|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon January 25, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Mar21 |
210125 |
1308.75 |
1352.25 |
1298.00 |
1343.50 |
+31.75 |
118,977 |
352,896 |
-5,374 |
Hover/Click |
May21 |
210125 |
1308.00 |
1351.50 |
1297.00 |
1342.75 |
+31.00 |
34,117 |
174,200 |
+1,015 |
Hover/Click |
Jul21 |
210125 |
1293.00 |
1336.25 |
1282.25 |
1328.50 |
+30.00 |
25,918 |
146,075 |
+1,204 |
Hover/Click |
Aug21 |
210125 |
1250.00 |
1286.50 |
1237.75 |
1280.25 |
+26.25 |
1,625 |
14,526 |
+246 |
Hover/Click |
Sep21 |
210125 |
1159.00 |
1189.00 |
1147.00 |
1182.50 |
+21.50 |
949 |
9,867 |
+120 |
Hover/Click |
Nov21 |
210125 |
1112.00 |
1137.50 |
1097.00 |
1130.25 |
+18.25 |
18,188 |
172,517 |
+1,642 |
Hover/Click |
Jan22 |
210125 |
1107.00 |
1131.50 |
1092.75 |
1125.00 |
+18.25 |
561 |
15,811 |
-11 |
Hover/Click |
Mar22 |
210125 |
1079.50 |
1106.25 |
1069.00 |
1100.00 |
+18.50 |
1,213 |
36,410 |
+248 |
Hover/Click |
May22 |
210125 |
1071.75 |
1097.50 |
1067.00 |
1092.00 |
+19.00 |
560 |
8,404 |
+278 |
Hover/Click |
Jul22 |
210125 |
1062.25 |
1092.50 |
1060.00 |
1087.00 |
+19.00 |
334 |
4,943 |
+22 |
Hover/Click |
Aug22 |
210125 |
1072.50 |
1072.50 |
1072.50 |
1072.50 |
+23.50 |
0 |
84 |
+0 |
Hover/Click |
Sep22 |
210125 |
1038.00 |
1045.25 |
1038.00 |
1041.75 |
+19.50 |
0 |
265 |
+0 |
Hover/Click |
Nov22 |
210125 |
1002.25 |
1021.50 |
994.00 |
1016.75 |
+14.50 |
102 |
5,921 |
+35 |
Hover/Click |
Jan23 |
210125 |
1002.00 |
1018.25 |
1001.75 |
1018.25 |
+14.50 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
202,545 |
942,024 |
-575 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Mar21 |
210125 |
421.60 |
434.50 |
417.60 |
429.60 |
+8.00 |
44,876 |
162,053 |
-1,644 |
Hover/Click |
May21 |
210125 |
418.40 |
430.60 |
413.40 |
426.40 |
+8.50 |
17,986 |
88,257 |
+817 |
Hover/Click |
Jul21 |
210125 |
413.70 |
425.60 |
408.90 |
422.50 |
+8.50 |
10,440 |
63,617 |
+1,305 |
Hover/Click |
Aug21 |
210125 |
399.80 |
410.40 |
394.50 |
407.80 |
+8.50 |
1,583 |
11,235 |
-88 |
Hover/Click |
Sep21 |
210125 |
381.50 |
390.90 |
376.60 |
388.60 |
+8.00 |
1,151 |
11,969 |
+12 |
Hover/Click |
Oct21 |
210125 |
364.40 |
373.20 |
359.60 |
370.50 |
+7.20 |
738 |
13,664 |
+60 |
Hover/Click |
Dec21 |
210125 |
361.50 |
370.30 |
356.80 |
367.60 |
+7.00 |
4,335 |
44,357 |
+514 |
Hover/Click |
Jan22 |
210125 |
355.00 |
366.20 |
354.20 |
364.20 |
+7.10 |
285 |
3,744 |
+47 |
Hover/Click |
Mar22 |
210125 |
347.30 |
356.80 |
344.10 |
354.70 |
+7.10 |
107 |
4,003 |
+18 |
Hover/Click |
May22 |
210125 |
346.70 |
353.70 |
346.70 |
351.40 |
+6.80 |
31 |
3,363 |
+13 |
Hover/Click |
Total Volume and Open Interest |
81,702 |
409,953 |
+1,089 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Mar21 |
210125 |
42.15 |
43.68 |
41.92 |
42.94 |
+0.67 |
55,114 |
180,728 |
-2,014 |
Hover/Click |
May21 |
210125 |
41.56 |
42.82 |
41.13 |
42.21 |
+0.66 |
24,692 |
91,828 |
+1,366 |
Hover/Click |
Jul21 |
210125 |
41.03 |
42.20 |
40.73 |
41.72 |
+0.65 |
13,818 |
78,002 |
+1,457 |
Hover/Click |
Aug21 |
210125 |
40.08 |
41.33 |
39.92 |
40.94 |
+0.65 |
2,643 |
18,387 |
+220 |
Hover/Click |
Sep21 |
210125 |
39.19 |
40.41 |
39.07 |
40.11 |
+0.63 |
1,602 |
12,480 |
-91 |
Hover/Click |
Oct21 |
210125 |
38.70 |
39.54 |
38.27 |
39.29 |
+0.54 |
2,134 |
16,024 |
-83 |
Hover/Click |
Dec21 |
210125 |
38.29 |
39.15 |
37.87 |
38.87 |
+0.45 |
6,839 |
49,464 |
+691 |
Hover/Click |
Jan22 |
210125 |
37.57 |
38.73 |
37.57 |
38.45 |
+0.37 |
431 |
4,851 |
+35 |
Hover/Click |
Mar22 |
210125 |
37.45 |
38.27 |
37.13 |
37.99 |
+0.33 |
348 |
5,549 |
+175 |
Hover/Click |
May22 |
210125 |
37.15 |
37.87 |
36.89 |
37.60 |
+0.29 |
124 |
3,912 |
+67 |
Hover/Click |
Total Volume and Open Interest |
107,824 |
464,758 |
+1,854 |
|
Canola(WCE) |
Weekly |
Monthly |
Mar21 |
210125 |
649.2 |
679.6 |
645.1 |
675.7 |
+26.1 |
12,726 |
64,425 |
-7,800 |
Hover/Click |
May21 |
210125 |
635.0 |
655.6 |
631.4 |
654.0 |
+18.2 |
11,134 |
33,461 |
-158 |
Hover/Click |
Jul21 |
210125 |
623.0 |
637.5 |
619.0 |
636.9 |
+13.3 |
12,553 |
40,869 |
+1,401 |
Hover/Click |
Nov21 |
210125 |
544.2 |
552.8 |
542.0 |
551.2 |
+5.8 |
5,586 |
64,024 |
-569 |
Hover/Click |
Jan22 |
210125 |
547.0 |
553.2 |
547.0 |
553.2 |
+6.4 |
200 |
1,903 |
+83 |
Hover/Click |
Total Volume and Open Interest |
42,199 |
204,785 |
-7,043 |
|
Corn(CBOT) |
Weekly |
Monthly |
Mar21 |
210125 |
500.00 |
515.50 |
492.50 |
511.50 |
+11.00 |
169,566 |
724,336 |
-7,878 |
Hover/Click |
May21 |
210125 |
503.00 |
517.75 |
494.50 |
514.25 |
+11.25 |
68,678 |
400,999 |
+9,594 |
Hover/Click |
Jul21 |
210125 |
499.00 |
513.00 |
490.00 |
510.00 |
+11.25 |
42,267 |
284,044 |
+5,055 |
Hover/Click |
Sep21 |
210125 |
453.50 |
461.25 |
444.50 |
458.75 |
+7.25 |
11,826 |
147,130 |
-341 |
Hover/Click |
Dec21 |
210125 |
429.00 |
438.00 |
423.50 |
434.75 |
+4.50 |
30,546 |
285,147 |
+3,093 |
Hover/Click |
Mar22 |
210125 |
436.50 |
444.75 |
431.25 |
441.50 |
+4.00 |
2,814 |
29,771 |
+906 |
Hover/Click |
May22 |
210125 |
439.00 |
448.50 |
436.25 |
445.00 |
+3.75 |
934 |
4,028 |
+197 |
Hover/Click |
Jul22 |
210125 |
441.25 |
450.25 |
438.00 |
446.50 |
+2.50 |
942 |
17,245 |
+319 |
Hover/Click |
Sep22 |
210125 |
411.00 |
417.00 |
409.00 |
415.00 |
+4.00 |
120 |
3,410 |
+57 |
Hover/Click |
Dec22 |
210125 |
400.25 |
407.50 |
399.75 |
404.50 |
+3.00 |
1,987 |
19,140 |
+1,379 |
Hover/Click |
Total Volume and Open Interest |
329,704 |
1,917,236 |
+12,381 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Mar21 |
210125 |
633.00 |
651.50 |
624.25 |
648.50 |
+14.00 |
50,212 |
182,891 |
-2,174 |
Hover/Click |
May21 |
210125 |
634.75 |
651.50 |
626.00 |
649.00 |
+13.00 |
17,510 |
74,895 |
+852 |
Hover/Click |
Jul21 |
210125 |
623.75 |
635.75 |
615.25 |
633.75 |
+9.75 |
13,954 |
98,031 |
+2,162 |
Hover/Click |
Sep21 |
210125 |
624.25 |
635.75 |
616.50 |
634.00 |
+9.00 |
4,795 |
34,661 |
+467 |
Hover/Click |
Dec21 |
210125 |
629.25 |
640.75 |
622.75 |
639.00 |
+8.50 |
3,963 |
41,355 |
+623 |
Hover/Click |
Mar22 |
210125 |
632.50 |
646.00 |
629.75 |
644.25 |
+8.00 |
718 |
9,377 |
+210 |
Hover/Click |
Total Volume and Open Interest |
91,392 |
446,562 |
+2,220 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Mar21 |
210125 |
613.25 |
630.25 |
605.50 |
627.25 |
+14.00 |
17,611 |
105,500 |
-1,303 |
Hover/Click |
May21 |
210125 |
616.50 |
633.50 |
609.50 |
631.00 |
+14.00 |
5,857 |
41,167 |
+640 |
Hover/Click |
Jul21 |
210125 |
616.75 |
632.25 |
609.25 |
629.25 |
+12.50 |
6,912 |
48,528 |
+101 |
Hover/Click |
Sep21 |
210125 |
621.50 |
634.25 |
613.00 |
631.25 |
+11.75 |
1,751 |
9,781 |
+209 |
Hover/Click |
Dec21 |
210125 |
627.50 |
639.25 |
619.50 |
636.25 |
+10.75 |
1,192 |
12,501 |
+156 |
Hover/Click |
Mar22 |
210125 |
626.25 |
640.50 |
621.75 |
637.50 |
+10.00 |
29 |
1,035 |
-4 |
Hover/Click |
May22 |
210125 |
616.25 |
623.25 |
607.00 |
620.50 |
+8.00 |
0 |
73 |
+0 |
Hover/Click |
Total Volume and Open Interest |
33,375 |
