|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu January 28, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Mar21 |
210128 |
1371.75 |
1391.25 |
1345.50 |
1353.25 |
-21.50 |
116,570 |
328,931 |
-3,479 |
Hover/Click |
May21 |
210128 |
1370.00 |
1388.50 |
1343.25 |
1351.50 |
-21.75 |
46,000 |
182,148 |
+4,707 |
Hover/Click |
Jul21 |
210128 |
1351.00 |
1367.50 |
1324.75 |
1333.00 |
-21.50 |
27,901 |
146,598 |
+957 |
Hover/Click |
Aug21 |
210128 |
1302.50 |
1315.50 |
1278.75 |
1285.00 |
-19.50 |
2,626 |
15,090 |
+272 |
Hover/Click |
Sep21 |
210128 |
1201.25 |
1215.00 |
1180.75 |
1185.50 |
-19.00 |
1,120 |
10,441 |
+155 |
Hover/Click |
Nov21 |
210128 |
1145.00 |
1161.25 |
1127.25 |
1131.25 |
-18.00 |
20,468 |
178,298 |
+3,285 |
Hover/Click |
Jan22 |
210128 |
1136.00 |
1152.75 |
1120.75 |
1124.25 |
-17.75 |
627 |
15,903 |
+8 |
Hover/Click |
Mar22 |
210128 |
1108.75 |
1122.25 |
1092.00 |
1094.50 |
-19.00 |
991 |
37,165 |
+170 |
Hover/Click |
May22 |
210128 |
1096.75 |
1109.75 |
1083.75 |
1085.50 |
-18.75 |
326 |
8,824 |
+111 |
Hover/Click |
Jul22 |
210128 |
1095.00 |
1103.25 |
1080.00 |
1080.75 |
-18.00 |
195 |
4,706 |
-10 |
Hover/Click |
Aug22 |
210128 |
1064.00 |
1064.00 |
1064.00 |
1064.00 |
-18.50 |
6 |
89 |
+4 |
Hover/Click |
Sep22 |
210128 |
1042.50 |
1042.50 |
1034.00 |
1034.00 |
-17.25 |
8 |
312 |
+3 |
Hover/Click |
Nov22 |
210128 |
1019.00 |
1028.00 |
1006.25 |
1007.75 |
-15.00 |
277 |
6,183 |
-22 |
Hover/Click |
Jan23 |
210128 |
1010.25 |
1010.25 |
1010.25 |
1010.25 |
-14.75 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
217,115 |
934,794 |
+6,161 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Mar21 |
210128 |
435.70 |
440.70 |
424.50 |
427.10 |
-9.50 |
38,797 |
152,240 |
-3,813 |
Hover/Click |
May21 |
210128 |
432.60 |
437.50 |
421.80 |
425.00 |
-8.70 |
19,155 |
91,391 |
+1,875 |
Hover/Click |
Jul21 |
210128 |
427.70 |
432.20 |
416.60 |
419.40 |
-9.60 |
9,995 |
63,650 |
+47 |
Hover/Click |
Aug21 |
210128 |
411.60 |
416.70 |
402.10 |
404.50 |
-9.20 |
2,520 |
11,508 |
+355 |
Hover/Click |
Sep21 |
210128 |
392.10 |
396.10 |
383.00 |
385.60 |
-7.90 |
1,044 |
11,917 |
-75 |
Hover/Click |
Oct21 |
210128 |
374.50 |
377.40 |
364.70 |
366.80 |
-7.40 |
626 |
13,862 |
+54 |
Hover/Click |
Dec21 |
210128 |
371.10 |
374.30 |
361.50 |
363.90 |
-7.50 |
6,260 |
44,541 |
+127 |
Hover/Click |
Jan22 |
210128 |
368.50 |
370.10 |
358.60 |
360.40 |
-7.20 |
59 |
3,824 |
-9 |
Hover/Click |
Mar22 |
210128 |
355.30 |
358.20 |
347.80 |
348.90 |
-7.70 |
3,363 |
6,760 |
+2,671 |
Hover/Click |
May22 |
210128 |
352.90 |
353.00 |
344.30 |
345.00 |
-7.50 |
37 |
3,587 |
+9 |
Hover/Click |
Total Volume and Open Interest |
81,915 |
407,148 |
+1,271 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Mar21 |
210128 |
44.57 |
45.33 |
44.01 |
44.65 |
+0.13 |
55,178 |
178,953 |
-3,124 |
Hover/Click |
May21 |
210128 |
43.69 |
44.37 |
43.22 |
43.79 |
+0.10 |
27,201 |
97,672 |
+1,733 |
Hover/Click |
Jul21 |
210128 |
42.92 |
43.56 |
42.55 |
42.98 |
+0.02 |
15,312 |
80,703 |
+142 |
Hover/Click |
Aug21 |
210128 |
41.93 |
42.58 |
41.64 |
41.99 |
-0.01 |
3,911 |
18,588 |
-235 |
Hover/Click |
Sep21 |
210128 |
41.18 |
41.62 |
40.81 |
41.09 |
-0.01 |
2,063 |
12,519 |
-7 |
Hover/Click |
Oct21 |
210128 |
40.17 |
40.81 |
39.98 |
40.28 |
-0.01 |
1,126 |
15,723 |
+61 |
Hover/Click |
Dec21 |
210128 |
39.80 |
40.44 |
39.57 |
39.91 |
-0.03 |
4,789 |
52,144 |
+235 |
Hover/Click |
Jan22 |
210128 |
39.85 |
40.00 |
39.27 |
39.53 |
-0.05 |
376 |
5,116 |
-39 |
Hover/Click |
Mar22 |
210128 |
38.88 |
39.52 |
38.80 |
39.02 |
-0.12 |
180 |
5,743 |
+49 |
Hover/Click |
May22 |
210128 |
38.82 |
39.09 |
38.45 |
38.63 |
-0.10 |
142 |
4,033 |
+36 |
Hover/Click |
Total Volume and Open Interest |
110,323 |
474,837 |
-1,148 |
|
Canola(WCE) |
Weekly |
Monthly |
Mar21 |
210128 |
718.0 |
724.5 |
690.0 |
699.1 |
-18.7 |
19,787 |
57,792 |
-5,443 |
Hover/Click |
May21 |
210128 |
677.0 |
684.7 |
662.0 |
670.7 |
-7.5 |
12,114 |
35,433 |
-787 |
Hover/Click |
Jul21 |
210128 |
650.5 |
657.2 |
637.0 |
645.1 |
-5.4 |
4,079 |
42,926 |
+1,406 |
Hover/Click |
Nov21 |
210128 |
557.7 |
560.0 |
543.0 |
558.1 |
+1.2 |
11,181 |
68,411 |
+1,498 |
Hover/Click |
Jan22 |
210128 |
558.0 |
560.0 |
553.0 |
559.1 |
+1.9 |
382 |
2,797 |
+213 |
Hover/Click |
Total Volume and Open Interest |
47,549 |
207,465 |
-3,110 |
|
Corn(CBOT) |
Weekly |
Monthly |
Mar21 |
210128 |
533.25 |
550.50 |
529.00 |
534.50 |
+0.50 |
232,259 |
677,404 |
-8,750 |
Hover/Click |
May21 |
210128 |
534.25 |
552.00 |
530.00 |
536.25 |
+1.00 |
112,746 |
433,377 |
+14,304 |
Hover/Click |
Jul21 |
210128 |
526.75 |
543.50 |
523.00 |
527.25 |
-0.75 |
64,359 |
295,296 |
+714 |
Hover/Click |
Sep21 |
210128 |
466.50 |
476.50 |
462.75 |
465.00 |
-3.50 |
12,035 |
147,921 |
+576 |
Hover/Click |
Dec21 |
210128 |
440.75 |
449.25 |
437.25 |
438.75 |
-3.75 |
41,651 |
290,744 |
+3,904 |
Hover/Click |
Mar22 |
210128 |
445.50 |
454.00 |
442.75 |
444.25 |
-3.75 |
4,930 |
30,825 |
+502 |
Hover/Click |
May22 |
210128 |
454.50 |
456.25 |
445.75 |
447.00 |
-3.50 |
820 |
3,987 |
+5 |
Hover/Click |
Jul22 |
210128 |
455.00 |
456.75 |
447.25 |
448.75 |
-3.00 |
869 |
17,005 |
+312 |
Hover/Click |
Sep22 |
210128 |
420.75 |
422.25 |
415.00 |
416.25 |
-1.25 |
272 |
3,587 |
+71 |
Hover/Click |
Dec22 |
210128 |
405.00 |
410.25 |
403.00 |
405.50 |
unch |
1,265 |
21,167 |
+756 |
Hover/Click |
Total Volume and Open Interest |
471,209 |
1,923,315 |
+12,391 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Mar21 |
210128 |
655.00 |
664.50 |
643.50 |
647.00 |
-11.25 |
68,363 |
177,575 |
+1,243 |
Hover/Click |
May21 |
210128 |
654.00 |
664.50 |
644.50 |
647.50 |
-10.25 |
33,465 |
79,115 |
+1,904 |
Hover/Click |
Jul21 |
210128 |
637.75 |
648.00 |
630.25 |
631.50 |
-9.00 |
21,170 |
100,434 |
+1,998 |
Hover/Click |
Sep21 |
210128 |
636.00 |
646.25 |
629.25 |
630.25 |
-8.25 |
5,185 |
36,007 |
+689 |
Hover/Click |
Dec21 |
210128 |
639.50 |
650.00 |
632.75 |
634.00 |
-8.00 |
4,027 |
43,445 |
+457 |
Hover/Click |
Mar22 |
210128 |
639.50 |
654.00 |
637.50 |
638.75 |
-8.00 |
583 |
10,057 |
+245 |
Hover/Click |
Total Volume and Open Interest |
132,931 |
452,142 |
+6,575 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Mar21 |
210128 |
635.75 |
645.25 |
624.00 |
626.00 |
-10.75 |
23,535 |
100,306 |
-1,454 |
Hover/Click |
May21 |
210128 |
638.00 |
648.25 |
627.50 |
629.50 |
-10.00 |
12,782 |
46,857 |
+2,720 |
Hover/Click |
Jul21 |
210128 |
634.75 |
644.50 |
624.50 |
626.00 |
-9.75 |
8,972 |
49,083 |
+277 |
Hover/Click |
Sep21 |
210128 |
634.75 |
644.75 |
625.50 |
626.00 |
-10.25 |
2,076 |
10,112 |
+102 |
Hover/Click |
Dec21 |
210128 |
636.00 |
648.25 |
629.50 |
630.25 |
-9.75 |
1,932 |
12,577 |
-84 |
Hover/Click |
Mar22 |
210128 |
641.25 |
646.75 |
630.50 |
630.75 |
-9.50 |
100 |
1,040 |
+10 |
Hover/Click |
May22 |
210128 |
614.25 |
627.00 |
614.25 |
614.25 |
-9.50 |
4 |
62 |
-1 |
Hover/Click |
Total Volume and Open Interest |
49,406 |
220,736 |
+1,573 |
