|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon February 01, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Mar21 |
210201 |
1375.00 |
1383.00 |
1349.25 |
1365.25 |
-4.75 |
147,312 |
307,001 |
-5,836 |
Hover/Click |
May21 |
210201 |
1372.00 |
1379.00 |
1347.25 |
1362.50 |
-4.50 |
71,449 |
184,991 |
-533 |
Hover/Click |
Jul21 |
210201 |
1353.00 |
1360.00 |
1330.00 |
1345.00 |
-3.75 |
45,223 |
148,723 |
+54 |
Hover/Click |
Aug21 |
210201 |
1302.50 |
1308.00 |
1286.75 |
1300.00 |
+1.25 |
2,858 |
15,259 |
+112 |
Hover/Click |
Sep21 |
210201 |
1207.00 |
1209.50 |
1193.25 |
1207.50 |
+8.00 |
1,630 |
10,496 |
+20 |
Hover/Click |
Nov21 |
210201 |
1147.50 |
1155.00 |
1137.75 |
1154.00 |
+11.00 |
22,492 |
182,853 |
+2,979 |
Hover/Click |
Jan22 |
210201 |
1142.00 |
1147.50 |
1130.50 |
1147.00 |
+12.25 |
1,710 |
16,482 |
+344 |
Hover/Click |
Mar22 |
210201 |
1111.50 |
1119.25 |
1100.75 |
1118.00 |
+12.75 |
1,388 |
37,998 |
+113 |
Hover/Click |
May22 |
210201 |
1101.50 |
1109.50 |
1091.75 |
1109.00 |
+13.25 |
394 |
9,088 |
+83 |
Hover/Click |
Jul22 |
210201 |
1093.75 |
1103.50 |
1087.00 |
1103.00 |
+12.25 |
226 |
4,751 |
+10 |
Hover/Click |
Aug22 |
210201 |
1086.00 |
1086.00 |
1086.00 |
1086.00 |
+12.00 |
1 |
91 |
+0 |
Hover/Click |
Sep22 |
210201 |
1053.25 |
1053.25 |
1053.25 |
1053.25 |
+9.25 |
3 |
358 |
+0 |
Hover/Click |
Nov22 |
210201 |
1022.00 |
1036.50 |
1017.50 |
1027.00 |
+9.50 |
274 |
6,328 |
+68 |
Hover/Click |
Jan23 |
210201 |
1029.25 |
1029.25 |
1029.25 |
1029.25 |
+9.25 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
294,960 |
924,526 |
-2,586 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Mar21 |
210201 |
432.40 |
435.50 |
425.30 |
430.50 |
-0.50 |
50,502 |
143,384 |
-3,290 |
Hover/Click |
May21 |
210201 |
430.00 |
433.40 |
422.80 |
428.00 |
-1.10 |
28,006 |
95,379 |
+2,859 |
Hover/Click |
Jul21 |
210201 |
424.60 |
427.70 |
418.00 |
423.00 |
-1.10 |
14,246 |
65,265 |
+1,039 |
Hover/Click |
Aug21 |
210201 |
408.00 |
411.00 |
403.00 |
408.10 |
+0.20 |
2,094 |
11,891 |
+101 |
Hover/Click |
Sep21 |
210201 |
387.30 |
389.80 |
383.30 |
388.40 |
+1.20 |
1,341 |
12,078 |
+77 |
Hover/Click |
Oct21 |
210201 |
367.40 |
369.50 |
364.10 |
368.80 |
+2.00 |
1,872 |
13,594 |
-114 |
Hover/Click |
Dec21 |
210201 |
365.30 |
368.10 |
360.40 |
365.60 |
+1.80 |
5,557 |
45,534 |
+407 |
Hover/Click |
Jan22 |
210201 |
361.70 |
362.20 |
357.50 |
361.70 |
+1.90 |
319 |
3,813 |
-8 |
Hover/Click |
Mar22 |
210201 |
348.60 |
350.90 |
346.10 |
350.80 |
+2.80 |
461 |
7,054 |
+149 |
Hover/Click |
May22 |
210201 |
344.90 |
347.80 |
343.20 |
347.50 |
+3.00 |
67 |
3,628 |
+9 |
Hover/Click |
Total Volume and Open Interest |
104,547 |
405,640 |
+1,266 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Mar21 |
210201 |
44.75 |
45.38 |
44.13 |
44.97 |
+0.35 |
70,055 |
172,553 |
-4,957 |
Hover/Click |
May21 |
210201 |
43.97 |
44.55 |
43.46 |
44.22 |
+0.31 |
36,849 |
103,581 |
+3,140 |
Hover/Click |
Jul21 |
210201 |
43.35 |
43.77 |
42.83 |
43.50 |
+0.22 |
18,703 |
79,651 |
+1,094 |
Hover/Click |
Aug21 |
210201 |
42.48 |
42.76 |
41.94 |
42.57 |
+0.23 |
2,731 |
17,547 |
+153 |
Hover/Click |
Sep21 |
210201 |
41.55 |
41.83 |
41.07 |
41.67 |
+0.25 |
1,145 |
12,404 |
-67 |
Hover/Click |
Oct21 |
210201 |
40.78 |
41.04 |
40.29 |
40.89 |
+0.27 |
2,657 |
15,938 |
-61 |
Hover/Click |
Dec21 |
210201 |
40.43 |
40.59 |
39.87 |
40.48 |
+0.30 |
7,110 |
53,916 |
+738 |
Hover/Click |
Jan22 |
210201 |
39.92 |
40.18 |
39.50 |
40.09 |
+0.31 |
99 |
5,480 |
-12 |
Hover/Click |
Mar22 |
210201 |
39.42 |
39.76 |
39.08 |
39.68 |
+0.34 |
189 |
5,980 |
+64 |
Hover/Click |
May22 |
210201 |
39.04 |
39.35 |
38.75 |
39.30 |
+0.31 |
15 |
4,036 |
-2 |
Hover/Click |
Total Volume and Open Interest |
139,642 |
474,834 |
+125 |
|
Canola(WCE) |
Weekly |
Monthly |
Mar21 |
210201 |
693.5 |
720.4 |
690.3 |
715.5 |
+23.9 |
10,537 |
54,368 |
-3,161 |
Hover/Click |
May21 |
210201 |
669.1 |
681.0 |
666.3 |
678.5 |
+9.5 |
10,983 |
36,540 |
+501 |
Hover/Click |
Jul21 |
210201 |
645.4 |
652.2 |
641.0 |
649.9 |
+5.2 |
6,466 |
45,625 |
+1,201 |
Hover/Click |
Nov21 |
210201 |
555.0 |
559.6 |
553.0 |
557.4 |
+2.1 |
4,584 |
72,507 |
+1,569 |
Hover/Click |
Jan22 |
210201 |
556.0 |
558.4 |
556.0 |
558.4 |
+3.1 |
102 |
2,827 |
+21 |
Hover/Click |
Total Volume and Open Interest |
32,673 |
211,978 |
+132 |
|
Corn(CBOT) |
Weekly |
Monthly |
Mar21 |
210201 |
549.00 |
555.75 |
539.00 |
549.25 |
+2.25 |
252,543 |
658,302 |
-5,101 |
Hover/Click |
May21 |
210201 |
549.25 |
556.00 |
539.75 |
548.50 |
+1.00 |
130,588 |
444,723 |
+4,424 |
Hover/Click |
Jul21 |
210201 |
537.25 |
543.50 |
529.50 |
536.75 |
+0.25 |
86,859 |
317,879 |
+16,630 |
Hover/Click |
Sep21 |
210201 |
470.00 |
474.25 |
464.25 |
471.75 |
+1.50 |
17,943 |
149,667 |
-39 |
Hover/Click |
Dec21 |
210201 |
445.25 |
450.00 |
442.50 |
447.75 |
+2.50 |
41,514 |
295,242 |
+2,600 |
Hover/Click |
Mar22 |
210201 |
450.00 |
454.50 |
448.00 |
453.25 |
+3.00 |
4,566 |
31,849 |
+708 |
Hover/Click |
May22 |
210201 |
456.50 |
457.00 |
450.75 |
456.25 |
+3.25 |
890 |
3,913 |
-86 |
Hover/Click |
Jul22 |
210201 |
453.50 |
458.00 |
451.50 |
457.50 |
+4.00 |
