |
-0.10 |
0 |
85 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
17,272 |
48,396 |
-134 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar21 |
210122 |
121.80 |
122.03 |
121.65 |
121.81 |
+0.08 |
145,166 |
665,897 |
-3,821 |
Hover/Click |
|
Jun21 |
210122 |
122.07 |
122.27 |
121.90 |
122.06 |
+0.09 |
587 |
2,071 |
+52 |
Hover/Click |
|
Sep21 |
210122 |
122.27 |
122.51 |
122.15 |
122.30 |
+0.08 |
0 |
1,202 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
146,038 |
672,752 |
-3,763 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Feb21 |
210122 |
505.25 |
505.25 |
499.00 |
500.13 |
-6.00 |
0 |
46 |
+0 |
|
|
Mar21 |
210122 |
503.88 |
504.25 |
497.13 |
498.38 |
-5.88 |
40,369 |
148,758 |
+3,881 |
Hover/Click |
| Total Volume and Open Interest |
40,415 |
149,603 |
+3,868 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Feb21 |
210122 |
185.90 |
186.55 |
182.20 |
182.85 |
-3.70 |
4,968 |
25,346 |
+395 |
|
|
Mar21 |
210122 |
186.05 |
186.30 |
182.05 |
182.70 |
-3.70 |
476 |
2,259 |
+41 |
Hover/Click |
|
Apr21 |
210122 |
182.60 |
182.60 |
182.15 |
182.60 |
-3.55 |
14 |
15 |
+6 |
|
|
May21 |
210122 |
182.45 |
182.45 |
182.45 |
182.45 |
-3.50 |
|
|
|
|
| Total Volume and Open Interest |
5,458 |
27,620 |
+442 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210122 |
168~130 |
169~050 |
168~070 |
168~280 |
+0~140 |
297,408 |
1,166,460 |
+9,077 |
Hover/Click |
|
Jun21 |
210122 |
166~300 |
167~190 |
166~240 |
167~120 |
+0~160 |
2 |
58 |
+0 |
Hover/Click |
|
Sep21 |
210122 |
167~120 |
167~120 |
167~120 |
167~120 |
+0~160 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
297,410 |
1,166,518 |
+9,077 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210122 |
136~280 |
137~025 |
136~260 |
137~010 |
+0~045 |
1,255,751 |
3,400,374 |
+39,499 |
Hover/Click |
|
Jun21 |
210122 |
135~265 |
136~015 |
135~260 |
136~005 |
+0~045 |
10,494 |
14,159 |
+5,797 |
Hover/Click |
|
Sep21 |
210122 |
136~005 |
136~005 |
136~005 |
136~005 |
+0~045 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,266,245 |
3,414,533 |
+45,296 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210122 |
125~246 |
125~276 |
125~244 |
125~270 |
+0~020 |
681,113 |
3,250,924 |
+22,743 |
Hover/Click |
|
Jun21 |
210122 |
125~182 |
125~182 |
125~182 |
125~182 |
+0~020 |
300 |
579 |
+200 |
Hover/Click |
|
Sep21 |
210122 |
125~182 |
125~182 |
125~182 |
125~182 |
+0~020 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
681,413 |
3,251,503 |
+22,943 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210122 |
110~150 |
110~154 |
110~150 |
110~153 |
+0~001 |
320,466 |
2,000,488 |
+28,524 |
Hover/Click |
|
Jun21 |
210122 |
110~146 |
110~146 |
110~146 |
110~146 |
-0~004 |
|
|
|
Hover/Click |
|
Sep21 |
210122 |
110~146 |
110~146 |
110~146 |
110~146 |
-0~004 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
320,466 |
2,000,488 |
