|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri January 29, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210129 |
1353.25 |
1376.75 |
1335.50 |
1370.00 |
+16.75 |
176,959 |
312,837 |
-16,094 |
Hover/Click |
|
May21 |
210129 |
1351.50 |
1373.25 |
1333.75 |
1367.00 |
+15.50 |
78,654 |
185,524 |
+3,376 |
Hover/Click |
|
Jul21 |
210129 |
1333.00 |
1355.50 |
1317.75 |
1348.75 |
+15.75 |
36,893 |
148,669 |
+2,071 |
Hover/Click |
|
Aug21 |
210129 |
1284.50 |
1304.50 |
1274.00 |
1298.75 |
+13.75 |
2,848 |
15,147 |
+57 |
Hover/Click |
|
Sep21 |
210129 |
1187.25 |
1204.75 |
1179.50 |
1199.50 |
+14.00 |
1,546 |
10,476 |
+35 |
Hover/Click |
|
Nov21 |
210129 |
1130.75 |
1148.75 |
1127.50 |
1143.00 |
+11.75 |
23,476 |
179,874 |
+1,576 |
Hover/Click |
|
Jan22 |
210129 |
1124.00 |
1140.25 |
1120.75 |
1134.75 |
+10.50 |
1,329 |
16,138 |
+235 |
Hover/Click |
|
Mar22 |
210129 |
1093.50 |
1111.00 |
1093.25 |
1105.25 |
+10.75 |
2,456 |
37,885 |
+720 |
Hover/Click |
|
May22 |
210129 |
1085.50 |
1101.50 |
1084.75 |
1095.75 |
+10.25 |
769 |
9,005 |
+181 |
Hover/Click |
|
Jul22 |
210129 |
1087.00 |
1095.75 |
1079.75 |
1090.75 |
+10.00 |
391 |
4,741 |
+35 |
Hover/Click |
|
Aug22 |
210129 |
1074.00 |
1074.00 |
1074.00 |
1074.00 |
+10.00 |
10 |
91 |
+2 |
Hover/Click |
|
Sep22 |
210129 |
1044.00 |
1044.00 |
1044.00 |
1044.00 |
+10.00 |
70 |
358 |
+46 |
Hover/Click |
|
Nov22 |
210129 |
1011.00 |
1021.75 |
1008.50 |
1017.50 |
+9.75 |
311 |
6,260 |
+77 |
Hover/Click |
|
Jan23 |
210129 |
1020.00 |
1020.00 |
1020.00 |
1020.00 |
+9.75 |
1 |
6 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
325,713 |
927,112 |
-7,682 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210129 |
427.10 |
432.80 |
420.70 |
431.00 |
+3.90 |
41,743 |
146,674 |
-5,566 |
Hover/Click |
|
May21 |
210129 |
425.00 |
431.30 |
419.10 |
429.10 |
+4.10 |
20,820 |
92,520 |
+1,129 |
Hover/Click |
|
Jul21 |
210129 |
420.00 |
426.40 |
414.50 |
424.10 |
+4.70 |
12,442 |
64,226 |
+576 |
Hover/Click |
|
Aug21 |
210129 |
405.00 |
410.50 |
400.30 |
407.90 |
+3.40 |
2,346 |
11,790 |
+282 |
Hover/Click |
|
Sep21 |
210129 |
387.40 |
389.30 |
381.00 |
387.20 |
+1.60 |
1,605 |
12,001 |
+84 |
Hover/Click |
|
Oct21 |
210129 |
367.60 |
369.30 |
361.70 |
366.80 |
unch |
1,816 |
13,708 |
-154 |
Hover/Click |
|
Dec21 |
210129 |
364.50 |
367.30 |
358.80 |
363.80 |
-0.10 |
4,717 |
45,127 |
+586 |
Hover/Click |
|
Jan22 |
210129 |
361.50 |
362.60 |
355.70 |
359.80 |
-0.60 |
102 |
3,821 |
-3 |
Hover/Click |
|
Mar22 |
210129 |
349.00 |
352.00 |
346.30 |
348.00 |
-0.90 |
617 |
6,905 |
+145 |
Hover/Click |
|
May22 |
210129 |
345.00 |
348.40 |
343.10 |
344.50 |
-0.50 |
127 |
3,619 |
+32 |
Hover/Click |
| Total Volume and Open Interest |
86,569 |
404,374 |
-2,774 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210129 |
44.76 |
45.58 |
44.23 |
44.62 |
-0.03 |
66,294 |
177,510 |
-1,443 |
Hover/Click |
|
May21 |
210129 |
43.77 |
44.61 |
43.42 |
43.91 |
+0.12 |
29,074 |
100,441 |
+2,769 |
Hover/Click |
|
Jul21 |
210129 |
42.89 |
43.72 |
42.70 |
43.28 |
+0.30 |
22,320 |
78,557 |
-2,146 |
Hover/Click |
|
Aug21 |
210129 |
41.96 |
42.72 |
41.79 |
42.34 |
+0.35 |
6,165 |
17,394 |
-1,194 |
Hover/Click |
|
Sep21 |
210129 |
41.22 |
41.75 |
40.95 |
41.42 |
+0.33 |
2,563 |
12,471 |
-48 |
Hover/Click |
|
Oct21 |
210129 |
40.13 |
40.97 |
40.13 |
40.62 |
+0.34 |
4,222 |
15,999 |
+276 |
Hover/Click |
|
Dec21 |
210129 |
39.76 |
40.61 |
39.72 |
40.18 |
+0.27 |
7,500 |
53,178 |
+1,034 |
Hover/Click |
|
Jan22 |
210129 |
40.14 |
40.19 |
39.45 |
39.78 |
+0.25 |
913 |
5,492 |
+376 |
Hover/Click |
|
Mar22 |
210129 |
38.86 |
39.66 |
38.86 |
39.34 |
+0.32 |
564 |
5,916 |
+173 |
Hover/Click |
|
May22 |
210129 |
39.09 |
39.23 |
38.66 |
38.99 |
+0.36 |
75 |
4,038 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
139,866 |
474,709 |
-128 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar21 |
210129 |
694.9 |
709.9 |
680.3 |
691.6 |
-7.5 |
9,924 |
57,529 |
-263 |
Hover/Click |
|
May21 |
210129 |
665.9 |
674.8 |
657.7 |
669.0 |
-1.7 |
9,458 |
36,039 |
+606 |
Hover/Click |
|
Jul21 |
210129 |
640.9 |
647.7 |
637.0 |
644.7 |
-0.4 |
4,548 |
44,424 |
+1,498 |
Hover/Click |
|
Nov21 |
210129 |
550.1 |
558.0 |
550.1 |
555.3 |
-2.8 |
4,922 |
70,938 |
+2,527 |
Hover/Click |
|
Jan22 |
210129 |
553.0 |
556.8 |
553.0 |
555.3 |
-3.8 |
50 |
2,806 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
28,908 |
211,846 |
+4,381 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210129 |
534.50 |
553.75 |
533.25 |
547.00 |
+12.50 |
223,887 |
663,403 |
-14,001 |
Hover/Click |
|
May21 |
210129 |
535.75 |
553.75 |
534.50 |
547.50 |
+11.25 |
95,124 |
440,299 |
+6,922 |
Hover/Click |
|
Jul21 |
210129 |
526.75 |
542.00 |
525.75 |
536.50 |
+9.25 |
58,063 |
301,249 |
+5,953 |
Hover/Click |
|
Sep21 |
210129 |
465.00 |
474.25 |
461.75 |
470.25 |
+5.25 |
16,152 |
149,706 |
+1,785 |
Hover/Click |
|
Dec21 |
210129 |
439.25 |
447.25 |
435.50 |
445.25 |
+6.50 |
40,489 |
292,642 |
+1,898 |
Hover/Click |
|
Mar22 |
210129 |
444.00 |
452.50 |
441.25 |
450.25 |
+6.00 |
4,558 |
31,141 |
+316 |
Hover/Click |
|
May22 |
210129 |
448.00 |
454.75 |
444.75 |
453.00 |
+6.00 |
817 |
3,999 |
+12 |
Hover/Click |
|
Jul22 |
210129 |
447.75 |
455.50 |
445.75 |
453.50 |
+4.75 |
1,005 |
17,135 |
+130 |
Hover/Click |
|
Sep22 |
210129 |
417.00 |
421.25 |
415.25 |
420.50 |
+4.25 |
39 |
3,598 |
+11 |
Hover/Click |
|
Dec22 |
210129 |
404.50 |
411.25 |
402.25 |
409.75 |
+4.25 |
2,002 |
22,149 |
+982 |
Hover/Click |
| Total Volume and Open Interest |
442,160 |
1,927,322 |
+4,007 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210129 |
646.25 |
664.75 |
643.00 |
663.00 |
+16.00 |
54,190 |
173,951 |
-3,624 |
Hover/Click |
|
May21 |
210129 |
647.00 |
664.25 |
643.75 |
662.50 |
+15.00 |
26,871 |
79,886 |
+771 |
Hover/Click |
|
Jul21 |
210129 |
631.50 |
644.25 |
629.00 |
643.00 |
+11.50 |
15,771 |
99,949 |
-485 |
Hover/Click |
|
Sep21 |
210129 |
629.25 |
642.25 |
628.00 |
641.50 |
+11.25 |
5,715 |
36,935 |
+928 |
Hover/Click |
|
Dec21 |
210129 |
634.00 |
645.50 |
631.75 |
644.75 |
+10.75 |
5,866 |
44,512 |
+1,067 |
Hover/Click |
|
Mar22 |
210129 |
639.50 |
649.25 |
636.50 |
649.00 |
+10.25 |
1,694 |
10,509 |
+452 |
Hover/Click |
| Total Volume and Open Interest |
110,213 |
451,306 |
-836 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar21 |
210129 |
628.00 |
639.75 |
623.25 |
638.00 |
+12.00 |
17,751 |
98,513 |
-1,793 |
Hover/Click |
|
May21 |
210129 |
630.25 |
643.25 |
627.25 |
641.50 |
+12.00 |
9,018 |
47,315 |
+458 |
Hover/Click |
|
Jul21 |
210129 |
628.50 |
640.50 |
624.00 |
638.75 |
+12.75 |
7,748 |
48,378 |
-705 |
Hover/Click |
|
Sep21 |
210129 |
627.25 |
640.75 |
624.00 |
639.00 |
+13.00 |
2,278 |
10,155 |
+43 |
Hover/Click |
|
Dec21 |
210129 |
631.00 |
644.75 |
628.75 |
643.25 |
+13.00 |
1,558 |
12,754 |
+177 |
Hover/Click |
|
Mar22 |
210129 |
630.00 |
644.00 |
629.25 |
643.00 |
+12.25 |
93 |
1,063 |
+23 |
Hover/Click |
|
May22 |
210129 |
625.00 |
627.50 |
625.00 |
