|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue January 26, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Mar21 |
210126 |
1348.25 |
1376.50 |
1333.50 |
1370.25 |
+26.75 |
203,991 |
338,462 |
-14,434 |
Hover/Click |
May21 |
210126 |
1345.75 |
1375.25 |
1332.50 |
1369.50 |
+26.75 |
70,399 |
176,526 |
+2,326 |
Hover/Click |
Jul21 |
210126 |
1329.00 |
1358.75 |
1315.50 |
1352.50 |
+24.00 |
46,356 |
146,206 |
+131 |
Hover/Click |
Aug21 |
210126 |
1283.50 |
1306.75 |
1268.25 |
1302.25 |
+22.00 |
3,595 |
14,841 |
+315 |
Hover/Click |
Sep21 |
210126 |
1181.75 |
1207.25 |
1171.00 |
1202.25 |
+19.75 |
2,119 |
10,079 |
+212 |
Hover/Click |
Nov21 |
210126 |
1132.75 |
1153.25 |
1118.75 |
1148.50 |
+18.25 |
40,952 |
173,439 |
+922 |
Hover/Click |
Jan22 |
210126 |
1127.50 |
1147.00 |
1113.50 |
1142.75 |
+17.75 |
1,500 |
15,821 |
+10 |
Hover/Click |
Mar22 |
210126 |
1098.50 |
1120.50 |
1088.00 |
1116.75 |
+16.75 |
2,997 |
36,784 |
+374 |
Hover/Click |
May22 |
210126 |
1092.75 |
1111.50 |
1081.25 |
1108.50 |
+16.50 |
875 |
8,511 |
+107 |
Hover/Click |
Jul22 |
210126 |
1088.00 |
1106.00 |
1076.75 |
1103.00 |
+16.00 |
890 |
4,935 |
-8 |
Hover/Click |
Aug22 |
210126 |
1087.00 |
1091.75 |
1087.00 |
1087.00 |
+14.50 |
0 |
84 |
+0 |
Hover/Click |
Sep22 |
210126 |
1055.50 |
1055.50 |
1054.50 |
1054.50 |
+12.75 |
0 |
265 |
+0 |
Hover/Click |
Nov22 |
210126 |
1019.00 |
1031.00 |
1007.50 |
1028.50 |
+11.75 |
731 |
6,198 |
+277 |
Hover/Click |
Jan23 |
210126 |
1030.00 |
1030.00 |
1030.00 |
1030.00 |
+11.75 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
374,408 |
932,257 |
-9,767 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Mar21 |
210126 |
430.20 |
439.70 |
425.60 |
436.50 |
+6.90 |
69,806 |
157,420 |
-4,633 |
Hover/Click |
May21 |
210126 |
427.10 |
436.20 |
422.40 |
433.80 |
+7.40 |
30,860 |
89,055 |
+798 |
Hover/Click |
Jul21 |
210126 |
422.10 |
431.90 |
418.30 |
429.80 |
+7.30 |
20,837 |
63,233 |
-384 |
Hover/Click |
Aug21 |
210126 |
409.10 |
416.50 |
403.80 |
414.90 |
+7.10 |
4,919 |
11,373 |
+138 |
Hover/Click |
Sep21 |
210126 |
386.10 |
396.60 |
385.10 |
394.90 |
+6.30 |
2,176 |
11,901 |
-68 |
Hover/Click |
Oct21 |
210126 |
369.70 |
377.70 |
366.80 |
376.10 |
+5.60 |
1,653 |
13,775 |
+111 |
Hover/Click |
Dec21 |
210126 |
367.10 |
374.60 |
363.80 |
372.90 |
+5.30 |
7,995 |
44,606 |
+249 |
Hover/Click |
Jan22 |
210126 |
364.40 |
370.60 |
360.30 |
369.40 |
+5.20 |
284 |
3,800 |
+56 |
Hover/Click |
Mar22 |
210126 |
353.80 |
360.70 |
350.90 |
359.70 |
+5.00 |
580 |
4,067 |
+64 |
Hover/Click |
May22 |
210126 |
355.30 |
357.20 |
348.00 |
356.30 |
+4.90 |
323 |
3,533 |
+170 |
Hover/Click |
Total Volume and Open Interest |
139,712 |
406,521 |
-3,432 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Mar21 |
210126 |
43.09 |
44.23 |
42.65 |
43.91 |
+0.97 |
66,913 |
179,477 |
-1,251 |
Hover/Click |
May21 |
210126 |
42.28 |
43.28 |
41.81 |
43.12 |
+0.91 |
39,946 |
93,733 |
+1,905 |
Hover/Click |
Jul21 |
210126 |
41.82 |
42.60 |
41.25 |
42.45 |
+0.73 |
26,271 |
81,233 |
+3,231 |
Hover/Click |
Aug21 |
210126 |
41.07 |
41.75 |
40.46 |
41.58 |
+0.64 |
4,512 |
18,626 |
+239 |
Hover/Click |
Sep21 |
210126 |
40.17 |
40.87 |
39.65 |
40.73 |
+0.62 |
1,662 |
12,590 |
+110 |
Hover/Click |
Oct21 |
210126 |
39.29 |
40.03 |
38.86 |
39.92 |
+0.63 |
2,640 |
15,727 |
-297 |
Hover/Click |
Dec21 |
210126 |
38.95 |
39.62 |
38.40 |
39.54 |
+0.67 |
8,815 |
50,386 |
+922 |
Hover/Click |
Jan22 |
210126 |
38.03 |
39.18 |
38.03 |
39.13 |
+0.68 |
466 |
4,921 |
+70 |
Hover/Click |
Mar22 |
210126 |
38.14 |
38.68 |
37.66 |
38.66 |
+0.67 |
368 |
5,712 |
+163 |
Hover/Click |
May22 |
210126 |
38.04 |
38.30 |
37.33 |
38.26 |
+0.66 |
159 |
3,935 |
+23 |
Hover/Click |
Total Volume and Open Interest |
151,863 |
469,904 |
+5,146 |
|
Canola(WCE) |
Weekly |
Monthly |
Mar21 |
210126 |
680.0 |
705.7 |
680.0 |
693.2 |
+17.5 |
11,152 |
62,146 |
-2,279 |
Hover/Click |
May21 |
210126 |
656.0 |
674.2 |
655.9 |
663.9 |
+9.9 |
11,331 |
34,043 |
+582 |
Hover/Click |
Jul21 |
210126 |
638.2 |
657.0 |
638.2 |
642.8 |
+5.9 |
5,498 |
40,275 |
-594 |
Hover/Click |
Nov21 |
210126 |
551.2 |
559.0 |
550.1 |
553.3 |
+2.1 |
5,028 |
65,654 |
+1,630 |
Hover/Click |
Jan22 |
210126 |
553.2 |
560.0 |
553.2 |
553.8 |
+0.6 |
595 |
2,443 |
+540 |
Hover/Click |
Total Volume and Open Interest |
33,604 |
204,664 |
-121 |
|
Corn(CBOT) |
Weekly |
Monthly |
Mar21 |
210126 |
513.00 |
534.25 |
508.00 |
532.25 |
+20.75 |
289,548 |
697,248 |
-27,088 |
Hover/Click |
May21 |
210126 |
515.75 |
536.00 |
510.50 |
533.75 |
+19.50 |
98,837 |
410,286 |
+9,287 |
Hover/Click |
Jul21 |
210126 |
510.50 |
529.25 |
506.00 |
527.50 |
+17.50 |
62,292 |
289,948 |
+5,904 |
Hover/Click |
Sep21 |
210126 |
459.00 |
473.00 |
455.50 |
470.50 |
+11.75 |
12,722 |
147,051 |
-79 |
Hover/Click |
Dec21 |
210126 |
435.75 |
447.25 |
432.25 |
444.50 |
+9.75 |
54,840 |
284,733 |
-414 |
Hover/Click |
Mar22 |
210126 |
442.00 |
452.75 |
439.25 |
450.25 |
+8.75 |
5,183 |
30,041 |
+270 |
Hover/Click |
May22 |
210126 |
443.50 |
455.75 |
443.00 |
453.25 |
+8.25 |
1,282 |
3,981 |
-47 |
Hover/Click |
Jul22 |
210126 |
446.00 |
457.00 |
444.75 |
455.00 |
+8.50 |
2,006 |
16,870 |
-375 |
Hover/Click |
Sep22 |
210126 |
418.50 |
420.75 |
418.50 |
419.75 |
+4.75 |
292 |
3,485 |
+75 |
Hover/Click |
Dec22 |
210126 |
403.75 |
408.75 |
403.25 |
407.25 |
+2.75 |
2,148 |
20,317 |
+1,177 |
Hover/Click |
Total Volume and Open Interest |
529,164 |
1,905,956 |
-11,280 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Mar21 |
210126 |
646.75 |
667.75 |
641.25 |
665.25 |
+16.75 |
76,808 |
176,933 |
-5,958 |
Hover/Click |
May21 |
210126 |
647.75 |
665.75 |
642.00 |
664.25 |
+15.25 |
32,615 |
74,710 |
-185 |
Hover/Click |
Jul21 |
210126 |
630.75 |
648.50 |
626.50 |
647.50 |
+13.75 |
24,480 |
98,615 |
+584 |
Hover/Click |
Sep21 |
210126 |
633.25 |
647.75 |
627.25 |
646.50 |
+12.50 |
6,253 |
35,137 |
+476 |
Hover/Click |
Dec21 |
210126 |
634.25 |
651.75 |
632.75 |
650.50 |
+11.50 |
9,105 |
42,631 |
+1,276 |
Hover/Click |
Mar22 |
210126 |
642.25 |
656.25 |
638.00 |
655.25 |
+11.00 |
1,911 |
9,694 |
+317 |
Hover/Click |
Total Volume and Open Interest |
151,548 |
443,085 |
-3,477 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Mar21 |
210126 |
626.00 |
645.50 |
620.50 |
641.00 |
+13.75 |
24,376 |
102,605 |
-2,895 |
Hover/Click |
May21 |
210126 |
630.25 |
648.25 |
624.25 |
644.25 |
+13.25 |
9,788 |
42,101 |
+934 |
Hover/Click |
Jul21 |
210126 |
629.00 |
644.75 |
623.00 |
641.25 |
+12.00 |
7,606 |
48,833 |
+305 |
Hover/Click |
Sep21 |
210126 |
630.50 |
646.00 |
625.25 |
642.75 |
+11.50 |
1,851 |
9,841 |
+60 |
Hover/Click |
Dec21 |
210126 |
636.00 |
650.25 |
630.75 |
647.50 |
+11.25 |
1,501 |
12,397 |
-104 |
Hover/Click |