+28,524 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar21 |
210122 |
99.815 |
99.820 |
99.815 |
99.820 |
+0.005 |
260,831 |
1,143,829 |
+26,414 |
|
|
Jun21 |
210122 |
99.830 |
99.830 |
99.825 |
99.830 |
+0.005 |
145,420 |
949,011 |
-16,522 |
|
|
Sep21 |
210122 |
99.820 |
99.825 |
99.815 |
99.820 |
+0.005 |
133,984 |
801,582 |
-2,512 |
|
|
Dec21 |
210122 |
99.790 |
99.790 |
99.785 |
99.790 |
+0.005 |
78,330 |
761,253 |
+7,166 |
|
|
Mar22 |
210122 |
99.820 |
99.820 |
99.815 |
99.820 |
+0.005 |
196,994 |
822,452 |
+60,801 |
|
|
Jun22 |
210122 |
99.800 |
99.810 |
99.800 |
99.805 |
+0.005 |
171,583 |
680,961 |
+7,052 |
|
|
Sep22 |
210122 |
99.780 |
99.785 |
99.775 |
99.780 |
unch |
76,135 |
534,317 |
+3,783 |
|
|
Dec22 |
210122 |
99.720 |
99.730 |
99.720 |
99.725 |
unch |
69,363 |
476,061 |
-4,367 |
|
|
Mar23 |
210122 |
99.710 |
99.720 |
99.705 |
99.715 |
+0.005 |
72,433 |
794,218 |
+5,417 |
|
|
Jun23 |
210122 |
99.635 |
99.650 |
99.630 |
99.640 |
+0.005 |
110,898 |
539,387 |
+5,828 |
|
|
Sep23 |
210122 |
99.470 |
99.490 |
99.470 |
99.480 |
+0.010 |
104,072 |
535,720 |
-748 |
|
|
Dec23 |
210122 |
99.390 |
99.410 |
99.385 |
99.400 |
+0.010 |
102,809 |
424,073 |
-179 |
|
|
Mar24 |
210122 |
99.305 |
99.325 |
99.305 |
99.315 |
+0.005 |
35,647 |
372,816 |
+2,293 |
|
|
Jun24 |
210122 |
99.210 |
99.235 |
99.210 |
99.220 |
+0.005 |
29,328 |
221,400 |
+207 |
|
|
Sep24 |
210122 |
99.120 |
99.145 |
99.115 |
99.130 |
+0.010 |
42,314 |
208,753 |
+5,131 |
|
|
Dec24 |
210122 |
99.030 |
99.055 |
99.025 |
99.040 |
+0.010 |
30,026 |
221,893 |
+2,692 |
|
|
Mar25 |
210122 |
98.950 |
98.975 |
98.945 |
98.960 |
+0.010 |
22,276 |
164,600 |
+2,248 |
|
|
Jun25 |
210122 |
98.870 |
98.900 |
98.865 |
98.880 |
+0.010 |
24,095 |
131,865 |
+4,588 |
|
| Total Volume and Open Interest |
1,810,473 |
10,174,886 |
+124,950 |
|
| Ultra T-Bond(CBOT) |
|
Mar21 |
210122 |
204~08 |
205~26 |
203~30 |
204~30 |
+0~18 |
152,237 |
1,073,601 |
-1,128 |
|
|
Jun21 |
210122 |
203~09 |
204~00 |
202~11 |
203~09 |
+0~18 |
0 |
3 |
+0 |
|
|
Sep21 |
210122 |
203~09 |
203~09 |
203~09 |
203~09 |
+0~18 |
|
|
|
|
| Total Volume and Open Interest |
152,237 |
1,073,604 |
-1,128 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar21 |
210122 |
153~180 |
153~315 |
153~145 |
153~280 |
+0~090 |
245,581 |
1,063,214 |
+6,780 |
|
|
Jun21 |
210122 |
152~230 |
152~230 |
152~230 |
152~230 |
+0~090 |
|
|
|
|
|
Sep21 |
210122 |
152~230 |
152~230 |
152~230 |
152~230 |
+0~090 |
|
|
|
|
| Total Volume and Open Interest |
245,581 |
1,063,214 |
+6,780 |
|
| 30 Day Federal Funds(CBOT) |
|
Jan21 |
210122 |
99.912 |
99.912 |
99.910 |
99.910 |
unch |
1,672 |
168,241 |
-10 |
|
|
Feb21 |
210122 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
19,251 |
160,271 |
+2,360 |
|
|
Mar21 |
210122 |
99.925 |
99.930 |
99.920 |
99.925 |
unch |
9,915 |
102,725 |
+1,070 |
|
|
Apr21 |
210122 |
99.930 |