219,277 |
-209 |
|
Wheat(MGE) |
Weekly |
Monthly |
Mar21 |
210125 |
611.50 |
627.50 |
605.00 |
626.00 |
+13.50 |
5,989 |
37,922 |
-1,217 |
Hover/Click |
May21 |
210125 |
621.00 |
636.50 |
615.00 |
634.75 |
+13.25 |
2,701 |
19,762 |
+715 |
Hover/Click |
Jul21 |
210125 |
623.00 |
641.50 |
621.00 |
639.75 |
+12.50 |
845 |
15,443 |
+174 |
Hover/Click |
Sep21 |
210125 |
630.00 |
646.25 |
626.00 |
644.25 |
+12.50 |
723 |
11,460 |
+87 |
Hover/Click |
Dec21 |
210125 |
639.25 |
651.00 |
634.00 |
649.50 |
+12.25 |
187 |
5,636 |
+49 |
Hover/Click |
Mar22 |
210125 |
633.75 |
649.25 |
633.75 |
649.25 |
+12.75 |
25 |
590 |
-4 |
Hover/Click |
Total Volume and Open Interest |
10,471 |
90,829 |
-196 |
|
Oats(CBOT) |
Weekly |
Monthly |
Mar21 |
210125 |
346.25 |
358.75 |
341.25 |
354.50 |
+9.25 |
112 |
3,743 |
+12 |
Hover/Click |
May21 |
210125 |
342.50 |
353.00 |
338.50 |
351.75 |
+9.75 |
19 |
687 |
+12 |
Hover/Click |
Jul21 |
210125 |
333.00 |
346.00 |
333.00 |
345.50 |
+9.50 |
1 |
95 |
+1 |
Hover/Click |
Sep21 |
210125 |
315.50 |
315.50 |
315.50 |
315.50 |
+8.25 |
0 |
16 |
+0 |
Hover/Click |
Total Volume and Open Interest |
132 |
4,922 |
+25 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Mar21 |
210125 |
13.27 |
13.27 |
13.05 |
13.23 |
-0.04 |
178 |
9,850 |
+47 |
Hover/Click |
May21 |
210125 |
13.44 |
13.46 |
13.27 |
13.42 |
-0.02 |
21 |
241 |
+4 |
Hover/Click |
Jul21 |
210125 |
13.38 |
13.44 |
13.32 |
13.43 |
-0.01 |
1 |
68 |
+0 |
Hover/Click |
Sep21 |
210125 |
12.59 |
12.62 |
12.52 |
12.60 |
unch |
11 |
186 |
+11 |
Hover/Click |
Total Volume and Open Interest |
211 |
10,345 |
+62 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Feb21 |
210125 |
115.980 |
117.050 |
115.950 |
116.535 |
-0.195 |
10,289 |
51,127 |
-2,089 |
Hover/Click |
Apr21 |
210125 |
121.750 |
123.400 |
121.700 |
122.950 |
+0.415 |
21,305 |
130,828 |
+1,292 |
Hover/Click |
Jun21 |
210125 |
118.000 |
119.330 |
117.800 |
118.830 |
+0.030 |
10,512 |
71,169 |
+934 |
Hover/Click |
Aug21 |
210125 |
117.500 |
118.900 |
117.135 |
118.430 |
+0.145 |
7,243 |
35,970 |
+1,406 |
Hover/Click |
Oct21 |
210125 |
120.785 |
121.750 |
120.230 |
121.500 |
+0.170 |
2,578 |
18,919 |
+461 |
Hover/Click |
Dec21 |
210125 |
123.000 |
123.980 |
122.500 |
123.800 |
+0.320 |
1,607 |
9,632 |
+448 |
Hover/Click |
Total Volume and Open Interest |
54,094 |
321,675 |
+2,725 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Jan21 |
210125 |
136.880 |
137.000 |
136.075 |
136.550 |
-0.700 |
677 |
1,693 |
-246 |
Hover/Click |
Mar21 |
210125 |
143.100 |
144.850 |
142.350 |
143.850 |
-0.300 |
4,127 |
20,043 |
-337 |
Hover/Click |
Apr21 |
210125 |
144.950 |
147.000 |
144.330 |
146.250 |
+0.120 |
2,255 |
5,610 |
+29 |
Hover/Click |
May21 |
210125 |
145.735 |
147.985 |
145.450 |
147.650 |
+0.615 |
1,527 |
6,240 |
+109 |
Hover/Click |
Aug21 |
210125 |
151.700 |
154.750 |
151.580 |
154.580 |
+1.880 |
808 |
4,977 |
+73 |
Hover/Click |
Sep21 |
210125 |
153.300 |
155.850 |
152.985 |
155.535 |
+1.455 |
258 |
907 |
+52 |
Hover/Click |
Oct21 |
210125 |
153.935 |
156.300 |
153.750 |
156.000 |
+1.450 |
78 |
450 |
+7 |
Hover/Click |
Total Volume and Open Interest |
9,781 |
40,050 |
-313 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Feb21 |
210125 |
70.300 |
70.780 |
69.800 |
70.630 |
+0.700 |
10,163 |
28,997 |
-1,527 |
Hover/Click |
Apr21 |
210125 |
76.130 |
76.850 |
75.700 |
76.630 |
+0.480 |
17,108 |
86,980 |
+1,225 |
Hover/Click |
May21 |
210125 |
80.600 |
81.230 |
80.300 |
81.230 |
+0.700 |
123 |
1,838 |
+40 |
|
Jun21 |
210125 |
86.800 |
87.550 |
86.580 |
87.500 |
+0.700 |
7,316 |
36,852 |
+500 |
Hover/Click |
Jul21 |
210125 |
87.180 |
87.950 |
87.080 |
87.880 |
+0.680 |
2,601 |
16,653 |
+186 |
Hover/Click |
Aug21 |
210125 |
86.750 |
87.480 |
86.580 |
87.380 |
+0.600 |
2,599 |
18,650 |
+295 |
Hover/Click |
Oct21 |
210125 |
74.880 |
75.400 |
74.650 |
75.300 |
+0.350 |
1,530 |
12,372 |
+474 |
Hover/Click |
Dec21 |
210125 |
69.080 |
69.450 |
68.800 |
69.400 |
+0.300 |
501 |
5,239 |
+145 |
Hover/Click |
Total Volume and Open Interest |
42,115 |
209,632 |
+1,395 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jan21 |
210125 |
16.18 |
16.18 |
16.13 |
16.16 |
unch |
108 |
3,440 |
-29 |
Hover/Click |
Feb21 |
210125 |
16.58 |
16.58 |
15.71 |
15.96 |
-0.50 |
806 |
3,540 |
-127 |
Hover/Click |
Mar21 |
210125 |
17.62 |
17.62 |
16.90 |
17.04 |
-0.50 |
672 |
3,718 |
+83 |
Hover/Click |
Apr21 |
210125 |
17.60 |
17.60 |
17.20 |
17.31 |
-0.23 |
233 |
2,445 |
+81 |
Hover/Click |
May21 |
210125 |
17.44 |
17.45 |
17.22 |
17.35 |
-0.07 |
83 |
1,965 |
+21 |
Hover/Click |
Jun21 |
210125 |
17.55 |
17.55 |
17.37 |
17.44 |
-0.15 |
57 |
2,054 |
+31 |
Hover/Click |
Jul21 |
210125 |
17.73 |
17.73 |
17.59 |
17.60 |
-0.10 |
44 |
948 |
+33 |
Hover/Click |
Aug21 |
210125 |
17.77 |
17.77 |
17.69 |
17.70 |
-0.07 |
50 |
919 |
+30 |
Hover/Click |
Sep21 |
210125 |
17.80 |
17.80 |
17.70 |
17.70 |
-0.05 |
28 |
853 |
+17 |
Hover/Click |
Oct21 |
210125 |
17.79 |
17.80 |
17.65 |
17.72 |
-0.04 |
23 |
788 |
+20 |
Hover/Click |
Nov21 |
210125 |
17.58 |
17.58 |
17.47 |
17.52 |
-0.06 |
34 |
672 |
+26 |
Hover/Click |
Dec21 |
210125 |
17.35 |
17.35 |
17.24 |
17.25 |
-0.05 |
29 |
645 |
+12 |
Hover/Click |
Jan22 |
210125 |
17.02 |
17.02 |
17.00 |
17.02 |
unch |
0 |
59 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,173 |
22,080 |
+204 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Mar21 |
210125 |
2518 |
2525 |
2490 |
2508 |
-21 |
14,201 |
83,590 |
-931 |
Hover/Click |
May21 |
210125 |
2476 |
2480 |
2450 |
2465 |
-21 |
8,148 |
66,943 |
+1,453 |
Hover/Click |
Jul21 |
210125 |
2470 |
2473 |
2446 |
2457 |
-23 |
2,649 |
30,483 |
+513 |
Hover/Click |
Sep21 |
210125 |
2472 |
2472 |
2447 |
2455 |
-25 |
1,032 |
21,401 |
+249 |
Hover/Click |
Dec21 |
210125 |
2466 |
2474 |
2452 |
2456 |
-24 |
764 |
12,673 |
-294 |
Hover/Click |
Mar22 |
210125 |
2463 |
2464 |
2447 |
2451 |
-23 |
72 |
5,883 |
+4 |
Hover/Click |
May22 |
210125 |
2449 |
2449 |
2449 |
2449 |
-23 |
2 |
1,020 |
-2 |
Hover/Click |
Total Volume and Open Interest |
26,868 |
227,493 |
+992 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Mar21 |
210125 |
123.00 |
124.95 |
122.15 |
123.25 |
-0.80 |
13,904 |
96,196 |
+52 |
Hover/Click |
May21 |
210125 |
125.05 |
127.00 |
124.35 |
125.40 |
-0.80 |
7,566 |
53,515 |
+779 |
Hover/Click |
Jul21 |
210125 |
127.30 |
128.85 |
126.30 |
127.35 |
-0.75 |
4,499 |
36,525 |
+1,106 |
Hover/Click |
Sep21 |
210125 |
128.85 |
130.45 |
128.10 |
129.15 |
-0.75 |
2,260 |
36,597 |
+198 |
Hover/Click |
Dec21 |
210125 |
131.35 |
132.40 |
130.20 |
131.15 |
-0.70 |
901 |
24,172 |
+86 |
Hover/Click |
Mar22 |
210125 |
132.40 |
134.20 |
132.40 |
133.00 |
-0.65 |
731 |
8,902 |
+130 |
Hover/Click |
Total Volume and Open Interest |
30,725 |
269,410 |
+2,715 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Mar21 |
210125 |
117.10 |
117.10 |
113.05 |
114.45 |
-2.45 |
438 |
8,449 |
-82 |
Hover/Click |
May21 |
210125 |