783 |
17,215 |
+80 |
Hover/Click |
Sep22 |
210201 |
423.00 |
423.00 |
419.50 |
423.00 |
+2.50 |
191 |
3,697 |
+99 |
Hover/Click |
Dec22 |
210201 |
409.75 |
411.00 |
405.50 |
411.00 |
+1.25 |
2,309 |
23,722 |
+1,573 |
Hover/Click |
Total Volume and Open Interest |
538,187 |
1,948,211 |
+20,889 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Mar21 |
210201 |
663.50 |
671.00 |
646.00 |
651.00 |
-12.00 |
65,434 |
169,478 |
-4,473 |
Hover/Click |
May21 |
210201 |
661.75 |
670.25 |
646.50 |
651.75 |
-10.75 |
36,791 |
81,978 |
+2,092 |
Hover/Click |
Jul21 |
210201 |
643.00 |
649.00 |
628.25 |
633.75 |
-9.25 |
18,922 |
100,532 |
+583 |
Hover/Click |
Sep21 |
210201 |
641.50 |
646.50 |
626.75 |
632.50 |
-9.00 |
8,183 |
38,020 |
+1,085 |
Hover/Click |
Dec21 |
210201 |
643.75 |
650.00 |
630.50 |
636.00 |
-8.75 |
6,386 |
44,446 |
-66 |
Hover/Click |
Mar22 |
210201 |
649.00 |
653.50 |
635.75 |
641.00 |
-8.00 |
291 |
10,569 |
+60 |
Hover/Click |
Total Volume and Open Interest |
136,087 |
450,611 |
-695 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Mar21 |
210201 |
638.50 |
644.00 |
616.75 |
625.25 |
-12.75 |
23,684 |
97,524 |
-989 |
Hover/Click |
May21 |
210201 |
641.50 |
647.00 |
620.00 |
628.50 |
-13.00 |
13,675 |
50,460 |
+3,145 |
Hover/Click |
Jul21 |
210201 |
639.25 |
644.50 |
619.25 |
627.75 |
-11.00 |
10,240 |
48,553 |
+175 |
Hover/Click |
Sep21 |
210201 |
639.00 |
644.50 |
621.00 |
629.25 |
-9.75 |
3,593 |
10,848 |
+693 |
Hover/Click |
Dec21 |
210201 |
646.50 |
648.00 |
625.00 |
633.75 |
-9.50 |
1,128 |
12,700 |
-54 |
Hover/Click |
Mar22 |
210201 |
633.50 |
647.25 |
625.75 |
634.25 |
-8.75 |
46 |
1,067 |
+4 |
Hover/Click |
May22 |
210201 |
619.00 |
629.25 |
611.50 |
619.00 |
-8.50 |
0 |
61 |
+0 |
Hover/Click |
Total Volume and Open Interest |
52,370 |
221,914 |
+2,976 |
|
Wheat(MGE) |
Weekly |
Monthly |
Mar21 |
210201 |
633.50 |
638.00 |
619.50 |
623.00 |
-10.50 |
5,562 |
35,252 |
+35,252 |
Hover/Click |
May21 |
210201 |
642.75 |
647.00 |
628.25 |
632.00 |
-10.75 |
3,521 |
21,672 |
+21,672 |
Hover/Click |
Jul21 |
210201 |
647.75 |
651.25 |
633.50 |
637.75 |
-9.50 |
1,447 |
16,321 |
+198 |
Hover/Click |
Sep21 |
210201 |
651.00 |
655.00 |
638.00 |
642.75 |
-8.50 |
470 |
12,523 |
+12,523 |
Hover/Click |
Dec21 |
210201 |
652.50 |
659.25 |
641.75 |
647.75 |
-7.75 |
294 |
6,099 |
+6,099 |
Hover/Click |
Mar22 |
210201 |
654.25 |
656.00 |
646.00 |
647.50 |
-7.25 |
0 |
614 |
+614 |
Hover/Click |
Total Volume and Open Interest |
11,295 |
92,510 |
+76,386 |
|
Oats(CBOT) |
Weekly |
Monthly |
Mar21 |
210201 |
351.25 |
354.00 |
346.25 |
347.50 |
-2.00 |
419 |
3,220 |
-115 |
Hover/Click |
May21 |
210201 |
349.00 |
350.00 |
342.75 |
344.50 |
-2.00 |
188 |
911 |
+105 |
Hover/Click |
Jul21 |
210201 |
341.75 |
341.75 |
336.25 |
336.25 |
-3.25 |
2 |
97 |
-1 |
Hover/Click |
Sep21 |
210201 |
309.75 |
309.75 |
309.75 |
309.75 |
-4.75 |
4 |
18 |
+1 |
Hover/Click |
Total Volume and Open Interest |
640 |
4,711 |
-9 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Mar21 |
210201 |
13.46 |
13.48 |
13.33 |
13.34 |
-0.12 |
405 |
9,310 |
-94 |
Hover/Click |
May21 |
210201 |
13.64 |
13.64 |
13.55 |
13.56 |
-0.11 |
177 |
500 |
+98 |
Hover/Click |
Jul21 |
210201 |
13.60 |
13.60 |
13.60 |
13.60 |
-0.10 |
15 |
96 |
+3 |
Hover/Click |
Sep21 |
210201 |
12.87 |
12.87 |
12.70 |
12.82 |
-0.05 |
15 |
254 |
+8 |
Hover/Click |
Total Volume and Open Interest |
612 |
10,160 |
+15 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Feb21 |
210201 |
115.200 |
115.580 |
114.730 |
114.885 |
-0.165 |
10,673 |
36,693 |
-3,340 |
Hover/Click |
Apr21 |
210201 |
122.000 |
122.385 |
121.250 |
121.700 |
-0.150 |
17,089 |
140,317 |
+1,255 |
Hover/Click |
Jun21 |
210201 |
117.750 |
118.430 |
117.080 |
118.230 |
+0.630 |
6,723 |
75,701 |
-310 |
Hover/Click |
Aug21 |
210201 |
116.700 |
117.480 |
115.930 |
117.230 |
+0.730 |
3,836 |
40,944 |
+486 |
Hover/Click |
Oct21 |
210201 |
119.850 |
120.430 |
119.035 |
120.200 |
+0.665 |
1,945 |
20,330 |
+127 |
Hover/Click |
Dec21 |
210201 |
122.050 |
122.900 |
121.635 |
122.730 |
+0.800 |
916 |
10,539 |
+59 |
Hover/Click |
Total Volume and Open Interest |
41,690 |
329,629 |
-1,565 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Mar21 |
210201 |
138.130 |
138.500 |
136.800 |
137.935 |
+0.200 |
2,508 |
18,867 |
-160 |
Hover/Click |
Apr21 |
210201 |
140.900 |
141.600 |
140.050 |
141.080 |
+0.330 |
1,233 |
5,905 |
-172 |
Hover/Click |
May21 |
210201 |
142.550 |
143.380 |
141.800 |
143.050 |
+0.670 |
723 |
6,368 |
+0 |
Hover/Click |
Aug21 |
210201 |
150.200 |
151.185 |
149.500 |
150.880 |
+0.930 |
650 |
5,030 |
+70 |
Hover/Click |
Sep21 |
210201 |
150.950 |
152.250 |
150.380 |
151.900 |
+1.150 |
210 |
1,416 |
+11 |
Hover/Click |
Oct21 |
210201 |
151.150 |
153.200 |
150.185 |
152.700 |
+2.050 |
139 |
685 |
+36 |
Hover/Click |
Nov21 |
210201 |
150.000 |
153.900 |
150.000 |
152.950 |
+2.550 |
19 |
186 |
+5 |
Hover/Click |
Total Volume and Open Interest |
5,482 |
38,457 |
-1,429 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Feb21 |
210201 |
70.200 |
70.580 |
69.330 |
69.550 |
-0.250 |
6,321 |
20,918 |
-1,581 |
Hover/Click |
Apr21 |