99.930 |
99.925 |
99.925 |
-0.005 |
7,982 |
109,023 |
+161 |
|
|
May21 |
210122 |
99.930 |
99.930 |
99.930 |
99.930 |
unch |
10,236 |
77,619 |
+3,397 |
|
|
Jun21 |
210122 |
99.930 |
99.935 |
99.930 |
99.930 |
unch |
4,198 |
60,070 |
-1,452 |
|
| Total Volume and Open Interest |
73,705 |
1,068,861 |
+7,373 |
|
| 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 |
210122 |
220.80 |
222.76 |
220.46 |
222.20 |
+1.20 |
79,160 |
276,448 |
+1,903 |
|
|
Jun21 |
210122 |
220.54 |
220.54 |
220.54 |
220.54 |
+1.20 |
0 |
4,031 |
+0 |
|
|
Sep21 |
210122 |
219.16 |
219.16 |
219.16 |
219.16 |
+1.20 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
79,160 |
280,480 |
+1,903 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210122 |
176.76 |
177.27 |
176.63 |
177.16 |
+0.36 |
507,453 |
1,320,085 |
-40,685 |
Hover/Click |
|
Jun21 |
210122 |
173.92 |
174.32 |
173.92 |
174.26 |
+0.36 |
88 |
2,388 |
-113 |
Hover/Click |
|
Sep21 |
210122 |
176.65 |
176.65 |
176.65 |
176.65 |
+0.36 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
507,541 |
1,322,473 |
-40,806 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210122 |
135.00 |
135.17 |
134.97 |
135.13 |
+0.12 |
276,808 |
1,064,580 |
-3,828 |
Hover/Click |
|
Jun21 |
210122 |
135.63 |
135.63 |
135.63 |
135.63 |
+0.12 |
0 |
1 |
+0 |
Hover/Click |
|
Sep21 |
210122 |
137.13 |
137.13 |
137.13 |
137.13 |
+0.12 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
276,808 |
1,064,581 |
-3,828 |
|
| Euro-Schatz(EUREX) |
|
Mar21 |
210122 |
112.25 |
112.29 |
112.24 |
112.27 |
+0.02 |
288,251 |
1,476,157 |
-44,155 |
|
|
Jun21 |
210122 |
112.17 |
112.17 |
112.17 |
112.17 |
+0.02 |
0 |
2 |
+0 |
|
|
Sep21 |
210122 |
112.85 |
112.85 |
112.85 |
112.85 |
+0.02 |
|
|
|
|
| Total Volume and Open Interest |
288,251 |
1,476,159 |
-44,155 |
|
| 3-Mth Euribor(EUREX) |
|
Mar21 |
210122 |
100.540 |
100.540 |
100.540 |
100.540 |
-0.005 |
0 |
872 |
+0 |
|
|
Jun21 |
210122 |
100.540 |
100.540 |
100.540 |
100.540 |
-0.005 |
0 |
518 |
+0 |
|
|
Sep21 |
210122 |
100.545 |
100.545 |
100.545 |
100.545 |
unch |
0 |
941 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,483 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210122 |
134~01 |
134~09 |
133~29 |
134~05 |
+0~06 |
196,819 |
488,798 |
+2,352 |
Hover/Click |
|
Jun21 |
210122 |
133~06 |
133~06 |
133~06 |
133~06 |
+0~06 |
83 |
138 |
+75 |
Hover/Click |
| Total Volume and Open Interest |
196,902 |
488,936 |
+2,427 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210122 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
36,035 |
575,647 |
+781 |
|
|
Jun21 |
210122 |
100.03 |
100.03 |
100.02 |
100.03 |
unch |
52,615 |
718,054 |
+8,309 |
|
|
Sep21 |
210122 |
100.04 |
100.05 |
100.04 |
100.04 |
unch |
43,742 |
542,672 |
+915 |
|
|
Dec21 |
210122 |
100.06 |
100.07 |
100.05 |
100.06 |
unch |
32,836 |
517,472 |
+2,249 |
|
|
Mar22 |
210122 |
99.98 |
