|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed January 27, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210127 |
1376.00 |
1394.75 |
1364.50 |
1374.75 |
+4.50 |
150,390 |
332,410 |
-6,052 |
Hover/Click |
|
May21 |
210127 |
1374.75 |
1393.25 |
1363.75 |
1373.25 |
+3.75 |
47,324 |
177,441 |
+915 |
Hover/Click |
|
Jul21 |
210127 |
1357.00 |
1372.75 |
1345.25 |
1354.50 |
+2.00 |
33,238 |
145,641 |
-565 |
Hover/Click |
|
Aug21 |
210127 |
1307.00 |
1320.75 |
1297.25 |
1304.50 |
+2.25 |
1,785 |
14,818 |
-23 |
Hover/Click |
|
Sep21 |
210127 |
1206.25 |
1218.25 |
1196.25 |
1204.50 |
+2.25 |
1,081 |
10,286 |
+207 |
Hover/Click |
|
Nov21 |
210127 |
1150.50 |
1164.25 |
1141.25 |
1149.25 |
+0.75 |
25,569 |
175,013 |
+1,574 |
Hover/Click |
|
Jan22 |
210127 |
1144.50 |
1157.00 |
1135.75 |
1142.00 |
-0.75 |
1,013 |
15,895 |
+74 |
Hover/Click |
|
Mar22 |
210127 |
1121.00 |
1129.25 |
1109.00 |
1113.50 |
-3.25 |
1,282 |
36,995 |
+211 |
Hover/Click |
|
May22 |
210127 |
1112.25 |
1120.00 |
1101.25 |
1104.25 |
-4.25 |
444 |
8,713 |
+202 |
Hover/Click |
|
Jul22 |
210127 |
1106.25 |
1113.50 |
1095.75 |
1098.75 |
-4.25 |
548 |
4,716 |
-219 |
Hover/Click |
|
Aug22 |
210127 |
1093.75 |
1093.75 |
1082.50 |
1082.50 |
-4.50 |
5 |
85 |
+1 |
Hover/Click |
|
Sep22 |
210127 |
1059.75 |
1060.25 |
1051.25 |
1051.25 |
-3.25 |
58 |
309 |
+44 |
Hover/Click |
|
Nov22 |
210127 |
1031.25 |
1037.00 |
1020.00 |
1022.75 |
-5.75 |
400 |
6,205 |
+7 |
Hover/Click |
|
Jan23 |
210127 |
1033.75 |
1033.75 |
1025.00 |
1025.00 |
-5.00 |
3 |
5 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
263,142 |
928,633 |
-3,624 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210127 |
438.00 |
443.20 |
434.10 |
436.60 |
+0.10 |
51,669 |
156,053 |
-1,367 |
Hover/Click |
|
May21 |
210127 |
435.30 |
439.80 |
431.00 |
433.70 |
-0.10 |
21,947 |
89,516 |
+461 |
Hover/Click |
|
Jul21 |
210127 |
431.00 |
434.60 |
426.70 |
429.00 |
-0.80 |
13,157 |
63,603 |
+370 |
Hover/Click |
|
Aug21 |
210127 |
416.80 |
418.80 |
411.60 |
413.70 |
-1.20 |
2,072 |
11,153 |
-220 |
Hover/Click |
|
Sep21 |
210127 |
396.70 |
399.00 |
391.90 |
393.50 |
-1.40 |
768 |
11,992 |
+91 |
Hover/Click |
|
Oct21 |
210127 |
376.60 |
379.20 |
373.60 |
374.20 |
-1.90 |
766 |
13,808 |
+33 |
Hover/Click |
|
Dec21 |
210127 |
372.90 |
375.90 |
370.50 |
371.40 |
-1.50 |
5,759 |
44,414 |
-192 |
Hover/Click |
|
Jan22 |
210127 |
369.20 |
371.50 |
366.90 |
367.60 |
-1.80 |
89 |
3,833 |
+33 |
Hover/Click |
|
Mar22 |
210127 |
359.00 |
361.20 |
355.70 |
356.60 |
-3.10 |
189 |
4,089 |
+22 |
Hover/Click |
|
May22 |
210127 |
355.00 |
357.40 |
352.00 |
352.50 |
-3.80 |
95 |
3,578 |
+45 |
Hover/Click |
| Total Volume and Open Interest |
96,659 |
405,877 |
-644 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210127 |
44.07 |
45.43 |
44.05 |
44.52 |
+0.61 |
67,113 |
182,077 |
+2,600 |
Hover/Click |
|
May21 |
210127 |
43.18 |
44.35 |
43.18 |
43.69 |
+0.57 |
34,144 |
95,939 |
+2,206 |
Hover/Click |
|
Jul21 |
210127 |
42.63 |
43.52 |
42.58 |
42.96 |
+0.51 |
18,762 |
80,561 |
-672 |
Hover/Click |
|
Aug21 |
210127 |
41.72 |
42.50 |
41.57 |
42.00 |
+0.42 |
4,045 |
18,823 |
+197 |
Hover/Click |
|
Sep21 |
210127 |
40.79 |
41.55 |
40.64 |
41.10 |
+0.37 |
2,049 |
12,526 |
-64 |
Hover/Click |
|
Oct21 |
210127 |
40.13 |
40.70 |
39.83 |
40.29 |
+0.37 |
2,318 |
15,662 |
-65 |
Hover/Click |
|
Dec21 |
210127 |
39.53 |
40.29 |
39.45 |
39.94 |
+0.40 |
9,172 |
51,909 |
+1,523 |
Hover/Click |
|
Jan22 |
210127 |
39.51 |
39.86 |
39.08 |
39.58 |
+0.45 |
808 |
5,155 |
+234 |
Hover/Click |
|
Mar22 |
210127 |
39.27 |
39.38 |
38.60 |
39.14 |
+0.48 |
392 |
5,694 |
-18 |
Hover/Click |
|
May22 |
210127 |
38.80 |
38.99 |
38.16 |
38.73 |
+0.47 |
151 |
3,997 |
+62 |
Hover/Click |
| Total Volume and Open Interest |
139,164 |
475,985 |
+6,081 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar21 |
210127 |
697.0 |
721.0 |
696.0 |
717.8 |
+24.6 |
12,578 |
63,235 |
+1,089 |
Hover/Click |
|
May21 |
210127 |
666.0 |
680.6 |
665.0 |
678.2 |
+14.3 |
12,404 |
36,220 |
+2,177 |
Hover/Click |
|
Jul21 |
210127 |
644.2 |
658.5 |
644.2 |
650.5 |
+7.7 |
5,070 |
41,520 |
+1,245 |
Hover/Click |
|
Nov21 |
210127 |
553.0 |
561.0 |
553.0 |
556.9 |
+3.6 |
3,329 |
66,913 |
+1,259 |
Hover/Click |
|
Jan22 |
210127 |
560.5 |
561.5 |
556.3 |
557.2 |
+3.4 |
153 |
2,584 |
+141 |
Hover/Click |
| Total Volume and Open Interest |
33,534 |
210,575 |
+5,911 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210127 |
532.50 |
543.75 |
529.50 |
534.00 |
+1.75 |
264,763 |
686,154 |
-11,094 |
Hover/Click |
|
May21 |
210127 |
533.75 |
544.75 |
530.75 |
535.25 |
+1.50 |
100,172 |
419,073 |
+8,787 |
Hover/Click |
|
Jul21 |
210127 |
527.50 |
537.25 |
523.50 |
528.00 |
+0.50 |
60,980 |
294,582 |
+4,634 |
Hover/Click |
|
Sep21 |
210127 |
470.00 |
478.00 |
466.75 |
468.50 |
-2.00 |
16,562 |
147,345 |
+294 |
Hover/Click |
|
Dec21 |
210127 |
444.50 |
451.50 |
441.50 |
442.50 |
-2.00 |
43,572 |
286,840 |
+2,107 |
Hover/Click |
|
Mar22 |
210127 |
449.75 |
456.75 |
446.25 |
448.00 |
-2.25 |
3,090 |
30,323 |
+282 |
Hover/Click |
|
May22 |
210127 |
453.00 |
459.25 |
448.50 |
450.50 |
-2.75 |
588 |
3,982 |
+1 |
Hover/Click |
|
Jul22 |
210127 |
455.00 |
460.75 |
449.00 |
451.75 |
-3.25 |
875 |
16,693 |
-177 |
Hover/Click |
|
Sep22 |
210127 |
423.00 |
424.75 |
416.50 |
417.50 |
-2.25 |
155 |
3,516 |
+31 |
Hover/Click |
|
Dec22 |
210127 |
407.25 |
412.00 |
404.00 |
405.50 |
-1.75 |
690 |
20,411 |
+94 |
Hover/Click |
| Total Volume and Open Interest |
491,466 |
1,910,924 |
+4,968 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210127 |
663.25 |
672.75 |
652.50 |
658.25 |
-7.00 |
64,721 |
176,332 |
-601 |
Hover/Click |
|
May21 |
210127 |
661.75 |
670.25 |
652.25 |
657.75 |
-6.50 |
30,311 |
77,211 |
+2,501 |
Hover/Click |
|
Jul21 |
210127 |
644.50 |
651.25 |
636.00 |
640.50 |
-7.00 |
18,679 |
98,436 |
-179 |
Hover/Click |
|
Sep21 |
210127 |
645.00 |
650.00 |
635.75 |
638.50 |
-8.00 |
4,426 |
35,318 |
+181 |
Hover/Click |
|
Dec21 |
210127 |
648.75 |
653.25 |
640.00 |
642.00 |
-8.50 |
3,717 |
42,988 |
+357 |
Hover/Click |
|
Mar22 |
210127 |
655.00 |
657.00 |
645.00 |
646.75 |
-8.50 |
654 |
9,812 |
+118 |
Hover/Click |
| Total Volume and Open Interest |
122,875 |
445,567 |
+2,482 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar21 |
210127 |
640.50 |
648.00 |
630.75 |
636.75 |
-4.25 |
21,991 |
101,760 |
-845 |
Hover/Click |
|
May21 |
210127 |
643.50 |
650.75 |
633.75 |
639.50 |
-4.75 |
10,100 |
44,137 |
+2,036 |
Hover/Click |
|
Jul21 |
210127 |
639.75 |
647.00 |
630.75 |
635.75 |
-5.50 |
8,423 |
48,806 |
-27 |
Hover/Click |
|
Sep21 |
210127 |
641.50 |
647.50 |
632.25 |
636.25 |
-6.50 |
1,638 |
10,010 |
+169 |
Hover/Click |
|
Dec21 |
210127 |
646.50 |
651.75 |
637.50 |
640.00 |
-7.50 |
1,447 |
12,661 |
+264 |
Hover/Click |
|
Mar22 |
210127 |
649.50 |
652.00 |
637.25 |
640.25 |
-7.50 |
171 |
1,030 |
+20 |
Hover/Click |
|
May22 |
210127 |
633.25 |
636.00 |
621.25 |
623.75 |
-6.75 |
14 |
63 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
43,803 |
219,163 |