210201 |
76.900 |
77.300 |
75.380 |
75.500 |
-1.150 |
13,680 |
93,151 |
+627 |
Hover/Click |
May21 |
210201 |
80.380 |
81.430 |
80.250 |
80.430 |
-0.550 |
83 |
2,006 |
+8 |
|
Jun21 |
210201 |
87.430 |
87.900 |
86.800 |
86.900 |
-0.400 |
5,478 |
40,624 |
+208 |
Hover/Click |
Jul21 |
210201 |
87.730 |
88.280 |
87.450 |
87.730 |
+0.180 |
1,724 |
18,633 |
+307 |
Hover/Click |
Aug21 |
210201 |
86.980 |
87.750 |
86.950 |
87.380 |
+0.400 |
2,626 |
21,589 |
+351 |
Hover/Click |
Oct21 |
210201 |
75.230 |
75.880 |
75.050 |
75.600 |
+0.620 |
1,591 |
15,411 |
+281 |
Hover/Click |
Dec21 |
210201 |
69.180 |
69.800 |
69.150 |
69.650 |
+0.500 |
647 |
6,186 |
+34 |
Hover/Click |
Total Volume and Open Interest |
32,376 |
220,936 |
+265 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jan21 |
210201 |
16.13 |
16.13 |
16.11 |
16.12 |
unch |
75 |
3,380 |
-3 |
Hover/Click |
Feb21 |
210201 |
15.36 |
15.58 |
15.34 |
15.50 |
+0.14 |
278 |
3,349 |
-5 |
Hover/Click |
Mar21 |
210201 |
16.64 |
16.79 |
16.06 |
16.17 |
-0.47 |
427 |
3,701 |
+117 |
Hover/Click |
Apr21 |
210201 |
16.80 |
16.80 |
16.42 |
16.47 |
-0.29 |
110 |
2,533 |
+0 |
Hover/Click |
May21 |
210201 |
16.91 |
16.91 |
16.70 |
16.80 |
-0.16 |
36 |
2,143 |
+0 |
Hover/Click |
Jun21 |
210201 |
17.11 |
17.11 |
16.93 |
17.01 |
-0.10 |
32 |
2,193 |
+9 |
Hover/Click |
Jul21 |
210201 |
17.22 |
17.34 |
17.20 |
17.26 |
-0.09 |
23 |
1,060 |
+15 |
Hover/Click |
Aug21 |
210201 |
17.37 |
17.44 |
17.32 |
17.32 |
-0.11 |
10 |
1,025 |
+3 |
Hover/Click |
Sep21 |
210201 |
17.39 |
17.40 |
17.39 |
17.39 |
-0.07 |
12 |
928 |
+1 |
Hover/Click |
Oct21 |
210201 |
17.35 |
17.42 |
17.35 |
17.42 |
unch |
8 |
830 |
+6 |
Hover/Click |
Nov21 |
210201 |
17.26 |
17.26 |
17.23 |
17.26 |
unch |
13 |
713 |
+13 |
Hover/Click |
Dec21 |
210201 |
16.89 |
16.97 |
16.89 |
16.89 |
-0.15 |
13 |
697 |
+13 |
Hover/Click |
Jan22 |
210201 |
16.28 |
16.78 |
16.28 |
16.78 |
unch |
0 |
65 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,037 |
22,672 |
+169 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Mar21 |
210201 |
2535 |
2569 |
2501 |
2547 |
+16 |
15,995 |
77,173 |
-1,736 |
Hover/Click |
May21 |
210201 |
2471 |
2502 |
2446 |
2485 |
+11 |
12,709 |
75,277 |
+2,857 |
Hover/Click |
Jul21 |
210201 |
2466 |
2489 |
2434 |
2472 |
+6 |
4,445 |
33,160 |
+489 |
Hover/Click |
Sep21 |
210201 |
2466 |
2485 |
2435 |
2470 |
+5 |
1,042 |
20,573 |
-124 |
Hover/Click |
Dec21 |
210201 |
2468 |
2487 |
2438 |
2472 |
+4 |
369 |
12,536 |
+42 |
Hover/Click |
Mar22 |
210201 |
2451 |
2470 |
2436 |
2467 |
+2 |
463 |
5,724 |
-160 |
Hover/Click |
May22 |
210201 |
2465 |
2465 |
2465 |
2465 |
+2 |
178 |
1,100 |
+126 |
Hover/Click |
Total Volume and Open Interest |
35,762 |
231,413 |
+1,859 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Mar21 |
210201 |
122.65 |
127.30 |
122.45 |
125.35 |
+2.40 |
16,576 |
91,220 |
-116 |
Hover/Click |
May21 |
210201 |
124.60 |
129.30 |
124.50 |
127.40 |
+2.40 |
9,518 |
60,584 |
+675 |
Hover/Click |
Jul21 |
210201 |
126.60 |
131.00 |
126.50 |
129.25 |
+2.30 |
3,152 |
38,545 |
-4 |
Hover/Click |
Sep21 |
210201 |
128.40 |
132.70 |
128.35 |
131.05 |
+2.25 |
2,487 |
38,587 |
+341 |
Hover/Click |
Dec21 |
210201 |
130.25 |
134.35 |
130.25 |
132.90 |
+2.15 |
1,139 |
24,132 |
+6 |
Hover/Click |
Mar22 |
210201 |
131.95 |
135.75 |
131.95 |
134.55 |
+2.05 |
553 |
9,803 |
+278 |
Hover/Click |
Total Volume and Open Interest |
34,079 |
276,832 |
+1,287 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Mar21 |
210201 |
110.65 |
111.40 |
107.60 |
108.10 |
-2.50 |
494 |
8,272 |
-72 |
Hover/Click |
May21 |
210201 |
113.75 |
114.00 |
110.70 |
111.15 |
-2.60 |
200 |
1,600 |
+91 |
Hover/Click |
Jul21 |
210201 |
116.00 |
116.50 |
113.50 |
113.95 |
-2.45 |
53 |
489 |
+25 |
Hover/Click |
Sep21 |
210201 |
119.30 |
119.50 |
116.75 |
116.95 |
-2.35 |
17 |
145 |
+9 |
Hover/Click |
Nov21 |
210201 |
121.30 |
121.30 |
120.00 |
120.10 |
-2.05 |
1 |
85 |
+0 |
Hover/Click |
Jan22 |
210201 |
124.00 |
124.00 |
123.25 |
123.25 |
-0.80 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
765 |
10,593 |
+53 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar21 |
210201 |
15.93 |
16.27 |
15.87 |
16.15 |
+0.32 |
47,856 |
363,661 |
-6,727 |
Hover/Click |
May21 |
210201 |
15.22 |
15.40 |
15.11 |
15.30 |
+0.22 |
31,817 |
228,204 |
+6,535 |
Hover/Click |
Jul21 |
210201 |
14.75 |
14.87 |
14.64 |
14.80 |
+0.20 |
14,618 |
166,458 |
+691 |
Hover/Click |
Oct21 |
210201 |
14.56 |
14.71 |
14.50 |
14.64 |
+0.19 |
10,985 |
122,433 |
-33 |
Hover/Click |
Mar22 |
210201 |
14.84 |
14.99 |
14.83 |
14.94 |
+0.18 |
6,910 |
79,072 |
+1,444 |
Hover/Click |
May22 |
210201 |
13.98 |
14.11 |
13.96 |
14.07 |
+0.16 |
1,562 |
47,325 |
-26 |
Hover/Click |
Jul22 |
210201 |
13.37 |
13.49 |
13.34 |
13.45 |
+0.14 |
1,102 |
39,252 |
-135 |
Hover/Click |
Oct22 |
210201 |
13.10 |
13.22 |
13.05 |
13.17 |
+0.12 |
639 |
33,733 |
+29 |
Hover/Click |
Total Volume and Open Interest |
115,929 |
1,108,146 |
+1,913 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Mar21 |
210201 |
1719 |
1744 |
1709 |
1739 |
+11 |
3,819 |
71,003 |
-260 |
Hover/Click |
May21 |
210201 |
1663 |
1680 |
1652 |