|
Wheat(MGE) |
Weekly |
Monthly |
Mar21 |
210128 |
629.50 |
640.25 |
618.25 |
619.50 |
-13.25 |
4,018 |
36,477 |
-323 |
Hover/Click |
May21 |
210128 |
639.75 |
648.00 |
627.50 |
628.75 |
-12.75 |
2,781 |
0 |
-19,828 |
Hover/Click |
Jul21 |
210128 |
641.50 |
652.50 |
633.75 |
634.75 |
-12.25 |
1,193 |
0 |
-15,549 |
Hover/Click |
Sep21 |
210128 |
649.75 |
657.00 |
639.00 |
639.75 |
-11.25 |
737 |
12,299 |
+350 |
Hover/Click |
Dec21 |
210128 |
654.00 |
661.00 |
644.00 |
644.00 |
-11.25 |
272 |
5,826 |
+149 |
Hover/Click |
Mar22 |
210128 |
644.75 |
644.75 |
644.75 |
644.75 |
-10.25 |
34 |
0 |
-601 |
Hover/Click |
Total Volume and Open Interest |
9,041 |
54,603 |
-35,821 |
|
Oats(CBOT) |
Weekly |
Monthly |
Mar21 |
210128 |
353.00 |
355.50 |
344.50 |
346.75 |
-5.75 |
303 |
3,331 |
+8 |
Hover/Click |
May21 |
210128 |
349.50 |
351.75 |
343.75 |
343.75 |
-5.25 |
114 |
796 |
-9 |
Hover/Click |
Jul21 |
210128 |
337.75 |
337.75 |
337.75 |
337.75 |
-5.25 |
23 |
98 |
-2 |
Hover/Click |
Sep21 |
210128 |
318.25 |
318.25 |
311.75 |
311.75 |
-3.75 |
4 |
17 |
+0 |
Hover/Click |
Total Volume and Open Interest |
499 |
4,709 |
+14 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Mar21 |
210128 |
13.47 |
13.50 |
13.35 |
13.39 |
-0.06 |
237 |
9,462 |
+20 |
Hover/Click |
May21 |
210128 |
13.65 |
13.67 |
13.56 |
13.59 |
-0.06 |
98 |
376 |
+92 |
Hover/Click |
Jul21 |
210128 |
13.69 |
13.70 |
13.65 |
13.65 |
-0.03 |
9 |
85 |
+0 |
Hover/Click |
Sep21 |
210128 |
12.85 |
12.85 |
12.78 |
12.83 |
-0.02 |
38 |
248 |
+28 |
Hover/Click |
Total Volume and Open Interest |
382 |
10,171 |
+140 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Feb21 |
210128 |
116.450 |
116.580 |
115.950 |
116.000 |
-0.450 |
10,797 |
41,540 |
-4,224 |
Hover/Click |
Apr21 |
210128 |
122.785 |
123.500 |
122.535 |
122.700 |
+0.065 |
26,845 |
138,268 |
+2,297 |
Hover/Click |
Jun21 |
210128 |
119.050 |
119.635 |
118.750 |
118.830 |
-0.220 |
13,746 |
75,309 |
+809 |
Hover/Click |
Aug21 |
210128 |
118.400 |
118.900 |
118.180 |
118.230 |
-0.305 |
7,194 |
40,064 |
+1,526 |
Hover/Click |
Oct21 |
210128 |
121.535 |
121.750 |
120.980 |
121.050 |
-0.485 |
2,887 |
19,987 |
-52 |
Hover/Click |
Dec21 |
210128 |
123.750 |
124.035 |
123.180 |
123.230 |
-0.555 |
2,148 |
10,308 |
+432 |
Hover/Click |
Total Volume and Open Interest |
64,222 |
330,153 |
+1,020 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Jan21 |
210128 |
135.700 |
136.000 |
135.600 |
135.700 |
+0.070 |
688 |
1,318 |
-172 |
Hover/Click |
Mar21 |
210128 |
139.800 |
140.750 |
139.235 |
139.800 |
-0.280 |
5,614 |
19,352 |
-62 |
Hover/Click |
Apr21 |
210128 |
142.650 |
143.285 |
141.935 |
142.685 |
-0.395 |
2,611 |
6,058 |
+192 |
Hover/Click |
May21 |
210128 |
144.580 |
145.000 |
143.600 |
144.380 |
-0.500 |
1,413 |
6,392 |
-138 |
Hover/Click |
Aug21 |
210128 |
151.500 |
152.500 |
150.800 |
151.880 |
-0.320 |
1,198 |
5,056 |
-148 |
Hover/Click |
Sep21 |
210128 |
152.330 |
153.435 |
151.650 |
152.500 |
-0.250 |
282 |
1,360 |
+20 |
Hover/Click |
Oct21 |
210128 |
152.035 |
153.650 |
152.035 |
152.500 |
-0.700 |
181 |
606 |
+51 |
Hover/Click |
Total Volume and Open Interest |
12,058 |
40,324 |
-248 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Feb21 |
210128 |
71.000 |
71.030 |
69.830 |
69.950 |
-0.630 |
9,171 |
25,183 |
-586 |
Hover/Click |
Apr21 |
210128 |
76.380 |
77.230 |
76.050 |
76.380 |
+0.080 |
16,173 |
91,639 |
+1,448 |
Hover/Click |
May21 |
210128 |
81.000 |
81.500 |
80.500 |
80.530 |
-0.320 |
109 |
1,966 |
+50 |
|
Jun21 |
210128 |
87.400 |
88.000 |
86.750 |
86.850 |
-0.500 |
8,586 |
39,504 |
+1,071 |
Hover/Click |
Jul21 |
210128 |
88.000 |
88.350 |
87.280 |
87.380 |
-0.570 |
2,741 |
18,038 |
+469 |
Hover/Click |
Aug21 |
210128 |
87.350 |
87.750 |
86.880 |
86.980 |
-0.400 |
3,482 |
20,719 |
+803 |
Hover/Click |
Oct21 |
210128 |
75.380 |
75.550 |
74.930 |
75.350 |
+0.070 |
2,983 |
14,548 |
+971 |
Hover/Click |
Dec21 |
210128 |
69.500 |
69.730 |
69.030 |
69.700 |
+0.250 |
1,231 |
5,911 |
+490 |
Hover/Click |
Total Volume and Open Interest |
44,742 |
219,704 |
+4,804 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jan21 |
210128 |
16.14 |
16.14 |
16.12 |
16.12 |
-0.02 |
58 |
3,384 |
-33 |
Hover/Click |
Feb21 |
210128 |
15.73 |
15.80 |
15.43 |
15.52 |
unch |
605 |
3,431 |
-4 |
Hover/Click |
Mar21 |
210128 |
16.80 |
17.02 |
16.60 |
16.72 |
+0.07 |
501 |
3,759 |
+41 |
Hover/Click |
Apr21 |
210128 |
16.89 |
17.00 |
16.79 |
16.80 |
+0.04 |
389 |
2,565 |
+106 |
Hover/Click |
May21 |
210128 |
17.00 |
17.10 |
16.91 |
16.95 |
+0.04 |
270 |
2,177 |
+174 |
Hover/Click |
Jun21 |
210128 |
17.05 |
17.19 |
17.05 |
17.19 |
+0.14 |
160 |
2,176 |
+97 |
Hover/Click |
Jul21 |
210128 |
17.30 |
17.35 |
17.26 |
17.35 |
+0.05 |
82 |
1,030 |
+52 |
Hover/Click |
Aug21 |
210128 |
17.38 |
17.43 |
17.38 |
17.43 |
+0.05 |
65 |
988 |
+41 |
Hover/Click |
Sep21 |
210128 |
17.39 |
17.45 |
17.39 |
17.45 |
+0.06 |
46 |
907 |
+14 |
Hover/Click |
Oct21 |
210128 |
17.42 |
17.48 |
17.42 |
17.47 |
+0.05 |
27 |
804 |
+23 |
Hover/Click |
Nov21 |
210128 |
17.25 |
17.30 |
17.25 |
17.30 |
+0.05 |
22 |
685 |
+4 |
Hover/Click |
Dec21 |
210128 |
17.00 |
17.02 |
16.97 |
17.02 |
+0.05 |
19 |
676 |
+8 |
Hover/Click |
Jan22 |
210128 |
16.78 |
16.78 |
16.78 |
16.78 |
unch |
2 |
64 |
+2 |
Hover/Click |
Total Volume and Open Interest |
2,246 |
22,701 |
+525 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Mar21 |
210128 |
2491 |
2530 |
2478 |
2510 |
+6 |
19,921 |
80,977 |
-1,096 |
Hover/Click |
May21 |
210128 |
2432 |
2474 |
2426 |
2457 |
+10 |
17,316 |
70,741 |
+2,276 |
Hover/Click |
Jul21 |
210128 |
2428 |
2467 |
2422 |
2449 |
+8 |
7,097 |
32,549 |
+903 |
Hover/Click |
Sep21 |
210128 |
2439 |
2463 |
2421 |
2446 |
+6 |
984 |
20,541 |
-11 |
Hover/Click |
Dec21 |
210128 |
2426 |
2460 |
2422 |
2447 |
+5 |
596 |
12,568 |
+100 |
Hover/Click |
Mar22 |
210128 |
2423 |
2452 |
2421 |
2443 |
+4 |
257 |
5,964 |
-26 |
Hover/Click |
May22 |
210128 |
2422 |
2442 |
2422 |
2442 |
+5 |
60 |
1,001 |
-32 |
Hover/Click |
Total Volume and Open Interest |
46,233 |
229,846 |
+2,116 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Mar21 |
210128 |
125.50 |
126.90 |
123.55 |
124.00 |
-1.50 |
16,225 |
92,524 |
-1,972 |
Hover/Click |
May21 |
210128 |
127.55 |
128.80 |
125.65 |
126.10 |
-1.45 |
8,884 |
58,368 |
+1,148 |
Hover/Click |
Jul21 |
210128 |
129.40 |
130.70 |
127.60 |
128.00 |
-1.45 |
3,532 |
38,608 |
+973 |
Hover/Click |
Sep21 |
210128 |
131.25 |
132.60 |
129.45 |
129.85 |
-1.45 |
2,206 |
37,796 |
+525 |
Hover/Click |
Dec21 |
210128 |
133.00 |
134.25 |
131.40 |
131.80 |
-1.50 |
1,413 |
24,200 |
-183 |
Hover/Click |
Mar22 |
210128 |
135.05 |
135.95 |
133.30 |
133.55 |
-1.50 |
898 |
9,385 |
+271 |
Hover/Click |
Total Volume and Open Interest |
33,739 |
274,595 |
+938 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Mar21 |
210128 |
114.30 |
114.40 |
113.00 |
113.15 |
-1.15 |
626 |
8,375 |
-12 |
Hover/Click |
May21 |
210128 |
116.70 |
116.70 |
115.40 |