+1,625 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar21 |
210127 |
637.50 |
643.75 |
628.50 |
632.75 |
-5.25 |
4,864 |
36,800 |
-801 |
Hover/Click |
|
May21 |
210127 |
646.00 |
652.00 |
637.50 |
641.50 |
-5.00 |
1,995 |
19,828 |
-1 |
Hover/Click |
|
Jul21 |
210127 |
649.75 |
656.50 |
643.00 |
647.00 |
-5.00 |
1,335 |
15,549 |
+80 |
Hover/Click |
|
Sep21 |
210127 |
655.00 |
660.75 |
647.75 |
651.00 |
-5.75 |
752 |
11,949 |
+179 |
Hover/Click |
|
Dec21 |
210127 |
663.50 |
665.25 |
653.00 |
655.25 |
-6.00 |
141 |
5,677 |
+36 |
Hover/Click |
|
Mar22 |
210127 |
664.00 |
664.00 |
655.00 |
655.00 |
-5.75 |
30 |
601 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
9,124 |
90,424 |
-502 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210127 |
355.50 |
357.50 |
348.50 |
352.50 |
-2.25 |
464 |
3,323 |
-136 |
Hover/Click |
|
May21 |
210127 |
351.75 |
351.75 |
348.00 |
349.00 |
-2.50 |
142 |
805 |
+57 |
Hover/Click |
|
Jul21 |
210127 |
343.00 |
343.00 |
343.00 |
343.00 |
-1.75 |
17 |
100 |
+1 |
Hover/Click |
|
Sep21 |
210127 |
315.50 |
315.50 |
315.50 |
315.50 |
unch |
2 |
17 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
668 |
4,695 |
-40 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210127 |
13.28 |
13.48 |
13.27 |
13.45 |
+0.15 |
322 |
9,442 |
+63 |
Hover/Click |
|
May21 |
210127 |
13.53 |
13.67 |
13.52 |
13.65 |
+0.15 |
72 |
284 |
+42 |
Hover/Click |
|
Jul21 |
210127 |
13.55 |
13.68 |
13.51 |
13.68 |
+0.13 |
34 |
85 |
+17 |
Hover/Click |
|
Sep21 |
210127 |
12.75 |
12.85 |
12.75 |
12.85 |
+0.14 |
50 |
220 |
+31 |
Hover/Click |
| Total Volume and Open Interest |
478 |
10,031 |
+153 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb21 |
210127 |
116.785 |
116.980 |
116.000 |
116.450 |
-0.550 |
11,989 |
45,764 |
-2,059 |
Hover/Click |
|
Apr21 |
210127 |
122.800 |
123.300 |
122.000 |
122.635 |
-0.465 |
32,968 |
135,971 |
+2,434 |
Hover/Click |
|
Jun21 |
210127 |
119.230 |
119.580 |
118.285 |
119.050 |
-0.430 |
20,227 |
74,500 |
+2,067 |
Hover/Click |
|
Aug21 |
210127 |
118.750 |
118.950 |
117.650 |
118.535 |
-0.465 |
10,975 |
38,538 |
+1,169 |
Hover/Click |
|
Oct21 |
210127 |
121.800 |
121.850 |
120.600 |
121.535 |
-0.515 |
5,097 |
20,039 |
+569 |
Hover/Click |
|
Dec21 |
210127 |
124.000 |
124.150 |
122.750 |
123.785 |
-0.565 |
2,225 |
9,876 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
84,036 |
329,133 |
+4,353 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Jan21 |
210127 |
135.300 |
135.800 |
135.235 |
135.630 |
-0.020 |
628 |
1,490 |
-96 |
Hover/Click |
|
Mar21 |
210127 |
140.200 |
141.380 |
139.185 |
140.080 |
-1.405 |
7,403 |
19,414 |
-627 |
Hover/Click |
|
Apr21 |
210127 |
143.150 |
144.080 |
142.000 |
143.080 |
-1.205 |
3,614 |
5,866 |
+368 |
Hover/Click |
|
May21 |
210127 |
145.000 |
145.685 |
143.400 |
144.880 |
-1.070 |
2,050 |
6,530 |
+31 |
Hover/Click |
|
Aug21 |
210127 |
152.000 |
152.435 |
149.800 |
152.200 |
-0.450 |
1,714 |
5,204 |
-44 |
Hover/Click |
|
Sep21 |
210127 |
152.500 |
153.100 |
150.800 |
152.750 |
-0.880 |
475 |
1,340 |
+164 |
Hover/Click |
|
Oct21 |
210127 |
153.200 |
153.250 |
150.950 |
153.200 |
-0.630 |
166 |
555 |
+52 |
Hover/Click |
| Total Volume and Open Interest |
16,130 |
40,572 |
-101 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Feb21 |
210127 |
70.450 |
71.400 |
70.330 |
70.580 |
+0.130 |
7,838 |
25,769 |
-1,865 |
Hover/Click |
|
Apr21 |
210127 |
77.300 |
77.580 |
76.150 |
76.300 |
-0.650 |
14,665 |
90,191 |
+1,185 |
Hover/Click |
|
May21 |
210127 |
81.750 |
82.000 |
80.830 |
80.850 |
-0.680 |
81 |
1,916 |
+36 |
|
|
Jun21 |
210127 |
88.230 |
88.400 |
87.250 |
87.350 |
-0.580 |
6,268 |
38,433 |
+785 |
Hover/Click |
|
Jul21 |
210127 |
88.530 |
88.750 |
87.830 |
87.950 |
-0.500 |
2,136 |
17,569 |
+300 |
Hover/Click |
|
Aug21 |
210127 |
87.800 |
87.950 |
87.150 |
87.380 |
-0.420 |
3,117 |
19,916 |
+749 |
Hover/Click |
|
Oct21 |
210127 |
75.650 |
75.750 |
75.180 |
75.280 |
-0.370 |
2,020 |
13,577 |
+536 |
Hover/Click |
|
Dec21 |
210127 |
69.680 |
69.700 |
69.250 |
69.450 |
-0.250 |
459 |
5,421 |
+105 |
Hover/Click |
| Total Volume and Open Interest |
36,706 |
214,900 |
+1,874 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jan21 |
210127 |
16.14 |
16.15 |
16.13 |
16.14 |
+0.01 |
20 |
3,417 |
-7 |
Hover/Click |
|
Feb21 |
210127 |
15.37 |
15.61 |
15.29 |
15.52 |
+0.15 |
525 |
3,435 |
+2 |
Hover/Click |
|
Mar21 |
210127 |
16.51 |
16.82 |
16.51 |
16.65 |
+0.09 |
552 |
3,718 |
-12 |
Hover/Click |
|
Apr21 |
210127 |
16.75 |
16.89 |
16.70 |
16.76 |
-0.05 |
208 |
2,459 |
+27 |
Hover/Click |
|
May21 |
210127 |
16.87 |
16.97 |
16.85 |
16.91 |
+0.06 |
66 |
2,003 |
+43 |
Hover/Click |
|
Jun21 |
210127 |
16.94 |
17.15 |
16.94 |
17.05 |
+0.09 |
36 |
2,079 |
+23 |
Hover/Click |
|
Jul21 |
210127 |
17.22 |
17.32 |
17.15 |
17.30 |
+0.10 |
40 |
978 |
+14 |
Hover/Click |
|
Aug21 |
210127 |
17.34 |
17.38 |
17.34 |
17.38 |
+0.06 |
28 |
947 |
+15 |
Hover/Click |
|
Sep21 |
210127 |
17.37 |
17.40 |
17.36 |
17.39 |
unch |
21 |
893 |
+18 |
Hover/Click |
|
Oct21 |
210127 |
17.36 |
17.43 |
17.35 |
17.42 |
+0.09 |
31 |
781 |
+6 |
Hover/Click |
|
Nov21 |
210127 |
17.22 |
17.26 |
17.20 |
17.25 |
+0.04 |
40 |
681 |
+14 |
Hover/Click |
|
Dec21 |
210127 |
16.95 |
17.00 |
16.93 |
16.97 |
unch |
36 |
668 |
+20 |
Hover/Click |
|
Jan22 |
210127 |
16.78 |
16.78 |
16.78 |
16.78 |
-0.02 |
3 |
62 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
1,627 |
22,176 |
+182 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar21 |
210127 |
2560 |
2597 |
2498 |
2504 |
-41 |
18,154 |
82,073 |
-259 |
Hover/Click |
|
May21 |
210127 |
2519 |
2537 |
2440 |
2447 |
-44 |
11,921 |
68,465 |
+2,020 |
Hover/Click |
|
Jul21 |
210127 |
2495 |
2524 |
2434 |
2441 |
-40 |
3,980 |
31,646 |
+327 |
Hover/Click |
|
Sep21 |
210127 |
2492 |
2514 |
2433 |
2440 |
-38 |
1,341 |
20,552 |
-436 |
Hover/Click |
|
Dec21 |
210127 |
2492 |
2507 |
2440 |
2442 |
-35 |
526 |
12,468 |
-88 |
Hover/Click |
|
Mar22 |
210127 |
2495 |
2499 |
2439 |
2439 |
-33 |
85 |
5,990 |
+14 |
Hover/Click |
|
May22 |
210127 |
2496 |
2496 |
2437 |
2437 |
-33 |
0 |
1,033 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
36,007 |
227,730 |
+1,578 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar21 |
210127 |
124.55 |
126.15 |
123.10 |
125.50 |
+1.00 |
18,318 |
94,496 |
-3,107 |
Hover/Click |
|
May21 |
210127 |
126.60 |
128.15 |
125.20 |
127.55 |
+0.95 |
8,218 |
57,220 |
+1,616 |
Hover/Click |
|
Jul21 |
210127 |
128.05 |
130.05 |
127.10 |
129.45 |
+0.90 |
3,650 |
37,635 |
+929 |
Hover/Click |
|
Sep21 |
210127 |
130.70 |
131.85 |
128.90 |
131.30 |
+0.90 |
2,263 |
37,271 |
+692 |
Hover/Click |
|
Dec21 |
210127 |
132.25 |
133.80 |
130.95 |
133.30 |
+0.90 |
561 |
24,383 |
+27 |
Hover/Click |
|
Mar22 |
210127 |
134.20 |
135.50 |
133.00 |
135.05 |
+0.85 |
224 |
9,114 |
+44 |
Hover/Click |
| Total Volume and Open Interest |
33,396 |
273,657 |
+192 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar21 |
210127 |
116.55 |
117.00 |
112.35 |
114.30 |
-1.90 |
879 |
8,387 |
+28 |
Hover/Click |
|
May21 |
210127 |
118.90 |
119.00 |
115.05 |
116.70 |
-1.80 |
302 |
1,328 |