100.00 |
99.97 |
99.98 |
unch |
29,169 |
636,585 |
-818 |
|
|
Jun22 |
210122 |
99.96 |
99.98 |
99.96 |
99.96 |
unch |
31,351 |
305,708 |
-4,131 |
|
| Total Volume and Open Interest |
415,426 |
4,361,404 |
-18,842 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210122 |
100.540 |
100.545 |
100.535 |
100.535 |
-0.010 |
10,504 |
344,263 |
-1,724 |
|
|
Jun21 |
210122 |
100.545 |
100.550 |
100.535 |
100.540 |
-0.005 |
18,344 |
392,700 |
-3,065 |
|
|
Sep21 |
210122 |
100.540 |
100.550 |
100.540 |
100.540 |
-0.005 |
18,274 |
320,332 |
-944 |
|
| Total Volume and Open Interest |
335,500 |
3,255,423 |
-4,147 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar21 |
210122 |
99.99 |
99.99 |
99.98 |
99.99 |
unch |
5,639 |
128,459 |
+1,667 |
|
|
Jun21 |
210122 |
99.97 |
99.98 |
99.97 |
99.98 |
unch |
1,294 |
149,665 |
-371 |
|
|
Sep21 |
210122 |
99.96 |
99.97 |
99.96 |
99.97 |
unch |
874 |
126,737 |
-288 |
|
|
Dec21 |
210122 |
99.94 |
99.94 |
99.93 |
99.94 |
-0.01 |
7,306 |
123,838 |
+1,946 |
|
|
Mar22 |
210122 |
99.92 |
99.92 |
99.91 |
99.92 |
unch |
4,097 |
125,707 |
+1,048 |
|
|
Jun22 |
210122 |
99.89 |
99.89 |
99.88 |
99.88 |
-0.01 |
3,609 |
57,330 |
+1,373 |
|
|
Sep22 |
210122 |
99.85 |
99.85 |
99.83 |
99.85 |
-0.01 |
1,862 |
49,149 |
+945 |
|
|
Dec22 |
210122 |
99.81 |
99.81 |
99.80 |
99.80 |
-0.01 |
225 |
29,400 |
+7 |
|
|
Mar23 |
210122 |
99.77 |
99.77 |
99.76 |
99.76 |
-0.01 |
4 |
774 |
+0 |
|
|
Jun23 |
210122 |
99.70 |
99.70 |
99.70 |
99.70 |
-0.01 |
0 |
500 |
+0 |
|
| Total Volume and Open Interest |
24,910 |
792,271 |
+6,327 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar21 |
210122 |
98.93 |
98.93 |
98.86 |
98.87 |
-0.06 |
190,831 |
1,416,980 |
+10,927 |
|
|
Jun21 |
210122 |
98.84 |
98.84 |
98.84 |
98.84 |
-0.06 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
190,831 |
1,416,981 |
+10,927 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar21 |
210122 |
99.82 |
99.82 |
99.81 |
99.81 |
-0.01 |
274,716 |
894,097 |
+42,400 |
|
|
Jun21 |
210122 |
99.80 |
99.80 |
99.80 |
99.80 |
-0.00 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
274,716 |
894,098 |
+42,400 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Feb21 |
210122 |
1870.1 |
1870.8 |
1836.3 |
1856.2 |
-9.7 |
274,396 |
195,398 |
-11,075 |
Hover/Click |
|
Apr21 |
210122 |
1874.0 |
1874.1 |
1839.7 |
1859.9 |
-9.4 |
52,599 |
266,457 |
+16,054 |
Hover/Click |
|
Jun21 |
210122 |
1876.0 |
1876.1 |
1842.6 |
1862.5 |
-9.3 |
5,814 |
49,534 |
+2,160 |
Hover/Click |
|
Aug21 |
210122 |
1871.3 |
1871.3 |
1845.0 |
1864.8 |
-9.2 |
1,022 |
14,671 |
+25 |
Hover/Click |
|
Oct21 |
210122 |
1859.4 |
1866.6 |
1852.6 |
1866.6 |
-9.3 |
972 |
6,760 |
+422 |
Hover/Click |
|
Dec21 |
210122 |
1876.5 |
1876.5 |
1848.6 |
1868.4 |
-9.4 |
766 |
11,494 |
+162 |
Hover/Click |
|
Feb22 |
210122 |
1852.9 |
1870.2 |
1852.9 |
1870.2 |
-9.3 |
13 |
3,343 |
-1 |