115.95 |
-0.75 |
165 |
1,407 |
+79 |
Hover/Click |
Jul21 |
210128 |
119.50 |
119.50 |
118.45 |
118.65 |
-0.90 |
19 |
444 |
+2 |
Hover/Click |
Sep21 |
210128 |
121.65 |
122.00 |
121.50 |
121.60 |
-0.90 |
1 |
127 |
+0 |
Hover/Click |
Nov21 |
210128 |
124.15 |
124.50 |
124.15 |
124.50 |
-0.90 |
1 |
75 |
+0 |
Hover/Click |
Jan22 |
210128 |
125.90 |
125.90 |
125.90 |
125.90 |
-0.90 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
812 |
10,430 |
+69 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar21 |
210128 |
15.78 |
16.00 |
15.57 |
15.59 |
-0.21 |
45,122 |
373,826 |
-6,949 |
Hover/Click |
May21 |
210128 |
15.09 |
15.28 |
14.92 |
14.94 |
-0.17 |
30,964 |
217,251 |
+3,550 |
Hover/Click |
Jul21 |
210128 |
14.65 |
14.80 |
14.50 |
14.52 |
-0.15 |
14,490 |
167,223 |
+1,605 |
Hover/Click |
Oct21 |
210128 |
14.51 |
14.61 |
14.35 |
14.38 |
-0.15 |
11,761 |
123,228 |
+442 |
Hover/Click |
Mar22 |
210128 |
14.81 |
14.90 |
14.67 |
14.71 |
-0.15 |
8,420 |
75,495 |
+1,386 |
Hover/Click |
May22 |
210128 |
14.00 |
14.05 |
13.85 |
13.89 |
-0.16 |
1,437 |
46,890 |
+16 |
Hover/Click |
Jul22 |
210128 |
13.44 |
13.45 |
13.26 |
13.29 |
-0.17 |
1,640 |
39,251 |
+522 |
Hover/Click |
Oct22 |
210128 |
13.20 |
13.22 |
13.02 |
13.04 |
-0.20 |
1,396 |
33,706 |
+979 |
Hover/Click |
Total Volume and Open Interest |
116,015 |
1,104,626 |
+1,591 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Mar21 |
210128 |
1718 |
1731 |
1703 |
1721 |
+1 |
6,699 |
72,723 |
+690 |
Hover/Click |
May21 |
210128 |
1653 |
1668 |
1643 |
1661 |
+5 |
9,733 |
42,625 |
-154 |
Hover/Click |
Jul21 |
210128 |
1647 |
1656 |
1634 |
1648 |
+5 |
4,218 |
28,837 |
+28 |
Hover/Click |
Sep21 |
210128 |
1643 |
1650 |
1633 |
1645 |
+4 |
2,035 |
32,370 |
+519 |
Hover/Click |
Dec21 |
210128 |
1656 |
1670 |
1651 |
1665 |
+5 |
2,247 |
35,658 |
+367 |
Hover/Click |
Mar22 |
210128 |
1665 |
1676 |
1656 |
1670 |
+5 |
339 |
11,624 |
-36 |
Hover/Click |
May22 |
210128 |
1663 |
1678 |
1662 |
1676 |
+7 |
75 |
4,872 |
+29 |
Hover/Click |
Total Volume and Open Interest |
25,383 |
231,606 |
+1,445 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar21 |
210128 |
443.00 |
449.50 |
440.60 |
441.60 |
-2.80 |
3,330 |
39,612 |
-1,345 |
Hover/Click |
May21 |
210128 |
431.60 |
435.80 |
427.70 |
428.30 |
-4.10 |
3,583 |
42,382 |
+169 |
Hover/Click |
Aug21 |
210128 |
418.40 |
422.20 |
415.20 |
415.80 |
-4.10 |
1,386 |
20,178 |
+538 |
Hover/Click |
Oct21 |
210128 |
407.00 |
409.20 |
403.00 |
403.70 |
-4.50 |
260 |
5,668 |
+31 |
Hover/Click |
Dec21 |
210128 |
402.90 |
405.60 |
400.00 |
400.70 |
-4.00 |
76 |
3,618 |
+31 |
Hover/Click |
Total Volume and Open Interest |
8,658 |
114,364 |
-572 |
|
Cotton(ICE) |
Weekly |
Monthly |
Mar21 |
210128 |
80.85 |
81.40 |
79.85 |
79.93 |
-0.91 |
22,579 |
109,529 |
-4,272 |
Hover/Click |
May21 |
210128 |
81.92 |
82.53 |
81.03 |
81.13 |
-0.86 |
11,897 |
67,918 |
+2,586 |
Hover/Click |
Jul21 |
210128 |
82.83 |
83.40 |
81.95 |
82.06 |
-0.80 |
3,789 |
39,208 |
+566 |
Hover/Click |
Oct21 |
210128 |
78.82 |
78.82 |
78.82 |
78.82 |
-0.55 |
0 |
18 |
+0 |
Hover/Click |
Dec21 |
210128 |
78.05 |
78.50 |
77.43 |
77.50 |
-0.58 |
2,184 |
30,723 |
+102 |
Hover/Click |
Mar22 |
210128 |
77.99 |
78.52 |
77.47 |
77.50 |
-0.82 |
56 |
2,301 |
+37 |
Hover/Click |
Total Volume and Open Interest |
40,549 |
254,440 |
-977 |
|
Lumber(CME) |
Weekly |
Monthly |
Mar21 |
210128 |
858.0 |
897.0 |
858.0 |
892.6 |
+27.6 |
258 |
1,706 |
+0 |
|
May21 |
210128 |
786.7 |
800.0 |
781.2 |
798.7 |
+22.0 |
216 |
659 |
+47 |
|
Jul21 |
210128 |
751.0 |
770.1 |
751.0 |
760.0 |
+15.0 |
47 |
382 |
+22 |
|
Sep21 |
210128 |
710.0 |
725.0 |
710.0 |
720.0 |
+15.0 |
4 |
25 |
+3 |
|
Nov21 |
210128 |
699.9 |
701.0 |
699.9 |
701.0 |
+26.0 |
0 |
1 |
+0 |
|
Jan22 |
210128 |
701.0 |
701.0 |
701.0 |
701.0 |
+26.0 |
|
|
|
|
Mar22 |
210128 |
701.0 |
701.0 |
701.0 |
701.0 |
+26.0 |
|
|
|
|
Total Volume and Open Interest |
525 |
2,773 |
+72 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Mar21 |
210128 |
52.65 |
53.58 |
52.04 |
52.34 |
-0.51 |
314,538 |
446,065 |
-3,021 |
Hover/Click |
Apr21 |
210128 |
52.54 |
53.43 |
51.94 |
52.24 |
-0.49 |
90,350 |
222,634 |
-1,505 |
Hover/Click |
May21 |
210128 |
52.32 |
53.20 |
51.75 |
52.06 |
-0.47 |
50,244 |
144,519 |
-279 |
Hover/Click |
Jun21 |
210128 |
52.03 |
52.91 |
51.51 |
51.81 |
-0.45 |
53,323 |
258,467 |
+3,389 |
Hover/Click |
Jul21 |
210128 |
51.70 |
52.55 |
51.25 |
51.51 |
-0.45 |
26,076 |
111,116 |
+5,611 |
Hover/Click |
Aug21 |
210128 |
51.22 |
52.14 |
51.00 |
51.18 |
-0.46 |
7,471 |
65,564 |
+1,437 |
Hover/Click |
Sep21 |
210128 |
50.87 |
51.82 |
50.72 |
50.84 |
-0.46 |
11,108 |
95,424 |
+506 |
Hover/Click |
Oct21 |
210128 |
50.58 |
51.42 |
50.25 |
50.50 |
-0.47 |
4,687 |
55,084 |
-174 |
Hover/Click |
Nov21 |
210128 |
50.43 |
51.09 |
50.08 |
50.18 |
-0.48 |
3,960 |
58,768 |
-824 |
Hover/Click |
Dec21 |
210128 |
50.19 |
50.84 |
49.64 |
49.89 |
-0.48 |
32,607 |
296,075 |
+2,177 |
Hover/Click |
Jan22 |
210128 |
49.73 |
50.50 |
49.37 |
49.60 |
-0.47 |
2,217 |
43,106 |
+852 |
Hover/Click |
Feb22 |
210128 |
49.42 |
50.20 |
49.27 |
49.34 |
-0.47 |
2,516 |
30,191 |
+1,037 |
Hover/Click |
Mar22 |
210128 |
49.12 |
49.12 |
49.12 |
49.12 |
-0.47 |
1,787 |
31,675 |
+144 |
Hover/Click |
Apr22 |
210128 |
48.92 |
48.92 |
48.92 |
48.92 |
-0.45 |
290 |
14,693 |
-197 |
Hover/Click |
May22 |
210128 |
48.74 |
48.74 |
48.74 |
48.74 |
-0.44 |
462 |
15,851 |
-301 |
Hover/Click |
Jun22 |
210128 |
48.72 |
49.36 |
48.42 |
48.58 |
-0.43 |
7,869 |
86,485 |
+1,270 |
Hover/Click |
Total Volume and Open Interest |
624,881 |
2,316,660 |
+10,840 |
|
e-miNY Crude Oil(NYM) |
Mar21 |
210128 |
52.600 |
53.575 |
52.050 |
52.350 |
-0.500 |
8,395 |
2,217 |
+64 |
|
Apr21 |
210128 |
52.475 |
53.425 |
51.950 |
52.250 |
-0.475 |
915 |
355 |
+15 |
|
May21 |
210128 |
52.325 |
52.925 |
52.050 |
52.050 |
-0.475 |
20 |
65 |
+3 |
|
Jun21 |
210128 |
51.900 |
52.875 |
51.625 |
51.800 |
-0.450 |
17 |
185 |
+1 |
|
Jul21 |
210128 |
51.575 |
52.325 |
51.450 |
51.500 |
-0.450 |
4 |
24 |
+1 |
|
Aug21 |
210128 |
51.350 |
52.075 |
51.175 |
51.175 |
-0.475 |
1 |
9 |
-1 |
|
Sep21 |
210128 |
50.850 |
50.850 |
50.850 |
50.850 |
-0.450 |
2 |
8 |
-1 |
|
Oct21 |
210128 |
50.500 |
50.500 |
50.500 |
50.500 |
-0.475 |
0 |
5 |
+0 |
|
Nov21 |
210128 |
50.825 |
50.825 |
50.175 |
50.175 |
-0.475 |
0 |
14 |
+0 |
|
Dec21 |
210128 |
50.075 |
50.775 |
49.775 |
49.900 |
-0.475 |
10 |
162 |
+2 |
|
Total Volume and Open Interest |
9,366 |
3,113 |
+82 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Feb21 |
210128 |
160.65 |
163.13 |
159.34 |
160.17 |
-0.72 |
27,659 |
14,334 |
-13,314 |
Hover/Click |
Mar21 |
210128 |
160.50 |
163.13 |
159.21 |
160.10 |
-0.66 |
64,100 |
109,444 |
+4,976 |
Hover/Click |
Apr21 |
210128 |
160.21 |
162.71 |
158.84 |
159.70 |
-0.66 |
22,523 |
50,202 |
+2,415 |
Hover/Click |
May21 |
210128 |
159.21 |
162.46 |
158.76 |
159.48 |
-0.70 |
11,101 |
33,778 |
-656 |
Hover/Click |
Jun21 |
210128 |
158.74 |
162.33 |