118.85 |
118.85 |
115.60 |
116.80 |
-2.05 |
106 |
1,131 |
+4 |
Hover/Click |
Jul21 |
210125 |
120.90 |
121.00 |
118.55 |
119.65 |
-1.90 |
24 |
327 |
+15 |
Hover/Click |
Sep21 |
210125 |
123.50 |
123.50 |
122.00 |
122.45 |
-1.85 |
3 |
106 |
-1 |
Hover/Click |
Nov21 |
210125 |
125.00 |
125.15 |
125.00 |
125.15 |
-1.75 |
0 |
73 |
+0 |
Hover/Click |
Jan22 |
210125 |
126.55 |
126.55 |
126.55 |
126.55 |
-1.75 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
571 |
10,087 |
-64 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar21 |
210125 |
15.94 |
16.10 |
15.72 |
15.74 |
-0.13 |
56,998 |
391,814 |
-7,307 |
Hover/Click |
May21 |
210125 |
15.13 |
15.28 |
15.00 |
15.02 |
-0.06 |
36,132 |
209,849 |
+3,436 |
Hover/Click |
Jul21 |
210125 |
14.66 |
14.79 |
14.57 |
14.62 |
+0.01 |
19,655 |
161,958 |
+13 |
Hover/Click |
Oct21 |
210125 |
14.48 |
14.60 |
14.41 |
14.50 |
+0.08 |
13,070 |
122,540 |
+1,174 |
Hover/Click |
Mar22 |
210125 |
14.73 |
14.84 |
14.68 |
14.81 |
+0.15 |
4,563 |
72,005 |
+1,225 |
Hover/Click |
May22 |
210125 |
13.90 |
14.01 |
13.84 |
14.00 |
+0.18 |
1,329 |
46,274 |
+18 |
Hover/Click |
Jul22 |
210125 |
13.29 |
13.44 |
13.28 |
13.44 |
+0.23 |
1,977 |
38,289 |
+366 |
Hover/Click |
Oct22 |
210125 |
13.05 |
13.22 |
13.03 |
13.22 |
+0.24 |
1,423 |
32,699 |
+0 |
Hover/Click |
Total Volume and Open Interest |
136,310 |
1,102,747 |
-1,105 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Mar21 |
210125 |
1729 |
1736 |
1710 |
1720 |
-13 |
5,105 |
71,806 |
-69 |
Hover/Click |
May21 |
210125 |
1681 |
1686 |
1663 |
1667 |
-17 |
3,803 |
40,923 |
-136 |
Hover/Click |
Jul21 |
210125 |
1672 |
1672 |
1653 |
1658 |
-12 |
2,012 |
29,019 |
-56 |
Hover/Click |
Sep21 |
210125 |
1670 |
1670 |
1655 |
1658 |
-11 |
1,206 |
30,826 |
+179 |
Hover/Click |
Dec21 |
210125 |
1686 |
1687 |
1672 |
1676 |
-9 |
683 |
35,439 |
-2 |
Hover/Click |
Mar22 |
210125 |
1688 |
1689 |
1675 |
1679 |
-9 |
631 |
11,470 |
+112 |
Hover/Click |
May22 |
210125 |
1693 |
1693 |
1681 |
1684 |
-9 |
119 |
4,770 |
+11 |
Hover/Click |
Total Volume and Open Interest |
13,630 |
227,079 |
+99 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar21 |
210125 |
445.70 |
450.60 |
444.10 |
445.20 |
+0.40 |
7,530 |
41,128 |
+397 |
Hover/Click |
May21 |
210125 |
431.10 |
435.50 |
430.10 |
430.90 |
+1.10 |
4,099 |
40,511 |
+699 |
Hover/Click |
Aug21 |
210125 |
418.80 |
422.80 |
417.70 |
419.00 |
+0.80 |
1,902 |
18,349 |
+443 |
Hover/Click |
Oct21 |
210125 |
406.00 |
409.20 |
405.10 |
406.80 |
+1.20 |
356 |
5,399 |
+16 |
Hover/Click |
Dec21 |
210125 |
405.50 |
405.50 |
402.10 |
403.60 |
+1.60 |
57 |
3,526 |
-8 |
Hover/Click |
Total Volume and Open Interest |
13,985 |
111,806 |
+1,551 |
|
Cotton(ICE) |
Weekly |
Monthly |
Mar21 |
210125 |
81.56 |
82.47 |
81.50 |
82.33 |
+0.77 |
17,535 |
118,340 |
+656 |
Hover/Click |
May21 |
210125 |
82.65 |
83.50 |
82.58 |
83.30 |
+0.64 |
12,347 |
62,485 |
+1,819 |
Hover/Click |
Jul21 |
210125 |
83.52 |
84.31 |
83.46 |
84.14 |
+0.58 |
5,828 |
36,773 |
+1,305 |
Hover/Click |
Oct21 |
210125 |
80.48 |
80.48 |
80.48 |
80.48 |
+0.46 |
2 |
18 |
-1 |
Hover/Click |
Dec21 |
210125 |
78.37 |
79.16 |
78.36 |
78.88 |
+0.41 |
3,448 |
30,509 |
+1,182 |
Hover/Click |
Mar22 |
210125 |
79.21 |
79.38 |
79.02 |
79.11 |
+0.34 |
173 |
2,223 |
+60 |
Hover/Click |
Total Volume and Open Interest |
39,709 |
254,997 |
+5,325 |
|
Lumber(CME) |
Weekly |
Monthly |
Mar21 |
210125 |
828.0 |
842.9 |
800.6 |
823.1 |
+27.1 |
195 |
1,757 |
+9 |
|
May21 |
210125 |
750.0 |
772.5 |
722.5 |
740.0 |
-3.0 |
101 |
562 |
+4 |
|
Jul21 |
210125 |
718.3 |
718.3 |
694.9 |
704.5 |
-6.6 |
13 |
324 |
+4 |
|
Sep21 |
210125 |
661.0 |
661.0 |
661.0 |
661.0 |
-19.9 |
6 |
21 |
+4 |
|
Nov21 |
210125 |
631.0 |
631.0 |
631.0 |
631.0 |
-2.0 |
4 |
3 |
+3 |
|
Jan22 |
210125 |
631.0 |
631.0 |
631.0 |
631.0 |
-2.0 |
|
|
|
|
Mar22 |
210125 |
631.0 |
631.0 |
631.0 |
631.0 |
-2.0 |
|
|
|
|
Total Volume and Open Interest |
319 |
2,667 |
+24 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Mar21 |
210125 |
52.17 |
52.95 |
51.82 |
52.77 |
+0.50 |
352,397 |
462,822 |
+3,461 |
Hover/Click |
Apr21 |
210125 |
52.08 |
52.84 |
51.75 |
52.67 |
+0.48 |
131,537 |
219,348 |
+3,472 |
Hover/Click |
May21 |
210125 |
51.93 |
52.66 |
51.60 |
52.50 |
+0.46 |
66,381 |
140,863 |
+11,058 |
Hover/Click |
Jun21 |
210125 |
51.68 |
52.41 |
51.40 |
52.26 |
+0.44 |
56,447 |
246,055 |
-316 |
Hover/Click |
Jul21 |
210125 |
51.42 |
52.06 |
51.13 |
51.97 |
+0.43 |
22,473 |
99,035 |
+3,387 |
Hover/Click |
Aug21 |
210125 |
51.11 |
51.75 |
50.85 |
51.66 |
+0.42 |
10,455 |
62,258 |
-649 |
Hover/Click |
Sep21 |
210125 |
50.99 |
51.44 |
50.54 |
51.33 |
+0.40 |
13,209 |
95,041 |
+505 |
Hover/Click |
Oct21 |
210125 |
50.57 |
51.04 |
50.27 |
51.01 |
+0.40 |
5,751 |
59,083 |
+2,294 |
Hover/Click |
Nov21 |
210125 |
50.27 |
50.71 |
49.96 |
50.70 |
+0.38 |
3,039 |
57,411 |
-357 |
Hover/Click |
Dec21 |
210125 |
49.91 |
50.51 |
49.62 |
50.39 |
+0.36 |
38,626 |
290,044 |
-328 |
Hover/Click |
Jan22 |
210125 |
49.67 |
50.11 |
49.37 |
50.09 |
+0.36 |
1,569 |
40,742 |
+198 |
Hover/Click |
Feb22 |
210125 |
49.83 |
49.85 |
49.24 |
49.82 |
+0.35 |
966 |
26,421 |
+164 |
Hover/Click |
Mar22 |
210125 |
49.30 |
49.59 |
49.18 |
49.59 |
+0.35 |
1,422 |
31,727 |
+53 |
Hover/Click |
Apr22 |
210125 |
49.37 |
49.37 |
49.37 |
49.37 |
+0.35 |
1,292 |
13,895 |
+793 |
Hover/Click |
May22 |
210125 |
49.17 |
49.17 |
49.17 |
49.17 |
+0.35 |
6,196 |
16,010 |
+3,507 |
Hover/Click |
Jun22 |
210125 |
48.46 |
49.07 |
48.27 |
49.00 |
+0.35 |
15,243 |
85,523 |
+137 |
Hover/Click |
Total Volume and Open Interest |
746,105 |
2,279,059 |
+29,255 |
|
e-miNY Crude Oil(NYM) |
Mar21 |
210125 |
52.125 |
52.950 |
51.825 |
52.775 |
+0.500 |
7,881 |
2,079 |
+49 |
|
Apr21 |
210125 |
51.950 |
52.825 |
51.750 |
52.675 |
+0.475 |
735 |
341 |
+4 |
|
May21 |
210125 |
52.150 |
52.500 |
52.100 |
52.500 |
+0.450 |
29 |
61 |
-1 |
|
Jun21 |
210125 |
51.750 |
52.325 |
51.425 |
52.250 |
+0.425 |
20 |
182 |
-2 |
|
Jul21 |
210125 |
51.650 |
52.000 |
51.400 |
51.975 |
+0.425 |
5 |
23 |
+0 |
|
Aug21 |
210125 |
51.175 |
51.675 |
51.050 |
51.650 |
+0.400 |
1 |
11 |
+1 |
|
Sep21 |
210125 |
51.325 |
51.325 |
51.325 |
51.325 |
+0.400 |
7 |
9 |
+1 |
|
Oct21 |
210125 |
51.000 |
51.000 |
50.550 |
51.000 |
+0.400 |
6 |
5 |
+2 |
|
Nov21 |
210125 |
50.700 |
50.700 |
50.700 |
50.700 |
+0.375 |
0 |
13 |
+0 |
|
Dec21 |
210125 |
49.900 |
50.400 |
49.650 |
50.400 |
+0.375 |
15 |
147 |
-1 |
|
Total Volume and Open Interest |
8,699 |
2,937 |
+53 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Feb21 |
210125 |
157.36 |
159.97 |
156.57 |
159.39 |
+1.79 |
23,782 |
41,003 |
-5,603 |
Hover/Click |
Mar21 |
210125 |
157.34 |
160.11 |
156.71 |
159.55 |
+1.73 |
52,215 |
100,213 |
+3,042 |
Hover/Click |
Apr21 |
210125 |
157.25 |
159.95 |
156.66 |
159.38 |
+1.67 |
22,430 |
45,730 |
+2,638 |
Hover/Click |
May21 |
210125 |
157.73 |
159.92 |
156.65 |
159.36 |
+1.63 |
10,454 |
32,812 |
+2,955 |