1676 |
+9 |
5,105 |
43,188 |
-200 |
Hover/Click |
Jul21 |
210201 |
1645 |
1660 |
1637 |
1658 |
+6 |
2,933 |
27,586 |
-840 |
Hover/Click |
Sep21 |
210201 |
1649 |
1656 |
1634 |
1655 |
+5 |
1,550 |
33,447 |
+378 |
Hover/Click |
Dec21 |
210201 |
1670 |
1679 |
1656 |
1675 |
+3 |
402 |
35,224 |
-84 |
Hover/Click |
Mar22 |
210201 |
1671 |
1681 |
1665 |
1680 |
+2 |
400 |
11,892 |
+153 |
Hover/Click |
May22 |
210201 |
1672 |
1686 |
1670 |
1686 |
+1 |
179 |
5,051 |
+150 |
Hover/Click |
Total Volume and Open Interest |
14,388 |
230,307 |
-703 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar21 |
210201 |
457.70 |
467.80 |
456.60 |
464.70 |
+8.60 |
6,063 |
36,548 |
-901 |
Hover/Click |
May21 |
210201 |
437.70 |
445.80 |
437.60 |
443.40 |
+7.50 |
4,510 |
42,122 |
-386 |
Hover/Click |
Aug21 |
210201 |
419.80 |
425.20 |
419.80 |
422.80 |
+4.70 |
741 |
20,862 |
+207 |
Hover/Click |
Oct21 |
210201 |
405.80 |
410.00 |
405.60 |
407.80 |
+3.80 |
335 |
5,869 |
+120 |
Hover/Click |
Dec21 |
210201 |
403.30 |
406.20 |
402.80 |
404.50 |
+4.00 |
82 |
3,596 |
-13 |
Hover/Click |
Total Volume and Open Interest |
11,785 |
111,908 |
-970 |
|
Cotton(ICE) |
Weekly |
Monthly |
Mar21 |
210201 |
80.68 |
81.60 |
79.81 |
80.03 |
-0.61 |
20,641 |
101,862 |
-4,883 |
Hover/Click |
May21 |
210201 |
81.93 |
82.83 |
81.15 |
81.36 |
-0.48 |
11,799 |
70,414 |
+542 |
Hover/Click |
Jul21 |
210201 |
82.72 |
83.78 |
82.17 |
82.33 |
-0.45 |
5,275 |
39,442 |
+282 |
Hover/Click |
Oct21 |
210201 |
79.10 |
79.10 |
79.10 |
79.10 |
-0.11 |
0 |
18 |
+0 |
Hover/Click |
Dec21 |
210201 |
77.61 |
78.73 |
77.61 |
77.94 |
+0.25 |
2,181 |
29,774 |
-404 |
Hover/Click |
Mar22 |
210201 |
78.50 |
78.81 |
78.20 |
78.31 |
+0.56 |
404 |
2,459 |
+128 |
Hover/Click |
Total Volume and Open Interest |
40,480 |
248,749 |
-4,306 |
|
Lumber(CME) |
Weekly |
Monthly |
Mar21 |
210201 |
887.0 |
890.0 |
859.0 |
870.8 |
-16.2 |
167 |
1,671 |
+17 |
|
May21 |
210201 |
798.0 |
798.6 |
770.5 |
780.1 |
-16.1 |
112 |
618 |
-11 |
|
Jul21 |
210201 |
745.0 |
746.0 |
740.0 |
741.8 |
-19.2 |
38 |
384 |
+4 |
|
Sep21 |
210201 |
710.8 |
710.8 |
710.8 |
710.8 |
-19.2 |
7 |
38 |
+7 |
|
Nov21 |
210201 |
690.8 |
690.8 |
690.8 |
690.8 |
-19.2 |
3 |
3 |
+2 |
|
Jan22 |
210201 |
690.8 |
690.8 |
690.8 |
690.8 |
-19.2 |
|
|
|
|
Mar22 |
210201 |
690.8 |
690.8 |
690.8 |
690.8 |
-19.2 |
|
|
|
|
Total Volume and Open Interest |
327 |
2,714 |
+19 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Mar21 |
210201 |
51.99 |
53.74 |
51.64 |
53.55 |
+1.35 |
411,406 |
437,500 |
-13,091 |
Hover/Click |
Apr21 |
210201 |
51.90 |
53.60 |
51.53 |
53.42 |
+1.34 |
114,938 |
224,946 |
-806 |
Hover/Click |
May21 |
210201 |
51.67 |
53.38 |
51.37 |
53.19 |
+1.31 |
54,469 |
156,384 |
+1,747 |
Hover/Click |
Jun21 |
210201 |
51.41 |
53.08 |
51.13 |
52.90 |
+1.27 |
61,097 |
263,362 |
+1,578 |
Hover/Click |
Jul21 |
210201 |
51.14 |
52.75 |
50.85 |
52.57 |
+1.23 |
18,990 |
114,575 |
+2,566 |
Hover/Click |
Aug21 |
210201 |
50.88 |
52.38 |
50.64 |
52.22 |
+1.22 |
5,817 |
66,456 |
-211 |
Hover/Click |
Sep21 |
210201 |
50.50 |
52.03 |
50.32 |
51.87 |
+1.20 |
11,896 |
93,588 |
-96 |
Hover/Click |
Oct21 |
210201 |
50.10 |
51.64 |
49.96 |
51.51 |
+1.17 |
3,007 |
55,934 |
+172 |
Hover/Click |
Nov21 |
210201 |
49.96 |
51.26 |
49.69 |
51.18 |
+1.16 |
3,257 |
56,082 |
-463 |
Hover/Click |
Dec21 |
210201 |
49.59 |
51.00 |
49.33 |
50.86 |
+1.13 |
53,535 |
298,916 |
+1,740 |
Hover/Click |
Jan22 |
210201 |
49.25 |
50.65 |
49.12 |
50.54 |
+1.09 |
1,641 |
43,104 |
+181 |
Hover/Click |
Feb22 |
210201 |
49.40 |
50.36 |
49.40 |
50.26 |
+1.07 |
1,157 |
30,601 |
+268 |
Hover/Click |
Mar22 |
210201 |
48.85 |
50.02 |
48.85 |
50.02 |
+1.05 |
2,991 |
32,648 |
+391 |
Hover/Click |
Apr22 |
210201 |
49.80 |
49.80 |
49.80 |
49.80 |
+1.03 |
455 |
14,945 |
-108 |
Hover/Click |
May22 |
210201 |
49.60 |
49.60 |
49.60 |
49.60 |
+1.01 |
367 |
16,327 |
-92 |
Hover/Click |
Jun22 |
210201 |
48.36 |
49.52 |
48.09 |
49.42 |
+0.98 |
10,885 |
91,074 |
+1,233 |
Hover/Click |
Total Volume and Open Interest |
778,156 |
2,338,824 |
-5,453 |
|
e-miNY Crude Oil(NYM) |
Mar21 |
210201 |
52.000 |
53.725 |
51.650 |
53.550 |
+1.350 |
10,047 |
1,960 |
-139 |
|
Apr21 |
210201 |
52.000 |
53.600 |
51.575 |
53.425 |
+1.350 |
1,042 |
321 |
-42 |
|
May21 |
210201 |
51.500 |
53.300 |
51.500 |
53.200 |
+1.325 |
8 |
63 |
-1 |
|
Jun21 |
210201 |
51.475 |
53.050 |
51.175 |
52.900 |
+1.275 |
48 |
196 |
+4 |
|
Jul21 |
210201 |
51.500 |
52.575 |
51.500 |
52.575 |
+1.225 |
10 |
21 |
-2 |
|
Aug21 |
210201 |
50.800 |
52.225 |
50.800 |
52.225 |
+1.225 |
6 |
10 |
+1 |
|
Sep21 |
210201 |
51.875 |
51.875 |
51.875 |
51.875 |
+1.200 |
0 |
10 |
+0 |
|
Oct21 |
210201 |
51.500 |
51.500 |
51.500 |
51.500 |
+1.150 |
0 |
5 |
+0 |
|
Nov21 |
210201 |
51.175 |
51.175 |
51.175 |
51.175 |
+1.150 |
2 |
14 |
+0 |
|
Dec21 |
210201 |
49.550 |
50.950 |
49.275 |
50.850 |
+1.125 |
38 |
175 |
+12 |
|
Total Volume and Open Interest |
11,207 |
2,851 |
-167 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Mar21 |
210201 |
159.49 |
165.03 |
158.45 |
164.69 |
+4.85 |
61,486 |
115,227 |
+5,034 |
Hover/Click |
Apr21 |
210201 |
159.00 |
164.16 |
158.07 |