Mar22 |
210126 |
637.00 |
650.50 |
632.25 |
647.75 |
+10.25 |
169 |
1,010 |
-25 |
Hover/Click |
May22 |
210126 |
628.00 |
634.25 |
616.50 |
630.50 |
+10.00 |
36 |
60 |
-13 |
Hover/Click |
Total Volume and Open Interest |
45,390 |
217,538 |
-1,739 |
|
Wheat(MGE) |
Weekly |
Monthly |
Mar21 |
210126 |
626.00 |
642.00 |
622.00 |
638.00 |
+12.00 |
4,765 |
37,601 |
-321 |
Hover/Click |
May21 |
210126 |
634.50 |
650.00 |
630.25 |
646.50 |
+11.75 |
2,264 |
19,829 |
+67 |
Hover/Click |
Jul21 |
210126 |
639.75 |
655.00 |
634.75 |
652.00 |
+12.25 |
1,962 |
15,469 |
+26 |
Hover/Click |
Sep21 |
210126 |
641.75 |
659.00 |
641.75 |
656.75 |
+12.50 |
1,256 |
11,770 |
+310 |
Hover/Click |
Dec21 |
210126 |
647.00 |
663.00 |
646.00 |
661.25 |
+11.75 |
331 |
5,641 |
+5 |
Hover/Click |
Mar22 |
210126 |
645.00 |
661.00 |
645.00 |
660.75 |
+11.50 |
104 |
600 |
+10 |
Hover/Click |
Total Volume and Open Interest |
10,682 |
90,926 |
+97 |
|
Oats(CBOT) |
Weekly |
Monthly |
Mar21 |
210126 |
358.25 |
358.25 |
351.25 |
354.75 |
+0.25 |
773 |
3,459 |
-284 |
Hover/Click |
May21 |
210126 |
353.00 |
355.00 |
348.00 |
351.50 |
-0.25 |
135 |
748 |
+61 |
Hover/Click |
Jul21 |
210126 |
347.50 |
349.25 |
342.75 |
344.75 |
-0.75 |
6 |
99 |
+4 |
Hover/Click |
Sep21 |
210126 |
316.75 |
316.75 |
315.50 |
315.50 |
unch |
0 |
16 |
+0 |
Hover/Click |
Total Volume and Open Interest |
961 |
4,735 |
-187 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Mar21 |
210126 |
13.13 |
13.32 |
13.12 |
13.31 |
+0.07 |
766 |
9,379 |
-471 |
Hover/Click |
May21 |
210126 |
13.31 |
13.52 |
13.31 |
13.50 |
+0.08 |
30 |
242 |
+1 |
Hover/Click |
Jul21 |
210126 |
13.47 |
13.55 |
13.47 |
13.55 |
+0.11 |
6 |
68 |
+0 |
Hover/Click |
Sep21 |
210126 |
12.60 |
12.71 |
12.60 |
12.71 |
+0.11 |
6 |
189 |
+3 |
Hover/Click |
Total Volume and Open Interest |
808 |
9,878 |
-467 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Feb21 |
210126 |
116.500 |
117.635 |
116.480 |
117.000 |
+0.465 |
17,252 |
47,823 |
-3,304 |
Hover/Click |
Apr21 |
210126 |
122.680 |
123.700 |
122.480 |
123.100 |
+0.150 |
37,893 |
133,537 |
+2,709 |
Hover/Click |
Jun21 |
210126 |
118.750 |
119.700 |
118.700 |
119.480 |
+0.650 |
19,987 |
72,433 |
+1,264 |
Hover/Click |
Aug21 |
210126 |
118.400 |
119.180 |
118.350 |
119.000 |
+0.570 |
12,633 |
37,369 |
+1,399 |
Hover/Click |
Oct21 |
210126 |
121.500 |
122.250 |
121.480 |
122.050 |
+0.550 |
4,551 |
19,470 |
+551 |
Hover/Click |
Dec21 |
210126 |
123.785 |
124.785 |
123.785 |
124.350 |
+0.550 |
2,278 |
9,879 |
+247 |
Hover/Click |
Total Volume and Open Interest |
95,277 |
324,780 |
+3,105 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Jan21 |
210126 |
136.350 |
136.350 |
135.535 |
135.650 |
-0.900 |
963 |
1,586 |
-107 |
Hover/Click |
Mar21 |
210126 |
143.300 |
143.850 |
141.100 |
141.485 |
-2.365 |
9,026 |
20,041 |
-2 |
Hover/Click |
Apr21 |
210126 |
145.700 |
146.435 |
143.950 |
144.285 |
-1.965 |
4,717 |
5,498 |
-112 |
Hover/Click |
May21 |
210126 |
146.900 |
147.900 |
145.580 |
145.950 |
-1.700 |
3,117 |
6,499 |
+259 |
Hover/Click |
Aug21 |
210126 |
153.785 |
154.735 |
152.500 |
152.650 |
-1.930 |
1,861 |
5,248 |
+271 |
Hover/Click |
Sep21 |
210126 |
154.935 |
155.485 |
153.400 |
153.630 |
-1.905 |
748 |
1,176 |
+269 |
Hover/Click |
Oct21 |
210126 |
155.150 |
155.550 |
153.650 |
153.830 |
-2.170 |
193 |
503 |
+53 |
Hover/Click |
Total Volume and Open Interest |
20,682 |
40,673 |
+623 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Feb21 |
210126 |
70.750 |
70.780 |
69.780 |
70.450 |
-0.180 |
12,224 |
27,634 |
-1,363 |
Hover/Click |
Apr21 |
210126 |
76.750 |
77.600 |
76.480 |
76.950 |
+0.320 |
19,562 |
89,006 |
+2,026 |
Hover/Click |
May21 |
210126 |
81.000 |
82.000 |
81.000 |
81.530 |
+0.300 |
94 |
1,880 |
+42 |
|
Jun21 |
210126 |
87.450 |
88.300 |
87.430 |
87.930 |
+0.430 |
9,160 |
37,648 |
+796 |
Hover/Click |
Jul21 |
210126 |
87.830 |
88.680 |
87.830 |
88.450 |
+0.570 |
3,063 |
17,269 |
+616 |
Hover/Click |
Aug21 |
210126 |
87.280 |
87.900 |
87.250 |
87.800 |
+0.420 |
4,200 |
19,167 |
+517 |
Hover/Click |
Oct21 |
210126 |
75.250 |
75.680 |
75.200 |
75.650 |
+0.350 |
3,150 |
13,041 |
+669 |
Hover/Click |
Dec21 |
210126 |
69.430 |
69.700 |
69.330 |
69.700 |
+0.300 |
745 |
5,316 |
+77 |
Hover/Click |
Total Volume and Open Interest |
52,500 |
213,026 |
+3,394 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jan21 |
210126 |
16.13 |
16.16 |
16.13 |
16.13 |
-0.03 |
42 |
3,424 |
-16 |
Hover/Click |
Feb21 |
210126 |
15.85 |
15.85 |
15.32 |
15.37 |
-0.59 |
567 |
3,433 |
-107 |
Hover/Click |
Mar21 |
210126 |
16.91 |
16.91 |
16.50 |
16.56 |
-0.48 |
475 |
3,730 |
+12 |
Hover/Click |
Apr21 |
210126 |
17.00 |
17.11 |
16.70 |
16.81 |
-0.50 |
83 |
2,432 |
-13 |
Hover/Click |
May21 |
210126 |
17.25 |
17.25 |
16.77 |
16.85 |
-0.50 |
25 |
1,960 |
-5 |
Hover/Click |
Jun21 |
210126 |
17.32 |
17.32 |
16.96 |
16.96 |
-0.48 |
17 |
2,056 |
+2 |
Hover/Click |
Jul21 |
210126 |
17.55 |
17.55 |
17.20 |
17.20 |
-0.40 |
36 |
964 |
+16 |
Hover/Click |
Aug21 |
210126 |
17.65 |
17.65 |
17.31 |
17.32 |
-0.38 |
42 |
932 |
+13 |
Hover/Click |
Sep21 |
210126 |
17.50 |
17.50 |
17.33 |
17.39 |
-0.31 |
51 |
875 |
+22 |
Hover/Click |
Oct21 |
210126 |
17.50 |
17.50 |
17.33 |
17.33 |
-0.39 |
42 |
775 |
-13 |
Hover/Click |
Nov21 |
210126 |
17.40 |
17.40 |
17.20 |
17.21 |
-0.31 |
26 |
667 |
-5 |
Hover/Click |
Dec21 |
210126 |
17.09 |
17.09 |
16.97 |
16.97 |
-0.28 |
20 |
648 |
+3 |
Hover/Click |
Jan22 |
210126 |
16.80 |
16.80 |
16.80 |
16.80 |
-0.22 |
1 |
59 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,432 |
21,994 |
-86 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Mar21 |
210126 |
2502 |
2555 |
2489 |
2545 |
+37 |
19,706 |
82,332 |
-1,258 |
Hover/Click |
May21 |
210126 |
2461 |
2499 |
2444 |
2491 |
+26 |
9,792 |
66,445 |
-498 |
Hover/Click |
Jul21 |
210126 |
2450 |
2490 |
2439 |
2481 |
+24 |
5,243 |
31,319 |
+836 |
Hover/Click |
Sep21 |
210126 |
2454 |
2484 |
2447 |
2478 |
+23 |
2,114 |
20,988 |
-413 |
Hover/Click |
Dec21 |
210126 |
2456 |
2481 |
2449 |
2477 |
+21 |
790 |
12,556 |
-117 |
Hover/Click |
Mar22 |
210126 |
2448 |
2475 |
2442 |
2472 |
+21 |
439 |
5,976 |
+93 |
Hover/Click |
May22 |
210126 |
2453 |
2470 |
2441 |
2470 |
+21 |
13 |
1,033 |
+13 |
Hover/Click |
Total Volume and Open Interest |
38,100 |
226,152 |
-1,341 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Mar21 |
210126 |
123.40 |
125.90 |
123.25 |
124.50 |
+1.25 |
18,266 |
97,603 |
+1,407 |
Hover/Click |
May21 |
210126 |
125.60 |
127.95 |
125.40 |
126.60 |
+1.20 |
8,491 |
55,604 |
+2,089 |
Hover/Click |
Jul21 |
210126 |
127.50 |
129.85 |
127.35 |
128.55 |
+1.20 |
3,738 |
36,706 |
+181 |
Hover/Click |
Sep21 |
210126 |
130.00 |
131.65 |
129.15 |
130.40 |
+1.25 |
2,025 |
36,579 |