+171 |
Hover/Click |
|
Jul21 |
210127 |
120.30 |
120.30 |
118.00 |
119.55 |
-1.70 |
124 |
442 |
+62 |
Hover/Click |
|
Sep21 |
210127 |
123.25 |
123.25 |
121.00 |
122.50 |
-1.55 |
40 |
127 |
+15 |
Hover/Click |
|
Nov21 |
210127 |
124.00 |
125.40 |
124.00 |
125.40 |
-1.20 |
1 |
75 |
+1 |
Hover/Click |
|
Jan22 |
210127 |
126.80 |
126.80 |
126.80 |
126.80 |
-1.20 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,346 |
10,361 |
+277 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar21 |
210127 |
15.84 |
16.19 |
15.66 |
15.80 |
+0.06 |
45,720 |
380,775 |
-7,448 |
Hover/Click |
|
May21 |
210127 |
15.14 |
15.42 |
14.97 |
15.11 |
+0.07 |
29,762 |
213,701 |
+1,622 |
Hover/Click |
|
Jul21 |
210127 |
14.68 |
14.92 |
14.55 |
14.67 |
+0.05 |
17,705 |
165,618 |
+3,250 |
Hover/Click |
|
Oct21 |
210127 |
14.58 |
14.72 |
14.42 |
14.53 |
+0.02 |
10,935 |
122,786 |
+618 |
Hover/Click |
|
Mar22 |
210127 |
14.90 |
15.00 |
14.76 |
14.86 |
+0.02 |
6,618 |
74,109 |
+1,085 |
Hover/Click |
|
May22 |
210127 |
14.10 |
14.14 |
13.95 |
14.05 |
+0.02 |
1,381 |
46,874 |
+240 |
Hover/Click |
|
Jul22 |
210127 |
13.55 |
13.58 |
13.38 |
13.46 |
-0.02 |
661 |
38,729 |
-28 |
Hover/Click |
|
Oct22 |
210127 |
13.39 |
13.40 |
13.17 |
13.24 |
-0.07 |
242 |
32,727 |
+38 |
Hover/Click |
| Total Volume and Open Interest |
113,267 |
1,103,035 |
-605 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar21 |
210127 |
1725 |
1769 |
1719 |
1720 |
-5 |
6,519 |
72,033 |
+522 |
Hover/Click |
|
May21 |
210127 |
1666 |
1697 |
1655 |
1656 |
-10 |
5,254 |
42,779 |
+698 |
Hover/Click |
|
Jul21 |
210127 |
1655 |
1680 |
1642 |
1643 |
-9 |
2,026 |
28,809 |
-335 |
Hover/Click |
|
Sep21 |
210127 |
1652 |
1671 |
1640 |
1641 |
-6 |
1,186 |
31,851 |
+318 |
Hover/Click |
|
Dec21 |
210127 |
1666 |
1683 |
1659 |
1660 |
-2 |
805 |
35,291 |
-71 |
Hover/Click |
|
Mar22 |
210127 |
1670 |
1686 |
1665 |
1665 |
unch |
340 |
11,660 |
+211 |
Hover/Click |
|
May22 |
210127 |
1686 |
1690 |
1669 |
1669 |
-1 |
50 |
4,843 |
+35 |
Hover/Click |
| Total Volume and Open Interest |
16,180 |
230,161 |
+1,378 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar21 |
210127 |
448.40 |
450.90 |
441.00 |
444.40 |
+0.20 |
4,047 |
40,957 |
-250 |
Hover/Click |
|
May21 |
210127 |
434.20 |
437.30 |
429.20 |
432.40 |
+1.80 |
2,710 |
42,213 |
-415 |
Hover/Click |
|
Aug21 |
210127 |
422.20 |
424.30 |
416.80 |
419.90 |
+1.30 |
1,472 |
19,640 |
+550 |
Hover/Click |
|
Oct21 |
210127 |
410.80 |
410.90 |
405.00 |
408.20 |
+1.20 |
137 |
5,637 |
+71 |
Hover/Click |
|
Dec21 |
210127 |
406.60 |
406.60 |
404.50 |
404.70 |
+0.70 |
64 |
3,587 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
8,439 |
114,936 |
-46 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar21 |
210127 |
81.72 |
82.43 |
80.68 |
80.84 |
-0.87 |
14,813 |
113,801 |
-517 |
Hover/Click |
|
May21 |
210127 |
82.88 |
83.49 |
81.81 |
81.99 |
-0.82 |
8,792 |
65,332 |
+963 |
Hover/Click |
|
Jul21 |
210127 |
83.75 |
84.32 |
82.69 |
82.86 |
-0.83 |
4,050 |
38,642 |
+462 |
Hover/Click |
|
Oct21 |
210127 |
79.37 |
79.37 |
79.37 |
79.37 |
-0.82 |
0 |
18 |
+0 |
Hover/Click |
|
Dec21 |
210127 |
78.60 |
79.20 |
78.00 |
78.08 |
-0.61 |
2,196 |
30,621 |
-78 |
Hover/Click |
|
Mar22 |
210127 |
79.35 |
79.40 |
78.25 |
78.32 |
-0.60 |
21 |
2,264 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
29,938 |
255,417 |
+888 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Mar21 |
210127 |
870.0 |
875.0 |
828.8 |
865.0 |
+9.9 |
404 |
1,706 |
-48 |
|
|
May21 |
210127 |
772.7 |
784.5 |
755.6 |
776.7 |
+4.7 |
123 |
612 |
+14 |
|
|
Jul21 |
210127 |
741.7 |
751.4 |
732.7 |
745.0 |
+8.5 |
17 |
360 |
-5 |
|
|
Sep21 |
210127 |
705.5 |
705.5 |
705.0 |
705.0 |
+12.0 |
2 |
22 |
-2 |
|
|
Nov21 |
210127 |
675.0 |
675.0 |
675.0 |
675.0 |
+12.0 |
2 |
1 |
-1 |
|
|
Jan22 |
210127 |
675.0 |
675.0 |
675.0 |
675.0 |
+12.0 |
|
|
|
|
|
Mar22 |
210127 |
675.0 |
675.0 |
675.0 |
675.0 |
+12.0 |
|
|
|
|
| Total Volume and Open Interest |
548 |
2,701 |
-42 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Mar21 |
210127 |
52.76 |
53.30 |
51.85 |
52.85 |
+0.24 |
349,076 |
449,086 |
-4,969 |
Hover/Click |
|
Apr21 |
210127 |
52.67 |
53.16 |
51.77 |
52.73 |
+0.21 |
94,897 |
224,139 |
+87 |
Hover/Click |
|
May21 |
210127 |
52.51 |
52.98 |
51.62 |
52.53 |
+0.17 |
44,078 |
144,798 |
+2,457 |
Hover/Click |
|
Jun21 |
210127 |
52.29 |
52.71 |
51.39 |
52.26 |
+0.14 |
56,991 |
255,078 |
+5,165 |
Hover/Click |
|
Jul21 |
210127 |
51.94 |
52.39 |
51.14 |
51.96 |
+0.13 |
18,491 |
105,505 |
+3,678 |
Hover/Click |
|
Aug21 |
210127 |
51.64 |
52.02 |
50.84 |
51.64 |
+0.14 |
10,613 |
64,127 |
+1,117 |
Hover/Click |
|
Sep21 |
210127 |
51.21 |
51.69 |
50.52 |
51.30 |
+0.13 |
13,757 |
94,918 |
-282 |
Hover/Click |
|
Oct21 |
210127 |
50.92 |
51.33 |
50.21 |
50.97 |
+0.14 |
5,123 |
55,258 |
-876 |
Hover/Click |
|
Nov21 |
210127 |
50.77 |
51.02 |
49.93 |
50.66 |
+0.14 |
4,649 |
59,592 |
+835 |
Hover/Click |
|
Dec21 |
210127 |
50.38 |
50.73 |
49.62 |
50.37 |
+0.16 |
46,675 |
293,898 |
-420 |
Hover/Click |
|
Jan22 |
210127 |
49.94 |
50.41 |
49.35 |
50.07 |
+0.16 |
5,081 |
42,254 |
+1,413 |
Hover/Click |
|
Feb22 |
210127 |
49.55 |
49.84 |
49.12 |
49.81 |
+0.18 |
5,255 |
29,154 |
+2,187 |
Hover/Click |
|
Mar22 |
210127 |
49.26 |
49.59 |
49.26 |
49.59 |
+0.20 |
6,311 |
31,531 |
+98 |
Hover/Click |
|
Apr22 |
210127 |
49.37 |
49.37 |
49.37 |
49.37 |
+0.20 |
868 |
14,890 |
+536 |
Hover/Click |
|
May22 |
210127 |
49.18 |
49.18 |
49.18 |
49.18 |
+0.21 |
286 |
16,152 |
+130 |
Hover/Click |
|
Jun22 |
210127 |
48.81 |
49.32 |
48.33 |
49.01 |
+0.22 |
11,794 |
85,215 |
+185 |
Hover/Click |
| Total Volume and Open Interest |
689,727 |
2,305,820 |
+13,261 |
|
| e-miNY Crude Oil(NYM) |
|
Mar21 |
210127 |
52.800 |
53.300 |
51.850 |
52.850 |
+0.250 |
9,562 |
2,153 |
+53 |
|
|
Apr21 |
210127 |
52.675 |
53.150 |
51.775 |
52.725 |
+0.200 |
984 |
340 |
+40 |
|
|
May21 |
210127 |
52.650 |
52.850 |
51.700 |
52.525 |
+0.175 |
4 |
62 |
-7 |
|
|
Jun21 |
210127 |
52.275 |
52.675 |
51.425 |
52.250 |
+0.125 |
22 |
184 |
+0 |
|
|
Jul21 |
210127 |
51.600 |
52.350 |
51.600 |
51.950 |
+0.125 |
5 |
23 |
+0 |
|
|
Aug21 |
210127 |
51.700 |
51.925 |
51.600 |
51.650 |
+0.150 |
7 |
10 |
+1 |
|
|
Sep21 |
210127 |
50.900 |
51.300 |
50.900 |
51.300 |
+0.125 |
0 |
9 |
+0 |
|
|
Oct21 |
210127 |
50.975 |
50.975 |
50.975 |
50.975 |
+0.150 |
0 |
5 |
+0 |
|
|
Nov21 |
210127 |
50.650 |
50.650 |
50.650 |
50.650 |
+0.125 |
0 |
14 |
+0 |
|
|
Dec21 |
210127 |
50.250 |
50.675 |
49.675 |
50.375 |
+0.175 |
21 |
160 |
+4 |
|
| Total Volume and Open Interest |
10,610 |
3,031 |
+92 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Feb21 |
210127 |
160.12 |
162.11 |
158.24 |
160.89 |
+1.05 |
28,049 |
27,648 |
-13,851 |
Hover/Click |
|
Mar21 |
210127 |
160.05 |
162.07 |
158.26 |
160.76 |
+0.92 |
62,285 |
104,468 |
+3,467 |
Hover/Click |
|
Apr21 |
210127 |
159.85 |
161.67 |
158.02 |
160.36 |
+0.80 |
22,417 |
47,787 |
+822 |
Hover/Click |
|
May21 |
210127 |
159.78 |
161.49 |
157.92 |
160.18 |
+0.75 |
10,089 |
34,434 |
+736 |
Hover/Click |
|
Jun21 |
210127 |
160.25 |
161.40 |