163.84 |
+4.41 |
27,524 |
53,344 |
+1,752 |
Hover/Click |
May21 |
210201 |
158.65 |
163.71 |
157.89 |
163.43 |
+4.26 |
11,803 |
34,155 |
+529 |
Hover/Click |
Jun21 |
210201 |
158.86 |
163.52 |
157.83 |
163.27 |
+4.19 |
15,701 |
51,179 |
+2,106 |
Hover/Click |
Jul21 |
210201 |
159.12 |
163.62 |
158.12 |
163.42 |
+4.11 |
3,118 |
16,404 |
+743 |
Hover/Click |
Aug21 |
210201 |
159.68 |
163.83 |
158.49 |
163.69 |
+4.05 |
1,509 |
9,486 |
+232 |
Hover/Click |
Sep21 |
210201 |
160.13 |
164.28 |
158.98 |
164.13 |
+4.03 |
2,499 |
12,576 |
+444 |
Hover/Click |
Oct21 |
210201 |
159.65 |
164.73 |
159.65 |
164.61 |
+4.00 |
1,044 |
6,207 |
+142 |
Hover/Click |
Nov21 |
210201 |
160.01 |
165.03 |
159.91 |
164.91 |
+3.98 |
1,411 |
6,413 |
+54 |
Hover/Click |
Dec21 |
210201 |
160.01 |
165.29 |
159.82 |
164.99 |
+3.97 |
7,233 |
36,572 |
-402 |
Hover/Click |
Jan22 |
210201 |
161.01 |
165.51 |
160.51 |
165.19 |
+3.93 |
1,328 |
11,841 |
+312 |
Hover/Click |
Feb22 |
210201 |
162.85 |
165.34 |
160.19 |
165.11 |
+3.89 |
323 |
2,113 |
-3 |
Hover/Click |
Mar22 |
210201 |
162.30 |
164.50 |
161.79 |
164.50 |
+3.90 |
107 |
2,287 |
+20 |
Hover/Click |
Apr22 |
210201 |
161.80 |
163.75 |
160.40 |
163.18 |
+3.83 |
62 |
937 |
+20 |
Hover/Click |
Total Volume and Open Interest |
148,761 |
386,148 |
+6,463 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Mar21 |
210201 |
155.27 |
159.67 |
154.10 |
159.01 |
+3.74 |
68,550 |
141,216 |
-1,947 |
Hover/Click |
Apr21 |
210201 |
165.49 |
169.52 |
164.20 |
168.97 |
+3.55 |
40,153 |
59,393 |
+2,197 |
Hover/Click |
May21 |
210201 |
165.83 |
169.71 |
164.92 |
169.21 |
+3.44 |
19,372 |
40,892 |
+1,106 |
Hover/Click |
Jun21 |
210201 |
165.50 |
169.17 |
164.47 |
168.71 |
+3.42 |
16,443 |
45,849 |
+597 |
Hover/Click |
Jul21 |
210201 |
163.32 |
167.76 |
162.92 |
167.42 |
+3.45 |
6,660 |
22,608 |
+228 |
Hover/Click |
Aug21 |
210201 |
161.95 |
165.83 |
161.13 |
165.50 |
+3.47 |
5,328 |
10,579 |
+665 |
Hover/Click |
Sep21 |
210201 |
161.10 |
163.14 |
159.19 |
162.75 |
+3.45 |
7,952 |
27,807 |
+8 |
Hover/Click |
Oct21 |
210201 |
147.50 |
151.38 |
147.50 |
151.16 |
+3.19 |
5,905 |
17,759 |
-724 |
Hover/Click |
Nov21 |
210201 |
147.06 |
148.18 |
145.46 |
148.03 |
+3.17 |
3,033 |
6,885 |
-293 |
Hover/Click |
Dec21 |
210201 |
143.95 |
146.08 |
142.26 |
145.81 |
+3.10 |
6,743 |
31,145 |
+512 |
Hover/Click |
Total Volume and Open Interest |
204,828 |
416,147 |
-7,693 |
|
e-miNY RBOB Gasoline(NYM) |
Mar21 |
210201 |
159.01 |
159.01 |
159.01 |
159.01 |
+3.74 |
|
|
|
|
Apr21 |
210201 |
168.97 |
168.97 |
168.97 |
168.97 |
+3.55 |
|
|
|
|
May21 |
210201 |
169.21 |
169.21 |
169.21 |
169.21 |
+3.44 |
|
|
|
|
Jun21 |
210201 |
168.71 |
168.71 |
168.71 |
168.71 |
+3.42 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Natural Gas(NYM) |
Weekly |
Monthly |
Mar21 |
210201 |
2.730 |
2.868 |
2.712 |
2.850 |
+0.286 |
159,820 |
307,216 |
-11,595 |
Hover/Click |
Apr21 |
210201 |
2.730 |
2.839 |
2.722 |
2.821 |
+0.229 |
71,597 |
113,178 |
-3,180 |
Hover/Click |
May21 |
210201 |
2.751 |
2.851 |
2.747 |
2.837 |
+0.212 |
34,766 |
88,346 |
-847 |
Hover/Click |
Jun21 |
210201 |
2.802 |
2.893 |
2.800 |
2.882 |
+0.199 |
22,771 |
46,127 |
+156 |
Hover/Click |
Jul21 |
210201 |
2.866 |
2.948 |
2.866 |
2.938 |
+0.186 |
20,386 |
48,431 |
+522 |
Hover/Click |
Aug21 |
210201 |
2.884 |
2.962 |
2.884 |
2.953 |
+0.178 |
8,266 |
31,464 |
-101 |
Hover/Click |
Sep21 |
210201 |
2.863 |
2.948 |
2.863 |
2.940 |
+0.174 |
7,105 |
54,713 |
+664 |
Hover/Click |
Oct21 |
210201 |
2.901 |
2.970 |
2.897 |
2.960 |
+0.170 |
20,118 |
115,701 |
+232 |
Hover/Click |
Nov21 |
210201 |
2.956 |
3.015 |
2.946 |
3.007 |
+0.157 |
3,426 |
40,516 |
-56 |
Hover/Click |
Dec21 |
210201 |
3.026 |
3.123 |
3.026 |
3.118 |
+0.146 |
2,505 |
42,198 |
-3 |
Hover/Click |
Jan22 |
210201 |
3.141 |
3.201 |
3.141 |
3.197 |
+0.137 |
8,749 |
46,201 |
-964 |
Hover/Click |
Feb22 |
210201 |
3.102 |
3.142 |
3.099 |
3.138 |
+0.130 |
5,029 |
23,302 |
-629 |
Hover/Click |
Mar22 |
210201 |
2.929 |
2.964 |
2.924 |
2.961 |
+0.109 |
5,421 |
30,127 |
+468 |
Hover/Click |
Apr22 |
210201 |
2.547 |
2.563 |
2.521 |
2.544 |
+0.057 |
4,006 |
31,325 |
+745 |
Hover/Click |
May22 |
210201 |
2.490 |
2.511 |
2.475 |
2.492 |
+0.046 |
1,209 |
13,966 |
+132 |
Hover/Click |
Jun22 |
210201 |
2.521 |
2.528 |
2.500 |
2.514 |
+0.042 |
688 |
8,901 |
+217 |
Hover/Click |
Total Volume and Open Interest |
378,619 |
1,115,767 |
-13,466 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Apr21 |
210201 |
54.91 |
56.53 |
54.60 |
56.35 |
+1.31 |
344,703 |
565,119 |
+12,544 |
Hover/Click |
May21 |
210201 |
54.70 |
56.26 |
54.40 |
56.10 |
+1.29 |
115,898 |
286,016 |
+12,415 |
Hover/Click |
Jun21 |
210201 |
54.46 |
55.97 |
54.15 |
55.81 |
+1.26 |
104,547 |
300,279 |
+3,706 |
Hover/Click |
Jul21 |
210201 |
54.13 |
55.59 |
53.85 |
55.46 |
+1.25 |
29,246 |
175,768 |
+1,805 |
Hover/Click |
Aug21 |
210201 |
53.79 |
55.27 |
53.53 |
55.13 |
+1.22 |
16,074 |
82,059 |
+363 |
Hover/Click |
Sep21 |
210201 |
53.50 |
54.94 |
53.27 |
54.81 |
+1.20 |
19,151 |
81,353 |
-1,320 |
Hover/Click |
Oct21 |
210201 |
53.14 |
54.55 |
52.95 |
54.49 |
+1.18 |
9,836 |
64,690 |