Hover/Click |
Jun21 |
210125 |
157.84 |
159.96 |
156.77 |
159.42 |
+1.56 |
14,561 |
44,658 |
+3,038 |
Hover/Click |
Jul21 |
210125 |
158.82 |
160.26 |
157.24 |
159.81 |
+1.52 |
2,153 |
14,648 |
+369 |
Hover/Click |
Aug21 |
210125 |
159.27 |
160.69 |
157.74 |
160.28 |
+1.48 |
957 |
8,828 |
+61 |
Hover/Click |
Sep21 |
210125 |
159.91 |
161.32 |
158.44 |
160.86 |
+1.46 |
1,676 |
11,836 |
+162 |
Hover/Click |
Oct21 |
210125 |
159.47 |
161.65 |
159.13 |
161.44 |
+1.44 |
584 |
5,653 |
+159 |
Hover/Click |
Nov21 |
210125 |
160.90 |
161.91 |
159.87 |
161.83 |
+1.42 |
751 |
5,706 |
+242 |
Hover/Click |
Dec21 |
210125 |
160.76 |
162.45 |
159.53 |
162.00 |
+1.43 |
5,105 |
35,898 |
+1,305 |
Hover/Click |
Jan22 |
210125 |
160.50 |
162.34 |
160.00 |
162.32 |
+1.41 |
815 |
10,266 |
+263 |
Hover/Click |
Feb22 |
210125 |
161.12 |
162.38 |
161.12 |
162.29 |
+1.41 |
325 |
2,025 |
+128 |
Hover/Click |
Mar22 |
210125 |
161.60 |
161.60 |
161.60 |
161.60 |
+1.42 |
212 |
2,078 |
+8 |
Hover/Click |
Total Volume and Open Interest |
137,971 |
385,459 |
+8,919 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Feb21 |
210125 |
154.19 |
157.28 |
153.27 |
156.11 |
+1.24 |
26,772 |
48,228 |
-7,426 |
Hover/Click |
Mar21 |
210125 |
153.97 |
156.96 |
152.83 |
155.79 |
+1.29 |
53,020 |
131,792 |
+2,277 |
Hover/Click |
Apr21 |
210125 |
164.45 |
166.85 |
163.00 |
165.68 |
+1.12 |
23,328 |
52,460 |
+2,344 |
Hover/Click |
May21 |
210125 |
165.84 |
167.20 |
163.48 |
166.13 |
+1.12 |
10,510 |
37,218 |
+309 |
Hover/Click |
Jun21 |
210125 |
164.50 |
166.64 |
163.13 |
165.69 |
+1.07 |
10,137 |
40,666 |
+438 |
Hover/Click |
Jul21 |
210125 |
163.41 |
164.73 |
161.98 |
164.42 |
+1.02 |
3,075 |
21,432 |
+144 |
Hover/Click |
Aug21 |
210125 |
162.70 |
162.70 |
160.26 |
162.47 |
+1.02 |
1,933 |
9,089 |
-19 |
Hover/Click |
Sep21 |
210125 |
159.47 |
160.39 |
157.31 |
159.72 |
+1.06 |
2,753 |
27,324 |
-78 |
Hover/Click |
Oct21 |
210125 |
149.20 |
149.20 |
146.65 |
148.72 |
+0.76 |
1,046 |
17,789 |
-12 |
Hover/Click |
Nov21 |
210125 |
145.51 |
145.59 |
145.23 |
145.59 |
+0.76 |
687 |
6,919 |
+9 |
Hover/Click |
Total Volume and Open Interest |
136,890 |
428,161 |
-1,876 |
|
e-miNY RBOB Gasoline(NYM) |
Feb21 |
210125 |
156.11 |
156.11 |
156.11 |
156.11 |
+1.24 |
0 |
1 |
+0 |
|
Mar21 |
210125 |
155.79 |
155.79 |
155.79 |
155.79 |
+1.29 |
|
|
|
|
Apr21 |
210125 |
165.68 |
165.68 |
165.68 |
165.68 |
+1.12 |
|
|
|
|
May21 |
210125 |
166.13 |
166.13 |
166.13 |
166.13 |
+1.12 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Feb21 |
210125 |
2.542 |
2.619 |
2.504 |
2.602 |
+0.156 |
100,319 |
32,127 |
-13,291 |
Hover/Click |
Mar21 |
210125 |
2.530 |
2.609 |
2.498 |
2.598 |
+0.142 |
95,649 |
333,138 |
+3,362 |
Hover/Click |
Apr21 |
210125 |
2.566 |
2.642 |
2.540 |
2.633 |
+0.130 |
37,913 |
106,890 |
-315 |
Hover/Click |
May21 |
210125 |
2.616 |
2.681 |
2.591 |
2.672 |
+0.115 |
18,204 |
78,459 |
+1,825 |
Hover/Click |
Jun21 |
210125 |
2.681 |
2.737 |
2.657 |
2.728 |
+0.105 |
10,904 |
44,053 |
+36 |
Hover/Click |
Jul21 |
210125 |
2.751 |
2.801 |
2.726 |
2.795 |
+0.101 |
11,878 |
47,789 |
+2,132 |
Hover/Click |
Aug21 |
210125 |
2.765 |
2.823 |
2.752 |
2.818 |
+0.097 |
5,397 |
30,281 |
-85 |
Hover/Click |
Sep21 |
210125 |
2.757 |
2.813 |
2.743 |
2.808 |
+0.096 |
4,857 |
49,393 |
+558 |
Hover/Click |
Oct21 |
210125 |
2.787 |
2.833 |
2.767 |
2.827 |
+0.092 |
11,415 |
113,015 |
+1,466 |
Hover/Click |
Nov21 |
210125 |
2.849 |
2.890 |
2.832 |
2.883 |
+0.082 |
3,439 |
40,401 |
-759 |
Hover/Click |
Dec21 |
210125 |
2.976 |
3.014 |
2.961 |
3.008 |
+0.073 |
2,928 |
41,416 |
-68 |
Hover/Click |
Jan22 |
210125 |
3.049 |
3.107 |
3.049 |
3.099 |
+0.069 |
4,470 |
49,526 |
+36 |
Hover/Click |
Feb22 |
210125 |
3.008 |
3.046 |
3.004 |
3.040 |
+0.067 |
1,757 |
25,781 |
+165 |
Hover/Click |
Mar22 |
210125 |
2.849 |
2.883 |
2.845 |
2.878 |
+0.054 |
2,076 |
28,205 |
+356 |
Hover/Click |
Apr22 |
210125 |
2.516 |
2.520 |
2.497 |
2.514 |
+0.027 |
2,750 |
29,122 |
-601 |
Hover/Click |
May22 |
210125 |
2.475 |
2.475 |
2.455 |
2.465 |
+0.020 |
1,148 |
13,025 |
+53 |
Hover/Click |
Total Volume and Open Interest |
319,150 |
1,141,825 |
-4,924 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Mar21 |
210125 |
55.26 |
56.02 |
55.07 |
55.88 |
+0.47 |
254,591 |
270,479 |
-44,611 |
Hover/Click |
Apr21 |
210125 |
55.11 |
55.82 |
54.89 |
55.68 |
+0.43 |
232,263 |
522,348 |
+56,397 |
Hover/Click |
May21 |
210125 |
54.89 |
55.64 |
54.70 |
55.50 |
+0.43 |
90,420 |
253,407 |
+7,914 |
Hover/Click |
Jun21 |
210125 |
54.70 |
55.41 |
54.47 |
55.27 |
+0.42 |
98,979 |
279,180 |
+7,010 |
Hover/Click |
Jul21 |
210125 |
54.40 |
55.10 |
54.17 |
54.96 |
+0.40 |
23,455 |
166,220 |
+2,432 |
Hover/Click |
Aug21 |
210125 |
54.14 |
54.82 |
53.89 |
54.67 |
+0.38 |
11,528 |
83,401 |
+628 |
Hover/Click |
Sep21 |
210125 |
53.87 |
54.52 |
53.64 |
54.39 |
+0.37 |
13,953 |
79,677 |
+171 |
Hover/Click |
Oct21 |
210125 |
53.69 |
54.19 |
53.39 |
54.10 |
+0.36 |
3,701 |
60,605 |
+6 |
Hover/Click |
Nov21 |
210125 |
53.43 |
53.95 |
53.13 |
53.82 |
+0.34 |
4,441 |
44,515 |
+168 |
Hover/Click |
Dec21 |
210125 |
53.08 |
53.70 |
52.85 |
53.56 |
+0.34 |
53,581 |
271,091 |
+6,345 |
Hover/Click |
Jan22 |
210125 |
53.81 |
53.81 |
53.33 |
53.33 |
+0.34 |
3,212 |
48,000 |
+42 |
Hover/Click |
Feb22 |
210125 |
52.69 |
53.12 |
52.69 |
53.12 |
+0.33 |
3,848 |
33,176 |
-305 |
Hover/Click |
Mar22 |
210125 |
52.97 |
52.97 |
52.97 |
52.97 |
+0.34 |
1,982 |
53,669 |
-235 |
Hover/Click |
Apr22 |
210125 |
52.81 |
52.81 |
52.81 |
52.81 |
+0.34 |
1,575 |
16,499 |
+110 |
Hover/Click |
Total Volume and Open Interest |
837,675 |
2,668,620 |
+38,684 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Feb21 |
210125 |
447.00 |
454.00 |
445.00 |
448.50 |
-0.75 |
77,259 |
152,092 |
-5,041 |
Hover/Click |
Mar21 |
210125 |
449.75 |
456.75 |
447.75 |
451.50 |
-0.50 |
82,035 |
139,353 |
-5,813 |
Hover/Click |
Apr21 |
210125 |
451.75 |
458.50 |
449.75 |
453.50 |
-0.25 |
39,604 |
104,361 |
+2,927 |
Hover/Click |
May21 |
210125 |
452.75 |
459.50 |
451.00 |
454.75 |
unch |
24,567 |
59,872 |
-2,106 |
Hover/Click |
Jun21 |
210125 |
454.75 |
460.25 |
452.00 |
455.50 |
-0.25 |
39,657 |
86,670 |
+6,872 |
Hover/Click |
Jul21 |
210125 |
456.75 |
461.25 |
453.25 |
456.75 |
-0.25 |
5,099 |
34,073 |
+351 |
Hover/Click |
Aug21 |
210125 |
456.25 |
462.50 |
454.50 |
457.75 |
-0.25 |
3,414 |
26,804 |
+612 |
Hover/Click |
Sep21 |
210125 |
457.25 |
463.50 |
456.00 |
459.00 |
unch |
7,003 |
31,352 |
-390 |
Hover/Click |
Oct21 |
210125 |
458.75 |
464.75 |
457.25 |
460.25 |
-0.25 |
4,237 |
41,712 |
+90 |
Hover/Click |
Nov21 |
210125 |
459.50 |
463.50 |
456.75 |
459.75 |
unch |
1,575 |
29,889 |
+157 |
Hover/Click |
Total Volume and Open Interest |
305,665 |
971,070 |
-2,788 |
|
Ethanol(CBOT) |
Feb21 |
210125 |
1.600 |
1.600 |
1.600 |
1.600 |
unch |
1 |
8 |
-1 |
|
Mar21 |
210125 |
1.575 |
1.575 |
1.575 |
1.575 |
unch |
0 |
8 |
+0 |
|
Apr21 |
210125 |
1.600 |
1.633 |
1.600 |