627.50 |
+13.25 |
13 |
61 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
38,459 |
218,938 |
-1,798 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar21 |
210129 |
620.00 |
634.75 |
618.75 |
633.50 |
+14.00 |
3,274 |
0 |
-36,477 |
Hover/Click |
|
May21 |
210129 |
629.50 |
644.00 |
628.00 |
642.75 |
+14.00 |
1,658 |
0 |
+0 |
Hover/Click |
|
Jul21 |
210129 |
634.50 |
648.00 |
634.50 |
647.25 |
+12.50 |
1,345 |
16,123 |
+16,123 |
Hover/Click |
|
Sep21 |
210129 |
639.00 |
652.75 |
639.00 |
651.25 |
+11.50 |
583 |
0 |
-12,299 |
Hover/Click |
|
Dec21 |
210129 |
649.00 |
656.50 |
645.00 |
655.50 |
+11.50 |
308 |
0 |
-5,826 |
Hover/Click |
|
Mar22 |
210129 |
652.00 |
654.75 |
646.25 |
654.75 |
+10.00 |
24 |
0 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
7,194 |
16,124 |
-38,479 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210129 |
349.25 |
352.25 |
346.25 |
349.50 |
+2.75 |
153 |
3,335 |
+4 |
Hover/Click |
|
May21 |
210129 |
346.75 |
348.75 |
343.50 |
346.50 |
+2.75 |
50 |
806 |
+10 |
Hover/Click |
|
Jul21 |
210129 |
341.75 |
341.75 |
339.50 |
339.50 |
+1.75 |
0 |
98 |
+0 |
Hover/Click |
|
Sep21 |
210129 |
314.50 |
314.50 |
314.50 |
314.50 |
+2.75 |
0 |
17 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
211 |
4,720 |
+11 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210129 |
13.41 |
13.49 |
13.38 |
13.46 |
+0.07 |
506 |
9,404 |
-58 |
Hover/Click |
|
May21 |
210129 |
13.66 |
13.67 |
13.65 |
13.67 |
+0.08 |
48 |
402 |
+26 |
Hover/Click |
|
Jul21 |
210129 |
13.69 |
13.70 |
13.69 |
13.70 |
+0.06 |
24 |
93 |
+8 |
Hover/Click |
|
Sep21 |
210129 |
12.85 |
12.87 |
12.85 |
12.87 |
+0.04 |
22 |
246 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
600 |
10,145 |
-26 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb21 |
210129 |
116.100 |
116.750 |
114.885 |
115.050 |
-0.950 |
6,717 |
40,033 |
-1,507 |
Hover/Click |
|
Apr21 |
210129 |
122.980 |
123.900 |
121.385 |
121.850 |
-0.850 |
17,948 |
139,062 |
+794 |
Hover/Click |
|
Jun21 |
210129 |
118.950 |
119.785 |
117.100 |
117.600 |
-1.230 |
9,729 |
76,011 |
+702 |
Hover/Click |
|
Aug21 |
210129 |
118.230 |
118.885 |
116.180 |
116.500 |
-1.730 |
4,704 |
40,458 |
+394 |
Hover/Click |
|
Oct21 |
210129 |
121.050 |
121.535 |
119.350 |
119.535 |
-1.515 |
2,477 |
20,203 |
+216 |
Hover/Click |
|
Dec21 |
210129 |
123.250 |
123.680 |
121.800 |
121.930 |
-1.300 |
1,430 |
10,480 |
+172 |
Hover/Click |
| Total Volume and Open Interest |
43,718 |
331,194 |
+1,041 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar21 |
210129 |
139.685 |
141.850 |
137.400 |
137.735 |
-2.065 |
3,814 |
19,027 |
-325 |
Hover/Click |
|
Apr21 |
210129 |
142.550 |
144.450 |
140.500 |
140.750 |
-1.935 |
1,704 |
6,077 |
+19 |
Hover/Click |
|
May21 |
210129 |
144.380 |
145.900 |
142.100 |
142.380 |
-2.000 |
1,223 |
6,368 |
-24 |
Hover/Click |
|
Aug21 |
210129 |
152.000 |
152.500 |
149.535 |
149.950 |
-1.930 |
1,098 |
4,960 |
-96 |
Hover/Click |
|
Sep21 |
210129 |
152.735 |
153.130 |
150.450 |
150.750 |
-1.750 |
337 |
1,405 |
+45 |
Hover/Click |
|
Oct21 |
210129 |
152.550 |
153.130 |
150.485 |
150.650 |
-1.850 |
160 |
649 |
+43 |
Hover/Click |
|
Nov21 |
210129 |
152.380 |
152.380 |
150.400 |
150.400 |
-2.100 |
13 |
181 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
8,871 |
39,886 |
-438 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Feb21 |
210129 |
70.000 |
70.500 |
69.550 |
69.800 |
-0.150 |
8,151 |
22,499 |
-2,684 |
Hover/Click |
|
Apr21 |
210129 |
76.500 |
77.500 |
76.280 |
76.650 |
+0.270 |
14,750 |
92,524 |
+885 |
Hover/Click |
|
May21 |
210129 |
81.000 |
81.430 |
80.700 |
80.980 |
+0.450 |
84 |
1,998 |
+32 |
|
|
Jun21 |
210129 |
87.000 |
87.930 |
86.850 |
87.300 |
+0.450 |
5,082 |
40,416 |
+912 |
Hover/Click |
|
Jul21 |
210129 |
87.750 |
88.250 |
87.250 |
87.550 |
+0.170 |
1,556 |
18,326 |
+288 |
Hover/Click |
|
Aug21 |
210129 |
87.500 |
88.000 |
86.600 |
86.980 |
unch |
2,347 |
21,238 |
+519 |
Hover/Click |
|
Oct21 |
210129 |
75.350 |
75.600 |
74.650 |
74.980 |
-0.370 |
1,624 |
15,130 |
+582 |
Hover/Click |
|
Dec21 |
210129 |
69.680 |
69.750 |
68.750 |
69.150 |
-0.550 |
813 |
6,152 |
+241 |
Hover/Click |
| Total Volume and Open Interest |
34,768 |
220,671 |
+967 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jan21 |
210129 |
16.12 |
16.12 |
16.12 |
16.12 |
unch |
56 |
3,383 |
-1 |
Hover/Click |
|
Feb21 |
210129 |
15.60 |
15.60 |
15.33 |
15.36 |
-0.16 |
324 |
3,354 |
-77 |
Hover/Click |
|
Mar21 |
210129 |
16.70 |
16.79 |
16.60 |
16.64 |
-0.08 |
493 |
3,584 |
-175 |
Hover/Click |
|
Apr21 |
210129 |
16.83 |
16.83 |
16.76 |
16.76 |
-0.04 |
296 |
2,533 |
-32 |
Hover/Click |
|
May21 |
210129 |
16.91 |
16.97 |
16.91 |
16.96 |
+0.01 |
79 |
2,143 |
-34 |
Hover/Click |
|
Jun21 |
210129 |
17.13 |
17.23 |
17.07 |
17.11 |
-0.08 |
58 |
2,184 |
+8 |
Hover/Click |
|
Jul21 |
210129 |
17.35 |
17.44 |
17.29 |
17.35 |
unch |
32 |
1,045 |
+15 |
Hover/Click |
|
Aug21 |
210129 |
17.39 |
17.45 |
17.39 |
17.43 |
unch |
34 |
1,022 |
+34 |
Hover/Click |
|
Sep21 |
210129 |
17.39 |
17.54 |
17.39 |
17.46 |
+0.01 |
39 |
927 |
+20 |
Hover/Click |
|
Oct21 |
210129 |
17.39 |
17.46 |
17.39 |
17.42 |
-0.05 |
31 |
824 |
+20 |
Hover/Click |
|
Nov21 |
210129 |
17.25 |
17.29 |
17.25 |
17.26 |
-0.04 |
25 |
700 |
+15 |
Hover/Click |
|
Dec21 |
210129 |
16.97 |
17.04 |
16.97 |
17.04 |
+0.02 |
21 |
684 |
+8 |
Hover/Click |
|
Jan22 |
210129 |
16.78 |
16.78 |
16.78 |
16.78 |
unch |
1 |
65 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,489 |
22,503 |
-198 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar21 |
210129 |
2505 |
2545 |
2500 |
2531 |
+21 |
18,018 |
78,909 |
-2,068 |
Hover/Click |
|
May21 |
210129 |
2454 |
2483 |
2449 |
2474 |
+17 |
11,057 |
72,420 |
+1,679 |
Hover/Click |
|
Jul21 |
210129 |
2446 |
2470 |
2439 |
2466 |
+17 |
3,377 |
32,671 |
+122 |
Hover/Click |
|
Sep21 |
210129 |
2443 |
2467 |
2433 |
2465 |
+19 |
1,054 |
20,697 |
+156 |
Hover/Click |
|
Dec21 |
210129 |
2439 |
2471 |
2439 |
2468 |
+21 |
393 |
12,494 |
-74 |
Hover/Click |
|
Mar22 |
210129 |
2450 |
2466 |
2444 |
2465 |
+22 |
172 |
5,884 |
-80 |
Hover/Click |
|
May22 |
210129 |
2448 |
2464 |
2448 |
2463 |
+21 |
35 |
974 |
-27 |
Hover/Click |
| Total Volume and Open Interest |
34,106 |
229,554 |
-292 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar21 |
210129 |
124.15 |
124.70 |
122.05 |
122.95 |
-1.05 |
16,060 |
91,336 |
-1,188 |
Hover/Click |
|
May21 |
210129 |
126.30 |
126.80 |
124.20 |
125.00 |
-1.10 |
9,230 |
59,909 |
+1,541 |
Hover/Click |
|
Jul21 |
210129 |
128.35 |
128.70 |
126.15 |
126.95 |
-1.05 |
3,785 |
38,549 |
-59 |
Hover/Click |
|
Sep21 |
210129 |
130.30 |
130.45 |
127.95 |
128.80 |
-1.05 |
2,083 |
38,246 |
+450 |
Hover/Click |
|
Dec21 |
210129 |
132.25 |
132.40 |
129.95 |
130.75 |
-1.05 |
924 |
24,126 |
-74 |
Hover/Click |
|
Mar22 |
210129 |
133.55 |
134.15 |
131.80 |
132.50 |
-1.05 |
444 |
9,525 |
+140 |
Hover/Click |
| Total Volume and Open Interest |
33,093 |
275,545 |