157.89 |
160.11 |
+0.69 |
9,796 |
47,604 |
+765 |
Hover/Click |
|
Jul21 |
210127 |
160.64 |
161.67 |
158.27 |
160.36 |
+0.57 |
1,889 |
14,952 |
+106 |
Hover/Click |
|
Aug21 |
210127 |
159.99 |
162.05 |
158.71 |
160.74 |
+0.50 |
1,180 |
9,088 |
+160 |
Hover/Click |
|
Sep21 |
210127 |
161.00 |
162.53 |
159.26 |
161.25 |
+0.44 |
1,074 |
11,819 |
-84 |
Hover/Click |
|
Oct21 |
210127 |
161.90 |
162.80 |
160.11 |
161.79 |
+0.39 |
615 |
5,727 |
+179 |
Hover/Click |
|
Nov21 |
210127 |
161.18 |
163.25 |
160.51 |
162.14 |
+0.35 |
577 |
5,734 |
+25 |
Hover/Click |
|
Dec21 |
210127 |
162.27 |
163.50 |
160.34 |
162.26 |
+0.33 |
3,459 |
36,775 |
+204 |
Hover/Click |
|
Jan22 |
210127 |
162.01 |
163.64 |
161.40 |
162.52 |
+0.29 |
419 |
10,725 |
+108 |
Hover/Click |
|
Feb22 |
210127 |
163.01 |
163.01 |
161.62 |
162.47 |
+0.28 |
400 |
2,018 |
-186 |
Hover/Click |
|
Mar22 |
210127 |
162.33 |
162.33 |
161.60 |
161.81 |
+0.31 |
78 |
2,175 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
142,909 |
385,597 |
-7,331 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Feb21 |
210127 |
157.70 |
159.00 |
156.15 |
157.71 |
-0.36 |
32,186 |
32,824 |
-6,911 |
Hover/Click |
|
Mar21 |
210127 |
157.16 |
158.39 |
155.47 |
157.16 |
-0.32 |
82,711 |
142,719 |
+5,167 |
Hover/Click |
|
Apr21 |
210127 |
166.84 |
167.99 |
164.89 |
166.91 |
+0.16 |
35,195 |
51,693 |
-613 |
Hover/Click |
|
May21 |
210127 |
166.97 |
168.28 |
165.31 |
167.26 |
+0.18 |
14,029 |
37,263 |
-600 |
Hover/Click |
|
Jun21 |
210127 |
166.49 |
167.77 |
164.87 |
166.72 |
+0.15 |
11,177 |
43,050 |
+1,155 |
Hover/Click |
|
Jul21 |
210127 |
165.83 |
166.39 |
164.06 |
165.39 |
+0.15 |
3,579 |
21,992 |
+470 |
Hover/Click |
|
Aug21 |
210127 |
162.99 |
164.20 |
162.21 |
163.44 |
+0.19 |
1,948 |
9,282 |
-19 |
Hover/Click |
|
Sep21 |
210127 |
160.56 |
161.63 |
159.22 |
160.72 |
+0.25 |
3,944 |
27,141 |
-160 |
Hover/Click |
|
Oct21 |
210127 |
148.86 |
150.27 |
148.42 |
149.44 |
+0.29 |
1,585 |
17,792 |
+26 |
Hover/Click |
|
Nov21 |
210127 |
145.79 |
147.15 |
145.00 |
146.36 |
+0.37 |
1,138 |
6,915 |
+85 |
Hover/Click |
| Total Volume and Open Interest |
190,245 |
426,526 |
-1,281 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Feb21 |
210127 |
157.71 |
157.71 |
157.71 |
157.71 |
-0.36 |
0 |
3 |
+0 |
|
|
Mar21 |
210127 |
157.16 |
157.16 |
157.16 |
157.16 |
-0.32 |
|
|
|
|
|
Apr21 |
210127 |
166.91 |
166.91 |
166.91 |
166.91 |
+0.16 |
|
|
|
|
|
May21 |
210127 |
167.26 |
167.26 |
167.26 |
167.26 |
+0.18 |
|
|
|
|
| Total Volume and Open Interest |
0 |
3 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Feb21 |
210127 |
2.650 |
2.773 |
2.650 |
2.760 |
+0.104 |
42,988 |
13,204 |
-6,256 |
Hover/Click |
|
Mar21 |
210127 |
2.632 |
2.740 |
2.618 |
2.702 |
+0.066 |
119,250 |
328,131 |
-3,625 |
Hover/Click |
|
Apr21 |
210127 |
2.656 |
2.753 |
2.644 |
2.720 |
+0.057 |
53,522 |
113,346 |
+6,344 |
Hover/Click |
|
May21 |
210127 |
2.694 |
2.779 |
2.688 |
2.751 |
+0.051 |
30,151 |
84,072 |
+3,653 |
Hover/Click |
|
Jun21 |
210127 |
2.757 |
2.832 |
2.748 |
2.806 |
+0.046 |
15,192 |
45,031 |
+783 |
Hover/Click |
|
Jul21 |
210127 |
2.817 |
2.894 |
2.817 |
2.871 |
+0.043 |
17,221 |
46,431 |
-192 |
Hover/Click |
|
Aug21 |
210127 |
2.845 |
2.912 |
2.839 |
2.890 |
+0.040 |
7,301 |
31,345 |
+499 |
Hover/Click |
|
Sep21 |
210127 |
2.832 |
2.897 |
2.828 |
2.877 |
+0.038 |
8,951 |
51,679 |
+1,094 |
Hover/Click |
|
Oct21 |
210127 |
2.854 |
2.916 |
2.847 |
2.896 |
+0.038 |
15,429 |
113,682 |
-115 |
Hover/Click |
|
Nov21 |
210127 |
2.903 |
2.968 |
2.903 |
2.947 |
+0.036 |
3,523 |
40,207 |
+196 |
Hover/Click |
|
Dec21 |
210127 |
3.020 |
3.085 |
3.020 |
3.064 |
+0.031 |
2,710 |
41,609 |
+104 |
Hover/Click |
|
Jan22 |
210127 |
3.126 |
3.172 |
3.122 |
3.150 |
+0.027 |
6,661 |
49,255 |
-828 |
Hover/Click |
|
Feb22 |
210127 |
3.069 |
3.108 |
3.050 |
3.091 |
+0.027 |
4,421 |
26,059 |
+90 |
Hover/Click |
|
Mar22 |
210127 |
2.926 |
2.931 |
2.904 |
2.921 |
+0.023 |
5,516 |
29,972 |
+1,589 |
Hover/Click |
|
Apr22 |
210127 |
2.542 |
2.556 |
2.523 |
2.533 |
+0.011 |
4,343 |
29,656 |
+508 |
Hover/Click |
|
May22 |
210127 |
2.490 |
2.500 |
2.475 |
2.482 |
+0.008 |
1,273 |
13,237 |
-270 |
Hover/Click |
| Total Volume and Open Interest |
340,661 |
1,136,423 |
+3,599 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar21 |
210127 |
56.05 |
56.49 |
55.20 |
55.81 |
-0.10 |
198,274 |
211,639 |
-13,438 |
Hover/Click |
|
Apr21 |
210127 |
55.84 |
56.19 |
54.94 |
55.53 |
-0.11 |
202,548 |
542,527 |
+4,149 |
Hover/Click |
|
May21 |
210127 |
55.59 |
55.94 |
54.74 |
55.34 |
-0.08 |
75,104 |
258,862 |
+6,393 |
Hover/Click |
|
Jun21 |
210127 |
55.29 |
55.67 |
54.49 |
55.11 |
-0.04 |
85,278 |
286,887 |
+609 |
Hover/Click |
|
Jul21 |
210127 |
54.98 |
55.33 |
54.18 |
54.80 |
-0.02 |
25,424 |
168,058 |
+1,023 |
Hover/Click |
|
Aug21 |
210127 |
54.67 |
55.01 |
53.90 |
54.52 |
unch |
19,194 |
79,891 |
-2,219 |
Hover/Click |
|
Sep21 |
210127 |
54.34 |
54.72 |
53.63 |
54.23 |
+0.01 |
17,421 |
80,497 |
+909 |
Hover/Click |
|
Oct21 |
210127 |
54.02 |
54.40 |
53.35 |
53.94 |
+0.02 |
5,481 |
60,234 |
-894 |
Hover/Click |
|
Nov21 |
210127 |
53.76 |
54.11 |
53.08 |
53.67 |
+0.04 |
8,165 |
46,372 |
+692 |
Hover/Click |
|
Dec21 |
210127 |
53.46 |
53.86 |
52.83 |
53.41 |
+0.05 |
53,094 |
274,221 |
-409 |
Hover/Click |
|
Jan22 |
210127 |
53.56 |
53.56 |
52.98 |
53.18 |
+0.06 |
1,519 |
47,187 |
-63 |
Hover/Click |
|
Feb22 |
210127 |
52.97 |
52.97 |
52.97 |
52.97 |
+0.07 |
2,730 |
33,936 |
+515 |
Hover/Click |
|
Mar22 |
210127 |
53.00 |
53.00 |
52.56 |
52.81 |
+0.08 |
2,920 |
54,633 |
+873 |
Hover/Click |
|
Apr22 |
210127 |
52.41 |
52.65 |
52.41 |
52.65 |
+0.09 |
1,255 |
15,559 |
-705 |
Hover/Click |
| Total Volume and Open Interest |
734,326 |
2,657,649 |
+2,604 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Feb21 |
210127 |
453.00 |
458.00 |
446.75 |
456.00 |
+5.00 |
55,380 |
133,309 |
-9,142 |
Hover/Click |
|
Mar21 |
210127 |
455.50 |
460.25 |
449.50 |
458.50 |
+5.00 |
73,280 |
146,344 |
+4,551 |
Hover/Click |
|
Apr21 |
210127 |
457.00 |
461.50 |
451.25 |
460.00 |
+4.75 |
37,173 |
104,706 |
-3,875 |
Hover/Click |
|
May21 |
210127 |
457.25 |
462.25 |
452.00 |
460.75 |
+4.50 |
13,657 |
65,900 |
+1,997 |
Hover/Click |
|
Jun21 |
210127 |
458.50 |
462.50 |
452.75 |
461.25 |
+4.25 |
23,114 |
91,466 |
+1,458 |
Hover/Click |
|
Jul21 |
210127 |
459.50 |
463.25 |
453.75 |
462.00 |
+4.00 |
3,669 |
34,086 |
+180 |
Hover/Click |
|
Aug21 |
210127 |
461.25 |
463.25 |
454.50 |
462.75 |
+3.75 |
1,674 |
26,644 |
+121 |
Hover/Click |
|
Sep21 |
210127 |
461.00 |
464.75 |
455.50 |
463.50 |
+3.75 |
2,422 |
31,155 |
-382 |
Hover/Click |
|
Oct21 |
210127 |
462.25 |
465.75 |
457.25 |
464.75 |
+3.75 |
1,098 |
42,409 |
+95 |
Hover/Click |
|
Nov21 |
210127 |
463.50 |
464.75 |
456.75 |
464.25 |
+3.75 |
822 |
29,621 |
-20 |
Hover/Click |
| Total Volume and Open Interest |
226,987 |
971,883 |
-4,916 |
|
| Ethanol(CBOT) |
|
Feb21 |
210127 |
1.530 |
1.530 |
1.530 |
1.530 |
unch |
0 |
8 |
+0 |
|
|
Mar21 |
210127 |
1.600 |
1.600 |
1.600 |
1.600 |
unch |
0 |
8 |
+0 |
|
|
Apr21 |
210127 |