158.62 |
159.45 |
-0.66 |
12,292 |
49,255 |
+1,651 |
Hover/Click |
Jul21 |
210128 |
159.50 |
162.50 |
158.86 |
159.68 |
-0.68 |
1,898 |
15,051 |
+99 |
Hover/Click |
Aug21 |
210128 |
160.49 |
162.80 |
159.25 |
160.01 |
-0.73 |
1,275 |
9,053 |
-35 |
Hover/Click |
Sep21 |
210128 |
160.94 |
163.15 |
159.76 |
160.47 |
-0.78 |
941 |
11,837 |
+18 |
Hover/Click |
Oct21 |
210128 |
162.65 |
163.52 |
160.75 |
160.97 |
-0.82 |
860 |
5,909 |
+182 |
Hover/Click |
Nov21 |
210128 |
163.45 |
164.00 |
161.10 |
161.29 |
-0.85 |
1,050 |
6,091 |
+357 |
Hover/Click |
Dec21 |
210128 |
160.90 |
164.19 |
160.71 |
161.36 |
-0.90 |
5,132 |
36,084 |
-691 |
Hover/Click |
Jan22 |
210128 |
164.15 |
164.25 |
161.50 |
161.58 |
-0.94 |
1,149 |
11,271 |
+546 |
Hover/Click |
Feb22 |
210128 |
162.62 |
162.76 |
161.51 |
161.51 |
-0.96 |
381 |
2,036 |
+18 |
Hover/Click |
Mar22 |
210128 |
161.96 |
162.51 |
160.85 |
160.85 |
-0.96 |
338 |
2,235 |
+60 |
Hover/Click |
Total Volume and Open Interest |
152,287 |
381,441 |
-4,156 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Feb21 |
210128 |
157.19 |
161.24 |
156.34 |
158.29 |
+0.58 |
27,080 |
23,859 |
-8,965 |
Hover/Click |
Mar21 |
210128 |
156.65 |
160.67 |
155.67 |
157.54 |
+0.38 |
74,389 |
146,150 |
+3,431 |
Hover/Click |
Apr21 |
210128 |
166.63 |
170.08 |
165.50 |
167.07 |
+0.16 |
44,158 |
53,723 |
+2,030 |
Hover/Click |
May21 |
210128 |
166.62 |
170.20 |
165.91 |
167.21 |
-0.05 |
19,014 |
38,550 |
+1,287 |
Hover/Click |
Jun21 |
210128 |
166.10 |
169.45 |
165.41 |
166.55 |
-0.17 |
13,813 |
43,933 |
+883 |
Hover/Click |
Jul21 |
210128 |
164.39 |
167.84 |
164.20 |
165.11 |
-0.28 |
4,309 |
22,075 |
+83 |
Hover/Click |
Aug21 |
210128 |
162.66 |
165.67 |
162.66 |
163.08 |
-0.36 |
2,604 |
9,429 |
+147 |
Hover/Click |
Sep21 |
210128 |
160.64 |
162.96 |
159.80 |
160.27 |
-0.45 |
5,096 |
27,456 |
+315 |
Hover/Click |
Oct21 |
210128 |
148.50 |
151.49 |
148.50 |
148.91 |
-0.53 |
2,335 |
18,469 |
+677 |
Hover/Click |
Nov21 |
210128 |
148.39 |
148.39 |
145.85 |
145.85 |
-0.51 |
1,283 |
7,179 |
+264 |
Hover/Click |
Total Volume and Open Interest |
198,600 |
427,470 |
+944 |
|
e-miNY RBOB Gasoline(NYM) |
Feb21 |
210128 |
158.10 |
158.29 |
158.10 |
158.29 |
+0.58 |
1 |
2 |
-1 |
|
Mar21 |
210128 |
157.54 |
157.54 |
157.54 |
157.54 |
+0.38 |
|
|
|
|
Apr21 |
210128 |
167.07 |
167.07 |
167.07 |
167.07 |
+0.16 |
|
|
|
|
May21 |
210128 |
167.21 |
167.21 |
167.21 |
167.21 |
-0.05 |
|
|
|
|
Total Volume and Open Interest |
1 |
2 |
-1 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Mar21 |
210128 |
2.675 |
2.701 |
2.591 |
2.664 |
-0.038 |
111,056 |
320,110 |
-8,021 |
Hover/Click |
Apr21 |
210128 |
2.688 |
2.721 |
2.617 |
2.675 |
-0.045 |
49,985 |
114,322 |
+976 |
Hover/Click |
May21 |
210128 |
2.722 |
2.751 |
2.659 |
2.702 |
-0.049 |
25,119 |
86,702 |
+2,630 |
Hover/Click |
Jun21 |
210128 |
2.774 |
2.801 |
2.719 |
2.758 |
-0.048 |
13,212 |
45,224 |
+193 |
Hover/Click |
Jul21 |
210128 |
2.838 |
2.867 |
2.789 |
2.826 |
-0.045 |
11,877 |
47,273 |
+842 |
Hover/Click |
Aug21 |
210128 |
2.862 |
2.886 |
2.811 |
2.847 |
-0.043 |
4,570 |
31,358 |
+13 |
Hover/Click |
Sep21 |
210128 |
2.852 |
2.872 |
2.800 |
2.837 |
-0.040 |
6,661 |
52,581 |
+902 |
Hover/Click |
Oct21 |
210128 |
2.871 |
2.892 |
2.820 |
2.857 |
-0.039 |
12,735 |
114,161 |
+479 |
Hover/Click |
Nov21 |
210128 |
2.911 |
2.946 |
2.876 |
2.912 |
-0.035 |
3,772 |
40,355 |
+148 |
Hover/Click |
Dec21 |
210128 |
3.037 |
3.066 |
2.996 |
3.031 |
-0.033 |
2,575 |
41,784 |
+175 |
Hover/Click |
Jan22 |
210128 |
3.125 |
3.154 |
3.084 |
3.117 |
-0.033 |
4,901 |
48,192 |
-1,063 |
Hover/Click |
Feb22 |
210128 |
3.062 |
3.085 |
3.033 |
3.060 |
-0.031 |
2,573 |
25,197 |
-862 |
Hover/Click |
Mar22 |
210128 |
2.895 |
2.915 |
2.870 |
2.893 |
-0.028 |
3,322 |
29,782 |
-190 |
Hover/Click |
Apr22 |
210128 |
2.524 |
2.527 |
2.502 |
2.510 |
-0.023 |
3,569 |
30,136 |
+480 |
Hover/Click |
May22 |
210128 |
2.479 |
2.479 |
2.458 |
2.464 |
-0.018 |
803 |
13,406 |
+169 |
Hover/Click |
Jun22 |
210128 |
2.501 |
2.502 |
2.484 |
2.488 |
-0.017 |
369 |
8,602 |
+95 |
Hover/Click |
Total Volume and Open Interest |
291,545 |
1,124,803 |
-11,620 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Mar21 |
210128 |
55.41 |
56.59 |
55.31 |
55.53 |
-0.28 |
163,201 |
154,489 |
-57,150 |
Hover/Click |
Apr21 |
210128 |
55.18 |
56.22 |
54.91 |
55.10 |
-0.43 |
212,070 |
550,048 |
+7,521 |
Hover/Click |
May21 |
210128 |
54.95 |
55.99 |
54.71 |
54.90 |
-0.44 |
90,550 |
261,147 |
+2,285 |
Hover/Click |
Jun21 |
210128 |
54.72 |
55.73 |
54.46 |
54.65 |
-0.46 |
99,518 |
293,128 |
+6,241 |
Hover/Click |
Jul21 |
210128 |
54.45 |
55.39 |
54.14 |
54.33 |
-0.47 |
25,327 |
170,625 |
+2,567 |
Hover/Click |
Aug21 |
210128 |
54.17 |
55.09 |
53.85 |
54.03 |
-0.49 |
16,757 |
81,139 |
+1,248 |
Hover/Click |
Sep21 |
210128 |
53.85 |
54.78 |
53.56 |
53.73 |
-0.50 |
16,256 |
81,951 |
+1,454 |
Hover/Click |
Oct21 |
210128 |
53.73 |
54.46 |
53.26 |
53.43 |
-0.51 |
6,643 |
60,277 |
+43 |
Hover/Click |
Nov21 |
210128 |
53.30 |
54.11 |
53.00 |
53.16 |
-0.51 |
4,966 |
45,427 |
-945 |
Hover/Click |
Dec21 |
210128 |
53.05 |
53.91 |
52.74 |
52.91 |
-0.50 |
49,324 |
276,353 |
+2,132 |
Hover/Click |
Jan22 |
210128 |
52.80 |
52.80 |
52.68 |
52.68 |
-0.50 |
2,938 |
46,483 |
-704 |
Hover/Click |
Feb22 |
210128 |
52.70 |
53.33 |
52.47 |
52.47 |
-0.50 |
1,631 |
33,827 |
-109 |
Hover/Click |
Mar22 |
210128 |
53.07 |
53.07 |
52.31 |
52.31 |
-0.50 |
1,253 |
54,603 |
-30 |
Hover/Click |
Apr22 |
210128 |
52.15 |
52.15 |
52.15 |
52.15 |
-0.50 |
1,724 |
16,499 |
+940 |
Hover/Click |
Total Volume and Open Interest |
720,637 |
2,626,778 |
-30,871 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Feb21 |
210128 |
451.25 |
459.25 |
448.00 |
451.25 |
-4.75 |
50,654 |
129,135 |
-4,174 |
Hover/Click |
Mar21 |
210128 |
454.75 |
461.50 |
450.00 |
453.25 |
-5.25 |
75,766 |
147,112 |
+768 |
Hover/Click |
Apr21 |
210128 |
454.75 |
462.75 |
451.25 |
454.50 |
-5.50 |
26,682 |
106,219 |
+1,513 |
Hover/Click |
May21 |
210128 |
455.50 |
463.00 |
451.75 |
455.00 |
-5.75 |
11,569 |
66,501 |
+601 |
Hover/Click |
Jun21 |
210128 |
455.75 |
463.25 |
452.25 |
455.25 |
-6.00 |
24,969 |
95,051 |
+3,585 |
Hover/Click |
Jul21 |
210128 |
456.50 |
463.50 |
453.00 |
456.00 |
-6.00 |
4,795 |
34,497 |
+411 |
Hover/Click |
Aug21 |
210128 |
456.00 |
463.75 |
454.50 |
456.75 |
-6.00 |
2,779 |
27,268 |
+624 |
Hover/Click |
Sep21 |
210128 |
458.00 |
464.50 |
455.25 |
457.50 |
-6.00 |
10,537 |
30,708 |
-447 |
Hover/Click |
Oct21 |
210128 |
459.25 |
466.00 |
457.25 |
458.75 |
-6.00 |
4,264 |
42,969 |
+560 |
Hover/Click |
Nov21 |
210128 |
458.75 |
463.50 |
456.75 |
458.00 |
-6.25 |
1,009 |
29,988 |
+367 |
Hover/Click |
Total Volume and Open Interest |
224,548 |
975,988 |
+4,105 |
|
Ethanol(CBOT) |
Feb21 |
210128 |
1.530 |
1.530 |
1.530 |
1.530 |
unch |
7 |
6 |
-2 |
|
Mar21 |
210128 |
1.600 |
1.600 |
1.600 |
1.600 |
unch |
2 |
10 |
+2 |
|
Apr21 |
210128 |
1.710 |
1.710 |
1.658 |