Hover/Click |
|
Apr22 |
210122 |
1872.8 |
1872.8 |
1872.8 |
1872.8 |
-9.3 |
0 |
23 |
+0 |
Hover/Click |
|
Jun22 |
210122 |
1873.1 |
1873.1 |
1873.1 |
1873.1 |
-11.9 |
0 |
128 |
+0 |
Hover/Click |
|
Aug22 |
210122 |
1874.6 |
1874.6 |
1874.6 |
1874.6 |
-11.9 |
0 |
4 |
+0 |
Hover/Click |
|
Oct22 |
210122 |
1878.3 |
1878.3 |
1878.3 |
1878.3 |
-11.9 |
|
|
|
Hover/Click |
|
Dec22 |
210122 |
1880.4 |
1880.4 |
1880.4 |
1880.4 |
-11.9 |
2 |
275 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
336,215 |
549,213 |
+7,883 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar21 |
210122 |
2602.5 |
2604.5 |
2505.0 |
2555.6 |
-29.8 |
80,819 |
132,180 |
+1,923 |
Hover/Click |
|
May21 |
210122 |
2604.5 |
2606.0 |
2509.0 |
2560.3 |
-29.8 |
2,725 |
20,743 |
+29 |
Hover/Click |
|
Jul21 |
210122 |
2570.5 |
2605.0 |
2523.0 |
2565.7 |
-30.5 |
1,232 |
6,118 |
+137 |
Hover/Click |
|
Sep21 |
210122 |
2598.0 |
2612.5 |
2529.0 |
2571.7 |
-30.3 |
366 |
4,799 |
+61 |
Hover/Click |
|
Dec21 |
210122 |
2574.5 |
2580.5 |
2547.0 |
2580.5 |
-29.8 |
266 |
3,839 |
-14 |
Hover/Click |
|
Mar22 |
210122 |
2589.9 |
2589.9 |
2589.9 |
2589.9 |
-29.8 |
2 |
28 |
+1 |
Hover/Click |
|
May22 |
210122 |
2594.9 |
2594.9 |
2594.9 |
2594.9 |
-29.8 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
86,053 |
169,107 |
+2,211 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan21 |
210122 |
1127.2 |
1127.2 |
1108.2 |
1108.2 |
-16.0 |
6 |
232 |
+1 |
Hover/Click |
|
Apr21 |
210122 |
1137.1 |
1138.8 |
1092.6 |
1111.6 |
-16.4 |
10,766 |
58,090 |
+755 |
Hover/Click |
|
Jul21 |
210122 |
1129.8 |
1132.0 |
1097.0 |
1115.7 |
-16.2 |
164 |
1,996 |
+27 |
Hover/Click |
|
Oct21 |
210122 |
1115.0 |
1125.0 |
1100.0 |
1119.7 |
-14.5 |
6 |
113 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
10,967 |
60,589 |
+777 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar21 |
210122 |
2372.00 |
2383.00 |
2350.00 |
2365.20 |
-9.90 |
1,597 |
9,253 |
+147 |
Hover/Click |
|
Jun21 |
210122 |
2382.00 |
2383.00 |
2357.00 |
2374.00 |
-6.40 |
37 |
355 |
+6 |
Hover/Click |
|
Sep21 |
210122 |
2374.60 |
2374.60 |
2374.60 |
2374.60 |
-4.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,634 |
9,609 |
+153 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar21 |
210122 |
364.70 |
365.20 |
356.35 |
362.60 |
-2.15 |
52,137 |
155,697 |
-632 |
Hover/Click |
|
May21 |
210122 |
365.25 |
365.70 |
357.00 |
363.15 |
-2.20 |
5,901 |
43,079 |
+747 |
Hover/Click |
|
Jul21 |
210122 |
364.70 |
364.70 |
357.75 |
363.20 |
-2.20 |
1,854 |
20,117 |
+336 |
Hover/Click |
|
Sep21 |
210122 |
361.40 |
363.85 |
357.70 |
362.95 |
-2.25 |
1,051 |
17,941 |
-98 |
Hover/Click |
|
Dec21 |
210122 |
363.10 |
363.10 |
357.25 |
362.30 |
-2.20 |
477 |
8,616 |
-59 |
Hover/Click |
| Total Volume and Open Interest |
62,630 |
255,150 |
+152 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210122 |
31058 |
31086 |