1.658 |
1.658 |
1.658 |
1.658 |
unch |
1 |
44 |
-1 |
|
|
May21 |
210127 |
1.653 |
1.653 |
1.653 |
1.653 |
unch |
0 |
37 |
+0 |
|
|
Jun21 |
210127 |
1.648 |
1.648 |
1.648 |
1.648 |
unch |
|
|
|
|
|
Jul21 |
210127 |
1.648 |
1.648 |
1.648 |
1.648 |
unch |
|
|
|
|
|
Aug21 |
210127 |
1.648 |
1.648 |
1.648 |
1.648 |
unch |
0 |
5 |
+0 |
|
|
Sep21 |
210127 |
1.648 |
1.648 |
1.648 |
1.648 |
unch |
|
|
|
|
| Total Volume and Open Interest |
1 |
102 |
-1 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar21 |
210127 |
52.80 |
53.30 |
51.87 |
52.85 |
+0.24 |
31,528 |
67,763 |
-3,045 |
Hover/Click |
|
Apr21 |
210127 |
52.70 |
53.17 |
51.80 |
52.73 |
+0.21 |
27,552 |
35,029 |
-115 |
Hover/Click |
|
May21 |
210127 |
52.42 |
52.98 |
51.66 |
52.53 |
+0.17 |
21,018 |
19,889 |
+579 |
Hover/Click |
|
Jun21 |
210127 |
52.33 |
52.68 |
51.41 |
52.26 |
+0.14 |
25,220 |
60,920 |
-106 |
Hover/Click |
|
Jul21 |
210127 |
52.03 |
52.37 |
51.39 |
51.96 |
+0.13 |
8,285 |
13,224 |
+217 |
Hover/Click |
|
Aug21 |
210127 |
51.61 |
51.98 |
51.09 |
51.64 |
+0.14 |
3,223 |
9,177 |
-140 |
Hover/Click |
|
Sep21 |
210127 |
51.35 |
51.65 |
50.77 |
51.30 |
+0.13 |
1,949 |
17,361 |
+156 |
Hover/Click |
|
Oct21 |
210127 |
50.93 |
51.19 |
50.54 |
50.97 |
+0.14 |
682 |
9,545 |
-158 |
Hover/Click |
|
Nov21 |
210127 |
50.25 |
50.87 |
50.17 |
50.66 |
+0.14 |
792 |
8,531 |
+80 |
Hover/Click |
|
Dec21 |
210127 |
50.37 |
50.70 |
49.68 |
50.37 |
+0.16 |
10,903 |
89,547 |
+2,252 |
Hover/Click |
|
Jan22 |
210127 |
50.28 |
50.28 |
50.07 |
50.07 |
+0.16 |
291 |
5,521 |
-2 |
Hover/Click |
|
Feb22 |
210127 |
49.81 |
49.81 |
49.81 |
49.81 |
+0.18 |
560 |
3,672 |
+115 |
Hover/Click |
|
Mar22 |
210127 |
49.59 |
49.59 |
49.59 |
49.59 |
+0.20 |
401 |
8,739 |
+123 |
Hover/Click |
|
Apr22 |
210127 |
49.37 |
49.37 |
49.37 |
49.37 |
+0.20 |
8 |
3,698 |
+0 |
Hover/Click |
|
May22 |
210127 |
49.18 |
49.18 |
49.18 |
49.18 |
+0.21 |
80 |
3,378 |
+68 |
Hover/Click |
|
Jun22 |
210127 |
49.17 |
49.17 |
49.01 |
49.01 |
+0.22 |
1,446 |
20,394 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
136,788 |
488,334 |
+750 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar21 |
210127 |
90.165 |
90.880 |
90.130 |
90.640 |
+0.493 |
18,844 |
39,951 |
-992 |
Hover/Click |
|
Jun21 |
210127 |
90.140 |
90.830 |
90.100 |
90.605 |
+0.488 |
114 |
777 |
-23 |
Hover/Click |
|
Sep21 |
210127 |
90.590 |
90.590 |
90.590 |
90.590 |
+0.492 |
0 |
109 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
18,961 |
40,889 |
-1,015 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar21 |
210127 |
77.49 |
77.67 |
76.46 |
76.66 |
-0.84 |
101,826 |
140,362 |
+1,178 |
Hover/Click |
|
Jun21 |
210127 |
77.56 |
77.71 |
76.50 |
76.70 |
-0.84 |
105 |
393 |
+22 |
Hover/Click |
|
Sep21 |
210127 |
76.97 |
77.71 |
76.58 |
76.73 |
-0.85 |
4 |
301 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
102,033 |
141,611 |
+1,201 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar21 |
210127 |
137.40 |
137.62 |
136.62 |
136.90 |
-0.45 |
74,151 |
148,237 |
+885 |
Hover/Click |
|
Jun21 |
210127 |
137.51 |
137.68 |
136.70 |
136.97 |
-0.45 |
84 |
1,770 |
+15 |
Hover/Click |
|
Sep21 |
210127 |
137.45 |
137.74 |
136.88 |
137.03 |
-0.46 |
8 |
349 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
74,401 |
151,289 |
+799 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar21 |
210127 |
78.80 |
78.85 |
78.00 |
78.17 |
-0.61 |
61,654 |
161,745 |
+4,681 |
Hover/Click |
|
Jun21 |
210127 |
78.83 |
78.85 |
78.01 |
78.18 |
-0.61 |
221 |
3,453 |
+42 |
Hover/Click |
|
Sep21 |
210127 |
78.70 |
78.85 |
78.03 |
78.18 |
-0.62 |
16 |
869 |
+7 |
Hover/Click |
|
Dec21 |
210127 |
78.30 |
78.85 |
78.08 |
78.19 |
-0.61 |
23 |
614 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
61,916 |
167,464 |
+4,746 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar21 |
210127 |
96.55 |
96.58 |
96.01 |
96.06 |
-0.47 |
65,181 |
192,087 |
-1,501 |
Hover/Click |
|
Jun21 |
210127 |
96.55 |
96.69 |
96.13 |
96.17 |
-0.46 |
42 |
207 |
+3 |
Hover/Click |
|
Sep21 |
210127 |
96.27 |
96.78 |
96.26 |
96.27 |
-0.47 |
0 |
190 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
65,261 |
193,116 |
-1,502 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar21 |
210127 |
112.90 |
113.00 |
112.28 |
112.60 |
-0.35 |
15,963 |
48,136 |
-329 |
Hover/Click |
|
Jun21 |
210127 |
113.25 |
113.29 |
112.64 |
112.90 |
-0.35 |
17 |
130 |
-3 |
Hover/Click |
|
Sep21 |
210127 |
113.20 |
113.20 |
112.99 |
113.20 |
-0.35 |
0 |
85 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
15,980 |
48,353 |
-332 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar21 |
210127 |
121.72 |
121.83 |
120.70 |
121.13 |
-0.65 |
156,270 |
672,669 |
+1,135 |
Hover/Click |
|
Jun21 |
210127 |
121.99 |
122.06 |
120.96 |
121.37 |
-0.65 |
392 |
2,066 |
-66 |
Hover/Click |
|
Sep21 |
210127 |
122.07 |
122.30 |
121.23 |
121.62 |
-0.65 |
7 |
1,218 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
157,053 |
679,454 |
+1,028 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Feb21 |
210127 |
492.63 |
492.63 |
491.25 |
492.63 |
-7.00 |
2 |
41 |
-1 |
|
|
Mar21 |
210127 |
497.25 |
497.75 |
489.25 |
490.88 |
-7.00 |
55,850 |
148,108 |
+1,021 |
Hover/Click |
| Total Volume and Open Interest |
55,927 |
148,880 |
+1,032 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Feb21 |
210127 |
187.50 |
187.50 |
184.50 |
185.05 |
-2.00 |
3,243 |
21,134 |
-946 |
|
|
Mar21 |
210127 |
186.30 |
186.75 |
184.10 |
185.00 |
-1.90 |
2,266 |
7,182 |
+1,936 |
Hover/Click |
|
Apr21 |
210127 |
184.80 |
184.80 |
184.25 |
184.80 |
-1.90 |
2 |
15 |
+0 |
|
|
May21 |
210127 |
184.90 |
184.90 |
184.90 |
184.90 |
-1.60 |
|
|
|
|
| Total Volume and Open Interest |
5,511 |
28,331 |
+990 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210127 |
170~010 |
170~250 |
169~200 |
170~140 |
+0~180 |
358,657 |
1,170,773 |
-3,698 |
Hover/Click |
|
Jun21 |
210127 |
168~180 |
169~080 |
168~050 |
168~280 |
+0~170 |
190 |
221 |
+144 |
Hover/Click |
|
Sep21 |
210127 |
168~280 |
168~280 |
168~280 |
168~280 |
+0~170 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
358,847 |
1,170,994 |
-3,554 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210127 |
137~120 |
137~205 |
137~090 |
137~170 |
+0~050 |
1,404,902 |
3,386,150 |
-55 |
Hover/Click |
|
Jun21 |
210127 |
136~130 |
136~205 |
136~095 |
136~170 |
+0~050 |
9,731 |
30,556 |
+6,637 |
Hover/Click |
|
Sep21 |
210127 |
136~170 |
136~170 |
136~170 |
136~170 |
+0~050 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,414,633 |
3,416,706 |
+6,582 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210127 |
125~304 |
126~024 |
125~294 |
126~006 |
+0~022 |
700,183 |
3,303,348 |
-5,975 |
Hover/Click |
|
Jun21 |
210127 |
125~244 |
125~260 |
125~244 |
125~244 |
+0~026 |
1 |
428 |
+1 |
Hover/Click |
|
Sep21 |
210127 |
125~244 |
125~244 |
125~244 |
125~244 |
+0~026 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
700,184 |
3,303,776 |
-5,974 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210127 |
110~153 |
110~160 |
110~152 |
110~156 |
+0~003 |
269,849 |
2,117,525 |
+52,404 |