1.658 |
unch |
0 |
44 |
+0 |
|
May21 |
210128 |
1.653 |
1.653 |
1.653 |
1.653 |
unch |
0 |
37 |
+0 |
|
Jun21 |
210128 |
1.648 |
1.648 |
1.648 |
1.648 |
unch |
|
|
|
|
Jul21 |
210128 |
1.648 |
1.648 |
1.648 |
1.648 |
unch |
|
|
|
|
Aug21 |
210128 |
1.648 |
1.648 |
1.648 |
1.648 |
unch |
0 |
5 |
+0 |
|
Sep21 |
210128 |
1.648 |
1.648 |
1.648 |
1.648 |
unch |
|
|
|
|
Total Volume and Open Interest |
9 |
102 |
+0 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Mar21 |
210128 |
52.46 |
53.57 |
52.06 |
52.34 |
-0.51 |
28,266 |
68,068 |
+305 |
Hover/Click |
Apr21 |
210128 |
52.35 |
53.43 |
51.96 |
52.24 |
-0.49 |
29,179 |
36,512 |
+1,483 |
Hover/Click |
May21 |
210128 |
52.19 |
53.19 |
51.80 |
52.06 |
-0.47 |
33,380 |
21,361 |
+1,472 |
Hover/Click |
Jun21 |
210128 |
51.92 |
52.86 |
51.56 |
51.81 |
-0.45 |
34,633 |
61,447 |
+527 |
Hover/Click |
Jul21 |
210128 |
51.61 |
52.50 |
51.42 |
51.51 |
-0.45 |
7,861 |
13,123 |
-101 |
Hover/Click |
Aug21 |
210128 |
51.25 |
52.17 |
51.18 |
51.18 |
-0.46 |
2,525 |
9,350 |
+173 |
Hover/Click |
Sep21 |
210128 |
50.87 |
51.76 |
50.76 |
50.84 |
-0.46 |
1,642 |
16,934 |
-427 |
Hover/Click |
Oct21 |
210128 |
51.14 |
51.26 |
50.50 |
50.50 |
-0.47 |
995 |
9,640 |
+95 |
Hover/Click |
Nov21 |
210128 |
50.37 |
51.00 |
50.12 |
50.18 |
-0.48 |
946 |
8,889 |
+358 |
Hover/Click |
Dec21 |
210128 |
50.07 |
50.76 |
49.83 |
49.89 |
-0.48 |
7,309 |
90,158 |
+611 |
Hover/Click |
Jan22 |
210128 |
50.23 |
50.50 |
49.60 |
49.60 |
-0.47 |
306 |
5,662 |
+141 |
Hover/Click |
Feb22 |
210128 |
49.34 |
49.34 |
49.34 |
49.34 |
-0.47 |
258 |
3,727 |
+55 |
Hover/Click |
Mar22 |
210128 |
49.12 |
49.12 |
49.12 |
49.12 |
-0.47 |
292 |
8,725 |
-14 |
Hover/Click |
Apr22 |
210128 |
48.92 |
48.92 |
48.92 |
48.92 |
-0.45 |
81 |
3,709 |
+11 |
Hover/Click |
May22 |
210128 |
48.74 |
48.74 |
48.74 |
48.74 |
-0.44 |
146 |
3,448 |
+70 |
Hover/Click |
Jun22 |
210128 |
48.58 |
48.58 |
48.58 |
48.58 |
-0.43 |
903 |
20,461 |
+67 |
Hover/Click |
Total Volume and Open Interest |
151,255 |
493,056 |
+4,722 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Mar21 |
210128 |
90.755 |
90.855 |
90.375 |
90.427 |
-0.213 |
26,461 |
36,183 |
-3,768 |
Hover/Click |
Jun21 |
210128 |
90.735 |
90.795 |
90.370 |
90.402 |
-0.203 |
97 |
791 |
+14 |
Hover/Click |
Sep21 |
210128 |
90.720 |
90.720 |
90.378 |
90.378 |
-0.212 |
0 |
109 |
+0 |
Hover/Click |
Total Volume and Open Interest |
26,560 |
37,137 |
-3,752 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Mar21 |
210128 |
76.63 |
77.00 |
75.94 |
76.97 |
+0.31 |
96,719 |
141,832 |
+1,470 |
Hover/Click |
Jun21 |
210128 |
76.67 |
77.03 |
75.98 |
77.01 |
+0.31 |
164 |
378 |
-15 |
Hover/Click |
Sep21 |
210128 |
77.04 |
77.04 |
76.03 |
77.04 |
+0.31 |
0 |
301 |
+0 |
Hover/Click |
Total Volume and Open Interest |
96,958 |
143,073 |
+1,462 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar21 |
210128 |
137.00 |
137.50 |
136.33 |
137.45 |
+0.55 |
87,864 |
151,501 |
+3,264 |
Hover/Click |
Jun21 |
210128 |
137.00 |
137.55 |
136.40 |
137.52 |
+0.55 |
148 |
1,761 |
-9 |
Hover/Click |
Sep21 |
210128 |
136.79 |
137.59 |
136.49 |
137.59 |
+0.56 |
0 |
349 |
+0 |
Hover/Click |
Total Volume and Open Interest |
88,088 |
154,558 |
+3,269 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar21 |
210128 |
78.13 |
78.21 |
77.64 |
78.17 |
unch |
56,014 |
163,165 |
+1,420 |
Hover/Click |
Jun21 |
210128 |
78.07 |
78.22 |
77.66 |
78.17 |
-0.01 |
137 |
3,474 |
+21 |
Hover/Click |
Sep21 |
210128 |
78.00 |
78.22 |
77.67 |
78.18 |
unch |
72 |
881 |
+12 |
Hover/Click |
Dec21 |
210128 |
77.91 |
78.18 |
77.76 |
78.18 |
-0.01 |
27 |
620 |
+6 |
Hover/Click |
Total Volume and Open Interest |
56,423 |
168,896 |
+1,432 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar21 |
210128 |
96.12 |
96.13 |
95.77 |
95.98 |
-0.08 |
59,497 |
192,792 |
+705 |
Hover/Click |
Jun21 |
210128 |
96.17 |
96.22 |
95.88 |
96.08 |
-0.09 |
28 |
211 |
+4 |
Hover/Click |
Sep21 |
210128 |
96.18 |
96.30 |
96.00 |
96.18 |
-0.09 |
0 |
190 |
+0 |
Hover/Click |
Total Volume and Open Interest |
59,575 |
193,822 |
+706 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar21 |
210128 |
112.66 |
112.90 |
112.26 |
112.79 |
+0.19 |
15,369 |
48,116 |
-20 |
Hover/Click |
Jun21 |
210128 |
112.72 |
113.17 |
112.59 |
113.09 |
+0.19 |
29 |
134 |
+4 |
Hover/Click |
Sep21 |
210128 |
113.39 |
113.45 |
112.91 |
113.39 |
+0.19 |
0 |
85 |
+0 |
Hover/Click |
Total Volume and Open Interest |
15,398 |
48,337 |
-16 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar21 |
210128 |
121.21 |
121.55 |
120.92 |
121.44 |
+0.31 |
164,218 |
670,681 |
-1,988 |
Hover/Click |
Jun21 |
210128 |
121.40 |
121.79 |
121.18 |
121.69 |
+0.32 |
445 |
2,029 |
-37 |
Hover/Click |
Sep21 |
210128 |
121.97 |
122.01 |
121.44 |
121.93 |
+0.31 |
53 |
1,218 |
+0 |
Hover/Click |
Total Volume and Open Interest |
165,110 |
677,432 |
-2,022 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Feb21 |
210128 |
490.38 |
495.38 |
488.38 |
495.00 |
+2.38 |
5 |
41 |
+0 |
|
Mar21 |
210128 |
491.25 |
494.25 |
486.50 |
493.25 |
+2.38 |
59,650 |
149,862 |
+1,754 |
Hover/Click |
Total Volume and Open Interest |
59,750 |
150,653 |
+1,773 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Feb21 |
210128 |
184.35 |
185.45 |
183.05 |
184.05 |
-1.00 |
25,089 |
18,565 |
-2,569 |
|
Mar21 |
210128 |
184.25 |
185.35 |
183.00 |
183.95 |
-1.05 |
16,788 |
20,455 |
+13,273 |
Hover/Click |
Apr21 |
210128 |
183.70 |
185.05 |
183.00 |
183.75 |
-1.05 |
7 |
17 |
+2 |
|
May21 |
210128 |
183.55 |
183.55 |
183.55 |
183.55 |
-1.35 |
|
|
|
|
Total Volume and Open Interest |
41,884 |
39,037 |
+10,706 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Mar21 |
210128 |
170~130 |
170~290 |
169~060 |
169~180 |
-0~280 |
292,024 |
1,168,840 |
-1,933 |
Hover/Click |
Jun21 |
210128 |
169~000 |
169~100 |
167~210 |
168~000 |
-0~280 |
129 |
316 |
+95 |
Hover/Click |
Sep21 |
210128 |
168~000 |
168~000 |
168~000 |
168~000 |
-0~280 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
292,153 |
1,169,156 |
-1,838 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210128 |
137~160 |
137~190 |
137~040 |
137~080 |
-0~090 |
1,121,552 |
3,411,346 |
+25,196 |
Hover/Click |
Jun21 |
210128 |
136~140 |
136~185 |
136~035 |
136~075 |
-0~095 |
18,819 |
35,730 |
+5,174 |
Hover/Click |
Sep21 |
210128 |
136~075 |
136~075 |
136~075 |
136~075 |
-0~095 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,140,371 |
3,447,076 |
+30,370 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210128 |
126~002 |
126~010 |
125~276 |
125~296 |
-0~030 |
667,235 |
3,368,120 |
+64,772 |
Hover/Click |
Jun21 |
210128 |
125~210 |
125~212 |
125~192 |
125~212 |
-0~032 |
1,019 |
1,318 |
+890 |
Hover/Click |
Sep21 |
210128 |
125~212 |
125~212 |
125~212 |
125~212 |
-0~032 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
668,254 |
3,369,438 |
+65,662 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210128 |
110~155 |
110~157 |
110~152 |
110~153 |
-0~003 |