1.633 |
unch |
0 |
45 |
+0 |
|
May21 |
210125 |
1.628 |
1.628 |
1.628 |
1.628 |
unch |
0 |
37 |
+0 |
|
Jun21 |
210125 |
1.623 |
1.623 |
1.623 |
1.623 |
unch |
|
|
|
|
Jul21 |
210125 |
1.623 |
1.623 |
1.623 |
1.623 |
unch |
|
|
|
|
Aug21 |
210125 |
1.623 |
1.623 |
1.623 |
1.623 |
unch |
0 |
5 |
+0 |
|
Sep21 |
210125 |
1.623 |
1.623 |
1.623 |
1.623 |
unch |
|
|
|
|
Total Volume and Open Interest |
1 |
103 |
-1 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Mar21 |
210125 |
52.11 |
52.96 |
51.83 |
52.77 |
+0.50 |
35,961 |
73,478 |
+2,735 |
Hover/Click |
Apr21 |
210125 |
52.06 |
52.85 |
51.77 |
52.67 |
+0.48 |
49,682 |
36,473 |
+3,279 |
Hover/Click |
May21 |
210125 |
51.95 |
52.68 |
51.62 |
52.50 |
+0.46 |
41,827 |
18,550 |
-732 |
Hover/Click |
Jun21 |
210125 |
51.73 |
52.44 |
51.44 |
52.26 |
+0.44 |
33,151 |
60,810 |
+859 |
Hover/Click |
Jul21 |
210125 |
51.57 |
52.01 |
51.18 |
51.97 |
+0.43 |
12,808 |
12,874 |
+601 |
Hover/Click |
Aug21 |
210125 |
51.27 |
51.66 |
50.88 |
51.66 |
+0.42 |
4,092 |
9,002 |
+6 |
Hover/Click |
Sep21 |
210125 |
50.97 |
51.35 |
50.57 |
51.33 |
+0.40 |
1,537 |
16,021 |
+201 |
Hover/Click |
Oct21 |
210125 |
50.26 |
51.01 |
50.26 |
51.01 |
+0.40 |
465 |
9,615 |
+56 |
Hover/Click |
Nov21 |
210125 |
50.41 |
50.70 |
50.41 |
50.70 |
+0.38 |
395 |
8,272 |
-40 |
Hover/Click |
Dec21 |
210125 |
50.02 |
50.50 |
49.68 |
50.39 |
+0.36 |
6,520 |
85,894 |
-322 |
Hover/Click |
Jan22 |
210125 |
50.00 |
50.09 |
49.95 |
50.09 |
+0.36 |
189 |
5,386 |
+69 |
Hover/Click |
Feb22 |
210125 |
49.82 |
49.82 |
49.82 |
49.82 |
+0.35 |
126 |
3,304 |
+98 |
Hover/Click |
Mar22 |
210125 |
49.59 |
49.59 |
49.59 |
49.59 |
+0.35 |
222 |
8,579 |
-59 |
Hover/Click |
Apr22 |
210125 |
49.37 |
49.37 |
49.37 |
49.37 |
+0.35 |
107 |
3,673 |
+11 |
Hover/Click |
May22 |
210125 |
49.17 |
49.17 |
49.17 |
49.17 |
+0.35 |
83 |
3,356 |
-31 |
Hover/Click |
Jun22 |
210125 |
49.00 |
49.00 |
49.00 |
49.00 |
+0.35 |
1,495 |
19,777 |
+59 |
Hover/Click |
Total Volume and Open Interest |
192,091 |
485,121 |
+6,544 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Mar21 |
210125 |
90.195 |
90.510 |
90.075 |
90.372 |
+0.160 |
22,294 |
39,125 |
-283 |
Hover/Click |
Jun21 |
210125 |
90.215 |
90.475 |
90.040 |
90.342 |
+0.160 |
169 |
789 |
+41 |
Hover/Click |
Sep21 |
210125 |
90.313 |
90.313 |
90.313 |
90.313 |
+0.145 |
0 |
109 |
+0 |
Hover/Click |
Total Volume and Open Interest |
22,490 |
40,075 |
-220 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Mar21 |
210125 |
77.12 |
77.50 |
76.85 |
77.06 |
-0.15 |
82,295 |
140,605 |
-1,100 |
Hover/Click |
Jun21 |
210125 |
77.20 |
77.54 |
76.91 |
77.10 |
-0.15 |
199 |
354 |
+66 |
Hover/Click |
Sep21 |
210125 |
77.38 |
77.56 |
76.97 |
77.14 |
-0.15 |
0 |
300 |
+0 |
Hover/Click |
Total Volume and Open Interest |
82,730 |
141,815 |
-838 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar21 |
210125 |
136.85 |
137.28 |
136.52 |
136.67 |
-0.19 |
74,962 |
150,083 |
+4,221 |
Hover/Click |
Jun21 |
210125 |
136.96 |
137.34 |
136.60 |
136.74 |
-0.19 |
116 |
1,740 |
+7 |
Hover/Click |
Sep21 |
210125 |
137.32 |
137.38 |
136.70 |
136.81 |
-0.19 |
3 |
341 |
+0 |
Hover/Click |
Total Volume and Open Interest |
75,254 |
153,203 |
+4,227 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar21 |
210125 |
78.54 |
78.83 |
78.27 |
78.44 |
-0.15 |
65,127 |
157,156 |
-707 |
Hover/Click |
Jun21 |
210125 |
78.61 |
78.84 |
78.29 |
78.45 |
-0.16 |
448 |
3,355 |
+26 |
Hover/Click |
Sep21 |
210125 |
78.78 |
78.84 |
78.32 |
78.46 |
-0.15 |
20 |
831 |
+7 |
Hover/Click |
Dec21 |
210125 |
78.66 |
78.83 |
78.36 |
78.46 |
-0.16 |
5 |
574 |
+5 |
Hover/Click |
Total Volume and Open Interest |
65,768 |
162,792 |
-654 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar21 |
210125 |
96.38 |
96.51 |
96.26 |
96.39 |
+0.03 |
78,298 |
192,682 |
-1,925 |
Hover/Click |
Jun21 |
210125 |
96.47 |
96.60 |
96.37 |
96.49 |
+0.02 |
41 |
183 |
-4 |
Hover/Click |
Sep21 |
210125 |
96.60 |
96.70 |
96.51 |
96.60 |
+0.02 |
0 |
190 |
+0 |
Hover/Click |
Total Volume and Open Interest |
78,371 |
193,698 |
-1,934 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar21 |
210125 |
113.09 |
113.18 |
112.60 |
112.75 |
-0.26 |
17,764 |
48,434 |
+252 |
Hover/Click |
Jun21 |
210125 |
113.23 |
113.47 |
112.93 |
113.05 |
-0.26 |
5 |
122 |
-5 |
Hover/Click |
Sep21 |
210125 |
113.35 |
113.73 |
113.27 |
113.35 |
-0.26 |
0 |
85 |
+0 |
Hover/Click |
Total Volume and Open Interest |
17,769 |
48,643 |
+247 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar21 |
210125 |
121.83 |
121.97 |
121.29 |
121.52 |
-0.29 |
163,178 |
675,753 |
+9,856 |
Hover/Click |
Jun21 |
210125 |
122.07 |
122.21 |
121.54 |
121.76 |
-0.30 |
379 |
2,165 |
+94 |
Hover/Click |
Sep21 |
210125 |
122.05 |
122.44 |
121.81 |
122.01 |
-0.29 |
45 |
1,224 |
+22 |
Hover/Click |
Total Volume and Open Interest |
163,927 |
682,718 |
+9,966 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Feb21 |
210125 |
498.00 |
502.00 |
493.38 |
496.25 |
-3.88 |
1 |
47 |
+1 |
|
Mar21 |
210125 |
497.25 |
501.00 |
491.25 |
494.50 |
-3.88 |
39,275 |
148,065 |
-693 |
Hover/Click |
Total Volume and Open Interest |
39,564 |
148,895 |
-708 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Feb21 |
210125 |
182.10 |
183.20 |
180.25 |
181.55 |
-1.30 |
14,867 |
23,996 |
-1,350 |
|
Mar21 |
210125 |
182.10 |
183.05 |
180.10 |
181.40 |
-1.30 |
1,015 |
2,841 |
+582 |
Hover/Click |
Apr21 |
210125 |
180.00 |
182.50 |
180.00 |
181.25 |
-1.35 |
4 |
15 |
+0 |
|
May21 |
210125 |
182.25 |
182.25 |
182.25 |
182.25 |
-0.20 |
|
|
|
|
Total Volume and Open Interest |
15,886 |
26,852 |
-768 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Mar21 |
210125 |
168~310 |
170~060 |
168~190 |
169~310 |
+1~030 |
393,186 |
1,162,213 |
-4,247 |
Hover/Click |
Jun21 |
210125 |
167~230 |
168~210 |
167~040 |
168~150 |
+1~030 |
14 |
60 |
+2 |
Hover/Click |
Sep21 |
210125 |
168~150 |
168~150 |
168~150 |
168~150 |
+1~030 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
393,200 |
1,162,273 |
-4,245 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210125 |
137~010 |
137~145 |
136~300 |
137~120 |
+0~110 |
1,359,281 |
3,428,000 |
+27,626 |
Hover/Click |
Jun21 |
210125 |
135~310 |
136~145 |
135~300 |
136~115 |
+0~110 |
4,518 |
16,855 |
+2,696 |
Hover/Click |
Sep21 |
210125 |
136~115 |
136~115 |
136~115 |
136~115 |
+0~110 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,363,799 |
3,444,855 |
+30,322 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210125 |
125~274 |
126~000 |
125~262 |
125~306 |
+0~036 |
667,806 |
3,282,434 |
+31,510 |
Hover/Click |
Jun21 |
210125 |
125~224 |
125~226 |
125~220 |
125~220 |
+0~036 |
282 |
427 |
-152 |
Hover/Click |
Sep21 |
210125 |
125~220 |
125~220 |
125~220 |
125~220 |
+0~036 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
668,088 |
3,282,861 |
+31,358 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210125 |
110~153 |
110~155 |
110~151 |
110~153 |
unch |
240,814 |