-18 |
Hover/Click |
Dec21 |
210126 |
131.20 |
133.55 |
131.15 |
132.40 |
+1.25 |
1,183 |
24,356 |
+184 |
Hover/Click |
Mar22 |
210126 |
133.15 |
135.30 |
132.95 |
134.20 |
+1.20 |
327 |
9,070 |
+168 |
Hover/Click |
Total Volume and Open Interest |
34,232 |
273,465 |
+4,055 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Mar21 |
210126 |
114.30 |
116.75 |
113.75 |
116.20 |
+1.75 |
796 |
8,359 |
-90 |
Hover/Click |
May21 |
210126 |
116.40 |
118.95 |
116.25 |
118.50 |
+1.70 |
147 |
1,157 |
+26 |
Hover/Click |
Jul21 |
210126 |
119.55 |
121.25 |
119.55 |
121.25 |
+1.60 |
97 |
380 |
+53 |
Hover/Click |
Sep21 |
210126 |
124.05 |
124.05 |
124.05 |
124.05 |
+1.60 |
10 |
112 |
+6 |
Hover/Click |
Nov21 |
210126 |
126.60 |
126.60 |
126.60 |
126.60 |
+1.45 |
2 |
74 |
+1 |
Hover/Click |
Jan22 |
210126 |
128.00 |
128.00 |
128.00 |
128.00 |
+1.45 |
1 |
2 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,053 |
10,084 |
-3 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar21 |
210126 |
15.74 |
15.86 |
15.62 |
15.74 |
unch |
46,066 |
388,223 |
-3,591 |
Hover/Click |
May21 |
210126 |
15.02 |
15.13 |
14.94 |
15.04 |
+0.02 |
28,781 |
212,079 |
+2,230 |
Hover/Click |
Jul21 |
210126 |
14.62 |
14.69 |
14.52 |
14.62 |
unch |
13,395 |
162,368 |
+410 |
Hover/Click |
Oct21 |
210126 |
14.51 |
14.57 |
14.40 |
14.51 |
+0.01 |
10,371 |
122,168 |
-372 |
Hover/Click |
Mar22 |
210126 |
14.79 |
14.89 |
14.71 |
14.84 |
+0.03 |
4,782 |
73,024 |
+1,019 |
Hover/Click |
May22 |
210126 |
13.96 |
14.09 |
13.87 |
14.03 |
+0.03 |
1,684 |
46,634 |
+360 |
Hover/Click |
Jul22 |
210126 |
13.44 |
13.53 |
13.28 |
13.48 |
+0.04 |
1,993 |
38,757 |
+468 |
Hover/Click |
Oct22 |
210126 |
13.22 |
13.35 |
13.06 |
13.31 |
+0.09 |
1,506 |
32,689 |
-10 |
Hover/Click |
Total Volume and Open Interest |
110,398 |
1,103,640 |
+893 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Mar21 |
210126 |
1716 |
1732 |
1710 |
1725 |
+5 |
9,353 |
71,511 |
-295 |
Hover/Click |
May21 |
210126 |
1667 |
1674 |
1656 |
1666 |
-1 |
8,220 |
42,081 |
+1,158 |
Hover/Click |
Jul21 |
210126 |
1656 |
1665 |
1646 |
1652 |
-6 |
3,068 |
29,144 |
+125 |
Hover/Click |
Sep21 |
210126 |
1655 |
1664 |
1641 |
1647 |
-11 |
2,121 |
31,533 |
+707 |
Hover/Click |
Dec21 |
210126 |
1675 |
1682 |
1657 |
1662 |
-14 |
1,389 |
35,362 |
-77 |
Hover/Click |
Mar22 |
210126 |
1677 |
1684 |
1660 |
1665 |
-14 |
346 |
11,449 |
-21 |
Hover/Click |
May22 |
210126 |
1682 |
1690 |
1665 |
1670 |
-14 |
115 |
4,808 |
+38 |
Hover/Click |
Total Volume and Open Interest |
24,718 |
228,783 |
+1,704 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar21 |
210126 |
445.60 |
447.10 |
441.40 |
444.20 |
-1.00 |
9,930 |
41,207 |
+79 |
Hover/Click |
May21 |
210126 |
430.60 |
432.70 |
428.30 |
430.60 |
-0.30 |
6,685 |
42,628 |
+2,117 |
Hover/Click |
Aug21 |
210126 |
419.20 |
420.00 |
416.00 |
418.60 |
-0.40 |
1,980 |
19,090 |
+741 |
Hover/Click |
Oct21 |
210126 |
406.70 |
407.10 |
403.80 |
407.00 |
+0.20 |
341 |
5,566 |
+167 |
Hover/Click |
Dec21 |
210126 |
403.70 |
404.10 |
401.00 |
404.00 |
+0.40 |
136 |
3,589 |
+63 |
Hover/Click |
Total Volume and Open Interest |
19,105 |
114,982 |
+3,176 |
|
Cotton(ICE) |
Weekly |
Monthly |
Mar21 |
210126 |
82.30 |
82.32 |
81.11 |
81.71 |
-0.62 |
22,431 |
114,318 |
-4,022 |
Hover/Click |
May21 |
210126 |
83.22 |
83.28 |
82.12 |
82.81 |
-0.49 |
16,113 |
64,369 |
+1,884 |
Hover/Click |
Jul21 |
210126 |
84.06 |
84.10 |
83.00 |
83.69 |
-0.45 |
6,130 |
38,180 |
+1,407 |
Hover/Click |
Oct21 |
210126 |
80.19 |
80.19 |
80.19 |
80.19 |
-0.29 |
0 |
18 |
+0 |
Hover/Click |
Dec21 |
210126 |
78.93 |
78.93 |
77.67 |
78.69 |
-0.19 |
1,712 |
30,699 |
+190 |
Hover/Click |
Mar22 |
210126 |
78.17 |
78.97 |
77.99 |
78.92 |
-0.19 |
126 |
2,258 |
+35 |
Hover/Click |
Total Volume and Open Interest |
46,598 |
254,529 |
-468 |
|
Lumber(CME) |
Weekly |
Monthly |
Mar21 |
210126 |
831.4 |
855.1 |
831.4 |
855.1 |
+32.0 |
413 |
1,754 |
-3 |
|
May21 |
210126 |
749.7 |
772.0 |
743.5 |
772.0 |
+32.0 |
297 |
598 |
+36 |
|
Jul21 |
210126 |
730.0 |
736.5 |
712.0 |
736.5 |
+32.0 |
136 |
365 |
+41 |
|
Sep21 |
210126 |
675.1 |
693.0 |
675.1 |
693.0 |
+32.0 |
4 |
24 |
+3 |
|
Nov21 |
210126 |
663.0 |
663.0 |
663.0 |
663.0 |
+32.0 |
1 |
2 |
-1 |
|
Jan22 |
210126 |
663.0 |
663.0 |
663.0 |
663.0 |
+32.0 |
|
|
|
|
Mar22 |
210126 |
663.0 |
663.0 |
663.0 |
663.0 |
+32.0 |
|
|
|
|
Total Volume and Open Interest |
851 |
2,743 |
+76 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Mar21 |
210126 |
52.91 |
53.25 |
52.29 |
52.61 |
-0.16 |
437,484 |
454,055 |
-8,767 |
Hover/Click |
Apr21 |
210126 |
52.81 |
53.12 |
52.20 |
52.52 |
-0.15 |
110,817 |
224,052 |
+4,704 |
Hover/Click |
May21 |
210126 |
52.60 |
52.92 |
52.03 |
52.36 |
-0.14 |
63,204 |
142,341 |
+1,478 |
Hover/Click |
Jun21 |
210126 |
52.40 |
52.67 |
51.80 |
52.12 |
-0.14 |
71,014 |
249,913 |
+3,858 |
Hover/Click |
Jul21 |
210126 |
52.05 |
52.31 |
51.50 |
51.83 |
-0.14 |
20,978 |
101,827 |
+2,792 |
Hover/Click |
Aug21 |
210126 |
51.76 |
52.01 |
51.22 |
51.50 |
-0.16 |
10,084 |
63,010 |
+752 |
Hover/Click |
Sep21 |
210126 |
51.41 |
51.63 |
50.88 |
51.17 |
-0.16 |
18,207 |
95,200 |
+159 |
Hover/Click |
Oct21 |
210126 |
51.04 |
51.28 |
50.58 |
50.83 |
-0.18 |
14,752 |
56,134 |
-2,949 |
Hover/Click |
Nov21 |
210126 |
50.41 |
50.98 |
50.27 |
50.52 |
-0.18 |
6,646 |
58,757 |
+1,346 |
Hover/Click |
Dec21 |
210126 |
50.45 |
50.68 |
49.96 |
50.21 |
-0.18 |
57,307 |
294,318 |
+4,274 |
Hover/Click |
Jan22 |
210126 |
50.13 |
50.30 |
49.75 |
49.91 |
-0.18 |
2,478 |
40,841 |
+99 |
Hover/Click |
Feb22 |
210126 |
49.95 |
49.95 |
49.62 |
49.63 |
-0.19 |
1,761 |
26,967 |
+546 |
Hover/Click |
Mar22 |
210126 |
49.39 |
49.39 |
49.39 |
49.39 |
-0.20 |
1,710 |
31,433 |
-294 |
Hover/Click |
Apr22 |
210126 |
49.17 |
49.17 |
49.17 |
49.17 |
-0.20 |
622 |
14,354 |
+459 |
Hover/Click |
May22 |
210126 |
48.97 |
48.97 |
48.97 |
48.97 |
-0.20 |
337 |
16,022 |
+12 |
Hover/Click |
Jun22 |
210126 |
48.98 |
49.21 |
48.63 |
48.79 |
-0.21 |
18,955 |
85,030 |
-493 |
Hover/Click |
Total Volume and Open Interest |
867,285 |
2,292,559 |
+13,500 |
|
e-miNY Crude Oil(NYM) |
Mar21 |
210126 |
52.900 |
53.250 |
52.300 |
52.600 |
-0.175 |
13,181 |
2,100 |
+21 |
|
Apr21 |
210126 |
52.725 |
53.125 |
52.225 |
52.525 |
-0.150 |
1,389 |
300 |
-41 |
|
May21 |
210126 |
52.400 |
52.800 |
52.275 |
52.350 |
-0.150 |
46 |
69 |
+8 |
|
Jun21 |
210126 |
51.950 |
52.650 |
51.825 |
52.125 |
-0.125 |
38 |
184 |
+2 |
|
Jul21 |
210126 |
51.600 |
51.900 |
51.600 |
51.825 |
-0.150 |
8 |
23 |
+0 |
|
Aug21 |
210126 |
51.500 |
51.500 |
51.500 |
51.500 |
-0.150 |
8 |
9 |
-2 |
|
Sep21 |
210126 |
51.025 |
51.175 |
51.025 |
51.175 |
-0.150 |
0 |
9 |
+0 |
|
Oct21 |
210126 |
50.825 |
50.825 |
50.800 |
50.825 |
-0.175 |