Hover/Click |
|
Jun21 |
210127 |
110~154 |
110~154 |
110~154 |
110~154 |
+0~003 |
|
|
|
Hover/Click |
|
Sep21 |
210127 |
110~154 |
110~154 |
110~154 |
110~154 |
+0~003 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
269,849 |
2,117,525 |
+52,404 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar21 |
210127 |
99.820 |
99.830 |
99.820 |
99.825 |
+0.005 |
106,101 |
1,151,865 |
+16,959 |
|
|
Jun21 |
210127 |
99.830 |
99.840 |
99.830 |
99.835 |
+0.005 |
114,524 |
968,078 |
-1,282 |
|
|
Sep21 |
210127 |
99.820 |
99.830 |
99.820 |
99.825 |
+0.005 |
54,325 |
788,441 |
-1,186 |
|
|
Dec21 |
210127 |
99.790 |
99.795 |
99.785 |
99.790 |
unch |
98,098 |
792,151 |
+14,445 |
|
|
Mar22 |
210127 |
99.820 |
99.825 |
99.815 |
99.820 |
unch |
72,255 |
813,445 |
+9,415 |
|
|
Jun22 |
210127 |
99.805 |
99.810 |
99.800 |
99.805 |
unch |
135,179 |
689,185 |
-3,980 |
|
|
Sep22 |
210127 |
99.785 |
99.795 |
99.780 |
99.785 |
unch |
69,636 |
509,912 |
-1,373 |
|
|
Dec22 |
210127 |
99.730 |
99.740 |
99.725 |
99.730 |
unch |
132,672 |
476,150 |
-5,784 |
|
|
Mar23 |
210127 |
99.730 |
99.740 |
99.725 |
99.730 |
unch |
114,064 |
830,272 |
+9,337 |
|
|
Jun23 |
210127 |
99.660 |
99.670 |
99.655 |
99.665 |
+0.005 |
135,259 |
585,068 |
+15,593 |
|
|
Sep23 |
210127 |
99.500 |
99.515 |
99.495 |
99.505 |
+0.005 |
164,883 |
547,753 |
-2,710 |
|
|
Dec23 |
210127 |
99.420 |
99.435 |
99.410 |
99.425 |
+0.005 |
147,818 |
418,233 |
-3,925 |
|
|
Mar24 |
210127 |
99.335 |
99.365 |
99.335 |
99.350 |
+0.010 |
90,048 |
397,719 |
+18,014 |
|
|
Jun24 |
210127 |
99.245 |
99.275 |
99.240 |
99.265 |
+0.015 |
49,103 |
233,467 |
+11,059 |
|
|
Sep24 |
210127 |
99.155 |
99.190 |
99.150 |
99.180 |
+0.020 |
52,376 |
213,696 |
-72 |
|
|
Dec24 |
210127 |
99.065 |
99.105 |
99.060 |
99.090 |
+0.020 |
51,729 |
234,482 |
+11,588 |
|
|
Mar25 |
210127 |
98.990 |
99.030 |
98.985 |
99.015 |
+0.020 |
25,799 |
168,006 |
+1,413 |
|
|
Jun25 |
210127 |
98.920 |
98.955 |
98.900 |
98.935 |
+0.020 |
27,541 |
138,078 |
+5,134 |
|
| Total Volume and Open Interest |
1,723,681 |
10,397,363 |
+106,514 |
|
| Ultra T-Bond(CBOT) |
|
Mar21 |
210127 |
207~14 |
208~24 |
206~24 |
207~29 |
+0~25 |
169,259 |
1,087,536 |
+16,054 |
|
|
Jun21 |
210127 |
206~08 |
206~31 |
205~05 |
206~08 |
+0~25 |
0 |
4 |
+0 |
|
|
Sep21 |
210127 |
206~08 |
206~08 |
206~08 |
206~08 |
+0~25 |
|
|
|
|
| Total Volume and Open Interest |
169,259 |
1,087,540 |
+16,054 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar21 |
210127 |
154~200 |
155~045 |
154~140 |
154~300 |
+0~120 |
259,451 |
1,080,151 |
-3,589 |
|
|
Jun21 |
210127 |
153~190 |
153~190 |
153~190 |
153~190 |
+0~060 |
|
|
|
|
|
Sep21 |
210127 |
153~190 |
153~190 |
153~190 |
153~190 |
+0~060 |
|
|
|
|
| Total Volume and Open Interest |
259,451 |
1,080,151 |
-3,589 |
|
| 30 Day Federal Funds(CBOT) |
|
Jan21 |
210127 |
99.915 |
99.915 |
99.912 |
99.912 |
unch |
9,219 |
162,967 |
-1,952 |
|
|
Feb21 |
210127 |
99.920 |
99.930 |
99.920 |
99.925 |
unch |
14,757 |
164,762 |
-1,142 |
|
|
Mar21 |
210127 |
99.930 |
99.935 |
99.925 |
99.930 |
unch |
2,507 |
102,294 |
-171 |
|
|
Apr21 |
210127 |
99.930 |
99.935 |
99.930 |
99.930 |
unch |
1,429 |
109,284 |
-324 |
|
|
May21 |
210127 |
99.930 |
99.935 |
99.930 |
99.930 |
unch |
3,937 |
75,225 |
+1,503 |
|
|
Jun21 |
210127 |
99.930 |
99.935 |
99.930 |
99.930 |
unch |
48 |
60,044 |
+4 |
|
| Total Volume and Open Interest |
45,195 |
1,072,662 |
-2,294 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar21 |
210127 |
151.94 |
151.98 |
151.92 |
151.92 |
-0.03 |
880 |
13,833 |
-82 |
Hover/Click |
|
Jun21 |
210127 |
151.92 |
151.92 |
151.92 |
151.92 |
-0.03 |
|
|
|
Hover/Click |
|
Sep21 |
210127 |
151.92 |
151.92 |
151.92 |
151.92 |
-0.03 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
880 |
13,833 |
-82 |
|
| Euro-Buxl(EUREX) |
|
Mar21 |
210127 |
223.02 |
224.46 |
222.54 |
223.28 |
+0.20 |
82,580 |
275,655 |
-514 |
|
|
Jun21 |
210127 |
221.62 |
221.62 |
221.62 |
221.62 |
+0.20 |
1 |
4,034 |
-1 |
|
|
Sep21 |
210127 |
220.24 |
220.24 |
220.24 |
220.24 |
+0.20 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
82,581 |
279,690 |
-515 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210127 |
177.56 |
178.12 |
177.39 |
177.79 |
+0.27 |
676,470 |
1,388,597 |
-16,039 |
Hover/Click |
|
Jun21 |
210127 |
174.63 |
175.22 |
174.56 |
174.89 |
+0.27 |
1,600 |
4,425 |
+1,303 |
Hover/Click |
|
Sep21 |
210127 |
174.87 |
174.87 |
174.87 |
174.87 |
+0.27 |
2 |
3 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
678,072 |
1,393,025 |
-14,735 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210127 |
135.25 |
135.48 |
135.22 |
135.37 |
+0.13 |
361,171 |
1,098,915 |
+1,606 |
Hover/Click |
|
Jun21 |
210127 |
135.87 |
135.87 |
135.87 |
135.87 |
+0.13 |
0 |
2 |
+0 |
Hover/Click |
|
Sep21 |
210127 |
137.37 |
137.37 |
137.37 |
137.37 |
+0.13 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
361,171 |
1,098,917 |
+1,606 |
|
| Euro-Schatz(EUREX) |
|
Mar21 |
210127 |
112.29 |
112.36 |
112.29 |
112.34 |
+0.03 |
418,432 |
1,569,766 |
-117,386 |
|
|
Jun21 |
210127 |
112.24 |
112.24 |
112.24 |
112.24 |
+0.03 |
0 |
2 |
+0 |
|
|
Sep21 |
210127 |
112.92 |
112.92 |
112.92 |
112.92 |
+0.03 |
|
|
|
|
| Total Volume and Open Interest |
418,432 |
1,569,768 |
-117,386 |
|
| 3-Mth Euribor(EUREX) |
|
Mar21 |
210127 |
100.555 |
100.555 |
100.555 |
100.555 |
+0.010 |
0 |
872 |
+0 |
|
|
Jun21 |
210127 |
100.565 |
100.565 |
100.565 |
100.565 |
+0.015 |
0 |
518 |
+0 |
|
|
Sep21 |
210127 |
100.565 |
100.565 |
100.565 |
100.565 |
+0.015 |
0 |
941 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,483 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210127 |
134~19 |
134~30 |
134~13 |
134~22 |
+0~02 |
168,606 |
506,809 |
+11,540 |
Hover/Click |
|
Jun21 |
210127 |
133~25 |
133~25 |
133~23 |
133~23 |
+0~02 |
0 |
138 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
168,606 |
506,947 |
+11,540 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210127 |
99.99 |
99.99 |
99.98 |
99.99 |
+0.00 |
38,122 |
556,222 |
-8,638 |
|
|
Jun21 |
210127 |
100.03 |
100.04 |
100.02 |
100.04 |
+0.01 |
40,881 |
738,025 |
+12,585 |
|
|
Sep21 |
210127 |
100.05 |
100.06 |
100.04 |
100.06 |
+0.00 |
52,761 |
524,998 |
-7,698 |
|
|
Dec21 |
210127 |
100.06 |
100.07 |
100.05 |
100.07 |
+0.01 |
33,007 |
513,597 |
-6,150 |
|
|
Mar22 |
210127 |
99.99 |
99.99 |
99.97 |
99.99 |
unch |
24,707 |
635,017 |
-1,989 |
|
|
Jun22 |
210127 |
99.97 |
99.99 |
99.96 |
99.98 |
+0.01 |
22,561 |
306,574 |
+151 |
|
| Total Volume and Open Interest |
399,221 |
4,346,375 |
-5,251 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210127 |
100.545 |
100.565 |
100.540 |
100.555 |
+0.010 |
39,740 |
342,982 |
+6,012 |
|
|
Jun21 |
210127 |
100.550 |
100.575 |
100.545 |
100.565 |
+0.015 |
51,355 |
377,124 |
-7,767 |
|
|
Sep21 |
210127 |
100.550 |
100.580 |
100.550 |
100.570 |
+0.020 |
33,881 |
316,966 |
-3,671 |
|
| Total Volume and Open Interest |
512,425 |
3,273,600 |
-3,308 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar21 |
210127 |
99.99 |
99.99 |
99.98 |
99.99 |
unch |
2,214 |
127,188 |
+383 |