2,024,864 |
+24,376 |
Hover/Click |
Jun21 |
210125 |
110~146 |
110~146 |
110~146 |
110~146 |
unch |
|
|
|
Hover/Click |
Sep21 |
210125 |
110~146 |
110~146 |
110~146 |
110~146 |
unch |
|
|
|
Hover/Click |
Total Volume and Open Interest |
240,814 |
2,024,864 |
+24,376 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Mar21 |
210125 |
99.815 |
99.825 |
99.815 |
99.820 |
unch |
91,366 |
1,146,924 |
+3,095 |
|
Jun21 |
210125 |
99.830 |
99.835 |
99.825 |
99.830 |
unch |
86,431 |
965,007 |
+15,996 |
|
Sep21 |
210125 |
99.820 |
99.825 |
99.815 |
99.820 |
unch |
94,533 |
793,092 |
-8,490 |
|
Dec21 |
210125 |
99.790 |
99.795 |
99.785 |
99.790 |
unch |
110,360 |
764,133 |
+2,880 |
|
Mar22 |
210125 |
99.815 |
99.820 |
99.815 |
99.820 |
unch |
114,338 |
808,040 |
-14,412 |
|
Jun22 |
210125 |
99.805 |
99.810 |
99.800 |
99.805 |
unch |
109,429 |
690,750 |
+9,789 |
|
Sep22 |
210125 |
99.780 |
99.790 |
99.775 |
99.785 |
+0.005 |
98,995 |
528,456 |
-5,861 |
|
Dec22 |
210125 |
99.725 |
99.740 |
99.720 |
99.735 |
+0.010 |
121,182 |
492,821 |
+16,760 |
|
Mar23 |
210125 |
99.720 |
99.735 |
99.710 |
99.730 |
+0.015 |
135,371 |
817,398 |
+23,180 |
|
Jun23 |
210125 |
99.650 |
99.670 |
99.635 |
99.665 |
+0.025 |
98,038 |
553,401 |
+14,014 |
|
Sep23 |
210125 |
99.485 |
99.510 |
99.470 |
99.505 |
+0.025 |
93,103 |
544,158 |
+8,438 |
|
Dec23 |
210125 |
99.405 |
99.435 |
99.385 |
99.425 |
+0.025 |
98,082 |
428,050 |
+3,977 |
|
Mar24 |
210125 |
99.315 |
99.355 |
99.305 |
99.345 |
+0.030 |
59,582 |
377,541 |
+4,725 |
|
Jun24 |
210125 |
99.225 |
99.265 |
99.205 |
99.255 |
+0.035 |
37,768 |
223,705 |
+2,305 |
|
Sep24 |
210125 |
99.130 |
99.175 |
99.115 |
99.165 |
+0.035 |
72,246 |
223,520 |
+14,767 |
|
Dec24 |
210125 |
99.040 |
99.090 |
99.020 |
99.075 |
+0.035 |
46,093 |
223,321 |
+1,428 |
|
Mar25 |
210125 |
98.960 |
99.010 |
98.940 |
99.000 |
+0.040 |
27,336 |
167,131 |
+2,531 |
|
Jun25 |
210125 |
98.885 |
98.940 |
98.855 |
98.920 |
+0.040 |
26,762 |
133,906 |
+2,041 |
|
Total Volume and Open Interest |
1,608,831 |
10,289,772 |
+114,886 |
|
Ultra T-Bond(CBOT) |
Mar21 |
210125 |
205~05 |
207~24 |
204~18 |
207~11 |
+2~13 |
140,877 |
1,075,776 |
+2,175 |
|
Jun21 |
210125 |
205~22 |
205~29 |
203~00 |
205~22 |
+2~13 |
1 |
4 |
+1 |
|
Sep21 |
210125 |
205~22 |
205~22 |
205~22 |
205~22 |
+2~13 |
|
|
|
|
Total Volume and Open Interest |
140,878 |
1,075,780 |
+2,176 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar21 |
210125 |
153~280 |
154~240 |
153~220 |
154~185 |
+0~225 |
289,658 |
1,074,042 |
+10,828 |
|
Jun21 |
210125 |
153~135 |
153~135 |
153~135 |
153~135 |
+0~225 |
|
|
|
|
Sep21 |
210125 |
153~135 |
153~135 |
153~135 |
153~135 |
+0~225 |
|
|
|
|
Total Volume and Open Interest |
289,658 |
1,074,042 |
+10,828 |
|
30 Day Federal Funds(CBOT) |
Jan21 |
210125 |
99.912 |
99.912 |
99.910 |
99.910 |
unch |
17,613 |
166,071 |
-2,170 |
|
Feb21 |
210125 |
99.925 |
99.925 |
99.920 |
99.920 |
unch |
32,318 |
166,731 |
+6,460 |
|
Mar21 |
210125 |
99.930 |
99.930 |
99.925 |
99.925 |
unch |
19,715 |
103,181 |
+456 |
|
Apr21 |
210125 |
99.930 |
99.930 |
99.925 |
99.925 |
unch |
4,575 |
109,313 |
+290 |
|
May21 |
210125 |
99.930 |
99.930 |
99.930 |
99.930 |
unch |
12,630 |
75,093 |
-2,526 |
|
Jun21 |
210125 |
99.930 |
99.930 |
99.930 |
99.930 |
unch |
883 |
60,041 |
-29 |
|
Total Volume and Open Interest |
106,726 |
1,076,069 |
+7,208 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Mar21 |
210125 |
151.88 |
152.05 |
151.87 |
151.89 |
-0.10 |
1,576 |
13,932 |
+339 |
Hover/Click |
Jun21 |
210125 |
151.89 |
151.89 |
151.89 |
151.89 |
-0.10 |
|
|
|
Hover/Click |
Sep21 |
210125 |
151.89 |
151.89 |
151.89 |
151.89 |
-0.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,576 |
13,932 |
+339 |
|
Euro-Buxl(EUREX) |
Mar21 |
210125 |
222.12 |
224.50 |
221.92 |
224.30 |
+2.10 |
101,189 |
281,229 |
+4,781 |
|
Jun21 |
210125 |
222.60 |
222.64 |
222.60 |
222.64 |
+2.10 |
5 |
4,035 |
+4 |
|
Sep21 |
210125 |
221.26 |
221.26 |
221.26 |
221.26 |
+2.10 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
101,194 |
285,265 |
+4,785 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Mar21 |
210125 |
177.13 |
177.88 |
177.12 |
177.83 |
+0.67 |
860,743 |
1,431,966 |
+111,881 |
Hover/Click |
Jun21 |
210125 |
174.81 |
174.93 |
174.81 |
174.93 |
+0.67 |
343 |
2,675 |
+287 |
Hover/Click |
Sep21 |
210125 |
174.88 |
174.91 |
174.88 |
174.91 |
-1.74 |
2 |
2 |
+2 |
Hover/Click |
Total Volume and Open Interest |
861,088 |
1,434,643 |
+112,170 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Mar21 |
210125 |
135.14 |
135.34 |
135.12 |
135.32 |
+0.19 |
517,100 |
1,115,503 |
+50,923 |
Hover/Click |
Jun21 |
210125 |
135.82 |
135.82 |
135.82 |
135.82 |
+0.19 |
1 |
2 |
+1 |
Hover/Click |
Sep21 |
210125 |
137.32 |
137.32 |
137.32 |
137.32 |
+0.19 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
517,101 |
1,115,505 |
+50,924 |
|
Euro-Schatz(EUREX) |
Mar21 |
210125 |
112.28 |
112.32 |
112.27 |
112.31 |
+0.04 |
418,942 |
1,543,364 |
+67,207 |
|
Jun21 |
210125 |
112.21 |
112.21 |
112.21 |
112.21 |
+0.04 |
0 |
2 |
+0 |
|
Sep21 |
210125 |
112.89 |
112.89 |
112.89 |
112.89 |
+0.04 |
|
|
|
|
Total Volume and Open Interest |
418,942 |
1,543,366 |
+67,207 |
|
3-Mth Euribor(EUREX) |
Mar21 |
210125 |
100.550 |
100.550 |
100.550 |
100.550 |
+0.010 |
0 |
872 |
+0 |
|
Jun21 |
210125 |
100.550 |
100.550 |
100.550 |
100.550 |
+0.010 |
0 |
518 |
+0 |
|
Sep21 |
210125 |
100.555 |
100.555 |
100.555 |
100.555 |
+0.010 |
0 |
941 |
+0 |
|
Total Volume and Open Interest |
0 |
3,483 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Mar21 |
210125 |
134~07 |
134~24 |
134~04 |
134~23 |
+0~18 |
206,477 |
495,138 |
+6,340 |
Hover/Click |
Jun21 |
210125 |
133~24 |
133~24 |
133~24 |
133~24 |
+0~18 |
0 |
138 |
+0 |
Hover/Click |
Total Volume and Open Interest |
206,477 |
495,276 |
+6,340 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Mar21 |
210125 |
99.99 |
100.00 |
99.99 |
100.00 |
+0.01 |
71,169 |
566,475 |
-9,172 |
|
Jun21 |
210125 |
100.03 |
100.04 |
100.02 |
100.04 |
+0.01 |
55,148 |
722,111 |
+4,057 |
|
Sep21 |
210125 |
100.05 |
100.06 |
100.04 |
100.06 |
+0.01 |
52,753 |
530,507 |
-12,165 |
|
Dec21 |
210125 |
100.06 |
100.07 |
100.06 |
100.07 |
+0.01 |
41,931 |
519,293 |
+1,821 |
|
Mar22 |
210125 |
99.99 |
100.00 |
99.98 |
100.00 |
+0.01 |
36,338 |
634,867 |
-1,718 |
|
Jun22 |
210125 |
99.97 |
99.99 |
99.97 |
99.99 |
+0.02 |
26,911 |
307,384 |
+1,676 |
|
Total Volume and Open Interest |
549,903 |
4,344,190 |
-17,214 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Mar21 |
210125 |
100.535 |
100.545 |
100.535 |
100.545 |
+0.010 |
54,640 |
337,919 |
-6,344 |
|
Jun21 |
210125 |
100.535 |
100.550 |
100.535 |
100.550 |
+0.010 |
51,405 |
390,379 |
-2,321 |
|
Sep21 |
210125 |
100.540 |
100.555 |
100.540 |
100.555 |
+0.015 |
58,030 |
318,713 |
-1,619 |
|
Total Volume and Open Interest |
692,098 |
3,253,716 |
-1,707 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Mar21 |