1 |
5 |
+0 |
|
Nov21 |
210126 |
50.525 |
50.525 |
50.525 |
50.525 |
-0.175 |
1 |
14 |
+1 |
|
Dec21 |
210126 |
50.050 |
50.650 |
50.000 |
50.200 |
-0.200 |
18 |
156 |
+9 |
|
Total Volume and Open Interest |
14,700 |
2,939 |
+2 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Feb21 |
210126 |
159.65 |
160.69 |
158.51 |
159.84 |
+0.45 |
29,696 |
41,499 |
+496 |
Hover/Click |
Mar21 |
210126 |
159.76 |
160.84 |
158.68 |
159.84 |
+0.29 |
60,889 |
101,001 |
+788 |
Hover/Click |
Apr21 |
210126 |
159.91 |
160.64 |
158.52 |
159.56 |
+0.18 |
25,446 |
46,965 |
+1,235 |
Hover/Click |
May21 |
210126 |
159.63 |
160.50 |
158.47 |
159.43 |
+0.07 |
10,511 |
33,698 |
+886 |
Hover/Click |
Jun21 |
210126 |
160.00 |
160.53 |
158.52 |
159.42 |
unch |
16,008 |
46,839 |
+2,181 |
Hover/Click |
Jul21 |
210126 |
159.64 |
160.87 |
158.91 |
159.79 |
-0.02 |
1,827 |
14,846 |
+198 |
Hover/Click |
Aug21 |
210126 |
160.74 |
161.33 |
159.39 |
160.24 |
-0.04 |
1,118 |
8,928 |
+100 |
Hover/Click |
Sep21 |
210126 |
161.10 |
161.75 |
159.99 |
160.81 |
-0.05 |
2,227 |
11,903 |
+67 |
Hover/Click |
Oct21 |
210126 |
162.20 |
162.20 |
161.05 |
161.40 |
-0.04 |
1,349 |
5,548 |
-105 |
Hover/Click |
Nov21 |
210126 |
161.04 |
162.59 |
161.04 |
161.79 |
-0.04 |
1,141 |
5,709 |
+3 |
Hover/Click |
Dec21 |
210126 |
161.21 |
162.84 |
161.10 |
161.93 |
-0.07 |
6,625 |
36,571 |
+673 |
Hover/Click |
Jan22 |
210126 |
163.00 |
163.09 |
161.90 |
162.23 |
-0.09 |
1,275 |
10,617 |
+351 |
Hover/Click |
Feb22 |
210126 |
162.95 |
162.95 |
162.00 |
162.19 |
-0.10 |
433 |
2,204 |
+179 |
Hover/Click |
Mar22 |
210126 |
162.80 |
163.00 |
161.32 |
161.50 |
-0.10 |
246 |
2,166 |
+88 |
Hover/Click |
Total Volume and Open Interest |
160,155 |
392,928 |
+7,469 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Feb21 |
210126 |
156.56 |
158.90 |
155.35 |
158.07 |
+1.96 |
45,110 |
39,735 |
-8,493 |
Hover/Click |
Mar21 |
210126 |
156.13 |
158.44 |
154.90 |
157.48 |
+1.69 |
94,479 |
137,552 |
+5,760 |
Hover/Click |
Apr21 |
210126 |
165.98 |
167.84 |
164.75 |
166.75 |
+1.07 |
42,852 |
52,306 |
-154 |
Hover/Click |
May21 |
210126 |
166.40 |
168.15 |
165.24 |
167.08 |
+0.95 |
15,489 |
37,863 |
+645 |
Hover/Click |
Jun21 |
210126 |
165.75 |
167.57 |
164.77 |
166.57 |
+0.88 |
18,871 |
41,895 |
+1,229 |
Hover/Click |
Jul21 |
210126 |
164.52 |
166.04 |
164.06 |
165.24 |
+0.82 |
4,868 |
21,522 |
+90 |
Hover/Click |
Aug21 |
210126 |
163.55 |
163.93 |
162.90 |
163.25 |
+0.78 |
3,914 |
9,301 |
+212 |
Hover/Click |
Sep21 |
210126 |
159.82 |
161.14 |
159.82 |
160.47 |
+0.75 |
5,140 |
27,301 |
-23 |
Hover/Click |
Oct21 |
210126 |
148.10 |
149.80 |
147.77 |
149.15 |
+0.43 |
2,728 |
17,766 |
-23 |
Hover/Click |
Nov21 |
210126 |
146.23 |
146.49 |
145.45 |
145.99 |
+0.40 |
1,740 |
6,830 |
-89 |
Hover/Click |
Total Volume and Open Interest |
240,418 |
427,807 |
-354 |
|
e-miNY RBOB Gasoline(NYM) |
Feb21 |
210126 |
156.10 |
158.07 |
156.10 |
158.07 |
+1.96 |
2 |
3 |
+2 |
|
Mar21 |
210126 |
157.48 |
157.48 |
157.48 |
157.48 |
+1.69 |
|
|
|
|
Apr21 |
210126 |
166.75 |
166.75 |
166.75 |
166.75 |
+1.07 |
|
|
|
|
May21 |
210126 |
167.08 |
167.08 |
167.08 |
167.08 |
+0.95 |
|
|
|
|
Total Volume and Open Interest |
2 |
3 |
+2 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Feb21 |
210126 |
2.603 |
2.686 |
2.595 |
2.656 |
+0.054 |
63,833 |
19,460 |
-12,667 |
Hover/Click |
Mar21 |
210126 |
2.597 |
2.662 |
2.590 |
2.636 |
+0.038 |
97,291 |
331,756 |
-1,382 |
Hover/Click |
Apr21 |
210126 |
2.630 |
2.685 |
2.621 |
2.663 |
+0.030 |
42,172 |
107,002 |
+112 |
Hover/Click |
May21 |
210126 |
2.667 |
2.719 |
2.657 |
2.700 |
+0.028 |
21,248 |
80,419 |
+1,960 |
Hover/Click |
Jun21 |
210126 |
2.727 |
2.773 |
2.715 |
2.760 |
+0.032 |
15,450 |
44,248 |
+195 |
Hover/Click |
Jul21 |
210126 |
2.794 |
2.837 |
2.781 |
2.828 |
+0.033 |
13,891 |
46,623 |
-1,166 |
Hover/Click |
Aug21 |
210126 |
2.821 |
2.857 |
2.803 |
2.850 |
+0.032 |
5,123 |
30,846 |
+565 |
Hover/Click |
Sep21 |
210126 |
2.812 |
2.845 |
2.792 |
2.839 |
+0.031 |
6,358 |
50,585 |
+1,192 |
Hover/Click |
Oct21 |
210126 |
2.833 |
2.867 |
2.814 |
2.858 |
+0.031 |
12,080 |
113,797 |
+782 |
Hover/Click |
Nov21 |
210126 |
2.913 |
2.920 |
2.875 |
2.911 |
+0.028 |
1,775 |
40,011 |
-390 |
Hover/Click |
Dec21 |
210126 |
3.018 |
3.053 |
3.003 |
3.033 |
+0.025 |
2,271 |
41,505 |
+89 |
Hover/Click |
Jan22 |
210126 |
3.110 |
3.141 |
3.095 |
3.123 |
+0.024 |
4,423 |
50,083 |
+557 |
Hover/Click |
Feb22 |
210126 |
3.053 |
3.075 |
3.038 |
3.064 |
+0.024 |
1,421 |
25,969 |
+188 |
Hover/Click |
Mar22 |
210126 |
2.889 |
2.905 |
2.872 |
2.898 |
+0.020 |
1,951 |
28,383 |
+178 |
Hover/Click |
Apr22 |
210126 |
2.529 |
2.530 |
2.503 |
2.522 |
+0.008 |
2,059 |
29,148 |
+26 |
Hover/Click |
May22 |
210126 |
2.480 |
2.480 |
2.455 |
2.474 |
+0.009 |
912 |
13,507 |
+482 |
Hover/Click |
Total Volume and Open Interest |
294,490 |
1,132,824 |
-9,001 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Mar21 |
210126 |
55.93 |
56.34 |
55.39 |
55.91 |
+0.03 |
269,369 |
225,077 |
-45,402 |
Hover/Click |
Apr21 |
210126 |
55.74 |
56.09 |
55.18 |
55.64 |
-0.04 |
254,158 |
538,378 |
+16,030 |
Hover/Click |
May21 |
210126 |
55.55 |
55.88 |
55.00 |
55.42 |
-0.08 |
123,682 |
252,469 |
-938 |
Hover/Click |
Jun21 |
210126 |
55.31 |
55.62 |
54.76 |
55.15 |
-0.12 |
124,601 |
286,278 |
+7,098 |
Hover/Click |
Jul21 |
210126 |
54.99 |
55.29 |
54.46 |
54.82 |
-0.14 |
22,717 |
167,035 |
+815 |
Hover/Click |
Aug21 |
210126 |
54.67 |
54.99 |
54.20 |
54.52 |
-0.15 |
16,862 |
82,110 |
-1,291 |
Hover/Click |
Sep21 |
210126 |
54.28 |
54.70 |
53.92 |
54.22 |
-0.17 |
20,043 |
79,588 |
-89 |
Hover/Click |
Oct21 |
210126 |
53.81 |
54.40 |
53.64 |
53.92 |
-0.18 |
9,983 |
61,128 |
+523 |
Hover/Click |
Nov21 |
210126 |
53.67 |
54.10 |
53.41 |
53.63 |
-0.19 |
7,370 |
45,680 |
+1,165 |
Hover/Click |
Dec21 |
210126 |
53.53 |
53.85 |
53.10 |
53.36 |
-0.20 |
70,015 |
274,630 |
+3,539 |
Hover/Click |
Jan22 |
210126 |
53.12 |
53.12 |
53.08 |
53.12 |
-0.21 |
3,650 |
47,250 |
-750 |
Hover/Click |
Feb22 |
210126 |
52.96 |
52.96 |
52.85 |
52.90 |
-0.22 |
1,763 |
33,421 |
+245 |
Hover/Click |
Mar22 |
210126 |
52.69 |
52.73 |
52.69 |
52.73 |
-0.24 |
1,933 |
53,760 |
+91 |
Hover/Click |
Apr22 |
210126 |
52.50 |
52.56 |
52.50 |
52.56 |
-0.25 |
1,143 |
16,264 |
-235 |
Hover/Click |
Total Volume and Open Interest |
973,205 |
2,655,045 |
-13,575 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Feb21 |
210126 |
453.00 |
456.00 |
449.00 |
451.00 |
+2.50 |
77,379 |
142,451 |
-9,641 |
Hover/Click |
Mar21 |
210126 |
456.00 |
458.50 |
451.75 |
453.50 |
+2.00 |
90,248 |
141,793 |
+2,440 |
Hover/Click |
Apr21 |
210126 |
457.75 |
460.25 |
453.75 |
455.25 |
+1.75 |
51,422 |
108,581 |
+4,220 |
Hover/Click |
May21 |
210126 |