+950 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar21 |
210129 |
113.10 |
113.50 |
110.25 |
110.60 |
-2.55 |
842 |
8,344 |
-31 |
Hover/Click |
|
May21 |
210129 |
116.00 |
116.00 |
113.15 |
113.75 |
-2.20 |
227 |
1,509 |
+102 |
Hover/Click |
|
Jul21 |
210129 |
118.10 |
118.25 |
116.05 |
116.40 |
-2.25 |
87 |
464 |
+20 |
Hover/Click |
|
Sep21 |
210129 |
120.05 |
120.05 |
119.05 |
119.30 |
-2.30 |
37 |
136 |
+9 |
Hover/Click |
|
Nov21 |
210129 |
123.00 |
123.00 |
122.00 |
122.15 |
-2.35 |
10 |
85 |
+10 |
Hover/Click |
|
Jan22 |
210129 |
124.05 |
124.05 |
124.05 |
124.05 |
-1.85 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,203 |
10,540 |
+110 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar21 |
210129 |
15.57 |
16.03 |
15.55 |
15.83 |
+0.24 |
49,889 |
370,388 |
-3,438 |
Hover/Click |
|
May21 |
210129 |
14.92 |
15.23 |
14.91 |
15.08 |
+0.14 |
29,176 |
221,669 |
+4,418 |
Hover/Click |
|
Jul21 |
210129 |
14.50 |
14.77 |
14.49 |
14.60 |
+0.08 |
18,369 |
165,767 |
-1,456 |
Hover/Click |
|
Oct21 |
210129 |
14.39 |
14.61 |
14.37 |
14.45 |
+0.07 |
12,140 |
122,466 |
-762 |
Hover/Click |
|
Mar22 |
210129 |
14.71 |
14.91 |
14.70 |
14.76 |
+0.05 |
7,662 |
77,628 |
+2,133 |
Hover/Click |
|
May22 |
210129 |
13.89 |
14.03 |
13.87 |
13.91 |
+0.02 |
1,924 |
47,351 |
+461 |
Hover/Click |
|
Jul22 |
210129 |
13.34 |
13.42 |
13.26 |
13.31 |
+0.02 |
1,137 |
39,387 |
+136 |
Hover/Click |
|
Oct22 |
210129 |
13.14 |
13.15 |
13.01 |
13.05 |
+0.01 |
823 |
33,704 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
121,501 |
1,106,233 |
+1,607 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar21 |
210129 |
1715 |
1748 |
1715 |
1728 |
+7 |
6,603 |
71,263 |
-1,460 |
Hover/Click |
|
May21 |
210129 |
1661 |
1680 |
1649 |
1667 |
+6 |
9,137 |
43,388 |
+763 |
Hover/Click |
|
Jul21 |
210129 |
1648 |
1662 |
1632 |
1652 |
+4 |
4,193 |
28,426 |
-411 |
Hover/Click |
|
Sep21 |
210129 |
1648 |
1654 |
1629 |
1650 |
+5 |
3,894 |
33,069 |
+699 |
Hover/Click |
|
Dec21 |
210129 |
1668 |
1672 |
1648 |
1672 |
+7 |
1,798 |
35,308 |
-350 |
Hover/Click |
|
Mar22 |
210129 |
1673 |
1678 |
1653 |
1678 |
+8 |
887 |
11,739 |
+115 |
Hover/Click |
|
May22 |
210129 |
1678 |
1685 |
1660 |
1685 |
+9 |
92 |
4,901 |
+29 |
Hover/Click |
| Total Volume and Open Interest |
26,644 |
231,010 |
-596 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar21 |
210129 |
442.50 |
458.60 |
441.20 |
456.10 |
+14.50 |
7,641 |
37,449 |
-2,163 |
Hover/Click |
|
May21 |
210129 |
428.50 |
438.80 |
427.60 |
435.90 |
+7.60 |
7,169 |
42,508 |
+126 |
Hover/Click |
|
Aug21 |
210129 |
415.80 |
421.00 |
414.40 |
418.10 |
+2.30 |
1,112 |
20,655 |
+477 |
Hover/Click |
|
Oct21 |
210129 |
402.60 |
407.00 |
401.20 |
404.00 |
+0.30 |
176 |
5,749 |
+81 |
Hover/Click |
|
Dec21 |
210129 |
399.90 |
402.90 |
398.50 |
400.50 |
-0.20 |
22 |
3,609 |
-9 |
Hover/Click |
| Total Volume and Open Interest |
16,126 |
112,878 |
-1,486 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar21 |
210129 |
79.98 |
80.85 |
79.75 |
80.64 |
+0.71 |
17,426 |
106,745 |
-2,784 |
Hover/Click |
|
May21 |
210129 |
81.13 |
82.01 |
80.95 |
81.84 |
+0.71 |
10,308 |
69,872 |
+1,954 |
Hover/Click |
|
Jul21 |
210129 |
82.19 |
82.91 |
81.87 |
82.78 |
+0.72 |
2,841 |
39,160 |
-48 |
Hover/Click |
|
Oct21 |
210129 |
79.21 |
79.21 |
79.21 |
79.21 |
+0.39 |
0 |
18 |
+0 |
Hover/Click |
|
Dec21 |
210129 |
77.59 |
78.25 |
77.26 |
77.69 |
+0.19 |
3,086 |
30,178 |
-545 |
Hover/Click |
|
Mar22 |
210129 |
77.50 |
78.25 |
77.36 |
77.75 |
+0.25 |
47 |
2,331 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
33,751 |
253,055 |
-1,385 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Mar21 |
210129 |
888.8 |
897.0 |
868.8 |
887.0 |
-5.6 |
242 |
1,654 |
-52 |
|
|
May21 |
210129 |
799.6 |
806.3 |
777.0 |
796.2 |
-2.5 |
134 |
629 |
-30 |
|
|
Jul21 |
210129 |
765.0 |
765.0 |
752.9 |
761.0 |
+1.0 |
56 |
380 |
-2 |
|
|
Sep21 |
210129 |
728.1 |
730.0 |
728.1 |
730.0 |
+10.0 |
9 |
31 |
+6 |
|
|
Nov21 |
210129 |
710.0 |
710.0 |
710.0 |
710.0 |
+9.0 |
0 |
1 |
+0 |
|
|
Jan22 |
210129 |
710.0 |
710.0 |
710.0 |
710.0 |
+9.0 |
|
|
|
|
|
Mar22 |
210129 |
710.0 |
710.0 |
710.0 |
710.0 |
+9.0 |
|
|
|
|
| Total Volume and Open Interest |
441 |
2,695 |
-78 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Mar21 |
210129 |
52.15 |
53.25 |
51.93 |
52.20 |
-0.14 |
442,376 |
450,591 |
+4,526 |
Hover/Click |
|
Apr21 |
210129 |
52.03 |
53.13 |
51.85 |
52.08 |
-0.16 |
131,515 |
225,752 |
+3,118 |
Hover/Click |
|
May21 |
210129 |
51.89 |
52.92 |
51.69 |
51.88 |
-0.18 |
62,417 |
154,637 |
+10,118 |
Hover/Click |
|
Jun21 |
210129 |
51.63 |
52.65 |
51.46 |
51.63 |
-0.18 |
70,276 |
261,784 |
+3,317 |
Hover/Click |
|
Jul21 |
210129 |
51.36 |
52.31 |
51.20 |
51.34 |
-0.17 |
20,068 |
112,009 |
+893 |
Hover/Click |
|
Aug21 |
210129 |
51.09 |
51.95 |
50.92 |
51.00 |
-0.18 |
13,443 |
66,667 |
+1,103 |
Hover/Click |
|
Sep21 |
210129 |
50.66 |
51.55 |
50.58 |
50.67 |
-0.17 |
19,944 |
93,684 |
-1,740 |
Hover/Click |
|
Oct21 |
210129 |
50.54 |
51.21 |
50.27 |
50.34 |
-0.16 |
12,420 |
55,762 |
+678 |
Hover/Click |
|
Nov21 |
210129 |
50.27 |
50.88 |
49.94 |
50.02 |
-0.16 |
10,076 |
56,545 |
-2,223 |
Hover/Click |
|
Dec21 |
210129 |
49.72 |
50.58 |
49.65 |
49.73 |
-0.16 |
50,896 |
297,176 |
+1,101 |
Hover/Click |
|
Jan22 |
210129 |
49.52 |
50.25 |
49.39 |
49.45 |
-0.15 |
1,491 |
42,923 |
-183 |
Hover/Click |
|
Feb22 |
210129 |
49.19 |
49.95 |
49.16 |
49.19 |
-0.15 |
591 |
30,333 |
+142 |
Hover/Click |
|
Mar22 |
210129 |
48.92 |
49.53 |
48.92 |
48.97 |
-0.15 |
1,784 |
32,257 |
+582 |
Hover/Click |
|
Apr22 |
210129 |
48.77 |
48.96 |
48.77 |
48.77 |
-0.15 |
477 |
15,053 |
+360 |
Hover/Click |
|
May22 |
210129 |
48.59 |
48.76 |
48.59 |
48.59 |
-0.15 |
2,546 |
16,419 |
+568 |
Hover/Click |
|
Jun22 |
210129 |
48.43 |
49.15 |
48.38 |
48.44 |
-0.14 |
14,232 |
89,841 |
+3,356 |
Hover/Click |
| Total Volume and Open Interest |
878,117 |
2,344,277 |
+27,617 |
|
| e-miNY Crude Oil(NYM) |
|
Mar21 |
210129 |
52.200 |
53.250 |
51.925 |
52.200 |
-0.150 |
10,380 |
2,099 |
-118 |
|
|
Apr21 |
210129 |
52.100 |
53.100 |
51.850 |
52.075 |
-0.175 |
1,180 |
363 |
+8 |
|
|
May21 |
210129 |
52.075 |
52.775 |
51.775 |
51.875 |
-0.175 |
14 |
64 |
-1 |
|
|
Jun21 |
210129 |
51.625 |
52.625 |
51.475 |
51.625 |
-0.175 |
34 |
192 |
+7 |
|
|
Jul21 |
210129 |
51.750 |
51.875 |
51.350 |
51.350 |
-0.150 |
5 |
23 |
-1 |
|
|
Aug21 |
210129 |
51.775 |
51.775 |
50.875 |
51.000 |
-0.175 |
2 |
9 |
+0 |
|
|
Sep21 |
210129 |
50.675 |
50.675 |
50.675 |
50.675 |
-0.175 |
3 |
10 |
+2 |
|
|
Oct21 |
210129 |
50.350 |
50.350 |
50.350 |
50.350 |
-0.150 |
0 |
5 |
+0 |
|
|
Nov21 |
210129 |
50.025 |
50.025 |
50.025 |
50.025 |
-0.150 |
0 |
14 |
+0 |
|
|
Dec21 |
210129 |
49.900 |
50.525 |
49.700 |
49.725 |
-0.175 |
17 |
163 |
+1 |
|
| Total Volume and Open Interest |
11,647 |
3,018 |
-95 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Feb21 |
210129 |
159.83 |
163.57 |
159.51 |
160.04 |
-0.13 |
17,129 |
7,550 |
-6,784 |
Hover/Click |
|
Mar21 |
210129 |
159.48 |