210125 |
99.98 |
99.99 |
99.98 |
99.99 |
unch |
257 |
126,805 |
-1,654 |
|
Jun21 |
210125 |
99.97 |
99.98 |
99.97 |
99.98 |
unch |
631 |
149,715 |
+50 |
|
Sep21 |
210125 |
99.97 |
99.97 |
99.96 |
99.97 |
unch |
2,948 |
126,211 |
-526 |
|
Dec21 |
210125 |
99.94 |
99.94 |
99.93 |
99.94 |
unch |
3,455 |
123,789 |
-49 |
|
Mar22 |
210125 |
99.92 |
99.92 |
99.91 |
99.92 |
unch |
3,341 |
125,864 |
+157 |
|
Jun22 |
210125 |
99.87 |
99.88 |
99.87 |
99.88 |
unch |
1,209 |
57,645 |
+315 |
|
Sep22 |
210125 |
99.84 |
99.85 |
99.84 |
99.85 |
unch |
1,288 |
49,996 |
+847 |
|
Dec22 |
210125 |
99.79 |
99.80 |
99.79 |
99.80 |
unch |
1,805 |
30,655 |
+1,255 |
|
Mar23 |
210125 |
99.77 |
99.77 |
99.77 |
99.77 |
+0.01 |
3 |
774 |
+0 |
|
Jun23 |
210125 |
99.71 |
99.71 |
99.71 |
99.71 |
+0.01 |
0 |
500 |
+0 |
|
Total Volume and Open Interest |
14,937 |
792,666 |
+395 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar21 |
210125 |
98.87 |
98.90 |
98.87 |
98.88 |
+0.01 |
146,919 |
1,413,753 |
-3,227 |
|
Jun21 |
210125 |
98.85 |
98.85 |
98.85 |
98.85 |
+0.01 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
146,919 |
1,413,754 |
-3,227 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar21 |
210125 |
99.81 |
99.82 |
99.81 |
99.82 |
+0.01 |
88,825 |
898,146 |
+4,049 |
|
Jun21 |
210125 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
88,825 |
898,147 |
+4,049 |
|
Gold(CMX) |
Weekly |
Monthly |
Feb21 |
210125 |
1855.3 |
1867.4 |
1846.2 |
1855.2 |
-1.0 |
196,937 |
179,843 |
-15,555 |
Hover/Click |
Apr21 |
210125 |
1858.6 |
1870.9 |
1850.0 |
1859.0 |
-0.9 |
48,231 |
275,774 |
+9,317 |
Hover/Click |
Jun21 |
210125 |
1862.8 |
1873.4 |
1852.9 |
1861.6 |
-0.9 |
4,477 |
51,175 |
+1,641 |
Hover/Click |
Aug21 |
210125 |
1864.4 |
1874.4 |
1855.0 |
1863.9 |
-0.9 |
1,808 |
15,202 |
+531 |
Hover/Click |
Oct21 |
210125 |
1861.2 |
1865.8 |
1860.0 |
1865.8 |
-0.8 |
268 |
6,730 |
-30 |
Hover/Click |
Dec21 |
210125 |
1869.5 |
1879.5 |
1860.0 |
1867.7 |
-0.7 |
359 |
11,402 |
-92 |
Hover/Click |
Feb22 |
210125 |
1879.2 |
1879.2 |
1869.6 |
1869.6 |
-0.6 |
57 |
3,342 |
-1 |
Hover/Click |
Apr22 |
210125 |
1872.2 |
1872.2 |
1872.2 |
1872.2 |
-0.6 |
12 |
27 |
+4 |
Hover/Click |
Jun22 |
210125 |
1872.5 |
1872.5 |
1872.5 |
1872.5 |
-0.6 |
0 |
128 |
+0 |
Hover/Click |
Aug22 |
210125 |
1874.0 |
1874.0 |
1874.0 |
1874.0 |
-0.6 |
0 |
4 |
+0 |
Hover/Click |
Oct22 |
210125 |
1877.7 |
1877.7 |
1877.7 |
1877.7 |
-0.6 |
|
|
|
Hover/Click |
Dec22 |
210125 |
1867.7 |
1879.8 |
1867.7 |
1879.8 |
-0.6 |
27 |
268 |
-7 |
Hover/Click |
Total Volume and Open Interest |
252,912 |
545,101 |
-4,112 |
|
Silver(CMX) |
Weekly |
Monthly |
Mar21 |
210125 |
2553.5 |
2583.5 |
2520.5 |
2548.4 |
-7.2 |
59,501 |
132,985 |
+805 |
Hover/Click |
May21 |
210125 |
2562.0 |
2588.0 |
2528.0 |
2553.4 |
-6.9 |
2,078 |
20,890 |
+147 |
Hover/Click |
Jul21 |
210125 |
2570.0 |
2590.0 |
2539.5 |
2559.0 |
-6.7 |
448 |
6,169 |
+51 |
Hover/Click |
Sep21 |
210125 |
2575.0 |
2590.0 |
2543.0 |
2565.0 |
-6.7 |
414 |
4,672 |
-127 |
Hover/Click |
Dec21 |
210125 |
2586.5 |
2598.0 |
2548.0 |
2573.4 |
-7.1 |
259 |
3,867 |
+28 |
Hover/Click |
Mar22 |
210125 |
2582.8 |
2582.8 |
2582.8 |
2582.8 |
-7.1 |
0 |
28 |
+0 |
Hover/Click |
May22 |
210125 |
2587.8 |
2587.8 |
2587.8 |
2587.8 |
-7.1 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
62,862 |
169,897 |
+790 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan21 |
210125 |
1107.0 |
1113.3 |
1101.2 |
1101.2 |
-7.0 |
2 |
232 |
+0 |
Hover/Click |
Apr21 |
210125 |
1110.2 |
1125.3 |
1086.2 |
1104.7 |
-6.9 |
17,100 |
59,704 |
+1,614 |
Hover/Click |
Jul21 |
210125 |
1111.9 |
1129.0 |
1092.3 |
1108.5 |
-7.2 |
264 |
2,093 |
+97 |
Hover/Click |
Oct21 |
210125 |
1110.0 |
1112.3 |
1100.0 |
1112.3 |
-7.4 |
68 |
113 |
+0 |
Hover/Click |
Total Volume and Open Interest |
17,492 |
62,291 |
+1,702 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Mar21 |
210125 |
2361.00 |
2386.50 |
2320.00 |
2346.90 |
-18.30 |
1,089 |
9,380 |
+127 |
Hover/Click |
Jun21 |
210125 |
2365.00 |
2387.00 |
2335.00 |
2356.50 |
-17.50 |
43 |
380 |
+25 |
Hover/Click |
Sep21 |
210125 |
2356.90 |
2356.90 |
2356.90 |
2356.90 |
-17.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,132 |
9,760 |
+151 |
|
Copper(CMX) |
Weekly |
Monthly |
Mar21 |
210125 |
362.15 |
364.05 |
359.20 |
362.95 |
+0.35 |
54,040 |
155,434 |
-263 |
Hover/Click |
May21 |
210125 |
362.10 |
364.50 |
359.80 |
363.55 |
+0.40 |
5,209 |
43,123 |
+44 |
Hover/Click |
Jul21 |
210125 |
364.00 |
364.55 |
360.00 |
363.70 |
+0.50 |
2,023 |
20,166 |
+49 |
Hover/Click |
Sep21 |
210125 |
363.45 |
364.20 |
360.00 |
363.55 |
+0.60 |
2,264 |
18,244 |
+303 |
Hover/Click |
Dec21 |
210125 |
362.10 |
363.25 |
359.90 |
362.85 |
+0.55 |
560 |
8,768 |
+152 |
Hover/Click |
Total Volume and Open Interest |
65,201 |
255,539 |
+389 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Mar21 |
210125 |
30920 |
31015 |
30457 |
30868 |
-41 |
120,350 |
90,567 |
+2,058 |
Hover/Click |
Jun21 |
210125 |
30845 |
30897 |
30354 |
30758 |
-41 |
45 |
118 |
+0 |
Hover/Click |
Sep21 |
210125 |
30601 |
30696 |
30300 |
30696 |
-53 |
0 |
10 |
+0 |
Hover/Click |
Dec21 |
210125 |
30593 |
30593 |
30313 |
30593 |
-54 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
120,395 |
90,696 |
+2,058 |
|
S & P 500(CME) |
Weekly |
Monthly |
Mar21 |
210125 |
3847.25 |
3852.75 |
3830.50 |
3848.50 |
+14.25 |
3,165 |
14,979 |
-63 |
|
Jun21 |
210125 |
3838.25 |
3838.25 |
3838.25 |
3838.25 |
+14.00 |
|
|
|
|
Sep21 |
210125 |
3827.50 |
3827.50 |
3827.50 |
3827.50 |
+12.00 |
|
|
|
|
Dec21 |
210125 |
3813.50 |
3813.50 |
3813.50 |
3813.50 |
+14.00 |
|
|
|
|
Total Volume and Open Interest |
3,165 |
15,053 |
-63 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Mar21 |
210125 |
3835.50 |
3853.25 |
3788.50 |
3848.50 |
+14.25 |
1,068,271 |
2,595,282 |
+12,751 |
Hover/Click |
Jun21 |
210125 |
3828.75 |
3843.00 |
3779.00 |
3838.25 |
+14.00 |
1,308 |
21,012 |
+518 |
Hover/Click |
Sep21 |
210125 |
3825.00 |
3832.00 |
3772.25 |
3827.50 |
+12.00 |
8 |
64 |
-2 |
Hover/Click |
Dec21 |
210125 |
3813.50 |
3813.50 |
3787.25 |
3813.50 |
+14.00 |
0 |
40 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,069,587 |
2,616,408 |
+13,267 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Mar21 |
210125 |
13370.00 |
13554.50 |
13189.00 |
13475.50 |
+114.00 |
421,922 |
234,275 |
-2,206 |
Hover/Click |
Jun21 |
210125 |
13371.75 |
13539.00 |
13177.75 |
13462.00 |
+114.25 |
583 |
2,053 |
+75 |
Hover/Click |
Sep21 |
210125 |
13390.75 |
13518.00 |
13192.50 |
13455.75 |
+108.00 |
3 |
8 |
+0 |
Hover/Click |
Total Volume and Open Interest |
422,508 |
236,338 |
-2,131 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Mar21 |
210125 |
2459.90 |
2479.70 |
2424.90 |
2449.60 |
-9.30 |
10,996 |
53,711 |
-623 |
Hover/Click |
Jun21 |
210125 |
2460.50 |
2460.50 |
2443.40 |
2460.50 |
-11.00 |
|
|
|
Hover/Click |
Sep21 |
210125 |
2465.30 |
2465.30 |
2465.30 |
2465.30 |