458.50 |
461.00 |
455.00 |
456.25 |
+1.50 |
20,251 |
63,903 |
+4,031 |
Hover/Click |
Jun21 |
210126 |
459.50 |
461.75 |
455.75 |
457.00 |
+1.50 |
34,383 |
90,008 |
+3,338 |
Hover/Click |
Jul21 |
210126 |
460.50 |
462.75 |
456.75 |
458.00 |
+1.25 |
6,337 |
33,906 |
-167 |
Hover/Click |
Aug21 |
210126 |
458.75 |
464.00 |
458.00 |
459.00 |
+1.25 |
4,056 |
26,523 |
-281 |
Hover/Click |
Sep21 |
210126 |
461.50 |
464.50 |
459.00 |
459.75 |
+0.75 |
7,931 |
31,537 |
+185 |
Hover/Click |
Oct21 |
210126 |
462.00 |
465.75 |
460.50 |
461.00 |
+0.75 |
4,058 |
42,314 |
+602 |
Hover/Click |
Nov21 |
210126 |
461.50 |
465.50 |
459.75 |
460.50 |
+0.75 |
1,625 |
29,641 |
-248 |
Hover/Click |
Total Volume and Open Interest |
328,423 |
976,799 |
+5,729 |
|
Ethanol(CBOT) |
Feb21 |
210126 |
1.530 |
1.530 |
1.530 |
1.530 |
-0.070 |
0 |
8 |
+0 |
|
Mar21 |
210126 |
1.600 |
1.600 |
1.600 |
1.600 |
+0.025 |
0 |
8 |
+0 |
|
Apr21 |
210126 |
1.658 |
1.658 |
1.658 |
1.658 |
+0.025 |
0 |
45 |
+0 |
|
May21 |
210126 |
1.653 |
1.653 |
1.653 |
1.653 |
+0.025 |
0 |
37 |
+0 |
|
Jun21 |
210126 |
1.648 |
1.648 |
1.648 |
1.648 |
+0.025 |
|
|
|
|
Jul21 |
210126 |
1.648 |
1.648 |
1.648 |
1.648 |
+0.025 |
|
|
|
|
Aug21 |
210126 |
1.648 |
1.648 |
1.648 |
1.648 |
+0.025 |
0 |
5 |
+0 |
|
Sep21 |
210126 |
1.648 |
1.648 |
1.648 |
1.648 |
+0.025 |
|
|
|
|
Total Volume and Open Interest |
0 |
103 |
+0 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Mar21 |
210126 |
52.85 |
53.24 |
52.32 |
52.61 |
-0.16 |
41,871 |
70,808 |
-2,670 |
Hover/Click |
Apr21 |
210126 |
52.71 |
53.09 |
52.25 |
52.52 |
-0.15 |
47,953 |
35,144 |
-1,329 |
Hover/Click |
May21 |
210126 |
52.56 |
52.86 |
52.08 |
52.36 |
-0.14 |
42,297 |
19,310 |
+760 |
Hover/Click |
Jun21 |
210126 |
52.37 |
52.61 |
51.93 |
52.12 |
-0.14 |
39,232 |
61,026 |
+216 |
Hover/Click |
Jul21 |
210126 |
52.06 |
52.28 |
51.60 |
51.83 |
-0.14 |
14,725 |
13,007 |
+133 |
Hover/Click |
Aug21 |
210126 |
51.74 |
51.89 |
51.47 |
51.50 |
-0.16 |
6,252 |
9,317 |
+315 |
Hover/Click |
Sep21 |
210126 |
51.54 |
51.54 |
51.08 |
51.17 |
-0.16 |
3,321 |
17,205 |
+1,184 |
Hover/Click |
Oct21 |
210126 |
50.87 |
50.88 |
50.83 |
50.83 |
-0.18 |
1,951 |
9,703 |
+88 |
Hover/Click |
Nov21 |
210126 |
50.58 |
50.58 |
50.52 |
50.52 |
-0.18 |
1,192 |
8,451 |
+179 |
Hover/Click |
Dec21 |
210126 |
50.45 |
50.60 |
50.15 |
50.21 |
-0.18 |
9,664 |
87,295 |
+1,401 |
Hover/Click |
Jan22 |
210126 |
50.00 |
50.23 |
49.91 |
49.91 |
-0.18 |
441 |
5,523 |
+137 |
Hover/Click |
Feb22 |
210126 |
49.63 |
49.63 |
49.63 |
49.63 |
-0.19 |
419 |
3,557 |
+253 |
Hover/Click |
Mar22 |
210126 |
49.39 |
49.39 |
49.39 |
49.39 |
-0.20 |
445 |
8,616 |
+37 |
Hover/Click |
Apr22 |
210126 |
49.17 |
49.17 |
49.17 |
49.17 |
-0.20 |
122 |
3,698 |
+25 |
Hover/Click |
May22 |
210126 |
48.97 |
48.97 |
48.97 |
48.97 |
-0.20 |
429 |
3,310 |
-46 |
Hover/Click |
Jun22 |
210126 |
48.79 |
48.79 |
48.79 |
48.79 |
-0.21 |
3,271 |
20,382 |
+605 |
Hover/Click |
Total Volume and Open Interest |
219,726 |
487,584 |
+2,463 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Mar21 |
210126 |
90.385 |
90.595 |
90.090 |
90.147 |
-0.225 |
22,633 |
40,943 |
+1,818 |
Hover/Click |
Jun21 |
210126 |
90.305 |
90.525 |
90.070 |
90.118 |
-0.225 |
229 |
800 |
+11 |
Hover/Click |
Sep21 |
210126 |
90.098 |
90.098 |
90.098 |
90.098 |
-0.215 |
0 |
109 |
+0 |
Hover/Click |
Total Volume and Open Interest |
22,862 |
41,904 |
+1,829 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Mar21 |
210126 |
77.16 |
77.57 |
76.72 |
77.50 |
+0.44 |
94,576 |
139,184 |
-1,421 |
Hover/Click |
Jun21 |
210126 |
77.20 |
77.61 |
76.77 |
77.54 |
+0.44 |
76 |
371 |
+17 |
Hover/Click |
Sep21 |
210126 |
77.58 |
77.62 |
76.81 |
77.58 |
+0.44 |
0 |
300 |
+0 |
Hover/Click |
Total Volume and Open Interest |
94,689 |
140,410 |
-1,405 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar21 |
210126 |
136.75 |
137.49 |
136.12 |
137.35 |
+0.68 |
77,308 |
147,352 |
-2,731 |
Hover/Click |
Jun21 |
210126 |
136.84 |
137.55 |
136.21 |
137.42 |
+0.68 |
98 |
1,755 |
+15 |
Hover/Click |
Sep21 |
210126 |
137.49 |
137.58 |
136.30 |
137.49 |
+0.68 |
3 |
341 |
+0 |
Hover/Click |
Total Volume and Open Interest |
77,499 |
150,490 |
-2,713 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar21 |
210126 |
78.50 |
78.82 |
78.24 |
78.78 |
+0.34 |
65,642 |
157,064 |
-92 |
Hover/Click |
Jun21 |
210126 |
78.52 |
78.82 |
78.26 |
78.79 |
+0.34 |
187 |
3,411 |
+56 |
Hover/Click |
Sep21 |
210126 |
78.35 |
78.83 |
78.28 |
78.80 |
+0.34 |
84 |
862 |
+31 |
Hover/Click |
Dec21 |
210126 |
78.71 |
78.81 |
78.35 |
78.80 |
+0.34 |
90 |
599 |
+25 |
Hover/Click |
Total Volume and Open Interest |
66,140 |
162,718 |
-74 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar21 |
210126 |
96.41 |
96.62 |
96.36 |
96.53 |
+0.14 |
60,430 |
193,588 |
+906 |
Hover/Click |
Jun21 |
210126 |
96.52 |
96.72 |
96.47 |
96.63 |
+0.14 |
32 |
204 |
+21 |
Hover/Click |
Sep21 |
210126 |
96.74 |
96.80 |
96.58 |
96.74 |
+0.14 |
0 |
190 |
+0 |
Hover/Click |
Total Volume and Open Interest |
60,536 |
194,618 |
+920 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar21 |
210126 |
112.79 |
113.01 |
112.57 |
112.95 |
+0.20 |
15,041 |
48,465 |
+31 |
Hover/Click |
Jun21 |
210126 |
113.08 |
113.28 |
112.88 |
113.25 |
+0.20 |
18 |
133 |
+11 |
Hover/Click |
Sep21 |
210126 |
113.55 |
113.55 |
113.21 |
113.55 |
+0.20 |
0 |
85 |
+0 |
Hover/Click |
Total Volume and Open Interest |
15,059 |
48,685 |
+42 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar21 |
210126 |
121.55 |
121.89 |
121.21 |
121.78 |
+0.26 |
136,554 |
671,534 |
-4,219 |
Hover/Click |
Jun21 |
210126 |
121.73 |
122.13 |
121.46 |
122.02 |
+0.26 |
234 |
2,132 |
-33 |
Hover/Click |
Sep21 |
210126 |
122.33 |
122.36 |
121.72 |
122.27 |
+0.26 |
104 |
1,215 |
-9 |
Hover/Click |
Total Volume and Open Interest |
137,272 |
678,426 |
-4,292 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Feb21 |
210126 |
498.63 |
500.00 |
492.25 |
499.63 |
+3.38 |
5 |
42 |
-5 |
|
Mar21 |
210126 |
494.38 |
498.88 |
490.25 |
497.88 |
+3.38 |
56,239 |
147,087 |
-978 |
Hover/Click |
Total Volume and Open Interest |
56,346 |
147,848 |
-1,047 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Feb21 |
210126 |
181.55 |
188.15 |
181.25 |
187.05 |
+5.50 |
8,968 |
22,080 |
-1,916 |
|
Mar21 |
210126 |
181.40 |
187.95 |
181.15 |
186.90 |
+5.50 |
4,673 |
5,246 |
+2,405 |
Hover/Click |
Apr21 |
210126 |
181.95 |
187.65 |
181.00 |
186.70 |
+5.45 |
0 |
15 |
+0 |
|
May21 |
210126 |
186.50 |
186.50 |
186.50 |
186.50 |
+4.25 |
|
|
|
|
Total Volume and Open Interest |
13,641 |
27,341 |
+489 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Mar21 |
210126 |
170~040 |
170~090 |
169~210 |
169~280 |
-0~030 |
319,674 |
1,174,471 |
+12,258 |