30791 |
30909 |
-173 |
140,795 |
88,509 |
+2,025 |
Hover/Click |
|
Jun21 |
210122 |
30950 |
30967 |
30685 |
30799 |
-171 |
214 |
118 |
-16 |
Hover/Click |
|
Sep21 |
210122 |
30749 |
30749 |
30651 |
30749 |
-169 |
2 |
10 |
+1 |
Hover/Click |
|
Dec21 |
210122 |
30647 |
30647 |
30647 |
30647 |
-167 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
141,011 |
88,638 |
+2,010 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Mar21 |
210122 |
3840.25 |
3848.00 |
3814.00 |
3834.25 |
-11.75 |
3,419 |
15,042 |
-250 |
|
|
Jun21 |
210122 |
3824.25 |
3824.25 |
3824.25 |
3824.25 |
-11.75 |
|
|
|
|
|
Sep21 |
210122 |
3815.50 |
3815.50 |
3815.50 |
3815.50 |
-10.00 |
|
|
|
|
|
Dec21 |
210122 |
3799.50 |
3799.50 |
3799.50 |
3799.50 |
-11.50 |
|
|
|
|
| Total Volume and Open Interest |
3,419 |
15,116 |
-250 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210122 |
3846.75 |
3849.00 |
3813.25 |
3834.25 |
-11.75 |
1,248,787 |
2,582,531 |
+2,949 |
Hover/Click |
|
Jun21 |
210122 |
3834.00 |
3838.25 |
3803.75 |
3824.25 |
-11.75 |
1,836 |
20,494 |
+884 |
Hover/Click |
|
Sep21 |
210122 |
3820.50 |
3828.00 |
3797.00 |
3815.50 |
-10.00 |
11 |
66 |
+0 |
Hover/Click |
|
Dec21 |
210122 |
3799.50 |
3799.50 |
3799.50 |
3799.50 |
-11.50 |
0 |
40 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,250,634 |
2,603,141 |
+3,833 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210122 |
13394.00 |
13402.25 |
13300.25 |
13361.50 |
-34.00 |
438,765 |
236,481 |
+3,409 |
Hover/Click |
|
Jun21 |
210122 |
13376.75 |
13386.00 |
13289.00 |
13347.75 |
-34.25 |
462 |
1,978 |
+8 |
Hover/Click |
|
Sep21 |
210122 |
13340.00 |
13357.25 |
13302.75 |
13347.75 |
-31.75 |
3 |
8 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
439,230 |
238,469 |
+3,418 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar21 |
210122 |
2454.60 |
2460.90 |
2423.30 |
2458.90 |
+9.20 |
14,302 |
54,334 |
+347 |
Hover/Click |
|
Jun21 |
210122 |
2471.50 |
2471.50 |
2439.60 |
2471.50 |
+9.10 |
|
|
|
Hover/Click |
|
Sep21 |
210122 |
2476.30 |
2476.30 |
2476.30 |
2476.30 |
+9.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
14,302 |
54,334 |
+347 |
|
| Volatility Index(CBOE) |
|
Jan21 |
210120 |
22.90 |
23.00 |
22.20 |
22.59 |
-0.64 |
6,084 |
40,776 |
-9,084 |
|
|
Feb21 |
210122 |
24.60 |
25.88 |
24.60 |
24.88 |
+0.35 |
60,673 |
219,146 |
-1,122 |
|
|
Mar21 |
210122 |
26.25 |
27.17 |
26.25 |
26.53 |
+0.30 |
45,208 |
64,057 |
+5,156 |
|
|
Apr21 |
210122 |
26.75 |
27.45 |
26.75 |
26.98 |
+0.15 |
16,937 |
24,384 |
+2,745 |
|
| Total Volume and Open Interest |
139,861 |
340,910 |
+9,800 |
|
| S & P 600(CME) |
|
Mar21 |
210122 |
1232.30 |
1232.30 |
1232.30 |
1232.30 |
+15.00 |
|
|
|
|
|
Jun21 |
210122 |
1233.00 |
1233.00 |
1233.00 |
1233.00 |
+14.90 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210122 |
2138.80 |
2166.30 |
2112.70 |
2164.00 |
+25.50 |
193,781 |