|
|
Jun21 |
210127 |
99.97 |
99.98 |
99.97 |
99.98 |
unch |
1,233 |
149,887 |
+172 |
|
|
Sep21 |
210127 |
99.97 |
99.97 |
99.95 |
99.97 |
unch |
1,204 |
125,809 |
-402 |
|
|
Dec21 |
210127 |
99.94 |
99.94 |
99.93 |
99.94 |
unch |
3,641 |
123,835 |
+46 |
|
|
Mar22 |
210127 |
99.92 |
99.92 |
99.91 |
99.92 |
unch |
2,925 |
124,575 |
-1,289 |
|
|
Jun22 |
210127 |
99.89 |
99.89 |
99.87 |
99.89 |
+0.01 |
3,130 |
57,751 |
+106 |
|
|
Sep22 |
210127 |
99.84 |
99.85 |
99.84 |
99.85 |
unch |
1,821 |
50,763 |
+767 |
|
|
Dec22 |
210127 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
833 |
30,925 |
+270 |
|
|
Mar23 |
210127 |
99.76 |
99.76 |
99.76 |
99.76 |
-0.01 |
4 |
778 |
+4 |
|
|
Jun23 |
210127 |
99.70 |
99.70 |
99.70 |
99.70 |
-0.01 |
0 |
500 |
+0 |
|
| Total Volume and Open Interest |
17,005 |
792,723 |
+57 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar21 |
210127 |
98.93 |
98.93 |
98.89 |
98.90 |
+0.02 |
240,464 |
1,413,248 |
-505 |
|
|
Jun21 |
210127 |
98.87 |
98.87 |
98.87 |
98.87 |
+0.02 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
240,464 |
1,413,249 |
-505 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar21 |
210127 |
99.82 |
99.82 |
99.81 |
99.82 |
+0.00 |
107,943 |
902,720 |
+4,574 |
|
|
Jun21 |
210127 |
99.81 |
99.81 |
99.81 |
99.81 |
+0.00 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
107,943 |
902,721 |
+4,574 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Feb21 |
210127 |
1849.7 |
1851.5 |
1828.4 |
1844.9 |
-6.0 |
211,978 |
126,823 |
-26,110 |
Hover/Click |
|
Apr21 |
210127 |
1854.3 |
1855.7 |
1832.4 |
1848.9 |
-5.9 |
89,523 |
331,653 |
+24,615 |
Hover/Click |
|
Jun21 |
210127 |
1854.5 |
1856.3 |
1835.2 |
1851.6 |
-5.9 |
4,174 |
52,606 |
+1,444 |
Hover/Click |
|
Aug21 |
210127 |
1858.6 |
1858.6 |
1839.2 |
1853.8 |
-6.0 |
1,660 |
15,810 |
+549 |
Hover/Click |
|
Oct21 |
210127 |
1849.4 |
1858.4 |
1841.2 |
1855.7 |
-6.0 |
83 |
6,849 |
-24 |
Hover/Click |
|
Dec21 |
210127 |
1860.0 |
1863.5 |
1841.3 |
1857.6 |
-6.1 |
375 |
11,702 |
+167 |
Hover/Click |
|
Feb22 |
210127 |
1858.8 |
1860.8 |
1848.8 |
1859.5 |
-6.1 |
11 |
3,372 |
+6 |
Hover/Click |
|
Apr22 |
210127 |
1863.6 |
1863.6 |
1862.1 |
1862.1 |
-6.1 |
2 |
29 |
+2 |
Hover/Click |
|
Jun22 |
210127 |
1862.5 |
1862.5 |
1862.5 |
1862.5 |
-6.0 |
1 |
127 |
-1 |
Hover/Click |
|
Aug22 |
210127 |
1864.0 |
1864.0 |
1864.0 |
1864.0 |
-6.0 |
0 |
4 |
+0 |
Hover/Click |
|
Oct22 |
210127 |
1867.7 |
1867.7 |
1867.7 |
1867.7 |
-6.0 |
|
|
|
Hover/Click |
|
Dec22 |
210127 |
1869.8 |
1869.8 |
1869.8 |
1869.8 |
-6.0 |
16 |
248 |
-15 |
Hover/Click |
| Total Volume and Open Interest |
308,840 |
551,108 |
+954 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar21 |
210127 |
2553.0 |
2554.5 |
2471.5 |
2538.9 |
-14.9 |
73,174 |
129,719 |
-940 |
Hover/Click |
|
May21 |
210127 |
2558.5 |
2558.5 |
2477.5 |
2544.2 |
-14.7 |
2,492 |
21,801 |
+362 |
Hover/Click |
|
Jul21 |
210127 |
2553.5 |
2556.5 |
2485.5 |
2549.5 |
-14.9 |
503 |
6,251 |
+31 |
Hover/Click |
|
Sep21 |
210127 |
2532.5 |
2555.5 |
2496.0 |
2554.8 |
-15.3 |
290 |
4,721 |
+6 |
Hover/Click |
|
Dec21 |
210127 |
2551.0 |
2567.0 |
2531.0 |
2562.9 |
-15.8 |
91 |
4,050 |
+31 |
Hover/Click |
|
Mar22 |
210127 |
2508.5 |
2572.3 |
2508.5 |
2572.3 |
-15.8 |
0 |
28 |
+0 |
Hover/Click |
|
May22 |
210127 |
2577.3 |
2577.3 |
2577.3 |
2577.3 |
-15.8 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
76,862 |
167,748 |
-487 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr21 |
210127 |
1108.0 |
1108.0 |
1064.1 |
1079.0 |
-28.4 |
12,133 |
59,478 |
-137 |
Hover/Click |
|
Jul21 |
210127 |
1101.0 |
1101.2 |
1070.0 |
1082.9 |
-28.4 |
271 |
2,329 |
+135 |
Hover/Click |
|
Oct21 |
210127 |
1105.0 |
1105.0 |
1078.8 |
1087.1 |
-27.9 |
4 |
115 |
+1 |
Hover/Click |
|
Jan22 |
210127 |
1095.5 |
1095.5 |
1088.8 |
1091.3 |
-27.9 |
2 |
75 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
12,442 |
62,127 |
-179 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar21 |
210127 |
2324.00 |
2332.50 |
2303.50 |
2310.50 |
-14.50 |
2,470 |
9,137 |
-107 |
Hover/Click |
|
Jun21 |
210127 |
2334.00 |
2336.00 |
2315.00 |
2321.80 |
-13.10 |
388 |
813 |
+282 |
Hover/Click |
|
Sep21 |
210127 |
2321.40 |
2321.40 |
2321.40 |
2321.40 |
-12.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,858 |
9,950 |
+175 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar21 |
210127 |
361.70 |
362.80 |
352.05 |
355.75 |
-6.20 |
63,752 |
152,397 |
-274 |
Hover/Click |
|
May21 |
210127 |
362.50 |
363.40 |
352.95 |
356.50 |
-6.15 |
7,335 |
44,560 |
+307 |
Hover/Click |
|
Jul21 |
210127 |
363.05 |
363.20 |
353.45 |
356.75 |
-6.15 |
2,503 |
19,626 |
-464 |
Hover/Click |
|
Sep21 |
210127 |
361.30 |
361.30 |
353.50 |
356.70 |
-6.15 |
1,457 |
19,319 |
+449 |
Hover/Click |
|
Dec21 |
210127 |
362.25 |
362.35 |
353.50 |
356.15 |
-6.15 |
538 |
9,309 |
+285 |
Hover/Click |
| Total Volume and Open Interest |
77,390 |
254,801 |
+284 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210127 |
30848 |
30884 |
30053 |
30189 |
-653 |
239,889 |
88,954 |
+34 |
Hover/Click |
|
Jun21 |
210127 |
30688 |
30765 |
29964 |
30089 |
-642 |
106 |
116 |
+2 |
Hover/Click |
|
Sep21 |
210127 |
30388 |
30388 |
29906 |
30018 |
-657 |
4 |
8 |
-2 |
Hover/Click |
|
Dec21 |
210127 |
29917 |
29917 |
29917 |
29917 |
-655 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
239,999 |
89,079 |
+34 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Mar21 |
210127 |
3744.25 |
3851.75 |
3716.00 |
3744.25 |
-98.25 |
1,755 |
15,911 |
+1,176 |
|
|
Jun21 |
210127 |
3734.00 |
3734.00 |
3734.00 |
3734.00 |
-98.50 |
|
|
|
|
|
Sep21 |
210127 |
3723.50 |
3723.50 |
3723.50 |
3723.50 |
-98.50 |
|
|
|
|
|
Dec21 |
210127 |
3710.00 |
3710.00 |
3710.00 |
3710.00 |
-98.50 |
|
|
|
|
| Total Volume and Open Interest |
1,755 |
15,985 |
+1,176 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210127 |
3845.25 |
3853.00 |
3706.50 |
3744.25 |
-98.25 |
1,763,898 |
2,597,872 |
+12,885 |
Hover/Click |
|
Jun21 |
210127 |
3837.00 |
3842.00 |
3697.00 |
3734.00 |
-98.50 |
3,829 |
22,135 |
+811 |
Hover/Click |
|
Sep21 |
210127 |
3813.50 |
3832.00 |
3688.00 |
3723.50 |
-98.50 |
14 |
63 |
-4 |
Hover/Click |
|
Dec21 |
210127 |
3750.00 |
3761.50 |
3705.50 |
3710.00 |
-98.50 |
0 |
40 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,767,741 |
2,620,125 |
+13,692 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210127 |
13551.00 |
13586.50 |
12884.75 |
13105.50 |
-380.00 |
663,844 |
229,597 |
-1,391 |
Hover/Click |
|
Jun21 |
210127 |
13570.00 |
13573.00 |
12873.25 |
13092.75 |
-379.25 |
1,179 |
2,195 |
+118 |
Hover/Click |
|
Sep21 |
210127 |
13171.00 |
13547.25 |
12891.00 |
13080.25 |
-385.50 |
1 |
7 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
665,026 |
231,819 |
-1,276 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar21 |
210127 |
2418.30 |
2425.60 |
2346.60 |
2362.10 |
-62.50 |
11,994 |
53,885 |
-39 |
Hover/Click |
|
Jun21 |
210127 |
2434.40 |
2434.40 |
2365.00 |
2372.60 |
-63.40 |
|
|
|
Hover/Click |
|
Sep21 |
210127 |
2377.20 |
2377.20 |
2377.20 |
2377.20 |