Hover/Click |
Jun21 |
210126 |
168~220 |
168~220 |
168~050 |
168~110 |
-0~040 |
52 |
77 |
+17 |
Hover/Click |
Sep21 |
210126 |
168~110 |
168~110 |
168~110 |
168~110 |
-0~040 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
319,726 |
1,174,548 |
+12,275 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210126 |
137~135 |
137~145 |
137~085 |
137~120 |
unch |
1,289,159 |
3,386,205 |
-41,795 |
Hover/Click |
Jun21 |
210126 |
136~120 |
136~145 |
136~085 |
136~120 |
+0~005 |
14,269 |
23,919 |
+7,064 |
Hover/Click |
Sep21 |
210126 |
136~120 |
136~120 |
136~100 |
136~120 |
+0~005 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,303,428 |
3,410,124 |
-34,731 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210126 |
125~314 |
126~000 |
125~294 |
125~304 |
-0~002 |
753,000 |
3,309,323 |
+26,889 |
Hover/Click |
Jun21 |
210126 |
125~226 |
125~226 |
125~214 |
125~216 |
-0~002 |
0 |
427 |
+0 |
Hover/Click |
Sep21 |
210126 |
125~216 |
125~216 |
125~216 |
125~216 |
-0~002 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
753,000 |
3,309,750 |
+26,889 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210126 |
110~154 |
110~154 |
110~151 |
110~153 |
unch |
265,136 |
2,065,121 |
+40,257 |
Hover/Click |
Jun21 |
210126 |
110~151 |
110~151 |
110~151 |
110~151 |
+0~003 |
|
|
|
Hover/Click |
Sep21 |
210126 |
110~151 |
110~151 |
110~151 |
110~151 |
+0~003 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
265,136 |
2,065,121 |
+40,257 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Mar21 |
210126 |
99.820 |
99.825 |
99.815 |
99.820 |
unch |
80,242 |
1,134,906 |
-12,018 |
|
Jun21 |
210126 |
99.830 |
99.835 |
99.830 |
99.830 |
unch |
48,261 |
969,360 |
+4,353 |
|
Sep21 |
210126 |
99.820 |
99.825 |
99.820 |
99.820 |
unch |
114,477 |
789,627 |
-3,465 |
|
Dec21 |
210126 |
99.790 |
99.790 |
99.785 |
99.790 |
unch |
85,473 |
777,706 |
+13,573 |
|
Mar22 |
210126 |
99.815 |
99.820 |
99.815 |
99.820 |
unch |
100,224 |
804,030 |
-4,010 |
|
Jun22 |
210126 |
99.805 |
99.805 |
99.800 |
99.805 |
unch |
72,163 |
693,165 |
+2,415 |
|
Sep22 |
210126 |
99.785 |
99.790 |
99.780 |
99.785 |
unch |
95,627 |
511,285 |
-17,171 |
|
Dec22 |
210126 |
99.735 |
99.735 |
99.725 |
99.730 |
-0.005 |
144,936 |
481,934 |
-10,887 |
|
Mar23 |
210126 |
99.730 |
99.735 |
99.725 |
99.730 |
unch |
100,610 |
820,935 |
+3,537 |
|
Jun23 |
210126 |
99.665 |
99.670 |
99.650 |
99.660 |
-0.005 |
118,273 |
569,475 |
+16,074 |
|
Sep23 |
210126 |
99.510 |
99.515 |
99.490 |
99.500 |
-0.005 |
100,893 |
550,463 |
+6,305 |
|
Dec23 |
210126 |
99.430 |
99.435 |
99.410 |
99.420 |
-0.005 |
99,659 |
422,158 |
-5,892 |
|
Mar24 |
210126 |
99.350 |
99.360 |
99.330 |
99.340 |
-0.005 |
63,839 |
379,705 |
+2,164 |
|
Jun24 |
210126 |
99.260 |
99.270 |
99.240 |
99.250 |
-0.005 |
40,327 |
222,408 |
-1,297 |
|
Sep24 |
210126 |
99.170 |
99.185 |
99.145 |
99.160 |
-0.005 |
88,109 |
213,768 |
-9,752 |
|
Dec24 |
210126 |
99.090 |
99.095 |
99.060 |
99.070 |
-0.005 |
66,394 |
222,894 |
-427 |
|
Mar25 |
210126 |
99.005 |
99.015 |
98.980 |
98.995 |
-0.005 |
27,305 |
166,593 |
-538 |
|
Jun25 |
210126 |
98.930 |
98.945 |
98.900 |
98.915 |
-0.005 |
33,865 |
132,944 |
-962 |
|
Total Volume and Open Interest |
1,575,289 |
10,290,849 |
+1,077 |
|
Ultra T-Bond(CBOT) |
Mar21 |
210126 |
207~20 |
207~28 |
206~20 |
207~04 |
-0~07 |
126,111 |
1,071,482 |
-4,294 |
|
Jun21 |
210126 |
205~15 |
206~03 |
205~01 |
205~15 |
-0~07 |
0 |
4 |
+0 |
|
Sep21 |
210126 |
205~15 |
205~15 |
205~15 |
205~15 |
-0~07 |
|
|
|
|
Total Volume and Open Interest |
126,111 |
1,071,486 |
-4,294 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar21 |
210126 |
154~210 |
154~240 |
154~120 |
154~180 |
-0~005 |
222,708 |
1,083,740 |
+9,698 |
|
Jun21 |
210126 |
153~130 |
153~130 |
153~130 |
153~130 |
-0~005 |
|
|
|
|
Sep21 |
210126 |
153~130 |
153~130 |
153~130 |
153~130 |
-0~005 |
|
|
|
|
Total Volume and Open Interest |
222,708 |
1,083,740 |
+9,698 |
|
30 Day Federal Funds(CBOT) |
Jan21 |
210126 |
99.912 |
99.915 |
99.912 |
99.912 |
+0.002 |
8,732 |
164,919 |
-1,152 |
|
Feb21 |
210126 |
99.925 |
99.930 |
99.920 |
99.925 |
+0.005 |
4,601 |
165,904 |
-827 |
|
Mar21 |
210126 |
99.925 |
99.935 |
99.925 |
99.930 |
+0.005 |
6,057 |
102,465 |
-716 |
|
Apr21 |
210126 |
99.930 |
99.935 |
99.930 |
99.930 |
+0.005 |
868 |
109,608 |
+295 |
|
May21 |
210126 |
99.935 |
99.935 |
99.930 |
99.930 |
unch |
19,160 |
73,722 |
-1,371 |
|
Jun21 |
210126 |
99.935 |
99.935 |
99.930 |
99.930 |
unch |
503 |
60,040 |
-1 |
|
Total Volume and Open Interest |
55,758 |
1,074,956 |
-1,113 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Mar21 |
210126 |
151.92 |
152.01 |
151.91 |
151.95 |
+0.06 |
656 |
13,915 |
-17 |
Hover/Click |
Jun21 |
210126 |
151.95 |
151.95 |
151.95 |
151.95 |
+0.06 |
|
|
|
Hover/Click |
Sep21 |
210126 |
151.95 |
151.95 |
151.95 |
151.95 |
+0.06 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
656 |
13,915 |
-17 |
|
Euro-Buxl(EUREX) |
Mar21 |
210126 |
224.34 |
224.60 |
222.76 |
223.08 |
-1.22 |
75,878 |
276,169 |
-5,060 |
|
Jun21 |
210126 |
221.42 |
221.42 |
221.42 |
221.42 |
-1.22 |
0 |
4,035 |
+0 |
|
Sep21 |
210126 |
220.04 |
220.04 |
220.04 |
220.04 |
-1.22 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
75,878 |
280,205 |
-5,060 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Mar21 |
210126 |
177.82 |
177.96 |
177.45 |
177.52 |
-0.31 |
644,005 |
1,404,636 |
-27,330 |
Hover/Click |
Jun21 |
210126 |
175.00 |
175.01 |
174.62 |
174.62 |
-0.31 |
488 |
3,122 |
+447 |
Hover/Click |
Sep21 |
210126 |
174.60 |
174.60 |
174.60 |
174.60 |
-0.31 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
644,493 |
1,407,760 |
-26,883 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Mar21 |
210126 |
135.33 |
135.36 |
135.22 |
135.24 |
-0.08 |
391,225 |
1,097,309 |
-18,194 |
Hover/Click |
Jun21 |
210126 |
135.77 |
135.77 |
135.74 |
135.74 |
-0.08 |
0 |
2 |
+0 |
Hover/Click |
Sep21 |
210126 |
137.24 |
137.24 |
137.24 |
137.24 |
-0.08 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
391,225 |
1,097,311 |
-18,194 |
|
Euro-Schatz(EUREX) |
Mar21 |
210126 |
112.31 |
112.32 |
112.29 |
112.31 |
-0.00 |
363,039 |
1,687,152 |
+143,788 |
|
Jun21 |
210126 |
112.21 |
112.21 |
112.21 |
112.21 |
-0.00 |
0 |
2 |
+0 |
|
Sep21 |
210126 |
112.89 |
112.89 |
112.89 |
112.89 |
-0.00 |
|
|
|
|
Total Volume and Open Interest |
363,039 |
1,687,154 |
+143,788 |
|
3-Mth Euribor(EUREX) |
Mar21 |
210126 |
100.545 |
100.545 |
100.545 |
100.545 |
-0.005 |
0 |
872 |
+0 |
|
Jun21 |
210126 |
100.550 |
100.550 |
100.550 |
100.550 |
unch |
0 |
518 |
+0 |
|
Sep21 |
210126 |
100.550 |
100.550 |
100.550 |
100.550 |
-0.005 |
0 |
941 |
+0 |
|
Total Volume and Open Interest |
0 |
3,483 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Mar21 |