163.50 |
159.11 |
159.84 |
-0.26 |
63,302 |
110,193 |
+749 |
Hover/Click |
|
Apr21 |
210129 |
159.23 |
163.01 |
158.76 |
159.43 |
-0.27 |
25,500 |
51,592 |
+1,390 |
Hover/Click |
|
May21 |
210129 |
159.03 |
162.74 |
158.56 |
159.17 |
-0.31 |
12,042 |
33,626 |
-152 |
Hover/Click |
|
Jun21 |
210129 |
159.51 |
162.60 |
158.62 |
159.08 |
-0.37 |
14,963 |
49,073 |
-182 |
Hover/Click |
|
Jul21 |
210129 |
159.63 |
162.73 |
158.86 |
159.31 |
-0.37 |
2,835 |
15,661 |
+610 |
Hover/Click |
|
Aug21 |
210129 |
160.11 |
162.89 |
159.21 |
159.64 |
-0.37 |
1,164 |
9,254 |
+201 |
Hover/Click |
|
Sep21 |
210129 |
160.46 |
163.30 |
159.68 |
160.10 |
-0.37 |
2,019 |
12,132 |
+295 |
Hover/Click |
|
Oct21 |
210129 |
163.35 |
163.70 |
160.37 |
160.61 |
-0.36 |
1,024 |
6,065 |
+156 |
Hover/Click |
|
Nov21 |
210129 |
161.36 |
164.13 |
160.70 |
160.93 |
-0.36 |
1,110 |
6,359 |
+268 |
Hover/Click |
|
Dec21 |
210129 |
160.80 |
164.32 |
160.60 |
161.02 |
-0.34 |
5,365 |
36,974 |
+890 |
Hover/Click |
|
Jan22 |
210129 |
163.68 |
164.37 |
160.96 |
161.26 |
-0.32 |
618 |
11,529 |
+258 |
Hover/Click |
|
Feb22 |
210129 |
163.80 |
165.10 |
161.00 |
161.22 |
-0.29 |
230 |
2,116 |
+80 |
Hover/Click |
|
Mar22 |
210129 |
164.40 |
164.40 |
160.60 |
160.60 |
-0.25 |
182 |
2,267 |
+32 |
Hover/Click |
| Total Volume and Open Interest |
148,812 |
379,685 |
-1,756 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Feb21 |
210129 |
158.06 |
162.93 |
156.76 |
157.25 |
-1.04 |
21,845 |
15,878 |
-7,981 |
Hover/Click |
|
Mar21 |
210129 |
157.25 |
162.58 |
154.90 |
155.27 |
-2.27 |
61,035 |
143,163 |
-2,987 |
Hover/Click |
|
Apr21 |
210129 |
166.79 |
171.35 |
165.05 |
165.42 |
-1.65 |
33,592 |
57,196 |
+3,473 |
Hover/Click |
|
May21 |
210129 |
166.80 |
171.21 |
165.39 |
165.77 |
-1.44 |
12,084 |
39,786 |
+1,236 |
Hover/Click |
|
Jun21 |
210129 |
167.01 |
170.39 |
164.98 |
165.29 |
-1.26 |
8,862 |
45,252 |
+1,319 |
Hover/Click |
|
Jul21 |
210129 |
165.51 |
168.58 |
163.72 |
163.97 |
-1.14 |
3,399 |
22,380 |
+305 |
Hover/Click |
|
Aug21 |
210129 |
163.31 |
166.57 |
161.87 |
162.03 |
-1.05 |
2,123 |
9,914 |
+485 |
Hover/Click |
|
Sep21 |
210129 |
160.27 |
163.63 |
159.06 |
159.30 |
-0.97 |
2,715 |
27,799 |
+343 |
Hover/Click |
|
Oct21 |
210129 |
148.88 |
151.71 |
147.74 |
147.97 |
-0.94 |
882 |
18,483 |
+14 |
Hover/Click |
|
Nov21 |
210129 |
147.03 |
148.71 |
144.68 |
144.86 |
-0.99 |
601 |
7,178 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
150,486 |
423,840 |
-3,630 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Mar21 |
210129 |
155.27 |
155.27 |
155.27 |
155.27 |
-2.27 |
|
|
|
|
|
Apr21 |
210129 |
165.42 |
165.42 |
165.42 |
165.42 |
-1.65 |
|
|
|
|
|
May21 |
210129 |
165.77 |
165.77 |
165.77 |
165.77 |
-1.44 |
|
|
|
|
|
Jun21 |
210129 |
165.29 |
165.29 |
165.29 |
165.29 |
-1.26 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Mar21 |
210129 |
2.680 |
2.710 |
2.554 |
2.564 |
-0.100 |
153,190 |
318,811 |
-1,299 |
Hover/Click |
|
Apr21 |
210129 |
2.686 |
2.716 |
2.583 |
2.592 |
-0.083 |
75,032 |
116,358 |
+2,036 |
Hover/Click |
|
May21 |
210129 |
2.715 |
2.740 |
2.615 |
2.625 |
-0.077 |
31,304 |
89,193 |
+2,491 |
Hover/Click |
|
Jun21 |
210129 |
2.774 |
2.796 |
2.675 |
2.683 |
-0.075 |
17,591 |
45,971 |
+747 |
Hover/Click |
|
Jul21 |
210129 |
2.843 |
2.858 |
2.747 |
2.752 |
-0.074 |
17,553 |
47,909 |
+636 |
Hover/Click |
|
Aug21 |
210129 |
2.856 |
2.880 |
2.769 |
2.775 |
-0.072 |
10,834 |
31,565 |
+207 |
Hover/Click |
|
Sep21 |
210129 |
2.844 |
2.861 |
2.758 |
2.766 |
-0.071 |
8,340 |
54,049 |
+1,468 |
Hover/Click |
|
Oct21 |
210129 |
2.868 |
2.884 |
2.785 |
2.790 |
-0.067 |
21,970 |
115,469 |
+1,308 |
Hover/Click |
|
Nov21 |
210129 |
2.916 |
2.935 |
2.844 |
2.850 |
-0.062 |
3,435 |
40,572 |
+217 |
Hover/Click |
|
Dec21 |
210129 |
3.033 |
3.052 |
2.967 |
2.972 |
-0.059 |
3,477 |
42,201 |
+417 |
Hover/Click |
|
Jan22 |
210129 |
3.127 |
3.132 |
3.056 |
3.060 |
-0.057 |
11,075 |
47,165 |
-1,027 |
Hover/Click |
|
Feb22 |
210129 |
3.063 |
3.071 |
3.004 |
3.008 |
-0.052 |
5,798 |
23,931 |
-1,266 |
Hover/Click |
|
Mar22 |
210129 |
2.903 |
2.910 |
2.850 |
2.852 |
-0.041 |
6,335 |
29,659 |
-123 |
Hover/Click |
|
Apr22 |
210129 |
2.524 |
2.525 |
2.487 |
2.487 |
-0.023 |
6,855 |
30,580 |
+444 |
Hover/Click |
|
May22 |
210129 |
2.467 |
2.469 |
2.445 |
2.446 |
-0.018 |
1,467 |
13,834 |
+428 |
Hover/Click |
|
Jun22 |
210129 |
2.491 |
2.495 |
2.472 |
2.472 |
-0.016 |
381 |
8,684 |
+82 |
Hover/Click |
| Total Volume and Open Interest |
380,617 |
1,129,233 |
+4,430 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar21 |
210129 |
55.52 |
56.37 |
55.31 |
55.88 |
+0.35 |
132,411 |
122,352 |
-32,137 |
Hover/Click |
|
Apr21 |
210129 |
55.04 |
56.02 |
54.90 |
55.04 |
-0.06 |
316,905 |
552,575 |
+2,527 |
Hover/Click |
|
May21 |
210129 |
54.83 |
55.79 |
54.70 |
54.81 |
-0.09 |
117,850 |
273,601 |
+12,454 |
Hover/Click |
|
Jun21 |
210129 |
54.59 |
55.52 |
54.44 |
54.55 |
-0.10 |
110,327 |
296,573 |
+3,445 |
Hover/Click |
|
Jul21 |
210129 |
54.28 |
55.16 |
54.12 |
54.21 |
-0.12 |
34,789 |
173,963 |
+3,338 |
Hover/Click |
|
Aug21 |
210129 |
53.96 |
54.84 |
53.83 |
53.91 |
-0.12 |
12,709 |
81,696 |
+557 |
Hover/Click |
|
Sep21 |
210129 |
53.75 |
54.53 |
53.53 |
53.61 |
-0.12 |
16,537 |
82,673 |
+722 |
Hover/Click |
|
Oct21 |
210129 |
53.45 |
54.21 |
53.23 |
53.31 |
-0.12 |
4,848 |
60,982 |
+705 |
Hover/Click |
|
Nov21 |
210129 |
53.27 |
53.92 |
52.99 |
53.04 |
-0.12 |
4,990 |
45,485 |
+58 |
Hover/Click |
|
Dec21 |
210129 |
52.86 |
53.65 |
52.70 |
52.79 |
-0.12 |
60,524 |
279,792 |
+3,439 |
Hover/Click |
|
Jan22 |
210129 |
52.56 |
52.56 |
52.56 |
52.56 |
-0.12 |
768 |
46,477 |
-6 |
Hover/Click |
|
Feb22 |
210129 |
51.98 |
52.35 |
51.98 |
52.35 |
-0.12 |
3,223 |
34,127 |
+300 |
Hover/Click |
|
Mar22 |
210129 |
52.19 |
52.19 |
52.19 |
52.19 |
-0.12 |
5,968 |
53,609 |
-994 |
Hover/Click |
|
Apr22 |
210129 |
52.03 |
52.03 |
52.03 |
52.03 |
-0.12 |
3,798 |
16,828 |
+329 |
Hover/Click |
| Total Volume and Open Interest |
881,544 |
2,627,560 |
+782 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Feb21 |
210129 |
449.00 |
457.00 |
447.00 |
450.25 |
-1.00 |
59,591 |
127,716 |
-1,419 |
Hover/Click |
|
Mar21 |
210129 |
451.25 |
458.75 |
449.00 |
452.25 |
-1.00 |
98,125 |
155,305 |
+8,193 |
Hover/Click |
|
Apr21 |
210129 |
453.25 |
460.00 |
450.25 |
453.50 |
-1.00 |
43,288 |
103,656 |
-2,563 |
Hover/Click |
|
May21 |
210129 |
452.75 |
460.25 |
451.00 |
453.75 |
-1.25 |
16,665 |
66,170 |
-331 |
Hover/Click |
|
Jun21 |
210129 |
453.25 |
460.50 |
451.50 |
454.25 |
-1.00 |
32,074 |
99,229 |
+4,178 |
Hover/Click |
|
Jul21 |
210129 |
454.75 |
460.75 |
452.25 |
455.00 |
-1.00 |
6,694 |
34,078 |
-419 |
Hover/Click |
|
Aug21 |
210129 |
456.00 |
461.75 |
453.00 |
455.75 |
-1.00 |
5,369 |
27,280 |
+12 |
Hover/Click |
|
Sep21 |
210129 |
456.75 |
461.75 |
454.00 |
456.50 |
-1.00 |
8,039 |
32,160 |
+1,452 |
Hover/Click |
|
Oct21 |
210129 |
458.00 |
463.25 |
455.00 |
457.75 |
-1.00 |
2,266 |
42,907 |
-62 |