-63.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,994 |
53,885 |
-39 |
|
| Volatility Index(CBOE) |
|
Jan21 |
210120 |
22.90 |
23.00 |
22.20 |
22.59 |
-0.64 |
6,084 |
40,776 |
-9,084 |
|
|
Feb21 |
210127 |
25.35 |
36.15 |
25.25 |
31.53 |
+6.12 |
105,670 |
195,131 |
-9,510 |
|
|
Mar21 |
210127 |
27.16 |
33.85 |
27.13 |
31.23 |
+4.00 |
69,660 |
78,219 |
+7,360 |
|
|
Apr21 |
210127 |
27.67 |
31.85 |
27.63 |
30.60 |
+2.87 |
19,958 |
29,411 |
+1,383 |
|
| Total Volume and Open Interest |
211,612 |
340,617 |
+90 |
|
| S & P 600(CME) |
|
Mar21 |
210127 |
1229.70 |
1229.70 |
1229.70 |
1229.70 |
-4.00 |
|
|
|
|
|
Jun21 |
210127 |
1230.50 |
1230.50 |
1230.50 |
1230.50 |
-4.00 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210127 |
2135.10 |
2150.60 |
2084.50 |
2104.30 |
-41.50 |
252,945 |
558,432 |
-271 |
Hover/Click |
|
Jun21 |
210127 |
2140.60 |
2144.50 |
2081.40 |
2099.90 |
-41.40 |
95 |
446 |
+1 |
Hover/Click |
|
Sep21 |
210127 |
2096.40 |
2096.40 |
2096.40 |
2096.40 |
-41.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
253,040 |
558,878 |
-270 |
|
| Nikkei 225(CME) |
|
Mar21 |
210127 |
28720 |
28760 |
28095 |
28195 |
-530 |
5,329 |
16,288 |
+201 |
|
|
Jun21 |
210127 |
28555 |
28595 |
27995 |
28065 |
-500 |
0 |
17 |
+0 |
|
| Total Volume and Open Interest |
5,329 |
16,305 |
+201 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar21 |
210127 |
28545 |
28750 |
28505 |
28635 |
+80 |
41,980 |
102,208 |
-1,085 |
|
|
Jun21 |
210127 |
28480 |
28480 |
28480 |
28480 |
+80 |
3 |
7,247 |
-2 |
|
|
Sep21 |
210127 |
28450 |
28450 |
28450 |
28450 |
+75 |
0 |
88 |
+0 |
|
| Total Volume and Open Interest |
42,191 |
135,944 |
-879 |
|
| Nikkei 225 Mini(JPX) |
|
Mar21 |
210127 |
28710 |
28735 |
28525 |
28640 |
+110 |
313,515 |
281,858 |
+77 |
|
|
Jun21 |
210127 |
28365 |
28550 |
28335 |
28440 |
+100 |
13,104 |
9,679 |
+421 |
|
|
Sep21 |
210127 |
28305 |
28480 |
28280 |
28380 |
+110 |
97 |
813 |
-17 |
|
| Total Volume and Open Interest |
341,338 |
363,856 |
+1,436 |
|
| Nikkei 225(JPX) |
|
Mar21 |
210127 |
28710 |
28740 |
28520 |
28640 |
+110 |
25,375 |
216,909 |
-1,497 |
|
|
Jun21 |
210127 |
28510 |
28540 |
28350 |
28440 |
+100 |
307 |
24,158 |
-78 |
|
|
Sep21 |
210127 |
28380 |
28380 |
28380 |
28380 |
+110 |
0 |
1,504 |
+0 |
|
| Total Volume and Open Interest |
25,684 |
313,003 |
-1,577 |
|
| Nikkei 225(CME) Yen |
|
Mar21 |
210127 |
28690 |
28745 |
28085 |
28180 |
-530 |
33,611 |
47,809 |
-623 |
|
|
Jun21 |
210127 |
28275 |
28540 |
27900 |
27985 |
-530 |
0 |
21 |
+0 |
|
|
Sep21 |
210127 |
27940 |
27940 |
27940 |
27940 |
-500 |
|
|
|
|
| Total Volume and Open Interest |
33,611 |
47,830 |
-623 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar21 |
210127 |
28180 |
28180 |
28180 |
28180 |
-530 |
|
|
|
|
|
Jun21 |
210127 |
27990 |
27990 |
27990 |
27990 |
-530 |
|
|
|
|
|
Sep21 |
210127 |
27940 |
27940 |
27940 |
27940 |
-500 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Feb21 |
210127 |
5532.5 |
5543.5 |
5396.5 |
5457.5 |
-63.0 |
76,562 |
248,783 |
+4,300 |
|
|
Mar21 |
210127 |
5523.5 |
5535.0 |
5398.0 |
5452.0 |
-63.0 |
394 |
8,726 |
+152 |
|
|
Apr21 |
210127 |
5441.5 |
5441.5 |
5441.5 |
5441.5 |
-63.0 |
|
|
|
|
|
Jun21 |
210127 |
5360.0 |
5360.0 |
5360.0 |
5360.0 |
-66.5 |
0 |
12 |
+0 |
|
|
Sep21 |
210127 |
5341.5 |
5341.5 |
5341.5 |
5341.5 |
-61.5 |
|
|
|
|
|
Dec21 |
210127 |
5315.0 |
5315.0 |
5315.0 |
5315.0 |
-63.0 |
0 |
28,501 |
+0 |
|
| Total Volume and Open Interest |
76,956 |
295,526 |
+4,452 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jan21 |
210127 |
29455 |
29663 |
29231 |
29279 |
-166 |
202,981 |
97,563 |
-23,113 |
|
|
Feb21 |
210127 |
29450 |
29652 |
29226 |
29279 |
-158 |
62,511 |
37,441 |
+26,443 |
|
|
Mar21 |
210127 |
29423 |
29607 |
29200 |
29231 |
-153 |
1,479 |
10,672 |
+473 |
|
| Total Volume and Open Interest |
267,447 |
150,140 |
+3,726 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210127 |
13874.0 |
13884.0 |
13464.0 |
13634.0 |
-250.0 |
79,713 |
81,601 |
+4,589 |
|
|
Jun21 |
210127 |
13810.0 |
13850.0 |
13483.0 |
13640.0 |
-250.0 |
36 |
185 |
+3 |
|
|
Sep21 |
210127 |
13530.0 |
13620.0 |
13530.0 |
13620.0 |
-250.0 |
0 |
17 |
+0 |
|
| Total Volume and Open Interest |
79,749 |
81,803 |
+4,592 |
|
| Mini-DAX(EUREX) |
|
Mar21 |
210127 |
13868.0 |
13885.0 |
13464.0 |
13634.0 |
-250.0 |
65,906 |
21,805 |
+3,738 |
|
|
Jun21 |
210127 |
13820.0 |
13820.0 |
13470.0 |
13640.0 |
-250.0 |
39 |
113 |
-6 |
|
|
Sep21 |
210127 |
13837.0 |
13837.0 |
13500.0 |
13620.0 |
-250.0 |
5 |
2 |
+0 |
|
| Total Volume and Open Interest |
65,950 |
21,920 |
+3,732 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210127 |
3590 |
3593 |
3492 |
3532 |
-57 |
1,050,074 |
3,400,223 |
+66,044 |
|
|
Jun21 |
210127 |
3524 |
3526 |
3440 |
3478 |
-57 |
1,604 |
66,045 |
+323 |
|
|
Sep21 |
210127 |
3466 |
3466 |
3466 |
3466 |
-57 |
0 |
386 |
+0 |
|
| Total Volume and Open Interest |
1,051,678 |
3,516,031 |
+66,367 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210127 |
10866 |
10898 |
10724 |
10812 |
-37 |
34,707 |
156,566 |
+4,373 |
|
|
Jun21 |
210127 |
10600 |
10650 |
10591 |
10650 |
-37 |
125 |
7,183 |
+3 |
|
|
Sep21 |
210127 |
10621 |
10621 |
10621 |
10621 |
-37 |
0 |
13 |
+0 |
|
| Total Volume and Open Interest |
34,832 |
163,762 |
+4,376 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar21 |
210127 |
6615.50 |
6615.50 |
6460.00 |
6523.50 |
-93.00 |
99,181 |
733,279 |
+2,150 |
|
|
Jun21 |
210127 |
6534.00 |
6538.50 |
6428.00 |
6467.00 |
-92.50 |
0 |
111 |
+0 |
|
|
Sep21 |
210127 |
6390.00 |
6414.50 |
6390.00 |
6414.50 |
-93.00 |
0 |
11 |
+0 |
|
| Total Volume and Open Interest |
99,181 |
733,405 |
+2,150 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar21 |
210127 |
6738.0 |
6773.0 |
6697.0 |
6705.0 |
-56.0 |
29,306 |
261,154 |
-747 |
|
|
Jun21 |
210127 |
6687.0 |
6687.0 |
6687.0 |
6687.0 |
-56.0 |
0 |
647 |
-2 |
|
|
Sep21 |
210127 |
6616.0 |
6616.0 |
6616.0 |
6616.0 |
-56.0 |
|
|
|
|
| Total Volume and Open Interest |
29,306 |
262,046 |
-3,728 |
|
| FTSE MIB(ISE) |
|
Mar21 |
210127 |
21985.00 |
21985.00 |
21390.00 |
21636.00 |
-337.00 |
23,537 |
61,994 |
-406 |
|
|
Jun21 |
210127 |
21595.00 |
21645.00 |
21130.00 |
21351.00 |
-335.00 |
40 |
333 |
+27 |
|
|
Sep21 |
210127 |
21176.00 |
21176.00 |
21176.00 |
21176.00 |
-338.00 |
0 |
9 |
+0 |
|
| Total Volume and Open Interest |
23,577 |
62,336 |
-379 |
|
| KOSPI 200(KFE) |
|
Mar21 |
210127 |
427.50 |
432.30 |
421.90 |
422.95 |
-1.95 |
249,435 |
232,821 |
+1,890 |
|
|
Jun21 |
210127 |
427.95 |
431.70 |
421.65 |
422.45 |
-2.00 |
504 |
18,973 |
+531 |
|
|
Sep21 |
210127 |
426.20 |
430.75 |
426.05 |
426.05 |
unch |
5 |
971 |
+0 |
|
| Total Volume and Open Interest |
249,957 |
283,606 |
+2,820 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Feb21 |
210127 |
430.80 |
435.00 |
429.60 |
432.10 |
-1.90 |
7 |
5,912 |
+3 |
|
|
Mar21 |
210127 |
435.00 |
435.45 |
431.05 |
432.55 |
-1.90 |
0 |
1 |
+0 |
|
|
Apr21 |
210127 |
431.65 |
431.65 |
431.65 |
431.65 |
-3.70 |
|
|
|
|
| Total Volume and Open Interest |
7 |
5,913 |
+3 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