210126 |
134~27 |
134~27 |
134~15 |
134~20 |
-0~03 |
149,410 |
495,269 |
+131 |
Hover/Click |
Jun21 |
210126 |
133~21 |
133~21 |
133~21 |
133~21 |
-0~03 |
0 |
138 |
+0 |
Hover/Click |
Total Volume and Open Interest |
149,410 |
495,407 |
+131 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Mar21 |
210126 |
99.99 |
100.00 |
99.99 |
99.99 |
-0.01 |
20,764 |
564,860 |
-1,615 |
|
Jun21 |
210126 |
100.03 |
100.04 |
100.02 |
100.03 |
-0.01 |
38,773 |
725,440 |
+3,329 |
|
Sep21 |
210126 |
100.06 |
100.06 |
100.04 |
100.05 |
-0.00 |
22,510 |
532,696 |
+2,189 |
|
Dec21 |
210126 |
100.07 |
100.07 |
100.06 |
100.06 |
-0.01 |
25,168 |
519,747 |
+454 |
|
Mar22 |
210126 |
100.00 |
100.00 |
99.98 |
99.99 |
-0.01 |
25,311 |
637,006 |
+2,139 |
|
Jun22 |
210126 |
99.99 |
99.99 |
99.97 |
99.97 |
-0.01 |
33,540 |
306,423 |
-961 |
|
Total Volume and Open Interest |
297,601 |
4,351,626 |
+7,436 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Mar21 |
210126 |
100.545 |
100.545 |
100.540 |
100.545 |
unch |
26,087 |
336,970 |
-949 |
|
Jun21 |
210126 |
100.550 |
100.555 |
100.545 |
100.550 |
unch |
52,319 |
384,891 |
-5,488 |
|
Sep21 |
210126 |
100.555 |
100.555 |
100.550 |
100.550 |
-0.005 |
33,369 |
320,637 |
+1,924 |
|
Total Volume and Open Interest |
520,393 |
3,276,908 |
+23,192 |
|
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 |
210126 |
1854.9 |
1860.8 |
1847.2 |
1850.9 |
-4.3 |
249,715 |
152,933 |
-26,910 |
Hover/Click |
Apr21 |
210126 |
1858.7 |
1864.5 |
1851.1 |
1854.8 |
-4.2 |
77,967 |
307,038 |
+31,264 |
Hover/Click |
Jun21 |
210126 |
1861.1 |
1866.4 |
1854.0 |
1857.5 |
-4.1 |
4,862 |
51,162 |
-13 |
Hover/Click |
Aug21 |
210126 |
1868.6 |
1868.6 |
1857.0 |
1859.8 |
-4.1 |
1,115 |
15,261 |
+59 |
Hover/Click |
Oct21 |
210126 |
1862.7 |
1862.7 |
1861.5 |
1861.7 |
-4.1 |
510 |
6,873 |
+143 |
Hover/Click |
Dec21 |
210126 |
1865.4 |
1872.5 |
1860.1 |
1863.7 |
-4.0 |
674 |
11,535 |
+133 |
Hover/Click |
Feb22 |
210126 |
1865.6 |
1865.6 |
1865.6 |
1865.6 |
-4.0 |
39 |
3,366 |
+24 |
Hover/Click |
Apr22 |
210126 |
1871.1 |
1871.1 |
1868.2 |
1868.2 |
-4.0 |
0 |
27 |
+0 |
Hover/Click |
Jun22 |
210126 |
1868.5 |
1868.5 |
1868.5 |
1868.5 |
-4.0 |
5 |
128 |
+0 |
Hover/Click |
Aug22 |
210126 |
1870.0 |
1870.0 |
1870.0 |
1870.0 |
-4.0 |
0 |
4 |
+0 |
Hover/Click |
Oct22 |
210126 |
1873.7 |
1873.7 |
1873.7 |
1873.7 |
-4.0 |
|
|
|
Hover/Click |
Dec22 |
210126 |
1877.5 |
1877.5 |
1875.8 |
1875.8 |
-4.0 |
5 |
263 |
-5 |
Hover/Click |
Total Volume and Open Interest |
335,956 |
550,154 |
+5,053 |
|
Silver(CMX) |
Weekly |
Monthly |
Mar21 |
210126 |
2539.5 |
2572.0 |
2523.0 |
2553.8 |
+5.4 |
75,206 |
130,659 |
-2,326 |
Hover/Click |
May21 |
210126 |
2545.0 |
2576.0 |
2530.0 |
2558.9 |
+5.5 |
2,761 |
21,439 |
+549 |
Hover/Click |
Jul21 |
210126 |
2549.0 |
2574.0 |
2542.0 |
2564.4 |
+5.4 |
382 |
6,220 |
+51 |
Hover/Click |
Sep21 |
210126 |
2557.0 |
2580.0 |
2544.0 |
2570.1 |
+5.1 |
259 |
4,715 |
+43 |
Hover/Click |
Dec21 |
210126 |
2570.0 |
2581.5 |
2561.5 |
2578.7 |
+5.3 |
258 |
4,019 |
+152 |
Hover/Click |
Mar22 |
210126 |
2588.1 |
2588.1 |
2588.1 |
2588.1 |
+5.3 |
0 |
28 |
+0 |
Hover/Click |
May22 |
210126 |
2593.1 |
2593.1 |
2593.1 |
2593.1 |
+5.3 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
79,065 |
168,235 |
-1,662 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan21 |
210126 |
1103.8 |
1103.8 |
1103.8 |
1103.8 |
+2.6 |
1 |
233 |
+1 |
Hover/Click |
Apr21 |
210126 |
1104.7 |
1113.8 |
1085.0 |
1107.4 |
+2.7 |
13,142 |
59,615 |
-89 |
Hover/Click |
Jul21 |
210126 |
1101.7 |
1114.6 |
1088.6 |
1111.3 |
+2.8 |
262 |
2,194 |
+101 |
Hover/Click |
Oct21 |
210126 |
1115.0 |
1115.0 |
1115.0 |
1115.0 |
+2.7 |
77 |
114 |
+1 |
Hover/Click |
Total Volume and Open Interest |
13,494 |
62,306 |
+15 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Mar21 |
210126 |
2338.50 |
2350.50 |
2315.00 |
2325.00 |
-21.90 |
1,724 |
9,244 |
-136 |
Hover/Click |
Jun21 |
210126 |
2355.00 |
2355.00 |
2326.00 |
2334.90 |
-21.60 |
236 |
531 |
+151 |
Hover/Click |
Sep21 |
210126 |
2334.00 |
2334.00 |
2334.00 |
2334.00 |
-22.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,960 |
9,775 |
+15 |
|
Copper(CMX) |
Weekly |
Monthly |
Mar21 |
210126 |
362.95 |
364.15 |
358.10 |
361.95 |
-1.00 |
82,146 |
152,671 |
-2,763 |
Hover/Click |
May21 |
210126 |
363.05 |
364.65 |
358.75 |
362.65 |
-0.90 |
8,751 |
44,253 |
+1,130 |
Hover/Click |
Jul21 |
210126 |
364.10 |
364.80 |
359.00 |
362.90 |
-0.80 |
4,041 |
20,090 |
-76 |
Hover/Click |
Sep21 |
210126 |
361.35 |
364.55 |
359.55 |
362.85 |
-0.70 |
2,964 |
18,870 |
+626 |
Hover/Click |
Dec21 |
210126 |
360.00 |
362.70 |
358.50 |
362.30 |
-0.55 |
1,108 |
9,024 |
+256 |
Hover/Click |
Total Volume and Open Interest |
100,044 |
254,517 |
-1,022 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Mar21 |
210126 |
30853 |
31017 |
30666 |
30842 |
-26 |
141,819 |
88,920 |
-1,647 |
Hover/Click |
Jun21 |
210126 |
30732 |
30900 |
30565 |
30731 |
-27 |
77 |
114 |
-4 |
Hover/Click |
Sep21 |
210126 |
30675 |
30719 |
30533 |
30675 |
-21 |
0 |
10 |
+0 |
Hover/Click |
Dec21 |
210126 |
30572 |
30572 |
30531 |
30572 |
-21 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
141,896 |
89,045 |
-1,651 |
|
S & P 500(CME) |
Weekly |
Monthly |
Mar21 |
210126 |
3842.50 |
3858.75 |
3822.50 |
3842.50 |
-6.00 |
3,328 |
14,735 |
-244 |
|
Jun21 |
210126 |
3832.50 |
3832.50 |
3832.50 |
3832.50 |
-5.75 |
|
|
|
|
Sep21 |
210126 |
3822.00 |
3822.00 |
3822.00 |
3822.00 |
-5.50 |
|
|
|
|
Dec21 |
210126 |
3808.50 |
3808.50 |
3808.50 |
3808.50 |
-5.00 |
|
|
|
|
Total Volume and Open Interest |
3,328 |
14,809 |
-244 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Mar21 |
210126 |
3845.00 |
3862.25 |
3821.50 |
3842.50 |
-6.00 |
1,186,856 |
2,584,987 |
-10,295 |
Hover/Click |
Jun21 |
210126 |
3834.00 |
3852.00 |
3812.00 |
3832.50 |
-5.75 |
923 |
21,324 |
+312 |
Hover/Click |
Sep21 |
210126 |
3836.00 |
3841.75 |
3805.50 |
3822.00 |
-5.50 |
29 |
67 |
+3 |
Hover/Click |
Dec21 |
210126 |
3808.50 |
3808.50 |
3808.50 |
3808.50 |
-5.00 |
0 |
40 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,187,813 |
2,606,433 |
-9,975 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Mar21 |
210126 |
13459.75 |
13599.75 |
13380.25 |
13485.50 |
+10.00 |
407,706 |
230,988 |
-3,287 |
Hover/Click |
Jun21 |
210126 |
13458.50 |
13585.00 |
13370.00 |
13472.00 |
+10.00 |
353 |
2,077 |
+24 |
Hover/Click |
Sep21 |
210126 |
13465.75 |
13561.50 |
13384.50 |
13465.75 |
+10.00 |
1 |
8 |
+0 |
Hover/Click |
Total Volume and Open Interest |
408,080 |
233,095 |
-3,243 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Mar21 |
210126 |
2449.40 |
2467.80 |
2415.20 |
2424.60 |
-25.00 |
9,488 |
53,924 |
+213 |
Hover/Click |
Jun21 |
210126 |