+3,708 |
Hover/Click |
Nov21 |
210201 |
52.87 |
54.30 |
52.71 |
54.19 |
+1.15 |
5,821 |
45,402 |
-83 |
Hover/Click |
Dec21 |
210201 |
52.70 |
54.04 |
52.46 |
53.92 |
+1.13 |
59,600 |
279,480 |
-312 |
Hover/Click |
Jan22 |
210201 |
53.66 |
53.66 |
53.66 |
53.66 |
+1.10 |
5,194 |
46,759 |
+282 |
Hover/Click |
Feb22 |
210201 |
53.17 |
53.44 |
53.17 |
53.44 |
+1.09 |
6,069 |
34,295 |
+168 |
Hover/Click |
Mar22 |
210201 |
53.26 |
53.26 |
53.26 |
53.26 |
+1.07 |
2,962 |
53,612 |
+3 |
Hover/Click |
Apr22 |
210201 |
53.09 |
53.09 |
53.09 |
53.09 |
+1.06 |
959 |
16,578 |
-250 |
Hover/Click |
May22 |
210201 |
52.93 |
52.93 |
52.93 |
52.93 |
+1.04 |
942 |
18,880 |
+118 |
Hover/Click |
Total Volume and Open Interest |
879,522 |
2,596,709 |
-30,851 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Feb21 |
210201 |
447.25 |
461.50 |
445.25 |
454.25 |
+4.00 |
54,659 |
125,902 |
-1,814 |
Hover/Click |
Mar21 |
210201 |
449.25 |
463.00 |
447.25 |
456.25 |
+4.00 |
86,226 |
154,334 |
-971 |
Hover/Click |
Apr21 |
210201 |
450.25 |
463.75 |
448.75 |
457.25 |
+3.75 |
38,657 |
101,148 |
-2,508 |
Hover/Click |
May21 |
210201 |
451.25 |
464.00 |
449.25 |
457.75 |
+4.00 |
16,808 |
67,125 |
+955 |
Hover/Click |
Jun21 |
210201 |
451.50 |
464.25 |
449.75 |
458.00 |
+3.75 |
27,231 |
98,692 |
-537 |
Hover/Click |
Jul21 |
210201 |
451.00 |
464.50 |
450.50 |
458.75 |
+3.75 |
5,749 |
34,257 |
+179 |
Hover/Click |
Aug21 |
210201 |
451.50 |
464.75 |
451.50 |
459.75 |
+4.00 |
2,727 |
27,178 |
-102 |
Hover/Click |
Sep21 |
210201 |
452.25 |
465.75 |
452.25 |
460.50 |
+4.00 |
6,094 |
31,809 |
-351 |
Hover/Click |
Oct21 |
210201 |
453.50 |
466.75 |
453.50 |
461.50 |
+3.75 |
4,498 |
42,611 |
-296 |
Hover/Click |
Nov21 |
210201 |
452.75 |
465.75 |
452.75 |
461.00 |
+3.75 |
2,604 |
30,263 |
+360 |
Hover/Click |
Total Volume and Open Interest |
263,805 |
981,907 |
-4,088 |
|
Ethanol(CBOT) |
Feb21 |
210201 |
1.640 |
1.640 |
1.640 |
1.640 |
unch |
0 |
6 |
+0 |
|
Mar21 |
210201 |
1.710 |
1.710 |
1.710 |
1.710 |
unch |
0 |
10 |
+0 |
|
Apr21 |
210201 |
1.749 |
1.749 |
1.749 |
1.749 |
unch |
9 |
44 |
+0 |
|
May21 |
210201 |
1.744 |
1.744 |
1.744 |
1.744 |
unch |
0 |
37 |
+0 |
|
Jun21 |
210201 |
1.730 |
1.730 |
1.730 |
1.730 |
unch |
|
|
|
|
Jul21 |
210201 |
1.730 |
1.730 |
1.730 |
1.730 |
unch |
|
|
|
|
Aug21 |
210201 |
1.730 |
1.730 |
1.730 |
1.730 |
unch |
0 |
5 |
+0 |
|
Sep21 |
210201 |
1.730 |
1.730 |
1.730 |
1.730 |
unch |
|
|
|
|
Total Volume and Open Interest |
9 |
102 |
+0 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Mar21 |
210201 |
52.15 |
53.74 |
51.69 |
53.55 |
+1.35 |
26,839 |
63,912 |
-2,183 |
Hover/Click |
Apr21 |
210201 |
52.02 |
53.59 |
51.57 |
53.42 |
+1.34 |
38,793 |
38,600 |
+745 |
Hover/Click |
May21 |
210201 |
51.68 |
53.33 |
51.49 |
53.19 |
+1.31 |
42,148 |
22,041 |
+261 |
Hover/Click |
Jun21 |
210201 |
51.43 |
53.07 |
51.35 |
52.90 |
+1.27 |
40,225 |
63,282 |
+143 |
Hover/Click |
Jul21 |
210201 |
51.75 |
52.68 |
51.58 |
52.57 |
+1.23 |
9,594 |
12,905 |
+348 |
Hover/Click |
Aug21 |
210201 |
50.64 |
52.32 |
50.64 |
52.22 |
+1.22 |
2,618 |
10,656 |
+72 |
Hover/Click |
Sep21 |
210201 |
51.19 |
51.95 |
50.93 |
51.87 |
+1.20 |
1,768 |
16,313 |
-65 |
Hover/Click |
Oct21 |
210201 |
50.60 |
51.53 |
50.60 |
51.51 |
+1.17 |
756 |
9,742 |
+1 |
Hover/Click |
Nov21 |
210201 |
50.65 |
51.18 |
50.65 |
51.18 |
+1.16 |
883 |
8,935 |
+23 |
Hover/Click |
Dec21 |
210201 |
49.42 |
50.97 |
49.42 |
50.86 |
+1.13 |
10,756 |
91,843 |
+1,458 |
Hover/Click |
Jan22 |
210201 |
50.10 |
50.54 |
50.10 |
50.54 |
+1.09 |
344 |
5,787 |
+71 |
Hover/Click |
Feb22 |
210201 |
50.26 |
50.26 |
50.26 |
50.26 |
+1.07 |
491 |
3,750 |
+46 |
Hover/Click |
Mar22 |
210201 |
50.02 |
50.02 |
50.02 |
50.02 |
+1.05 |
510 |
9,098 |
+311 |
Hover/Click |
Apr22 |
210201 |
49.80 |
49.80 |
49.80 |
49.80 |
+1.03 |
128 |
3,827 |
+60 |
Hover/Click |
May22 |
210201 |
49.60 |
49.60 |
49.60 |
49.60 |
+1.01 |
169 |
3,546 |
+50 |
Hover/Click |
Jun22 |
210201 |
48.91 |
49.42 |
48.91 |
49.42 |
+0.98 |
1,754 |
20,172 |
-97 |
Hover/Click |
Total Volume and Open Interest |
182,298 |
497,261 |
+1,425 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Mar21 |
210201 |
90.545 |
91.050 |
90.490 |
90.975 |
+0.405 |
33,308 |
37,103 |
-2,636 |
Hover/Click |
Jun21 |
210201 |
90.575 |
91.020 |
90.465 |
90.940 |
+0.400 |
188 |
805 |
+22 |
Hover/Click |
Sep21 |
210201 |
90.900 |
90.905 |
90.900 |
90.905 |
+0.395 |
1 |
109 |
+0 |
Hover/Click |
Total Volume and Open Interest |
33,498 |
38,072 |
-2,613 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Mar21 |
210201 |
76.30 |
76.65 |
76.08 |
76.45 |
+0.03 |
162,635 |
139,761 |
-1,815 |
Hover/Click |
Jun21 |
210201 |
76.38 |
76.68 |
76.12 |
76.49 |
+0.04 |
288 |
497 |
+48 |
Hover/Click |
Sep21 |
210201 |
76.51 |
76.70 |
76.22 |
76.51 |
+0.03 |
0 |
302 |
+0 |
Hover/Click |
Total Volume and Open Interest |
163,013 |
141,097 |
-1,790 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar21 |
210201 |
137.05 |
137.61 |
136.58 |
136.74 |
-0.31 |
110,109 |
152,835 |
+1,128 |
Hover/Click |
Jun21 |
210201 |
137.06 |
137.66 |
136.65 |
136.80 |
-0.32 |
55 |
1,764 |
+9 |