Hover/Click |
|
Nov21 |
210129 |
457.00 |
462.50 |
454.50 |
457.25 |
-0.75 |
1,061 |
29,903 |
-85 |
Hover/Click |
| Total Volume and Open Interest |
293,488 |
985,995 |
+10,007 |
|
| Ethanol(CBOT) |
|
Feb21 |
210129 |
1.640 |
1.640 |
1.640 |
1.640 |
+0.110 |
0 |
6 |
+0 |
|
|
Mar21 |
210129 |
1.710 |
1.710 |
1.710 |
1.710 |
+0.110 |
0 |
10 |
+0 |
|
|
Apr21 |
210129 |
1.720 |
1.749 |
1.700 |
1.749 |
+0.091 |
0 |
44 |
+0 |
|
|
May21 |
210129 |
1.744 |
1.744 |
1.744 |
1.744 |
+0.091 |
0 |
37 |
+0 |
|
|
Jun21 |
210129 |
1.730 |
1.730 |
1.730 |
1.730 |
+0.082 |
|
|
|
|
|
Jul21 |
210129 |
1.730 |
1.730 |
1.730 |
1.730 |
+0.082 |
|
|
|
|
|
Aug21 |
210129 |
1.730 |
1.730 |
1.730 |
1.730 |
+0.082 |
0 |
5 |
+0 |
|
|
Sep21 |
210129 |
1.730 |
1.730 |
1.730 |
1.730 |
+0.082 |
|
|
|
|
| Total Volume and Open Interest |
0 |
102 |
+0 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar21 |
210129 |
52.25 |
53.24 |
51.94 |
52.20 |
-0.14 |
40,536 |
66,095 |
-1,973 |
Hover/Click |
|
Apr21 |
210129 |
52.16 |
53.12 |
51.92 |
52.08 |
-0.16 |
45,924 |
37,855 |
+1,343 |
Hover/Click |
|
May21 |
210129 |
52.08 |
52.91 |
51.75 |
51.88 |
-0.18 |
34,096 |
21,780 |
+419 |
Hover/Click |
|
Jun21 |
210129 |
51.83 |
52.59 |
51.50 |
51.63 |
-0.18 |
43,466 |
63,139 |
+1,692 |
Hover/Click |
|
Jul21 |
210129 |
51.68 |
52.31 |
51.30 |
51.34 |
-0.17 |
14,568 |
12,557 |
-566 |
Hover/Click |
|
Aug21 |
210129 |
50.99 |
51.29 |
50.96 |
51.00 |
-0.18 |
4,709 |
10,584 |
+1,234 |
Hover/Click |
|
Sep21 |
210129 |
50.83 |
51.50 |
50.61 |
50.67 |
-0.17 |
3,103 |
16,378 |
-556 |
Hover/Click |
|
Oct21 |
210129 |
50.33 |
50.51 |
50.33 |
50.34 |
-0.16 |
1,279 |
9,741 |
+101 |
Hover/Click |
|
Nov21 |
210129 |
50.29 |
50.29 |
50.02 |
50.02 |
-0.16 |
1,074 |
8,912 |
+23 |
Hover/Click |
|
Dec21 |
210129 |
49.93 |
50.53 |
49.68 |
49.73 |
-0.16 |
10,780 |
90,385 |
+227 |
Hover/Click |
|
Jan22 |
210129 |
49.68 |
49.70 |
49.45 |
49.45 |
-0.15 |
136 |
5,716 |
+54 |
Hover/Click |
|
Feb22 |
210129 |
49.19 |
49.19 |
49.19 |
49.19 |
-0.15 |
170 |
3,704 |
-23 |
Hover/Click |
|
Mar22 |
210129 |
48.97 |
48.97 |
48.97 |
48.97 |
-0.15 |
368 |
8,787 |
+62 |
Hover/Click |
|
Apr22 |
210129 |
48.77 |
48.77 |
48.77 |
48.77 |
-0.15 |
96 |
3,767 |
+58 |
Hover/Click |
|
May22 |
210129 |
48.59 |
48.59 |
48.59 |
48.59 |
-0.15 |
125 |
3,496 |
+48 |
Hover/Click |
|
Jun22 |
210129 |
48.44 |
48.44 |
48.44 |
48.44 |
-0.14 |
1,724 |
20,269 |
-192 |
Hover/Click |
| Total Volume and Open Interest |
207,101 |
495,836 |
+2,780 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar21 |
210129 |
90.625 |
90.760 |
90.335 |
90.570 |
+0.143 |
47,296 |
39,739 |
+3,556 |
Hover/Click |
|
Jun21 |
210129 |
90.610 |
90.725 |
90.320 |
90.540 |
+0.138 |
179 |
783 |
-8 |
Hover/Click |
|
Sep21 |
210129 |
90.510 |
90.510 |
90.510 |
90.510 |
+0.132 |
0 |
109 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
47,476 |
40,685 |
+3,548 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar21 |
210129 |
76.78 |
77.06 |
76.33 |
76.42 |
-0.55 |
156,828 |
141,576 |
-256 |
Hover/Click |
|
Jun21 |
210129 |
76.79 |
77.09 |
76.38 |
76.45 |
-0.56 |
244 |
449 |
+71 |
Hover/Click |
|
Sep21 |
210129 |
76.48 |
77.07 |
76.43 |
76.48 |
-0.56 |
2 |
302 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
157,267 |
142,887 |
-186 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar21 |
210129 |
137.29 |
137.55 |
136.60 |
137.05 |
-0.40 |
105,807 |
151,707 |
+206 |
Hover/Click |
|
Jun21 |
210129 |
137.10 |
137.60 |
136.67 |
137.12 |
-0.40 |
106 |
1,755 |
-6 |
Hover/Click |
|
Sep21 |
210129 |
137.30 |
137.62 |
136.76 |
137.18 |
-0.41 |
2 |
351 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
106,056 |
154,740 |
+182 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar21 |
210129 |
78.01 |
78.52 |
77.68 |
78.12 |
-0.05 |
88,348 |
159,959 |
-3,206 |
Hover/Click |
|
Jun21 |
210129 |
77.95 |
78.51 |
77.69 |
78.13 |
-0.04 |
298 |
3,559 |
+85 |
Hover/Click |
|
Sep21 |
210129 |
77.95 |
78.50 |
77.71 |
78.13 |
-0.05 |
68 |
918 |
+37 |
Hover/Click |
|
Dec21 |
210129 |
78.21 |
78.53 |
77.79 |
78.13 |
-0.05 |
18 |
627 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
88,777 |
165,809 |
-3,087 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar21 |
210129 |
95.97 |
95.99 |
95.33 |
95.51 |
-0.47 |
113,387 |
194,121 |
+1,329 |
Hover/Click |
|
Jun21 |
210129 |
95.82 |
96.09 |
95.44 |
95.61 |
-0.47 |
55 |
210 |
-1 |
Hover/Click |
|
Sep21 |
210129 |
95.71 |
95.71 |
95.55 |
95.71 |
-0.47 |
0 |
190 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
113,647 |
195,224 |
+1,402 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar21 |
210129 |
112.67 |
112.83 |
112.35 |
112.41 |
-0.38 |
23,556 |
48,447 |
+331 |
Hover/Click |
|
Jun21 |
210129 |
112.85 |
113.10 |
112.67 |
112.70 |
-0.39 |
5 |
136 |
+2 |
Hover/Click |
|
Sep21 |
210129 |
113.00 |
113.00 |
112.99 |
113.00 |
-0.39 |
0 |
85 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
23,561 |
48,670 |
+333 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar21 |
210129 |
121.35 |
121.68 |
121.06 |
121.43 |
-0.01 |
284,535 |
676,126 |
+5,445 |
Hover/Click |
|
Jun21 |
210129 |
121.43 |
121.92 |
121.31 |
121.68 |
-0.01 |
1,042 |
2,114 |
+85 |
Hover/Click |
|
Sep21 |
210129 |
121.89 |
122.13 |
121.62 |
121.92 |
-0.01 |
87 |
1,205 |
-13 |
Hover/Click |
| Total Volume and Open Interest |
287,601 |
683,137 |
+5,705 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Feb21 |
210129 |
486.25 |
496.63 |
485.25 |
486.25 |
-8.75 |
0 |
41 |
+0 |
|
|
Mar21 |
210129 |
491.50 |
495.63 |
483.13 |
484.75 |
-8.50 |
61,493 |
149,577 |
-285 |
Hover/Click |
| Total Volume and Open Interest |
61,628 |
150,417 |
-236 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Feb21 |
210129 |
183.65 |
184.35 |
181.65 |
182.60 |
-1.45 |
22,537 |
12,587 |
-5,978 |
|
|
Mar21 |
210129 |
185.05 |
185.05 |
181.50 |
182.60 |
-1.35 |
12,987 |
26,129 |
+5,674 |
Hover/Click |
|
Apr21 |
210129 |
181.65 |
183.95 |
181.40 |
182.40 |
-1.35 |
0 |
17 |
+0 |
|
|
May21 |
210129 |
182.20 |
182.20 |
181.55 |
182.20 |
-1.35 |
|
|
|
|
| Total Volume and Open Interest |
35,524 |
38,733 |
-304 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210129 |
169~230 |
169~290 |
168~130 |
168~230 |
-0~270 |
430,437 |
1,177,675 |
+8,835 |
Hover/Click |
|
Jun21 |
210129 |
168~090 |
168~110 |
166~290 |
167~040 |
-0~280 |
255 |
436 |
+120 |
Hover/Click |
|
Sep21 |
210129 |
167~040 |
167~040 |
167~040 |
167~040 |
-0~280 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
430,692 |
1,178,111 |
+8,955 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210129 |
137~085 |
137~105 |
136~285 |
137~010 |
-0~070 |
1,667,733 |
3,443,897 |
+32,551 |
Hover/Click |
|
Jun21 |
210129 |
136~065 |
136~100 |
135~285 |
136~005 |
-0~070 |
8,760 |
38,293 |
+2,563 |
Hover/Click |
|
Sep21 |
210129 |
136~005 |
136~005 |
136~005 |
136~005 |
-0~070 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,676,493 |
3,482,190 |
+35,114 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210129 |