2436.00 |
2436.00 |
2433.30 |
2436.00 |
-24.50 |
|
|
|
Hover/Click |
Sep21 |
210126 |
2440.70 |
2440.70 |
2440.70 |
2440.70 |
-24.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
9,488 |
53,924 |
+213 |
|
Volatility Index(CBOE) |
Jan21 |
210120 |
22.90 |
23.00 |
22.20 |
22.59 |
-0.64 |
6,084 |
40,776 |
-9,084 |
|
Feb21 |
210126 |
25.90 |
26.47 |
24.95 |
25.41 |
-0.54 |
49,086 |
204,641 |
-9,238 |
|
Mar21 |
210126 |
27.35 |
27.77 |
26.67 |
27.23 |
-0.17 |
33,510 |
70,859 |
+3,313 |
|
Apr21 |
210126 |
27.65 |
28.00 |
27.25 |
27.73 |
+0.02 |
9,256 |
28,028 |
+297 |
|
Total Volume and Open Interest |
102,789 |
340,527 |
-3,460 |
|
S & P 600(CME) |
Mar21 |
210126 |
1233.70 |
1233.70 |
1233.70 |
1233.70 |
+0.40 |
|
|
|
|
Jun21 |
210126 |
1234.50 |
1234.50 |
1234.50 |
1234.50 |
+0.40 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Mar21 |
210126 |
2160.30 |
2179.80 |
2131.20 |
2145.80 |
-15.20 |
198,218 |
558,703 |
+1,071 |
Hover/Click |
Jun21 |
210126 |
2147.80 |
2174.40 |
2129.40 |
2141.30 |
-15.50 |
28 |
445 |
+15 |
Hover/Click |
Sep21 |
210126 |
2138.10 |
2138.10 |
2138.10 |
2138.10 |
-13.30 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
198,246 |
559,148 |
+1,086 |
|
Nikkei 225(CME) |
Mar21 |
210126 |
28825 |
28825 |
28515 |
28725 |
-115 |
3,987 |
16,087 |
-128 |
|
Jun21 |
210126 |
28545 |
28605 |
28370 |
28565 |
-120 |
1 |
17 |
+1 |
|
Total Volume and Open Interest |
3,988 |
16,104 |
-127 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Mar21 |
210126 |
28780 |
28840 |
28460 |
28555 |
-210 |
38,171 |
103,293 |
+1,084 |
|
Jun21 |
210126 |
28400 |
28400 |
28400 |
28400 |
-210 |
6 |
7,249 |
+8 |
|
Sep21 |
210126 |
28375 |
28375 |
28375 |
28375 |
-210 |
0 |
88 |
+0 |
|
Total Volume and Open Interest |
38,645 |
136,823 |
+1,522 |
|
Nikkei 225 Mini(JPX) |
Mar21 |
210126 |
28745 |
28760 |
28505 |
28530 |
-250 |
317,476 |
281,781 |
+2,659 |
|
Jun21 |
210126 |
28595 |
28625 |
28270 |
28340 |
-250 |
14,957 |
9,258 |
+519 |
|
Sep21 |
210126 |
28520 |
28565 |
28235 |
28270 |
-250 |
85 |
830 |
-25 |
|
Total Volume and Open Interest |
347,758 |
362,420 |
+20,142 |
|
Nikkei 225(JPX) |
Mar21 |
210126 |
28750 |
28750 |
28500 |
28530 |
-250 |
27,027 |
218,406 |
-521 |
|
Jun21 |
210126 |
28550 |
28550 |
28310 |
28340 |
-250 |
265 |
24,236 |
+394 |
|
Sep21 |
210126 |
28270 |
28270 |
28270 |
28270 |
-250 |
5 |
1,504 |
+100 |
|
Total Volume and Open Interest |
27,318 |
314,580 |
-811 |
|
Nikkei 225(CME) Yen |
Mar21 |
210126 |
28805 |
28810 |
28495 |
28710 |
-115 |
24,771 |
48,432 |
-56 |
|
Jun21 |
210126 |
28470 |
28530 |
28315 |
28515 |
-110 |
17 |
21 |
-3 |
|
Sep21 |
210126 |
28440 |
28440 |
28440 |
28440 |
-110 |
|
|
|
|
Total Volume and Open Interest |
24,788 |
48,453 |
-59 |
|
Nikkei 225(CME) e-Mini Yen |
Mar21 |
210126 |
28710 |
28710 |
28710 |
28710 |
-120 |
|
|
|
|
Jun21 |
210126 |
28520 |
28520 |
28520 |
28520 |
-110 |
|
|
|
|
Sep21 |
210126 |
28440 |
28440 |
28440 |
28440 |
-110 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Feb21 |
210126 |
5467.5 |
5552.0 |
5465.0 |
5520.5 |
+52.0 |
67,515 |
244,483 |
-4,911 |
|
Mar21 |
210126 |
5472.5 |
5545.0 |
5472.5 |
5515.0 |
+51.5 |
83 |
8,574 |
+29 |
|
Apr21 |
210126 |
5504.5 |
5504.5 |
5504.5 |
5504.5 |
+52.0 |
|
|
|
|
Jun21 |
210126 |
5426.5 |
5426.5 |
5426.5 |
5426.5 |
+49.0 |
0 |
12 |
+0 |
|
Sep21 |
210126 |
5403.0 |
5403.0 |
5403.0 |
5403.0 |
+52.0 |
|
|
|
|
Dec21 |
210126 |
5378.0 |
5378.0 |
5378.0 |
5378.0 |
+52.0 |
0 |
28,501 |
+0 |
|
Total Volume and Open Interest |
67,598 |
291,074 |
-4,882 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jan21 |
210126 |
30073 |
30098 |
29348 |
29445 |
-631 |
148,387 |
120,676 |
+2,460 |
|
Feb21 |
210126 |
30059 |
30091 |
29337 |
29437 |
-636 |
7,694 |
10,998 |
+4,096 |
|
Mar21 |
210126 |
29996 |
30009 |
29319 |
29384 |
-644 |
783 |
10,199 |
+40 |
|
Total Volume and Open Interest |
157,288 |
146,414 |
+6,745 |
|
DAX(EUREX) |
Weekly |
Monthly |
Mar21 |
210126 |
13704.0 |
13922.0 |
13579.0 |
13884.0 |
+255.0 |
58,750 |
77,012 |
+4,426 |
|
Jun21 |
210126 |
13589.0 |
13923.0 |
13589.0 |
13890.0 |
+254.0 |
18 |
182 |
+1 |
|
Sep21 |
210126 |
13870.0 |
13870.0 |
13870.0 |
13870.0 |
+253.0 |
0 |
17 |
+0 |
|
Total Volume and Open Interest |
58,768 |
77,211 |
+4,427 |
|
Mini-DAX(EUREX) |
Mar21 |
210126 |
13700.0 |
13922.0 |
13570.0 |
13884.0 |
+255.0 |
44,580 |
18,067 |
+296 |
|
Jun21 |
210126 |
13700.0 |
13899.0 |
13700.0 |
13890.0 |
+254.0 |
22 |
119 |
+2 |
|
Sep21 |
210126 |
13620.0 |
13870.0 |
13620.0 |
13870.0 |
+253.0 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
44,602 |
18,188 |
+298 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar21 |
210126 |
3556 |
3599 |
3522 |
3589 |
+49 |
927,985 |
3,334,179 |
+54,872 |
|
Jun21 |
210126 |
3476 |
3541 |
3469 |
3535 |
+49 |
755 |
65,722 |
+9 |
|
Sep21 |
210126 |
3523 |
3523 |
3523 |
3523 |
+49 |
0 |
386 |
+0 |
|
Total Volume and Open Interest |
928,900 |
3,449,664 |
+55,041 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Mar21 |
210126 |
10805 |
10912 |
10785 |
10849 |
+5 |
26,481 |
152,193 |
+266 |
|
Jun21 |
210126 |
10648 |
10745 |
10648 |
10687 |
+5 |
246 |
7,180 |
+245 |
|
Sep21 |
210126 |
10658 |
10658 |
10658 |
10658 |
+5 |
0 |
13 |
+0 |
|
Total Volume and Open Interest |
26,727 |
159,386 |
+511 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Mar21 |
210126 |
6621.00 |
6656.50 |
6578.00 |
6616.50 |
+27.00 |
83,959 |
731,129 |
-5,020 |
|
Jun21 |
210126 |
6531.00 |
6559.50 |
6531.00 |
6559.50 |
+26.50 |
0 |
111 |
+0 |
|
Sep21 |
210126 |
6507.50 |
6507.50 |
6507.50 |
6507.50 |
+26.50 |
0 |
11 |
+0 |
|
Total Volume and Open Interest |
83,959 |
731,255 |
-5,020 |
|
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 |
210126 |
21610.00 |
22045.00 |
21550.00 |
21973.00 |
+279.00 |
25,659 |
62,400 |
-218 |
|
Jun21 |
210126 |
21395.00 |
21705.00 |
21290.00 |
21686.00 |
+272.00 |
16 |
306 |
+3 |
|
Sep21 |
210126 |
21514.00 |
21514.00 |
21514.00 |
21514.00 |
+270.00 |
0 |
9 |
+0 |
|
Total Volume and Open Interest |
25,675 |
62,715 |
-215 |
|
KOSPI 200(KFE) |
Mar21 |
210126 |
435.70 |
436.55 |
422.65 |
424.90 |
-11.70 |
324,582 |
230,931 |
+1,442 |
|
Jun21 |
210126 |
435.10 |
435.40 |
422.35 |
424.45 |
-11.60 |
375 |
18,442 |
+20 |
|
Sep21 |
210126 |
426.20 |
430.75 |
426.05 |
426.05 |
unch |
5 |
971 |
+0 |
|
Total Volume and Open Interest |
324,968 |
280,786 |
+1,462 |
|
GSCI(CME) |
Weekly |
Monthly |
Feb21 |
210126 |
434.00 |
434.80 |
431.10 |
434.00 |
+2.40 |
80 |
5,909 |
-2 |
|
Mar21 |
210126 |
434.45 |
434.45 |
434.45 |
434.45 |
+2.40 |
0 |
1 |
+0 |
|
Apr21 |
210126 |
435.35 |
435.35 |
435.35 |
435.35 |
+4.20 |
|
|
|
|
Total Volume and Open Interest |
80 |
5,910 |
-2 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|