-11.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
10,996 |
53,711 |
-623 |
|
Volatility Index(CBOE) |
Jan21 |
210120 |
22.90 |
23.00 |
22.20 |
22.59 |
-0.64 |
6,084 |
40,776 |
-9,084 |
|
Feb21 |
210125 |
25.00 |
27.10 |
24.35 |
25.95 |
+1.07 |
54,406 |
213,879 |
-5,267 |
|
Mar21 |
210125 |
26.40 |
28.05 |
26.05 |
27.40 |
+0.87 |
36,829 |
67,546 |
+3,489 |
|
Apr21 |
210125 |
26.85 |
28.15 |
26.55 |
27.71 |
+0.73 |
13,891 |
27,731 |
+3,347 |
|
Total Volume and Open Interest |
118,607 |
343,987 |
+3,077 |
|
S & P 600(CME) |
Mar21 |
210125 |
1233.30 |
1233.30 |
1233.30 |
1233.30 |
+1.00 |
|
|
|
|
Jun21 |
210125 |
1234.10 |
1234.10 |
1234.10 |
1234.10 |
+1.10 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Mar21 |
210125 |
2159.40 |
2192.40 |
2128.40 |
2161.00 |
-3.00 |
162,843 |
557,632 |
+3,297 |
Hover/Click |
Jun21 |
210125 |
2164.10 |
2187.30 |
2124.80 |
2156.80 |
-3.00 |
13 |
430 |
+3 |
Hover/Click |
Sep21 |
210125 |
2151.40 |
2151.40 |
2151.40 |
2151.40 |
-5.20 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
162,856 |
558,062 |
+3,300 |
|
Nikkei 225(CME) |
Mar21 |
210125 |
28630 |
28855 |
28480 |
28840 |
+215 |
5,033 |
16,215 |
-240 |
|
Jun21 |
210125 |
28685 |
28685 |
28410 |
28685 |
+205 |
0 |
16 |
+0 |
|
Total Volume and Open Interest |
5,033 |
16,231 |
-240 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Mar21 |
210125 |
28630 |
28795 |
28390 |
28765 |
+70 |
47,346 |
102,209 |
+1,865 |
|
Jun21 |
210125 |
28610 |
28610 |
28610 |
28610 |
+70 |
5 |
7,241 |
+5 |
|
Sep21 |
210125 |
28585 |
28585 |
28585 |
28585 |
+70 |
0 |
88 |
+0 |
|
Total Volume and Open Interest |
47,981 |
135,301 |
+2,240 |
|
Nikkei 225 Mini(JPX) |
Mar21 |
210125 |
28660 |
28800 |
28545 |
28780 |
+150 |
365,839 |
279,122 |
-3,925 |
|
Jun21 |
210125 |
28405 |
28600 |
28200 |
28590 |
+50 |
17,654 |
8,739 |
+763 |
|
Sep21 |
210125 |
28310 |
28525 |
28155 |
28520 |
+40 |
176 |
855 |
-2 |
|
Total Volume and Open Interest |
505,880 |
342,278 |
+12,629 |
|
Nikkei 225(JPX) |
Mar21 |
210125 |
28660 |
28800 |
28550 |
28780 |
+150 |
27,967 |
218,927 |
-2,181 |
|
Jun21 |
210125 |
28460 |
28600 |
28400 |
28590 |
+150 |
197 |
23,842 |
-708 |
|
Sep21 |
210125 |
28520 |
28520 |
28520 |
28520 |
+150 |
0 |
1,404 |
+0 |
|
Total Volume and Open Interest |
28,168 |
315,391 |
-3,706 |
|
Nikkei 225(CME) Yen |
Mar21 |
210125 |
28630 |
28840 |
28460 |
28825 |
+215 |
23,994 |
48,488 |
-1,341 |
|
Jun21 |
210125 |
28625 |
28640 |
28275 |
28625 |
+205 |
38 |
24 |
-11 |
|
Sep21 |
210125 |
28550 |
28550 |
28550 |
28550 |
+205 |
|
|
|
|
Total Volume and Open Interest |
24,032 |
48,512 |
-1,362 |
|
Nikkei 225(CME) e-Mini Yen |
Mar21 |
210125 |
28830 |
28830 |
28830 |
28830 |
+220 |
|
|
|
|
Jun21 |
210125 |
28630 |
28630 |
28630 |
28630 |
+210 |
|
|
|
|
Sep21 |
210125 |
28550 |
28550 |
28550 |
28550 |
+200 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Feb21 |
210125 |
5577.0 |
5583.5 |
5448.0 |
5468.5 |
-87.0 |
61,689 |
249,394 |
+7,331 |
|
Mar21 |
210125 |
5568.5 |
5571.5 |
5445.5 |
5463.5 |
-87.0 |
40 |
8,545 |
+6 |
|
Apr21 |
210125 |
5452.5 |
5452.5 |
5452.5 |
5452.5 |
-87.0 |
|
|
|
|
Jun21 |
210125 |
5377.5 |
5377.5 |
5377.5 |
5377.5 |
-81.0 |
0 |
12 |
+0 |
|
Sep21 |
210125 |
5351.0 |
5351.0 |
5351.0 |
5351.0 |
-87.0 |
|
|
|
|
Dec21 |
210125 |
5326.0 |
5326.0 |
5326.0 |
5326.0 |
-87.0 |
0 |
28,501 |
+0 |
|
Total Volume and Open Interest |
61,729 |
295,956 |
+7,337 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jan21 |
210125 |
29479 |
30158 |
29323 |
30076 |
+615 |
164,647 |
118,216 |
+1,606 |
|
Feb21 |
210125 |
29476 |
30141 |
29326 |
30073 |
+623 |
5,515 |
6,902 |
+2,171 |
|
Mar21 |
210125 |
29422 |
30088 |
29281 |
30028 |
+627 |
2,049 |
10,159 |
+175 |
|
Total Volume and Open Interest |
172,491 |
139,669 |
+3,997 |
|
DAX(EUREX) |
Weekly |
Monthly |
Mar21 |
210125 |
13881.0 |
13946.0 |
13588.0 |
13629.0 |
-217.0 |
44,021 |
72,586 |
+3,636 |
|
Jun21 |
210125 |
13931.0 |
13931.0 |
13600.0 |
13636.0 |
-216.0 |
24 |
181 |
+12 |
|
Sep21 |
210125 |
13617.0 |
13617.0 |
13617.0 |
13617.0 |
-217.0 |
4 |
17 |
+4 |
|
Total Volume and Open Interest |
44,049 |
72,784 |
+3,652 |
|
Mini-DAX(EUREX) |
Mar21 |
210125 |
13886.0 |
13946.0 |
13588.0 |
13629.0 |
-217.0 |
36,453 |
17,771 |
+1,000 |
|
Jun21 |
210125 |
13924.0 |
13924.0 |
13616.0 |
13636.0 |
-216.0 |
19 |
117 |
+5 |
|
Sep21 |
210125 |
13638.0 |
13680.0 |
13580.0 |
13617.0 |
-217.0 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
36,472 |
17,890 |
+1,005 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar21 |
210125 |
3595 |
3615 |
3530 |
3540 |
-48 |
736,618 |
3,279,307 |
+70,035 |
|
Jun21 |
210125 |
3553 |
3557 |
3477 |
3486 |
-48 |
1,651 |
65,713 |
+24 |
|
Sep21 |
210125 |
3474 |
3474 |
3474 |
3474 |
-48 |
0 |
386 |
+0 |
|
Total Volume and Open Interest |
738,269 |
3,394,623 |
+70,059 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Mar21 |
210125 |
10878 |
10911 |
10812 |
10844 |
+18 |
27,704 |
151,927 |
+2,719 |
|
Jun21 |
210125 |
10721 |
10731 |
10682 |
10682 |
+17 |
4 |
6,935 |
+2 |
|
Sep21 |
210125 |
10653 |
10653 |
10653 |
10653 |
+18 |
0 |
13 |
+0 |
|
Total Volume and Open Interest |
27,708 |
158,875 |
+2,721 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Mar21 |
210125 |
6664.50 |
6673.50 |
6563.50 |
6589.50 |
-54.50 |
100,595 |
736,149 |
-4,954 |
|
Jun21 |
210125 |
6533.00 |
6533.00 |
6533.00 |
6533.00 |
-55.00 |
31 |
111 |
+14 |
|
Sep21 |
210125 |
6481.00 |
6481.00 |
6481.00 |
6481.00 |
-55.00 |
0 |
11 |
+0 |
|
Total Volume and Open Interest |
100,627 |
736,275 |
-4,939 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Mar21 |
210125 |
6728.0 |
6769.0 |
6701.0 |
6761.0 |
+28.0 |
32,851 |
261,901 |
-1,249 |
|
Jun21 |
210125 |
6739.0 |
6743.0 |
6739.0 |
6743.0 |
+28.0 |
34 |
649 |
+23 |
|
Sep21 |
210125 |
6672.0 |
6672.0 |
6672.0 |
6672.0 |
+28.0 |
|
|
|
|
Total Volume and Open Interest |
33,591 |
265,774 |
-585 |
|
FTSE MIB(ISE) |
Mar21 |
210125 |
22205.00 |
22230.00 |
21635.00 |
21694.00 |
-346.00 |
19,624 |
62,618 |
+0 |
|
Jun21 |
210125 |
21620.00 |
21890.00 |
21390.00 |
21414.00 |
-346.00 |
31 |
303 |
+0 |
|
Sep21 |
210125 |
21244.00 |
21244.00 |
21244.00 |
21244.00 |
-346.00 |
1 |
9 |
+0 |
|
Total Volume and Open Interest |
19,656 |
62,930 |
+0 |
|
KOSPI 200(KFE) |
Mar21 |
210125 |
428.30 |
437.45 |
426.75 |
436.60 |
+9.85 |
281,242 |
229,489 |
-2,928 |
|
Jun21 |
210125 |
427.75 |
436.90 |
426.75 |
436.05 |
+9.85 |
267 |
18,422 |
-96 |
|
Sep21 |
210125 |
426.20 |
430.75 |
426.05 |
426.05 |
unch |
8 |
971 |
-2 |
|
Total Volume and Open Interest |
281,523 |
279,324 |
-3,227 |
|
GSCI(CME) |
Weekly |
Monthly |
Feb21 |
210125 |
427.00 |
432.25 |
426.70 |
431.60 |
+3.85 |
5 |
5,911 |
+5 |
|
Mar21 |
210125 |
432.05 |
432.05 |
432.05 |
432.05 |
+3.85 |
0 |
1 |
+0 |
|
Apr21 |
210125 |
431.15 |
431.15 |
431.15 |
431.15 |
+2.05 |
|
|
|
|
Total Volume and Open Interest |
5 |
5,912 |
+5 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|