125~296 |
126~000 |
125~262 |
125~280 |
-0~016 |
735,423 |
3,401,336 |
+33,216 |
Hover/Click |
|
Jun21 |
210129 |
125~212 |
125~230 |
125~176 |
125~192 |
-0~020 |
5,138 |
5,254 |
+3,936 |
Hover/Click |
|
Sep21 |
210129 |
125~192 |
125~192 |
125~192 |
125~192 |
-0~020 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
740,561 |
3,406,590 |
+37,152 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210129 |
110~154 |
110~161 |
110~152 |
110~155 |
+0~002 |
260,970 |
2,158,613 |
+33,930 |
Hover/Click |
|
Jun21 |
210129 |
110~150 |
110~154 |
110~150 |
110~151 |
+0~002 |
100 |
101 |
+100 |
Hover/Click |
|
Sep21 |
210129 |
110~151 |
110~151 |
110~151 |
110~151 |
+0~002 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
261,070 |
2,158,714 |
+34,030 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar21 |
210129 |
99.830 |
99.845 |
99.825 |
99.840 |
+0.015 |
155,325 |
1,160,640 |
+1,730 |
|
|
Jun21 |
210129 |
99.840 |
99.850 |
99.835 |
99.845 |
+0.010 |
100,481 |
975,542 |
+6,754 |
|
|
Sep21 |
210129 |
99.830 |
99.840 |
99.825 |
99.835 |
+0.010 |
91,578 |
804,312 |
-1,006 |
|
|
Dec21 |
210129 |
99.795 |
99.800 |
99.790 |
99.800 |
+0.010 |
106,526 |
774,112 |
-7,606 |
|
|
Mar22 |
210129 |
99.825 |
99.830 |
99.820 |
99.830 |
+0.010 |
105,466 |
825,949 |
+3,184 |
|
|
Jun22 |
210129 |
99.805 |
99.820 |
99.805 |
99.815 |
+0.015 |
68,343 |
685,735 |
-2,254 |
|
|
Sep22 |
210129 |
99.785 |
99.805 |
99.780 |
99.795 |
+0.015 |
104,169 |
538,001 |
+21,361 |
|
|
Dec22 |
210129 |
99.725 |
99.740 |
99.720 |
99.730 |
+0.010 |
77,394 |
481,125 |
-3,297 |
|
|
Mar23 |
210129 |
99.720 |
99.740 |
99.710 |
99.720 |
+0.005 |
135,576 |
857,531 |
+10,657 |
|
|
Jun23 |
210129 |
99.650 |
99.660 |
99.630 |
99.635 |
-0.005 |
111,338 |
594,234 |
+4,025 |
|
|
Sep23 |
210129 |
99.485 |
99.495 |
99.460 |
99.470 |
-0.005 |
129,246 |
544,954 |
+4,485 |
|
|
Dec23 |
210129 |
99.405 |
99.410 |
99.370 |
99.380 |
-0.010 |
118,339 |
399,506 |
-11,689 |
|
|
Mar24 |
210129 |
99.325 |
99.330 |
99.285 |
99.295 |
-0.015 |
106,556 |
408,543 |
+11,162 |
|
|
Jun24 |
210129 |
99.235 |
99.240 |
99.185 |
99.195 |
-0.025 |
78,105 |
252,582 |
+16,727 |
|
|
Sep24 |
210129 |
99.145 |
99.150 |
99.090 |
99.100 |
-0.030 |
66,974 |
216,933 |
-20 |
|
|
Dec24 |
210129 |
99.060 |
99.065 |
98.995 |
99.005 |
-0.035 |
61,281 |
243,160 |
+4,740 |
|
|
Mar25 |
210129 |
98.975 |
98.985 |
98.910 |
98.920 |
-0.040 |
43,432 |
171,389 |
+2,401 |
|
|
Jun25 |
210129 |
98.895 |
98.900 |
98.825 |
98.835 |
-0.045 |
34,519 |
140,107 |
+99 |
|
| Total Volume and Open Interest |
1,821,757 |
10,545,888 |
+79,522 |
|
| Ultra T-Bond(CBOT) |
|
Mar21 |
210129 |
206~18 |
207~00 |
204~05 |
204~23 |
-1~15 |
189,361 |
1,083,944 |
+1,140 |
|
|
Jun21 |
210129 |
203~02 |
205~08 |
202~18 |
203~02 |
-1~15 |
0 |
4 |
+0 |
|
|
Sep21 |
210129 |
203~02 |
203~02 |
203~02 |
203~02 |
-1~15 |
|
|
|
|
| Total Volume and Open Interest |
189,361 |
1,083,948 |
+1,140 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar21 |
210129 |
154~145 |
154~175 |
153~205 |
153~265 |
-0~160 |
322,839 |
1,119,182 |
+19,683 |
|
|
Jun21 |
210129 |
152~145 |
152~145 |
152~120 |
152~145 |
-0~170 |
|
|
|
|
|
Sep21 |
210129 |
152~145 |
152~145 |
152~145 |
152~145 |
-0~170 |
|
|
|
|
| Total Volume and Open Interest |
322,839 |
1,119,182 |
+19,683 |
|
| 30 Day Federal Funds(CBOT) |
|
Jan21 |
210129 |
99.912 |
99.915 |
99.912 |
99.912 |
unch |
1,556 |
169,223 |
-384 |
|
|
Feb21 |
210129 |
99.925 |
99.945 |
99.925 |
99.940 |
+0.015 |
45,460 |
168,650 |
-2,320 |
|
|
Mar21 |
210129 |
99.935 |
99.940 |
99.935 |
99.935 |
+0.005 |
16,186 |
98,789 |
-1,504 |
|
|
Apr21 |
210129 |
99.935 |
99.935 |
99.930 |
99.930 |
unch |
18,079 |
113,103 |
+3,726 |
|
|
May21 |
210129 |
99.930 |
99.935 |
99.925 |
99.930 |
unch |
6,318 |
76,664 |
+16 |
|
|
Jun21 |
210129 |
99.930 |
99.935 |
99.925 |
99.930 |
unch |
10,129 |
62,700 |
-150 |
|
| Total Volume and Open Interest |
145,713 |
1,119,199 |
+14,189 |
|
| 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 |
210129 |
222.22 |
222.84 |
219.80 |
221.30 |
-1.68 |
101,808 |
277,311 |
+921 |
|
|
Jun21 |
210129 |
219.28 |
219.64 |
219.28 |
219.64 |
-1.68 |
81 |
4,618 |
+76 |
|
|
Sep21 |
210129 |
218.26 |
218.26 |
218.26 |
218.26 |
-1.68 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
101,889 |
281,930 |
+997 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210129 |
177.58 |
177.66 |
176.89 |
177.25 |
-0.52 |
863,974 |
1,399,910 |
+33,272 |
Hover/Click |
|
Jun21 |
210129 |
174.64 |
174.67 |
174.12 |
174.35 |
-0.52 |
4,833 |
9,723 |
+3,869 |
Hover/Click |
|
Sep21 |
210129 |
174.33 |
174.33 |
174.33 |
174.33 |
-0.52 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
868,807 |
1,409,635 |
+37,141 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210129 |
135.33 |
135.37 |
135.16 |
135.25 |
-0.16 |
505,860 |
1,126,864 |
+30,615 |
Hover/Click |
|
Jun21 |
210129 |
135.76 |
135.76 |
135.76 |
135.76 |
-0.15 |
1 |
7 |
+0 |
Hover/Click |
|
Sep21 |
210129 |
137.25 |
137.25 |
137.25 |
137.25 |
-0.16 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
505,861 |
1,126,871 |
+30,615 |
|
| Euro-Schatz(EUREX) |
|
Mar21 |
210129 |
112.33 |
112.35 |
112.31 |
112.32 |
-0.04 |
450,093 |
1,599,005 |
+62,892 |
|
|
Jun21 |
210129 |
112.22 |
112.22 |
112.22 |
112.22 |
-0.04 |
0 |
2 |
+0 |
|
|
Sep21 |
210129 |
112.90 |
112.90 |
112.90 |
112.90 |
-0.04 |
|
|
|
|
| Total Volume and Open Interest |
450,093 |
1,599,007 |
+62,892 |
|
| 3-Mth Euribor(EUREX) |
|
Mar21 |
210129 |
100.555 |
100.555 |
100.555 |
100.555 |
-0.005 |
0 |
872 |
+0 |
|
|
Jun21 |
210129 |
100.560 |
100.560 |
100.560 |
100.560 |
-0.010 |
0 |
518 |
+0 |
|
|
Sep21 |
210129 |
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 |
210129 |
134~12 |
134~15 |
133~26 |
134~02 |
-0~16 |
239,001 |
520,912 |
+15,541 |
Hover/Click |
|
Jun21 |
210129 |
133~03 |
133~03 |
133~03 |
133~03 |
-0~16 |
1 |
137 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
239,002 |
521,049 |
+15,540 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210129 |
99.99 |
100.00 |
99.99 |
99.99 |
unch |
61,304 |
548,913 |
-10,213 |
|
|
Jun21 |
210129 |
100.03 |
100.04 |
100.03 |
100.03 |
-0.01 |
48,503 |
767,084 |
+15,690 |
|
|
Sep21 |
210129 |
100.06 |
100.06 |
100.04 |
100.05 |
-0.00 |
40,283 |
530,759 |
+3,616 |
|
|
Dec21 |
210129 |
100.07 |
100.07 |
100.06 |
100.06 |
-0.01 |
42,812 |
509,400 |
-2,657 |
|
|
Mar22 |
210129 |
99.97 |
99.97 |
99.96 |
99.96 |
-0.02 |
40,299 |
637,407 |
-6,643 |
|
|
Jun22 |
210129 |
99.96 |
99.96 |
99.94 |
99.96 |
-0.01 |
30,953 |
310,783 |
+4,777 |
|
| Total Volume and Open Interest |
498,632 |
4,417,782 |
+30,245 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210129 |
100.560 |
100.560 |
100.550 |
100.550 |
-0.010 |
166,972 |
350,197 |
+3,142 |
|
|
Jun21 |
210129 |
100.570 |
100.570 |
100.555 |
100.560 |
-0.015 |
193,377 |
376,128 |
+4,322 |
|
|
Sep21 |
210129 |
100.570 |
100.575 |
100.560 |
100.565 |
-0.015 |
121,571 |
319,885 |
+2,869 |
|