Hover/Click |
Sep21 |
210201 |
136.86 |
137.64 |
136.78 |
136.86 |
-0.32 |
10 |
341 |
-10 |
Hover/Click |
Total Volume and Open Interest |
110,352 |
155,860 |
+1,120 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar21 |
210201 |
78.22 |
78.37 |
77.75 |
77.88 |
-0.24 |
89,157 |
162,893 |
+2,934 |
Hover/Click |
Jun21 |
210201 |
78.08 |
78.37 |
77.76 |
77.88 |
-0.25 |
225 |
3,635 |
+76 |
Hover/Click |
Sep21 |
210201 |
78.17 |
78.37 |
77.74 |
77.88 |
-0.25 |
18 |
934 |
+16 |
Hover/Click |
Dec21 |
210201 |
78.02 |
78.35 |
77.80 |
77.89 |
-0.24 |
56 |
645 |
+18 |
Hover/Click |
Total Volume and Open Interest |
89,498 |
168,853 |
+3,044 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar21 |
210201 |
95.47 |
95.63 |
95.24 |
95.32 |
-0.19 |
104,484 |
199,589 |
+5,468 |
Hover/Click |
Jun21 |
210201 |
95.66 |
95.72 |
95.34 |
95.42 |
-0.19 |
55 |
217 |
+7 |
Hover/Click |
Sep21 |
210201 |
95.52 |
95.81 |
95.47 |
95.52 |
-0.19 |
0 |
190 |
+0 |
Hover/Click |
Total Volume and Open Interest |
104,586 |
200,705 |
+5,481 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar21 |
210201 |
112.44 |
112.47 |
111.57 |
111.63 |
-0.78 |
22,771 |
47,874 |
-573 |
Hover/Click |
Jun21 |
210201 |
112.55 |
112.74 |
111.88 |
111.92 |
-0.78 |
12 |
137 |
+1 |
Hover/Click |
Sep21 |
210201 |
112.21 |
112.21 |
112.20 |
112.21 |
-0.79 |
0 |
85 |
+0 |
Hover/Click |
Total Volume and Open Interest |
22,783 |
48,098 |
-572 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar21 |
210201 |
121.42 |
121.48 |
120.67 |
120.78 |
-0.65 |
199,525 |
671,431 |
-4,695 |
Hover/Click |
Jun21 |
210201 |
121.58 |
121.72 |
120.92 |
121.02 |
-0.66 |
563 |
2,005 |
-109 |
Hover/Click |
Sep21 |
210201 |
121.62 |
121.95 |
121.17 |
121.27 |
-0.65 |
40 |
1,195 |
-10 |
Hover/Click |
Total Volume and Open Interest |
200,453 |
678,293 |
-4,844 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Feb21 |
210201 |
486.50 |
492.25 |
486.50 |
490.75 |
+4.50 |
16 |
40 |
-1 |
|
Mar21 |
210201 |
486.13 |
491.13 |
485.00 |
489.13 |
+4.38 |
69,003 |
148,849 |
-728 |
Hover/Click |
Total Volume and Open Interest |
69,032 |
149,682 |
-735 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Mar21 |
210201 |
182.10 |
184.30 |
181.00 |
183.05 |
+0.45 |
6,796 |
28,674 |
+2,545 |
Hover/Click |
Apr21 |
210201 |
182.45 |
184.05 |
181.50 |
182.90 |
+0.50 |
8 |
24 |
+7 |
|
May21 |
210201 |
182.70 |
183.65 |
182.00 |
182.70 |
+0.50 |
|
|
|
|
Jun21 |
210201 |
182.40 |
183.35 |
181.80 |
182.40 |
+0.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
16,943 |
38,862 |
+129 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Mar21 |
210201 |
169~080 |
169~120 |
168~220 |
169~000 |
+0~090 |
480,407 |
1,180,054 |
+2,379 |
Hover/Click |
Jun21 |
210201 |
167~280 |
167~280 |
167~040 |
167~130 |
+0~090 |
166 |
499 |
+63 |
Hover/Click |
Sep21 |
210201 |
167~130 |
167~130 |
167~130 |
167~130 |
+0~090 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
480,573 |
1,180,553 |
+2,442 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210201 |
137~055 |
137~095 |
137~020 |
137~060 |
+0~050 |
2,184,019 |
3,538,301 |
+94,404 |
Hover/Click |
Jun21 |
210201 |
136~060 |
136~085 |
136~020 |
136~055 |
+0~050 |
19,143 |
45,043 |
+6,750 |
Hover/Click |
Sep21 |
210201 |
136~055 |
136~055 |
136~055 |
136~055 |
+0~050 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,203,162 |
3,583,344 |
+101,154 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210201 |
125~312 |
126~006 |
125~300 |
125~310 |
+0~030 |
1,048,897 |
3,485,505 |
+84,169 |
Hover/Click |
Jun21 |
210201 |
125~214 |
125~236 |
125~214 |
125~222 |
+0~030 |
6,450 |
11,223 |
+5,969 |
Hover/Click |
Sep21 |
210201 |
125~222 |
125~222 |
125~222 |
125~222 |
+0~030 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,055,347 |
3,496,728 |
+90,138 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210201 |
110~161 |
110~162 |
110~156 |
110~160 |
+0~003 |
307,353 |
2,167,849 |
+9,236 |
Hover/Click |
Jun21 |
210201 |
110~156 |
110~156 |
110~154 |
110~155 |
+0~004 |
3,411 |
3,498 |
+3,397 |
Hover/Click |
Sep21 |
210201 |
110~155 |
110~155 |
110~155 |
110~155 |
+0~004 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
310,764 |
2,171,347 |
+12,633 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Mar21 |
210201 |
99.835 |
99.845 |
99.835 |
99.840 |
unch |
304,547 |
1,145,263 |
-15,377 |
|
Jun21 |
210201 |
99.850 |
99.850 |
99.840 |
99.845 |
unch |
148,359 |
992,038 |
+16,496 |
|
Sep21 |
210201 |
99.840 |
99.840 |
99.830 |
99.830 |
-0.005 |
183,990 |
801,408 |
-2,904 |
|
Dec21 |
210201 |
99.805 |
99.805 |
99.795 |
99.795 |
-0.005 |
90,283 |
803,335 |
+29,223 |
|
Mar22 |
210201 |
99.830 |
99.830 |
99.825 |
99.825 |
-0.005 |
143,882 |
825,008 |
-941 |
|
Jun22 |
210201 |
99.820 |
99.820 |
99.810 |
99.815 |
unch |
82,736 |
696,921 |
+11,186 |
|
Sep22 |
210201 |
99.805 |
99.805 |
99.795 |
99.800 |
+0.005 |
105,431 |
532,171 |
-5,830 |
|
Dec22 |
210201 |
99.740 |
99.745 |
99.735 |
99.735 |
+0.005 |
100,650 |
485,731 |
+4,606 |
|
Mar23 |
210201 |
99.740 |
99.740 |
99.730 |
99.730 |
+0.010 |
155,027 |
871,694 |
+14,163 |
|
Jun23 |
210201 |
99.655 |
99.660 |
99.645 |
99.650 |