554,335 |
-439 |
Hover/Click |
|
Jun21 |
210122 |
2131.90 |
2161.20 |
2109.30 |
2159.80 |
+25.50 |
61 |
427 |
+2 |
Hover/Click |
|
Sep21 |
210122 |
2156.60 |
2156.60 |
2156.60 |
2156.60 |
+25.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
193,842 |
554,762 |
-437 |
|
| Nikkei 225(CME) |
|
Mar21 |
210122 |
28690 |
28700 |
28410 |
28625 |
-55 |
7,564 |
16,455 |
+204 |
|
|
Jun21 |
210122 |
28445 |
28480 |
28290 |
28480 |
-65 |
1 |
16 |
-1 |
|
| Total Volume and Open Interest |
7,565 |
16,471 |
+203 |
|
| 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 |
210122 |
28590 |
28680 |
28505 |
28630 |
-100 |
465,646 |
283,047 |
+6,976 |
|
|
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 |
210122 |
28590 |
28680 |
28510 |
28630 |
-100 |
34,787 |
221,108 |
+2,544 |
|
|
Jun21 |
210122 |
28420 |
28490 |
28320 |
28440 |
-100 |
200 |
24,550 |
+359 |
|
|
Sep21 |
210122 |
28420 |
28420 |
28370 |
28370 |
-110 |
0 |
1,404 |
+0 |
|
| Total Volume and Open Interest |
34,991 |
319,097 |
+3,915 |
|
| Nikkei 225(CME) Yen |
|
Mar21 |
210122 |
28670 |
28680 |
28395 |
28610 |
-55 |
30,201 |
49,829 |
+1,424 |
|
|
Jun21 |
210122 |
28430 |
28480 |
28205 |
28420 |
-55 |
14 |
35 |
+4 |
|
|
Sep21 |
210122 |
28345 |
28345 |
28345 |
28345 |
-60 |
|
|
|
|
| Total Volume and Open Interest |
30,215 |
49,874 |
+1,428 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar21 |
210122 |
28610 |
28610 |
28610 |
28610 |
-60 |
|
|
|
|
|
Jun21 |
210122 |
28420 |
28420 |
28420 |
28420 |
-60 |
|
|
|
|
|
Sep21 |
210122 |
28350 |
28350 |
28350 |
28350 |
-60 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Feb21 |
210122 |
5568.5 |
5575.0 |
5505.5 |
5555.5 |
-30.5 |
56,786 |
242,063 |
+3,603 |
|
|
Mar21 |
210122 |
5554.0 |
5559.0 |
5513.0 |
5550.5 |
-30.0 |
64 |
8,539 |
-36 |
|
|
Apr21 |
210122 |
5539.5 |
5539.5 |
5539.5 |
5539.5 |
-30.0 |
|
|
|
|
|
Jun21 |
210122 |
5458.5 |
5458.5 |
5458.5 |
5458.5 |
-30.0 |
0 |
12 |
+0 |
|
|
Sep21 |
210122 |
5438.0 |
5438.0 |
5438.0 |
5438.0 |
-32.0 |
|
|
|
|
|
Dec21 |
210122 |
5413.0 |
5413.0 |
5413.0 |
5413.0 |
-31.0 |
0 |
28,501 |
+0 |
|
| Total Volume and Open Interest |
56,850 |
288,619 |
+3,567 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jan21 |
210122 |
29889 |
29949 |
29415 |
29461 |
-454 |
155,098 |
116,610 |
+178 |
|
|
Feb21 |
210122 |
29908 |
29926 |
29414 |
29450 |
-461 |
1,357 |
4,731 |
+458 |
|
|
Mar21 |
210122 |
29843 |
29843 |
29364 |
29401 |
-454 |
1,274 |
9,984 |
-8 |
|
| Total Volume and Open Interest |
158,365 |
135,672 |
+733 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210122 |
13923.0 |
13934.0 |
13731.0 |
13846.0 |
-73.0 |
40,867 |
68,950 |
-1,432 |
|
|
Jun21 |
210122 |
13850.0 |
13890.0 |
13787.0 |
13852.0 |
-73.0 |
10 |
169 |
-2 |
|
|
Sep21 |
210122 |
13834.0 |
13834.0 |
13834.0 |
13834.0 |
-72.0 |
0 |
13 |
+0 |
|
| Total Volume and Open Interest |
40,877 |
69,132 |