| Total Volume and Open Interest |
1,238,630 |
3,303,920 |
+20,812 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar21 |
210129 |
99.99 |
99.99 |
99.98 |
99.99 |
unch |
1,982 |
125,140 |
-30 |
|
|
Jun21 |
210129 |
99.97 |
99.98 |
99.97 |
99.98 |
unch |
2,067 |
148,830 |
-607 |
|
|
Sep21 |
210129 |
99.97 |
99.97 |
99.96 |
99.97 |
unch |
5,684 |
124,895 |
-484 |
|
|
Dec21 |
210129 |
99.94 |
99.95 |
99.94 |
99.95 |
unch |
1,453 |
124,040 |
-14 |
|
|
Mar22 |
210129 |
99.92 |
99.93 |
99.91 |
99.93 |
unch |
2,151 |
125,168 |
+595 |
|
|
Jun22 |
210129 |
99.89 |
99.89 |
99.88 |
99.89 |
unch |
4,271 |
55,877 |
-1,931 |
|
|
Sep22 |
210129 |
99.85 |
99.85 |
99.84 |
99.85 |
unch |
123 |
50,357 |
-153 |
|
|
Dec22 |
210129 |
99.80 |
99.81 |
99.80 |
99.81 |
unch |
1,629 |
30,867 |
+387 |
|
|
Mar23 |
210129 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
21 |
775 |
-5 |
|
|
Jun23 |
210129 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
4 |
500 |
+0 |
|
| Total Volume and Open Interest |
19,385 |
787,138 |
-2,242 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar21 |
210129 |
98.92 |
98.93 |
98.86 |
98.87 |
-0.05 |
157,521 |
1,413,955 |
+14,548 |
|
|
Jun21 |
210129 |
98.83 |
98.83 |
98.83 |
98.83 |
-0.05 |
930 |
931 |
+930 |
|
| Total Volume and Open Interest |
158,451 |
1,414,886 |
+15,478 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar21 |
210129 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
71,682 |
905,621 |
+13,335 |
|
|
Jun21 |
210129 |
99.81 |
99.81 |
99.81 |
99.81 |
-0.00 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
71,682 |
905,622 |
+13,335 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Feb21 |
210129 |
1842.0 |
1876.0 |
1838.7 |
1847.3 |
+9.4 |
195,540 |
43,378 |
-38,153 |
Hover/Click |
|
Apr21 |
210129 |
1845.6 |
1878.9 |
1841.2 |
1850.3 |
+9.1 |
174,141 |
394,504 |
+35,451 |
Hover/Click |
|
Jun21 |
210129 |
1847.6 |
1881.0 |
1844.1 |
1852.7 |
+9.0 |
4,121 |
53,698 |
+274 |
Hover/Click |
|
Aug21 |
210129 |
1847.6 |
1882.0 |
1847.6 |
1854.7 |
+8.9 |
1,264 |
16,821 |
+656 |
Hover/Click |
|
Oct21 |
210129 |
1851.9 |
1883.2 |
1851.2 |
1856.3 |
+8.6 |
459 |
7,235 |
+384 |
Hover/Click |
|
Dec21 |
210129 |
1852.7 |
1885.3 |
1851.3 |
1857.9 |
+8.4 |
471 |
11,867 |
+125 |
Hover/Click |
|
Feb22 |
210129 |
1856.7 |
1886.1 |
1856.7 |
1859.5 |
+8.2 |
22 |
3,383 |
+13 |
Hover/Click |
|
Apr22 |
210129 |
1870.5 |
1870.5 |
1862.1 |
1862.1 |
+8.2 |
5 |
34 |
+0 |
Hover/Click |
|
Jun22 |
210129 |
1862.3 |
1877.4 |
1861.0 |
1862.5 |
+8.2 |
0 |
129 |
+0 |
Hover/Click |
|
Aug22 |
210129 |
1864.0 |
1864.0 |
1864.0 |
1864.0 |
+8.2 |
0 |
4 |
+0 |
Hover/Click |
|
Oct22 |
210129 |
1867.7 |
1867.7 |
1867.7 |
1867.7 |
+8.2 |
|
|
|
Hover/Click |
|
Dec22 |
210129 |
1869.8 |
1869.8 |
1869.8 |
1869.8 |
+8.2 |
0 |
248 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
377,958 |
533,605 |
-969 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar21 |
210129 |
2662.5 |
2777.0 |
2615.0 |
2691.4 |
+99.2 |
96,671 |
126,743 |
-2,064 |
Hover/Click |
|
May21 |
210129 |
2663.0 |
2779.5 |
2621.5 |
2695.3 |
+98.5 |
4,225 |
23,761 |
+1,578 |
Hover/Click |
|
Jul21 |
210129 |
2674.0 |
2777.0 |
2627.5 |
2699.5 |
+98.1 |
1,149 |
6,452 |
+66 |
Hover/Click |
|
Sep21 |
210129 |
2672.5 |
2783.0 |
2637.5 |
2703.7 |
+97.9 |
149 |
4,818 |
+31 |
Hover/Click |
|
Dec21 |
210129 |
2678.5 |
2789.0 |
2647.5 |
2710.9 |
+97.0 |
164 |
4,095 |
+13 |
Hover/Click |
|
Mar22 |
210129 |
2789.0 |
2789.0 |
2720.3 |
2720.3 |
+97.0 |
2 |
290 |
+0 |
Hover/Click |
|
May22 |
210129 |
2725.3 |
2725.3 |
2725.3 |
2725.3 |
+97.0 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
102,970 |
167,851 |
-29 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr21 |
210129 |
1077.4 |
1121.0 |
1071.7 |
1079.2 |
+6.8 |
14,023 |
60,324 |
+413 |
Hover/Click |
|
Jul21 |
210129 |
1081.4 |
1124.0 |
1079.1 |
1083.4 |
+6.9 |
155 |
2,383 |
+4 |
Hover/Click |
|
Oct21 |
210129 |
1116.1 |
1122.0 |
1087.7 |
1087.7 |
+6.7 |
30 |
117 |
+2 |
Hover/Click |
|
Jan22 |
210129 |
1091.0 |
1091.6 |
1091.0 |
1091.6 |
+6.5 |
4 |
75 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
14,231 |
62,949 |
+419 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar21 |
210129 |
2334.00 |
2361.50 |
2188.50 |
2208.40 |
-113.90 |
2,037 |
8,439 |
-315 |
Hover/Click |
|
Jun21 |
210129 |
2350.00 |
2370.00 |
2205.00 |
2219.30 |
-112.80 |
343 |
1,226 |
+170 |
Hover/Click |
|
Sep21 |
210129 |
2218.90 |
2218.90 |
2218.90 |
2218.90 |
-112.80 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,380 |
9,668 |
-145 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar21 |
210129 |
357.45 |
361.25 |
353.20 |
355.60 |
-2.20 |
105,183 |
147,272 |
-4,761 |
Hover/Click |
|
May21 |
210129 |
357.55 |
361.10 |
353.60 |
355.65 |
-2.40 |
11,506 |
46,772 |
+525 |
Hover/Click |
|
Jul21 |
210129 |
357.45 |
360.90 |
353.50 |
355.60 |
-2.35 |
3,669 |
18,975 |
-398 |
Hover/Click |
|
Sep21 |
210129 |
357.30 |
359.95 |
353.10 |
355.25 |
-2.30 |
2,691 |
20,000 |
+433 |
Hover/Click |
|
Dec21 |
210129 |
356.40 |
359.25 |
353.00 |
354.35 |
-2.20 |
806 |
9,888 |
+303 |
Hover/Click |
| Total Volume and Open Interest |
124,756 |
251,712 |
-4,653 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210129 |
30445 |
30521 |
29754 |
29879 |
-628 |
276,292 |
96,603 |
+7,225 |
Hover/Click |
|
Jun21 |
210129 |
30300 |
30402 |
29647 |
29763 |
-632 |
275 |
162 |
+36 |
Hover/Click |
|
Sep21 |
210129 |
29668 |
29717 |
29608 |
29717 |
-635 |
18 |
20 |
+12 |
Hover/Click |
|
Dec21 |
210129 |
29617 |
29617 |
29617 |
29617 |
-633 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
276,585 |
96,786 |
+7,273 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Mar21 |
210129 |
3748.00 |
3768.00 |
3697.75 |
3705.25 |
-74.00 |
4,196 |
17,990 |
+1,623 |
|
|
Jun21 |
210129 |
3695.25 |
3695.25 |
3695.25 |
3695.25 |
-74.00 |
|
|
|
|
|
Sep21 |
210129 |
3684.75 |
3684.75 |
3684.75 |
3684.75 |
-74.50 |
|
|
|
|
|
Dec21 |
210129 |
3671.00 |
3671.00 |
3671.00 |
3671.00 |
-74.00 |
|
|
|
|
| Total Volume and Open Interest |
4,196 |
18,064 |
+1,623 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210129 |
3770.25 |
3777.25 |
3685.50 |
3705.25 |
-74.00 |
2,572,020 |
2,623,769 |
+28,763 |
Hover/Click |
|
Jun21 |
210129 |
3758.00 |
3766.00 |
3675.25 |
3695.25 |
-74.00 |
3,204 |
22,436 |
+262 |
Hover/Click |
|
Sep21 |
210129 |
3736.00 |
3752.00 |
3666.50 |
3684.75 |
-74.50 |
234 |
249 |
+179 |
Hover/Click |
|
Dec21 |
210129 |
3671.00 |
3671.00 |
3671.00 |
3671.00 |
-74.00 |
6 |
43 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
2,575,464 |
2,646,512 |
+29,207 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210129 |
13156.00 |
13188.00 |
12829.00 |
12911.25 |
-274.75 |
786,471 |
224,382 |
-5,405 |
Hover/Click |
|
Jun21 |
210129 |
13125.75 |
13172.00 |
12818.00 |
12898.00 |
-274.50 |
1,348 |
2,345 |
+100 |
Hover/Click |
|
Sep21 |
210129 |
12975.00 |
13008.00 |
12832.25 |
12890.75 |
-284.00 |
14 |
16 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