173,232 |
2,124,683 |
+7,158 |
Hover/Click |
Jun21 |
210128 |
110~150 |
110~151 |
110~146 |
110~147 |
-0~005 |
1 |
1 |
+1 |
Hover/Click |
Sep21 |
210128 |
110~147 |
110~147 |
110~147 |
110~147 |
-0~005 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
173,233 |
2,124,684 |
+7,159 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Mar21 |
210128 |
99.830 |
99.835 |
99.820 |
99.825 |
unch |
82,211 |
1,158,910 |
+7,045 |
|
Jun21 |
210128 |
99.840 |
99.845 |
99.835 |
99.835 |
unch |
65,779 |
968,788 |
+710 |
|
Sep21 |
210128 |
99.830 |
99.830 |
99.820 |
99.825 |
unch |
59,415 |
805,318 |
+16,877 |
|
Dec21 |
210128 |
99.795 |
99.795 |
99.785 |
99.790 |
unch |
77,011 |
781,718 |
-10,433 |
|
Mar22 |
210128 |
99.825 |
99.825 |
99.815 |
99.820 |
unch |
96,005 |
822,765 |
+9,320 |
|
Jun22 |
210128 |
99.810 |
99.810 |
99.800 |
99.800 |
-0.005 |
70,004 |
687,989 |
-1,196 |
|
Sep22 |
210128 |
99.790 |
99.795 |
99.775 |
99.780 |
-0.005 |
80,646 |
516,640 |
+6,728 |
|
Dec22 |
210128 |
99.735 |
99.735 |
99.715 |
99.720 |
-0.010 |
74,984 |
484,422 |
+8,272 |
|
Mar23 |
210128 |
99.730 |
99.735 |
99.710 |
99.715 |
-0.015 |
76,076 |
846,874 |
+16,602 |
|
Jun23 |
210128 |
99.660 |
99.665 |
99.635 |
99.640 |
-0.025 |
104,648 |
590,209 |
+5,141 |
|
Sep23 |
210128 |
99.505 |
99.505 |
99.465 |
99.475 |
-0.030 |
115,442 |
540,469 |
-7,284 |
|
Dec23 |
210128 |
99.425 |
99.430 |
99.380 |
99.390 |
-0.035 |
113,965 |
411,195 |
-7,038 |
|
Mar24 |
210128 |
99.345 |
99.355 |
99.300 |
99.310 |
-0.040 |
67,272 |
397,381 |
-338 |
|
Jun24 |
210128 |
99.255 |
99.270 |
99.210 |
99.220 |
-0.045 |
35,394 |
235,855 |
+2,388 |
|
Sep24 |
210128 |
99.165 |
99.180 |
99.120 |
99.130 |
-0.050 |
70,210 |
216,953 |
+3,257 |
|
Dec24 |
210128 |
99.080 |
99.095 |
99.025 |
99.040 |
-0.050 |
36,708 |
238,420 |
+3,938 |
|
Mar25 |
210128 |
99.010 |
99.020 |
98.950 |
98.960 |
-0.055 |
27,057 |
168,988 |
+982 |
|
Jun25 |
210128 |
98.930 |
98.945 |
98.870 |
98.880 |
-0.055 |
31,279 |
140,008 |
+1,930 |
|
Total Volume and Open Interest |
1,369,500 |
10,466,366 |
+69,003 |
|
Ultra T-Bond(CBOT) |
Mar21 |
210128 |
208~00 |
208~28 |
205~15 |
206~06 |
-1~23 |
125,007 |
1,082,804 |
-4,732 |
|
Jun21 |
210128 |
204~31 |
207~04 |
203~28 |
204~17 |
-1~23 |
0 |
4 |
+0 |
|
Sep21 |
210128 |
204~17 |
204~17 |
204~17 |
204~17 |
-1~23 |
|
|
|
|
Total Volume and Open Interest |
125,007 |
1,082,808 |
-4,732 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar21 |
210128 |
154~275 |
155~045 |
154~035 |
154~105 |
-0~195 |
248,836 |
1,099,499 |
+19,348 |
|
Jun21 |
210128 |
152~315 |
152~315 |
152~275 |
152~315 |
-0~195 |
|
|
|
|
Sep21 |
210128 |
152~315 |
152~315 |
152~315 |
152~315 |
-0~195 |
|
|
|
|
Total Volume and Open Interest |
248,836 |
1,099,499 |
+19,348 |
|
30 Day Federal Funds(CBOT) |
Jan21 |
210128 |
99.912 |
99.915 |
99.912 |
99.912 |
unch |
17,058 |
169,607 |
+6,640 |
|
Feb21 |
210128 |
99.925 |
99.930 |
99.925 |
99.925 |
unch |
68,659 |
170,970 |
+6,208 |
|
Mar21 |
210128 |
99.930 |
99.935 |
99.930 |
99.930 |
unch |
27,353 |
100,293 |
-2,001 |
|
Apr21 |
210128 |
99.935 |
99.935 |
99.930 |
99.930 |
unch |
21,836 |
109,377 |
+93 |
|
May21 |
210128 |
99.935 |
99.935 |
99.930 |
99.930 |
unch |
20,580 |
76,648 |
+1,423 |
|
Jun21 |
210128 |
99.935 |
99.935 |
99.930 |
99.930 |
unch |
5,873 |
62,850 |
+2,806 |
|
Total Volume and Open Interest |
239,571 |
1,105,010 |
+32,348 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Mar21 |
210128 |
151.90 |
151.98 |
151.78 |
151.96 |
+0.04 |
553 |
13,805 |
-28 |
Hover/Click |
Jun21 |
210128 |
151.96 |
151.96 |
151.96 |
151.96 |
+0.04 |
|
|
|
Hover/Click |
Sep21 |
210128 |
151.96 |
151.96 |
151.96 |
151.96 |
+0.04 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
553 |
13,805 |
-28 |
|
Euro-Buxl(EUREX) |
Mar21 |
210128 |
222.76 |
224.12 |
222.00 |
222.98 |
-0.30 |
80,193 |
276,390 |
+735 |
|
Jun21 |
210128 |
221.78 |
221.78 |
221.32 |
221.32 |
-0.30 |
1,014 |
4,542 |
+508 |
|
Sep21 |
210128 |
219.94 |
219.94 |
219.94 |
219.94 |
-0.30 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
81,207 |
280,933 |
+1,243 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Mar21 |
210128 |
177.64 |
177.96 |
177.46 |
177.77 |
-0.02 |
617,109 |
1,366,638 |
-21,959 |
Hover/Click |
Jun21 |
210128 |
174.81 |
175.03 |
174.63 |
174.87 |
-0.02 |
1,637 |
5,854 |
+1,429 |
Hover/Click |
Sep21 |
210128 |
174.85 |
174.85 |
174.85 |
174.85 |
-0.02 |
0 |
2 |
-1 |
Hover/Click |
Total Volume and Open Interest |
618,746 |
1,372,494 |
-20,531 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Mar21 |
210128 |
135.33 |
135.43 |
135.31 |
135.41 |
+0.04 |
357,785 |
1,096,249 |
-2,666 |
Hover/Click |
Jun21 |
210128 |
135.91 |
135.91 |
135.91 |
135.91 |
+0.04 |
5 |
7 |
+5 |
Hover/Click |
Sep21 |
210128 |
137.41 |
137.41 |
137.41 |
137.41 |
+0.04 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
357,790 |
1,096,256 |
-2,661 |
|
Euro-Schatz(EUREX) |
Mar21 |
210128 |
112.33 |
112.36 |
112.33 |
112.36 |
+0.02 |
282,813 |
1,536,113 |
-33,653 |
|
Jun21 |
210128 |
112.26 |
112.26 |
112.26 |
112.26 |
+0.02 |
0 |
2 |
+0 |
|
Sep21 |
210128 |
112.94 |
112.94 |
112.94 |
112.94 |
+0.02 |
|
|
|
|
Total Volume and Open Interest |
282,813 |
1,536,115 |
-33,653 |
|
3-Mth Euribor(EUREX) |
Mar21 |
210128 |
100.560 |
100.560 |
100.560 |
100.560 |
+0.005 |
0 |
872 |
+0 |
|
Jun21 |
210128 |
100.570 |
100.570 |
100.570 |
100.570 |
+0.005 |
0 |
518 |
+0 |
|
Sep21 |
210128 |
100.580 |
100.580 |
100.580 |
100.580 |
+0.015 |
0 |
941 |
+0 |
|
Total Volume and Open Interest |
0 |
3,483 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Mar21 |
210128 |
134~22 |
134~30 |
134~11 |
134~18 |
-0~04 |
238,724 |
505,371 |
-1,438 |
Hover/Click |
Jun21 |
210128 |
133~19 |
133~19 |
133~19 |
133~19 |
-0~04 |
0 |
138 |
+0 |
Hover/Click |
Total Volume and Open Interest |
238,724 |
505,509 |
-1,438 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Mar21 |
210128 |
99.99 |
100.00 |
99.99 |
99.99 |
unch |
27,674 |
559,126 |
+2,904 |
|
Jun21 |
210128 |
100.03 |
100.04 |
100.03 |
100.04 |
unch |
49,590 |
751,394 |
+13,369 |
|
Sep21 |
210128 |
100.05 |
100.07 |
100.05 |
100.06 |
unch |
40,132 |
527,143 |
+2,145 |
|
Dec21 |
210128 |
100.07 |
100.08 |
100.06 |
100.07 |
+0.00 |
28,752 |
512,057 |
-1,540 |
|
Mar22 |
210128 |
99.98 |
100.00 |
99.97 |
99.98 |
-0.00 |
49,180 |
644,050 |
+9,033 |
|
Jun22 |
210128 |
99.98 |
99.99 |
99.96 |
99.97 |
-0.01 |
29,654 |
306,006 |
-568 |
|
Total Volume and Open Interest |
398,599 |
4,387,537 |
+41,162 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Mar21 |
210128 |
100.555 |
100.565 |
100.555 |
100.560 |
+0.005 |
30,543 |
347,055 |
+4,073 |
|
Jun21 |
210128 |
100.565 |
100.575 |
100.565 |
100.575 |
+0.010 |
44,959 |
371,806 |
-5,318 |
|
Sep21 |
210128 |
100.570 |
100.580 |
100.570 |
100.580 |
+0.010 |
30,461 |
317,016 |
+50 |
|
Total Volume and Open Interest |
411,808 |
3,283,108 |
+9,508 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Mar21 |
210128 |