-1,434 |
|
| Mini-DAX(EUREX) |
|
Mar21 |
210122 |
13922.0 |
13932.0 |
13731.0 |
13846.0 |
-73.0 |
31,080 |
16,771 |
+527 |
|
|
Jun21 |
210122 |
13856.0 |
13891.0 |
13751.0 |
13852.0 |
-73.0 |
19 |
112 |
-1 |
|
|
Sep21 |
210122 |
13834.0 |
13834.0 |
13834.0 |
13834.0 |
-72.0 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
31,099 |
16,885 |
+526 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210122 |
3613 |
3616 |
3560 |
3588 |
-29 |
648,766 |
3,209,272 |
+20,360 |
|
|
Jun21 |
210122 |
3549 |
3549 |
3507 |
3534 |
-29 |
1,239 |
65,689 |
+317 |
|
|
Sep21 |
210122 |
3522 |
3522 |
3522 |
3522 |
-28 |
0 |
386 |
+0 |
|
| Total Volume and Open Interest |
653,505 |
3,324,564 |
+24,177 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210122 |
10803 |
10869 |
10761 |
10826 |
+9 |
24,222 |
149,208 |
+602 |
|
|
Jun21 |
210122 |
10700 |
10700 |
10665 |
10665 |
+10 |
86 |
6,933 |
+2 |
|
|
Sep21 |
210122 |
10635 |
10635 |
10635 |
10635 |
+9 |
2 |
13 |
+0 |
|
| Total Volume and Open Interest |
24,310 |
156,154 |
+604 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar21 |
210122 |
6680.50 |
6685.50 |
6605.50 |
6644.00 |
-34.50 |
94,959 |
741,103 |
-101 |
|
|
Jun21 |
210122 |
6588.00 |
6588.00 |
6588.00 |
6588.00 |
-34.50 |
8 |
97 |
-2 |
|
|
Sep21 |
210122 |
6536.00 |
6536.00 |
6536.00 |
6536.00 |
-33.50 |
0 |
11 |
+0 |
|
| Total Volume and Open Interest |
94,967 |
741,214 |
-103 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar21 |
210122 |
6772.0 |
6775.0 |
6725.0 |
6733.0 |
-39.0 |
34,603 |
263,150 |
+2,650 |
|
|
Jun21 |
210122 |
6715.0 |
6715.0 |
6715.0 |
6715.0 |
-38.0 |
0 |
626 |
+0 |
|
|
Sep21 |
210122 |
6644.0 |
6644.0 |
6644.0 |
6644.0 |
-38.0 |
|
|
|
|
| Total Volume and Open Interest |
36,852 |
266,359 |
+4,190 |
|
| FTSE MIB(ISE) |
|
Mar21 |
210122 |
22350.00 |
22370.00 |
21880.00 |
22040.00 |
-368.00 |
15,659 |
62,618 |
-3,725 |
|
|
Jun21 |
210122 |
21760.00 |
22070.00 |
21635.00 |
21760.00 |
-366.00 |
55 |
303 |
+12 |
|
|
Sep21 |
210122 |
21590.00 |
21590.00 |
21590.00 |
21590.00 |
-361.00 |
0 |
9 |
+0 |
|
| Total Volume and Open Interest |
15,714 |
62,930 |
-3,713 |
|
| KOSPI 200(KFE) |
|
Mar21 |
210122 |
431.05 |
433.50 |
426.10 |
426.75 |
-2.95 |
323,789 |
232,417 |
+1,102 |
|
|
Jun21 |
210122 |
430.45 |
433.00 |
426.00 |
426.20 |
-3.05 |
281 |
18,518 |
+324 |
|
|
Sep21 |
210122 |
426.20 |
430.75 |
426.05 |
426.05 |
+1.35 |
18 |
973 |
+275 |
|
| Total Volume and Open Interest |
324,094 |
282,551 |
+2,404 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Feb21 |
210122 |
426.55 |
427.75 |
424.40 |
427.75 |
-6.00 |
29 |
5,906 |
+27 |
|
|
Mar21 |
210122 |
428.20 |
428.20 |
428.20 |
428.20 |
-6.00 |
0 |
1 |
+0 |
|
|
Apr21 |
210122 |
429.10 |
429.10 |
429.10 |
429.10 |
-6.10 |
|
|
|
|
| Total Volume and Open Interest |
29 |
5,907 |
+27 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