787,833 |
226,763 |
-5,296 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar21 |
210129 |
2373.30 |
2390.20 |
2327.60 |
2335.70 |
-47.00 |
16,224 |
53,330 |
+45 |
Hover/Click |
|
Jun21 |
210129 |
2348.90 |
2348.90 |
2344.90 |
2348.90 |
-33.80 |
2 |
1 |
+1 |
Hover/Click |
|
Sep21 |
210129 |
2353.50 |
2353.50 |
2353.50 |
2353.50 |
-48.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
16,226 |
53,331 |
+46 |
|
| Volatility Index(CBOE) |
|
Jan21 |
210120 |
22.90 |
23.00 |
22.20 |
22.59 |
-0.64 |
6,084 |
40,776 |
-9,084 |
|
|
Feb21 |
210129 |
30.40 |
34.10 |
29.60 |
32.39 |
+2.00 |
250,819 |
179,190 |
-9,059 |
|
|
Mar21 |
210129 |
30.95 |
32.95 |
29.82 |
32.42 |
+1.70 |
141,812 |
102,087 |
+16,185 |
|
|
Apr21 |
210129 |
30.40 |
31.89 |
29.53 |
31.43 |
+1.32 |
40,019 |
32,491 |
+2,905 |
|
| Total Volume and Open Interest |
469,515 |
354,496 |
+11,995 |
|
| S & P 600(CME) |
|
Mar21 |
210129 |
1190.40 |
1190.40 |
1190.40 |
1190.40 |
-16.80 |
|
|
|
|
|
Jun21 |
210129 |
1191.20 |
1191.20 |
1191.20 |
1191.20 |
-16.80 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210129 |
2095.50 |
2122.20 |
2060.20 |
2068.20 |
-31.60 |
269,649 |
559,459 |
+3,134 |
Hover/Click |
|
Jun21 |
210129 |
2092.60 |
2116.20 |
2056.50 |
2063.40 |
-32.00 |
208 |
476 |
+24 |
Hover/Click |
|
Sep21 |
210129 |
2064.70 |
2064.70 |
2064.70 |
2064.70 |
-30.80 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
269,857 |
559,935 |
+3,158 |
|
| Nikkei 225(CME) |
|
Mar21 |
210129 |
28390 |
28390 |
27580 |
27785 |
-625 |
6,502 |
16,491 |
+237 |
|
|
Jun21 |
210129 |
28125 |
28125 |
27455 |
27625 |
-630 |
7 |
18 |
-2 |
|
| Total Volume and Open Interest |
6,509 |
16,509 |
+235 |
|
| 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 |
210129 |
28305 |
28350 |
27570 |
27570 |
-480 |
320,000 |
281,023 |
-6,496 |
|
|
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 |
210129 |
28300 |
28350 |
27570 |
27570 |
-480 |
25,770 |
218,297 |
-2,843 |
|
|
Jun21 |
210129 |
28120 |
28144 |
27380 |
27380 |
-490 |
195 |
24,320 |
+114 |
|
|
Sep21 |
210129 |
27430 |
27430 |
27310 |
27310 |
-480 |
0 |
1,504 |
+0 |
|
| Total Volume and Open Interest |
25,965 |
315,255 |
-2,128 |
|
| Nikkei 225(CME) Yen |
|
Mar21 |
210129 |
28380 |
28395 |
27565 |
27780 |
-615 |
37,478 |
46,374 |
-1,205 |
|
|
Jun21 |
210129 |
27985 |
27985 |
27380 |
27585 |
-615 |
3 |
26 |
+1 |
|
|
Sep21 |
210129 |
27510 |
27510 |
27510 |
27510 |
-615 |
|
|
|
|
| Total Volume and Open Interest |
37,481 |
46,400 |
-1,204 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar21 |
210129 |
27780 |
27780 |
27780 |
27780 |
-620 |
|
|
|
|
|
Jun21 |
210129 |
27590 |
27590 |
27590 |
27590 |
-610 |
|
|
|
|
|
Sep21 |
210129 |
27510 |
27510 |
27510 |
27510 |
-620 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Feb21 |
210129 |
5451.5 |
5472.5 |
5365.0 |
5396.0 |
-112.0 |
103,777 |
255,160 |
+1,297 |
|
|
Mar21 |
210129 |
5443.0 |
5458.0 |
5381.5 |
5391.0 |
-111.5 |
270 |
8,621 |
-61 |
|
|
Apr21 |
210129 |
5380.0 |
5380.0 |
5380.0 |
5380.0 |
-112.0 |
|
|
|
|
|
Jun21 |
210129 |
5300.0 |
5300.0 |
5300.0 |
5300.0 |
-112.0 |
0 |
12 |
+0 |
|
|
Sep21 |
210129 |
5280.0 |
5280.0 |
5280.0 |
5280.0 |
-112.0 |
|
|
|
|
|
Dec21 |
210129 |
5256.5 |
5256.5 |
5256.5 |
5256.5 |
-112.0 |
0 |
28,501 |
+0 |
|
| Total Volume and Open Interest |
104,047 |
301,798 |
+1,236 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jan21 |
210128 |
29293 |
29309 |
28734 |
28748 |
-531 |
216,586 |
66,501 |
-31,062 |
|
|
Feb21 |
210129 |
28511 |
28980 |
28039 |
28319 |
-237 |
106,308 |
102,511 |
+27,037 |
|
|
Mar21 |
210129 |
28382 |
28923 |
28000 |
28256 |
-252 |
1,490 |
10,961 |
+354 |
|
| Total Volume and Open Interest |
258,800 |
155,171 |
-2,285 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210129 |
13615.0 |
13615.0 |
13358.0 |
13442.0 |
-209.0 |
92,776 |
86,649 |
+6,774 |
|
|
Jun21 |
210129 |
13450.0 |
13543.0 |
13366.0 |
13449.0 |
-208.0 |
540 |
1,278 |
+479 |
|
|
Sep21 |
210129 |
13428.0 |
13428.0 |
13428.0 |
13428.0 |
-209.0 |
2 |
19 |
+2 |
|
| Total Volume and Open Interest |
93,318 |
87,946 |
+7,255 |
|
| Mini-DAX(EUREX) |
|
Mar21 |
210129 |
13620.0 |
13620.0 |
13358.0 |
13442.0 |
-209.0 |
90,569 |
23,153 |
+3,087 |
|
|
Jun21 |
210129 |
13499.0 |
13573.0 |
13400.0 |
13449.0 |
-208.0 |
103 |
150 |
-2 |
|
|
Sep21 |
210129 |
13450.0 |
13550.0 |
13400.0 |
13428.0 |
-209.0 |
5 |
31 |
+4 |
|
| Total Volume and Open Interest |
90,677 |
23,334 |
+3,089 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210129 |
3538 |
3542 |
3453 |
3478 |
-70 |
1,353,517 |
3,473,149 |
+76,082 |
|
|
Jun21 |
210129 |
3455 |
3461 |
3403 |
3423 |
-70 |
2,176 |
68,592 |
+2,065 |
|
|
Sep21 |
210129 |
3444 |
3444 |
3410 |
3410 |
-71 |
0 |
386 |
+0 |
|
| Total Volume and Open Interest |
1,355,693 |
3,591,504 |
+78,147 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210129 |
10677 |
10693 |
10418 |
10523 |
-250 |
39,567 |
157,984 |
+2,979 |
|
|
Jun21 |
210129 |
10516 |
10516 |
10361 |
10361 |
-250 |
125 |
7,428 |
+121 |
|
|
Sep21 |
210129 |
10332 |
10332 |
10332 |
10332 |
-250 |
0 |
13 |
+0 |
|
| Total Volume and Open Interest |
39,692 |
165,425 |
+3,100 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar21 |
210129 |
6459.00 |
6471.50 |
6300.00 |
6361.00 |
-118.00 |
130,599 |
723,215 |
-11,447 |
|
|
Jun21 |
210129 |
6333.00 |
6333.00 |
6304.00 |
6304.00 |
-118.00 |
12 |
118 |
+5 |
|
|
Sep21 |
210129 |
6215.00 |
6252.00 |
6215.00 |
6252.00 |
-117.50 |
3 |
13 |
+2 |
|
| Total Volume and Open Interest |
130,617 |
723,352 |
-11,438 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar21 |
210129 |
6578.0 |
6687.0 |
6517.0 |
6541.0 |
-49.0 |
35,564 |
259,953 |
+1,751 |
|
|
Jun21 |
210129 |
6523.0 |
6523.0 |
6523.0 |
6523.0 |
-49.0 |
6 |
648 |
+0 |
|
|
Sep21 |
210129 |
6452.0 |
6452.0 |
6452.0 |
6452.0 |
-49.0 |
|
|
|
|
| Total Volume and Open Interest |
35,604 |
260,909 |
+1,784 |
|
| FTSE MIB(ISE) |
|
Mar21 |
210129 |
21675.00 |
21760.00 |
21410.00 |
21538.00 |
-337.00 |
24,865 |
62,922 |
+1,242 |
|
|
Jun21 |
210129 |
21275.00 |
21455.00 |
21155.00 |
21253.00 |
-337.00 |
55 |
380 |
+25 |
|
|
Sep21 |
210129 |
21078.00 |
21078.00 |
21078.00 |
21078.00 |
-337.00 |
0 |
9 |
+0 |
|
| Total Volume and Open Interest |
24,920 |
63,311 |
+1,267 |
|
| KOSPI 200(KFE) |
|
Mar21 |
210129 |
420.15 |
420.35 |
402.50 |
404.45 |
-9.60 |
363,752 |
237,951 |
+4,242 |
|
|
Jun21 |
210129 |
419.00 |
419.00 |
402.25 |
403.65 |
-10.05 |
351 |
18,984 |
-301 |
|
|
Sep21 |
210129 |
416.55 |
416.55 |
402.80 |
402.80 |
-14.20 |
5 |
971 |
+0 |
|
| Total Volume and Open Interest |
364,121 |
289,195 |
+4,441 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Feb21 |
210129 |
434.70 |
435.90 |
430.35 |
430.95 |
+0.15 |
5 |
5,923 |
+0 |
|
|
Mar21 |
210129 |
431.40 |
435.30 |
431.20 |
431.40 |
+0.15 |
1 |
2 |
+1 |
|
|
Apr21 |
210129 |
431.50 |
431.50 |
431.50 |
431.50 |
-0.65 |
|
|
|
|
| Total Volume and Open Interest |
6 |
5,925 |
+1 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