99.99 |
99.99 |
99.98 |
99.99 |
unch |
1,749 |
125,170 |
-2,018 |
|
Jun21 |
210128 |
99.98 |
99.98 |
99.97 |
99.98 |
unch |
2,092 |
149,437 |
-450 |
|
Sep21 |
210128 |
99.97 |
99.97 |
99.96 |
99.97 |
unch |
5,567 |
125,379 |
-430 |
|
Dec21 |
210128 |
99.93 |
99.95 |
99.93 |
99.95 |
+0.01 |
2,234 |
124,054 |
+219 |
|
Mar22 |
210128 |
99.91 |
99.93 |
99.91 |
99.93 |
+0.01 |
12,282 |
124,573 |
-2 |
|
Jun22 |
210128 |
99.88 |
99.89 |
99.88 |
99.89 |
unch |
348 |
57,808 |
+57 |
|
Sep22 |
210128 |
99.84 |
99.86 |
99.84 |
99.85 |
unch |
1,894 |
50,510 |
-253 |
|
Dec22 |
210128 |
99.80 |
99.81 |
99.80 |
99.81 |
+0.01 |
1,876 |
30,480 |
-445 |
|
Mar23 |
210128 |
99.76 |
99.77 |
99.76 |
99.77 |
+0.01 |
2 |
780 |
+2 |
|
Jun23 |
210128 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
0 |
500 |
+0 |
|
Total Volume and Open Interest |
28,087 |
789,380 |
-3,343 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar21 |
210128 |
98.90 |
98.93 |
98.89 |
98.92 |
+0.02 |
105,609 |
1,399,407 |
-13,841 |
|
Jun21 |
210128 |
98.88 |
98.88 |
98.88 |
98.88 |
+0.01 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
105,609 |
1,399,408 |
-13,841 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar21 |
210128 |
99.82 |
99.82 |
99.82 |
99.82 |
+0.00 |
59,992 |
892,286 |
-10,434 |
|
Jun21 |
210128 |
99.81 |
99.81 |
99.81 |
99.81 |
+0.00 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
59,992 |
892,287 |
-10,434 |
|
Gold(CMX) |
Weekly |
Monthly |
Feb21 |
210128 |
1843.4 |
1862.9 |
1831.5 |
1837.9 |
-7.0 |
170,259 |
81,531 |
-45,292 |
Hover/Click |
Apr21 |
210128 |
1847.2 |
1867.0 |
1835.6 |
1841.2 |
-7.7 |
91,250 |
359,053 |
+27,400 |
Hover/Click |
Jun21 |
210128 |
1847.8 |
1869.6 |
1839.0 |
1843.7 |
-7.9 |
4,196 |
53,424 |
+818 |
Hover/Click |
Aug21 |
210128 |
1846.2 |
1870.4 |
1841.5 |
1845.8 |
-8.0 |
1,706 |
16,165 |
+355 |
Hover/Click |
Oct21 |
210128 |
1851.6 |
1872.8 |
1843.3 |
1847.7 |
-8.0 |
56 |
6,851 |
+2 |
Hover/Click |
Dec21 |
210128 |
1853.5 |
1874.5 |
1845.0 |
1849.5 |
-8.1 |
180 |
11,742 |
+40 |
Hover/Click |
Feb22 |
210128 |
1848.8 |
1873.8 |
1848.8 |
1851.3 |
-8.2 |
8 |
3,370 |
-2 |
Hover/Click |
Apr22 |
210128 |
1867.0 |
1867.0 |
1853.9 |
1853.9 |
-8.2 |
9 |
34 |
+5 |
Hover/Click |
Jun22 |
210128 |
1855.9 |
1855.9 |
1854.3 |
1854.3 |
-8.2 |
9 |
129 |
+2 |
Hover/Click |
Aug22 |
210128 |
1855.8 |
1855.8 |
1855.8 |
1855.8 |
-8.2 |
0 |
4 |
+0 |
Hover/Click |
Oct22 |
210128 |
1859.5 |
1859.5 |
1859.5 |
1859.5 |
-8.2 |
|
|
|
Hover/Click |
Dec22 |
210128 |
1861.6 |
1861.6 |
1861.6 |
1861.6 |
-8.2 |
6 |
248 |
+0 |
Hover/Click |
Total Volume and Open Interest |
268,547 |
534,574 |
-16,534 |
|
Silver(CMX) |
Weekly |
Monthly |
Mar21 |
210128 |
2533.0 |
2710.0 |
2489.5 |
2592.2 |
+53.3 |
52,737 |
128,807 |
-912 |
Hover/Click |
May21 |
210128 |
2536.0 |
2714.5 |
2495.5 |
2596.8 |
+52.6 |
2,553 |
22,183 |
+382 |
Hover/Click |
Jul21 |
210128 |
2519.0 |
2712.0 |
2507.5 |
2601.4 |
+51.9 |
562 |
6,386 |
+135 |
Hover/Click |
Sep21 |
210128 |
2525.0 |
2716.5 |
2512.5 |
2605.8 |
+51.0 |
142 |
4,787 |
+66 |
Hover/Click |
Dec21 |
210128 |
2552.5 |
2717.5 |
2552.5 |
2613.9 |
+51.0 |
78 |
4,082 |
+32 |
Hover/Click |
Mar22 |
210128 |
2532.0 |
2675.0 |
2532.0 |
2623.3 |
+51.0 |
266 |
290 |
+262 |
Hover/Click |
May22 |
210128 |
2628.3 |
2628.3 |
2628.3 |
2628.3 |
+51.0 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
56,859 |
167,880 |
+132 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr21 |
210128 |
1076.0 |
1105.0 |
1055.0 |
1072.4 |
-6.6 |
8,659 |
59,911 |
+433 |
Hover/Click |
Jul21 |
210128 |
1072.7 |
1108.0 |
1059.4 |
1076.5 |
-6.4 |
118 |
2,379 |
+50 |
Hover/Click |
Oct21 |
210128 |
1071.0 |
1112.7 |
1071.0 |
1081.0 |
-6.1 |
0 |
115 |
+0 |
Hover/Click |
Jan22 |
210128 |
1085.1 |
1085.1 |
1085.1 |
1085.1 |
-6.2 |
0 |
75 |
+0 |
Hover/Click |
Total Volume and Open Interest |
8,805 |
62,530 |
+403 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Mar21 |
210128 |
2309.00 |
2355.00 |
2278.00 |
2322.30 |
+11.80 |
1,974 |
8,754 |
-383 |
Hover/Click |
Jun21 |
210128 |
2317.00 |
2360.00 |
2307.50 |
2332.10 |
+10.30 |
426 |
1,056 |
+243 |
Hover/Click |
Sep21 |
210128 |
2331.70 |
2331.70 |
2331.70 |
2331.70 |
+10.30 |
6 |
3 |
+3 |
Hover/Click |
Total Volume and Open Interest |
2,406 |
9,813 |
-137 |
|
Copper(CMX) |
Weekly |
Monthly |
Mar21 |
210128 |
354.70 |
359.85 |
349.10 |
357.80 |
+2.05 |
60,310 |
152,033 |
-364 |
Hover/Click |
May21 |
210128 |
355.20 |
360.15 |
349.85 |
358.05 |
+1.55 |
8,294 |
46,247 |
+1,687 |
Hover/Click |
Jul21 |
210128 |
355.10 |
360.10 |
350.15 |
357.95 |
+1.20 |
2,652 |
19,373 |
-253 |
Hover/Click |
Sep21 |
210128 |
354.65 |
359.80 |
350.15 |
357.55 |
+0.85 |
1,554 |
19,567 |
+248 |
Hover/Click |
Dec21 |
210128 |
354.90 |
359.00 |
349.45 |
356.55 |
+0.40 |
1,234 |
9,585 |
+276 |
Hover/Click |
Total Volume and Open Interest |
75,471 |
256,365 |
+1,564 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Mar21 |
210128 |
30190 |
30843 |
29950 |
30507 |
+318 |
153,216 |
89,378 |
+424 |
Hover/Click |
Jun21 |
210128 |
30025 |
30732 |
29858 |
30395 |
+306 |
80 |
126 |
+10 |
Hover/Click |
Sep21 |
210128 |
30384 |
30519 |
29801 |
30352 |
+334 |
0 |
8 |
+0 |
Hover/Click |
Dec21 |
210128 |
30250 |
30396 |
29862 |
30250 |
+333 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
153,296 |
89,513 |
+434 |
|
S & P 500(CME) |
Weekly |
Monthly |
Mar21 |
210128 |
3737.25 |
3779.25 |
3704.75 |
3779.25 |
+35.00 |
502 |
16,367 |
+456 |
|
Jun21 |
210128 |
3769.25 |
3769.25 |
3769.25 |
3769.25 |
+35.25 |
|
|
|
|
Sep21 |
210128 |
3759.25 |
3759.25 |
3759.25 |
3759.25 |
+35.75 |
|
|
|
|
Dec21 |
210128 |
3745.00 |
3745.00 |
3745.00 |
3745.00 |
+35.00 |
|
|
|
|
Total Volume and Open Interest |
502 |
16,441 |
+456 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Mar21 |
210128 |
3735.25 |
3823.50 |
3703.50 |
3779.25 |
+35.00 |
1,172,461 |
2,595,006 |
-2,866 |
Hover/Click |
Jun21 |
210128 |
3723.25 |
3813.00 |
3694.25 |
3769.25 |
+35.25 |
767 |
22,174 |
+39 |
Hover/Click |
Sep21 |
210128 |
3698.00 |
3802.50 |
3687.25 |
3759.25 |
+35.75 |
24 |
70 |
+7 |
Hover/Click |
Dec21 |
210128 |
3767.00 |
3767.00 |
3706.00 |
3745.00 |
+35.00 |
0 |
40 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,173,252 |
2,617,305 |
-2,820 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Mar21 |
210128 |
13052.50 |
13394.00 |
12906.25 |
13186.00 |
+80.50 |
502,390 |
229,787 |
+190 |
Hover/Click |
Jun21 |
210128 |
13023.00 |
13378.00 |
12895.00 |
13172.50 |
+79.75 |
547 |
2,245 |
+50 |
Hover/Click |
Sep21 |
210128 |
12960.00 |
13354.75 |
12909.25 |
13174.75 |
+94.50 |
0 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
502,937 |
232,059 |
+240 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Mar21 |
210128 |
2363.20 |
2400.80 |
2336.40 |
2382.70 |
+20.60 |
10,688 |
53,285 |
-600 |
Hover/Click |
Jun21 |
210128 |
2382.70 |
2392.00 |
2359.50 |
2382.70 |
+10.10 |
|
|
|
Hover/Click |
Sep21 |
210128 |
2401.70 |
2401.70 |
2401.70 |
2401.70 |
+24.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
10,688 |
53,285 |
-600 |
|
Volatility Index(CBOE) |
Jan21 |
210120 |
22.90 |
23.00 |
22.20 |
22.59 |
-0.64 |
6,084 |
40,776 |
-9,084 |
|
Feb21 |
210128 |
32.70 |
34.35 |
28.85 |
30.39 |
-1.14 |
77,438 |
188,249 |
-6,882 |
|
Mar21 |
210128 |
31.65 |
32.72 |
29.50 |
30.72 |
-0.51 |
48,040 |
85,902 |
+7,683 |
|
Apr21 |
210128 |
30.45 |
31.48 |
29.30 |
30.11 |
-0.49 |
13,789 |
29,586 |
+175 |
|
Total Volume and Open Interest |
150,754 |
342,501 |
+1,884 |
|
S & P 600(CME) |
Mar21 |
210128 |
1207.20 |
1207.20 |
1207.20 |
1207.20 |
-22.50 |
|
|
|
|
Jun21 |
210128 |
1208.00 |
1208.00 |
1208.00 |
1208.00 |
-22.50 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Mar21 |
210128 |
2101.70 |
2139.30 |
2075.00 |
2099.80 |
-4.50 |
190,626 |
556,325 |
-2,107 |
Hover/Click |
Jun21 |
210128 |
2095.60 |
2133.90 |
2071.90 |
2095.40 |
-4.50 |
63 |
452 |
+6 |
Hover/Click |
Sep21 |
210128 |
2095.50 |
2095.50 |
2095.50 |
2095.50 |
-0.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
190,689 |
556,777 |
-2,101 |
|
Nikkei 225(CME) |
Mar21 |
210128 |
28195 |
28535 |
27825 |
28410 |
+215 |
4,090 |
16,254 |
-34 |
|
Jun21 |
210128 |
27900 |
28365 |
27700 |
28255 |
+190 |
6 |
20 |
+3 |
|
Total Volume and Open Interest |
4,096 |
16,274 |
-31 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Mar21 |
210128 |
28640 |
28655 |
27860 |
28055 |
-580 |
50,690 |
101,888 |
-320 |
|
Jun21 |
210128 |
27900 |
27900 |
27900 |
27900 |
-580 |
0 |
7,249 |
+2 |
|
Sep21 |
210128 |
27875 |
27875 |
27875 |
27875 |
-575 |
0 |
87 |
-1 |
|
Total Volume and Open Interest |
50,690 |
135,625 |
-319 |
|
Nikkei 225 Mini(JPX) |
Mar21 |
210128 |
28040 |
28345 |
27870 |
28050 |
-590 |
336,390 |
287,519 |
+5,661 |
|
Jun21 |
210128 |
28440 |
28450 |
27675 |
27870 |
-570 |
23,785 |
9,296 |
-383 |
|
Sep21 |
210128 |
28380 |
28380 |
27625 |
27790 |
-590 |
127 |
822 |
+9 |
|
Total Volume and Open Interest |
377,629 |
370,806 |
+6,950 |
|
Nikkei 225(JPX) |
Mar21 |
210128 |
28040 |
28340 |
27870 |
28050 |
-590 |
27,321 |
221,140 |
+4,231 |
|
Jun21 |
210128 |
27850 |
28140 |
27680 |
27870 |
-570 |
524 |
24,206 |
+48 |
|
Sep21 |
210128 |
27780 |
27790 |
27780 |
27790 |
-590 |
0 |
1,504 |
+0 |
|
Total Volume and Open Interest |
27,846 |
317,383 |
+4,380 |
|
Nikkei 225(CME) Yen |
Mar21 |
210128 |
28195 |
28520 |
27810 |
28395 |
+215 |
22,763 |
47,579 |
-230 |
|
Jun21 |
210128 |
27855 |
28315 |
27610 |
28200 |
+215 |
8 |
25 |
+4 |
|
Sep21 |
210128 |
28125 |
28125 |
28125 |
28125 |
+185 |
|
|
|
|
Total Volume and Open Interest |
22,771 |
47,604 |
-226 |
|
Nikkei 225(CME) e-Mini Yen |
Mar21 |
210128 |
28400 |
28400 |
28400 |
28400 |
+220 |
|
|
|
|
Jun21 |
210128 |
28200 |
28200 |
28200 |
28200 |
+210 |
|
|
|
|
Sep21 |
210128 |
28130 |
28130 |
28130 |
28130 |
+190 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Feb21 |
210128 |
5409.0 |
5534.0 |
5375.0 |
5508.0 |
+50.5 |
66,270 |
253,863 |
+5,080 |
|
Mar21 |
210128 |
5392.0 |
5523.0 |
5370.5 |
5502.5 |
+50.5 |
93 |
8,682 |
-44 |
|
Apr21 |
210128 |
5492.0 |
5492.0 |
5492.0 |
5492.0 |
+50.5 |
|
|
|
|
Jun21 |
210128 |
5363.5 |
5412.0 |
5363.5 |
5412.0 |
+52.0 |
0 |
12 |
+0 |
|
Sep21 |
210128 |
5392.0 |
5392.0 |
5392.0 |
5392.0 |
+50.5 |
|
|
|
|
Dec21 |
210128 |
5368.5 |
5368.5 |
5368.5 |
5368.5 |
+53.5 |
0 |
28,501 |
+0 |
|
Total Volume and Open Interest |
66,363 |
300,562 |
+5,036 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jan21 |
210128 |
29293 |
29309 |
28734 |
28748 |
-531 |
216,586 |
66,501 |
-31,062 |
|
Feb21 |
210128 |
29289 |
29311 |
28434 |
28556 |
-723 |
92,002 |
75,474 |
+38,033 |
|
Mar21 |
210128 |
29255 |
29255 |
28392 |
28508 |
-723 |
1,699 |
10,607 |
-65 |
|
Total Volume and Open Interest |
310,828 |
157,456 |
+7,316 |
|
DAX(EUREX) |
Weekly |
Monthly |
Mar21 |
210128 |
13496.0 |
13710.0 |
13298.0 |
13651.0 |
+17.0 |
64,034 |
79,875 |
-1,726 |
|
Jun21 |
210128 |
13513.0 |
13690.0 |
13333.0 |
13657.0 |
+17.0 |
665 |
799 |
+614 |
|
Sep21 |
210128 |
13330.0 |
13637.0 |
13300.0 |
13637.0 |
+17.0 |
0 |
17 |
+0 |
|
Total Volume and Open Interest |
64,699 |
80,691 |
-1,112 |
|
Mini-DAX(EUREX) |
Mar21 |
210128 |
13483.0 |
13709.0 |
13299.0 |
13651.0 |
+17.0 |
51,466 |
20,066 |
-1,739 |
|
Jun21 |
210128 |
13585.0 |
13696.0 |
13303.0 |
13657.0 |
+17.0 |
118 |
152 |
+39 |
|
Sep21 |
210128 |
13425.0 |
13675.0 |
13425.0 |
13637.0 |
+17.0 |
37 |
27 |
+25 |
|
Total Volume and Open Interest |
51,621 |
20,245 |
-1,675 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar21 |
210128 |
3496 |
3565 |
3464 |
3548 |
+16 |
846,444 |
3,397,067 |
-3,156 |
|
Jun21 |
210128 |
3451 |
3504 |
3420 |
3493 |
+15 |
7,035 |
66,527 |
+482 |
|
Sep21 |
210128 |
3446 |
3481 |
3446 |
3481 |
+15 |
0 |
386 |
+0 |
|
Total Volume and Open Interest |
853,479 |
3,513,357 |
-2,674 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Mar21 |
210128 |
10722 |
10817 |
10610 |
10773 |
-39 |
29,284 |
155,005 |
-1,561 |
|
Jun21 |
210128 |
10500 |
10611 |
10500 |
10611 |
-39 |
131 |
7,307 |
+124 |
|
Sep21 |
210128 |
10582 |
10582 |
10582 |
10582 |
-39 |
0 |
13 |
+0 |
|
Total Volume and Open Interest |
29,415 |
162,325 |
-1,437 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Mar21 |
210128 |
6481.50 |
6509.00 |
6390.50 |
6479.00 |
-44.50 |
77,680 |
734,662 |
+1,383 |
|
Jun21 |
210128 |
6385.00 |
6422.00 |
6385.00 |
6422.00 |
-45.00 |
5 |
113 |
+2 |
|
Sep21 |
210128 |
6369.50 |
6369.50 |
6369.50 |
6369.50 |
-45.00 |
0 |
11 |
+0 |
|
Total Volume and Open Interest |
77,685 |
734,790 |
+1,385 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Mar21 |
210128 |
6711.0 |
6734.0 |
6528.0 |
6590.0 |
-115.0 |
24,484 |
258,202 |
-2,952 |
|
Jun21 |
210128 |
6650.0 |
6650.0 |
6572.0 |
6572.0 |
-115.0 |
1 |
648 |
+1 |
|
Sep21 |
210128 |
6501.0 |
6501.0 |
6501.0 |
6501.0 |
-115.0 |
|
|
|
|
Total Volume and Open Interest |
24,515 |
259,125 |
-2,921 |
|
FTSE MIB(ISE) |
Mar21 |
210128 |
21450.00 |
21955.00 |
21280.00 |
21875.00 |
+239.00 |
18,627 |
61,680 |
-314 |
|
Jun21 |
210128 |
21140.00 |
21640.00 |
20990.00 |
21590.00 |
+239.00 |
44 |
355 |
+22 |
|
Sep21 |
210128 |
21415.00 |
21415.00 |
21415.00 |
21415.00 |
+239.00 |
0 |
9 |
+0 |
|
Total Volume and Open Interest |
18,671 |
62,044 |
-292 |
|
KOSPI 200(KFE) |
Mar21 |
210128 |
412.50 |
420.10 |
411.65 |
414.05 |
-8.90 |
368,923 |
233,709 |
+888 |
|
Jun21 |
210128 |
412.30 |
419.20 |
411.45 |
413.70 |
-8.75 |
527 |
19,285 |
+312 |
|
Sep21 |
210128 |
417.00 |
417.00 |
417.00 |
417.00 |
-9.05 |
5 |
971 |
+0 |
|
Total Volume and Open Interest |
369,468 |
284,754 |
+1,148 |
|
GSCI(CME) |
Weekly |
Monthly |
Feb21 |
210128 |
435.70 |
437.60 |
430.35 |
430.80 |
-1.30 |
12 |
5,923 |
+11 |
|
Mar21 |
210128 |
429.50 |
437.35 |
429.50 |
431.25 |
-1.30 |
0 |
1 |
+0 |
|
Apr21 |
210128 |
432.15 |
432.15 |
432.15 |
432.15 |
+0.50 |
|
|
|
|
Total Volume and Open Interest |
12 |
5,924 |
+11 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|