+0.015 |
112,941 |
595,997 |
+1,763 |
|
Sep23 |
210201 |
99.490 |
99.495 |
99.475 |
99.480 |
+0.010 |
167,512 |
546,894 |
+1,940 |
|
Dec23 |
210201 |
99.405 |
99.410 |
99.380 |
99.390 |
+0.010 |
182,546 |
417,280 |
+17,774 |
|
Mar24 |
210201 |
99.320 |
99.325 |
99.295 |
99.305 |
+0.010 |
75,758 |
411,996 |
+3,453 |
|
Jun24 |
210201 |
99.220 |
99.225 |
99.190 |
99.205 |
+0.010 |
58,170 |
255,049 |
+2,467 |
|
Sep24 |
210201 |
99.125 |
99.130 |
99.100 |
99.105 |
+0.005 |
53,234 |
215,816 |
-1,117 |
|
Dec24 |
210201 |
99.030 |
99.035 |
99.000 |
99.010 |
+0.005 |
51,662 |
245,033 |
+1,873 |
|
Mar25 |
210201 |
98.950 |
98.955 |
98.920 |
98.930 |
+0.010 |
28,033 |
172,156 |
+767 |
|
Jun25 |
210201 |
98.865 |
98.865 |
98.835 |
98.845 |
+0.010 |
28,650 |
140,758 |
+651 |
|
Total Volume and Open Interest |
2,162,341 |
10,635,607 |
+89,719 |
|
Ultra T-Bond(CBOT) |
Mar21 |
210201 |
205~23 |
206~00 |
204~20 |
205~09 |
+0~18 |
216,873 |
1,095,696 |
+11,752 |
|
Jun21 |
210201 |
203~20 |
204~07 |
203~20 |
203~20 |
+0~18 |
1 |
5 |
+1 |
|
Sep21 |
210201 |
203~20 |
203~20 |
203~20 |
203~20 |
+0~18 |
|
|
|
|
Total Volume and Open Interest |
216,874 |
1,095,701 |
+11,753 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar21 |
210201 |
154~040 |
154~085 |
153~275 |
154~010 |
+0~065 |
356,351 |
1,135,089 |
+15,907 |
|
Jun21 |
210201 |
152~195 |
152~215 |
152~195 |
152~195 |
+0~050 |
|
|
|
|
Sep21 |
210201 |
152~195 |
152~195 |
152~195 |
152~195 |
+0~050 |
|
|
|
|
Total Volume and Open Interest |
356,351 |
1,135,089 |
+15,907 |
|
30 Day Federal Funds(CBOT) |
Feb21 |
210201 |
99.940 |
99.940 |
99.933 |
99.933 |
-0.007 |
11,570 |
168,779 |
+129 |
|
Mar21 |
210201 |
99.940 |
99.940 |
99.935 |
99.935 |
unch |
15,946 |
96,089 |
-2,700 |
|
Apr21 |
210201 |
99.935 |
99.935 |
99.930 |
99.930 |
unch |
10,201 |
113,720 |
+617 |
|
May21 |
210201 |
99.930 |
99.935 |
99.930 |
99.930 |
unch |
2,630 |
76,803 |
+139 |
|
Jun21 |
210201 |
99.930 |
99.935 |
99.930 |
99.930 |
unch |
3,288 |
63,398 |
+698 |
|
Jul21 |
210201 |
99.930 |
99.935 |
99.930 |
99.930 |
unch |
12,093 |
95,785 |
+4,863 |
|
Total Volume and Open Interest |
111,977 |
1,143,211 |
+24,012 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Mar21 |
210201 |
151.75 |
151.79 |
151.60 |
151.73 |
-0.23 |
917 |
14,069 |
+264 |
Hover/Click |
Jun21 |
210201 |
151.73 |
151.73 |
151.73 |
151.73 |
-0.23 |
|
|
|
Hover/Click |
Sep21 |
210201 |
151.73 |
151.73 |
151.73 |
151.73 |
-0.23 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
917 |
14,069 |
+264 |
|
Euro-Buxl(EUREX) |
Mar21 |
210201 |
221.60 |
221.96 |
220.38 |
221.22 |
-0.08 |
86,529 |
278,001 |
+690 |
|
Jun21 |
210201 |
219.56 |
219.56 |
219.56 |
219.56 |
-0.08 |
5 |
4,620 |
+2 |
|
Sep21 |
210201 |
218.18 |
218.18 |
218.18 |
218.18 |
-0.08 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
86,534 |
282,622 |
+692 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Mar21 |
210201 |
177.36 |
177.42 |
176.97 |
177.22 |
-0.03 |
701,487 |
1,379,009 |
-20,901 |
Hover/Click |
Jun21 |
210201 |
174.36 |
174.36 |
174.19 |
174.32 |
-0.03 |
545 |
9,474 |
-249 |
Hover/Click |
Sep21 |
210201 |
174.30 |
174.30 |
174.30 |
174.30 |
-0.03 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
702,032 |
1,388,485 |
-21,150 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Mar21 |
210201 |
135.29 |
135.30 |
135.15 |
135.22 |
-0.03 |
368,024 |
1,110,054 |
-16,810 |
Hover/Click |
Jun21 |
210201 |
135.73 |
135.73 |
135.73 |
135.73 |
-0.03 |
0 |
7 |
+0 |
Hover/Click |
Sep21 |
210201 |
137.22 |
137.22 |
137.22 |
137.22 |
-0.03 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
368,024 |
1,110,061 |
-16,810 |
|
Euro-Schatz(EUREX) |
Mar21 |
210201 |
112.33 |
112.33 |
112.29 |
112.31 |
-0.01 |
338,118 |
1,568,951 |
-30,054 |
|
Jun21 |
210201 |
112.21 |
112.21 |
112.21 |
112.21 |
-0.01 |
0 |
2 |
+0 |
|
Sep21 |
210201 |
112.89 |
112.89 |
112.89 |
112.89 |
-0.01 |
|
|
|
|
Total Volume and Open Interest |
338,118 |
1,568,953 |
-30,054 |
|
3-Mth Euribor(EUREX) |
Mar21 |
210201 |
100.555 |
100.555 |
100.555 |
100.555 |
unch |
0 |
872 |
+0 |
|
Jun21 |
210201 |
100.560 |
100.560 |
100.560 |
100.560 |
unch |
0 |
518 |
+0 |
|
Sep21 |
210201 |
100.565 |
100.565 |
100.565 |
100.565 |
unch |
0 |
941 |
+0 |
|
Total Volume and Open Interest |
0 |
3,483 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Mar21 |
210201 |
134~00 |
134~03 |
133~24 |
134~02 |
unch |
224,580 |
520,777 |
-135 |
Hover/Click |
Jun21 |
210201 |
133~03 |
133~03 |
133~03 |
133~03 |
unch |
0 |
137 |
+0 |
Hover/Click |
Total Volume and Open Interest |
224,580 |
520,914 |
-135 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Mar21 |
210201 |
99.99 |
99.99 |
99.98 |
99.99 |
-0.00 |
41,086 |
552,723 |
+3,810 |
|
Jun21 |
210201 |
100.03 |
100.03 |
100.01 |
100.02 |
-0.01 |
78,465 |
753,223 |
-13,861 |
|
Sep21 |
210201 |
100.05 |
100.05 |
100.03 |
100.04 |
-0.01 |
33,681 |
527,816 |
-2,943 |
|
Dec21 |
210201 |
100.06 |
100.06 |
100.04 |
100.05 |
-0.01 |
61,206 |
526,760 |
+17,360 |
|
Mar22 |
210201 |
99.96 |
99.96 |
99.94 |
99.95 |
-0.01 |
52,027 |
638,545 |
+1,138 |
|
Jun22 |
210201 |
99.95 |
99.95 |
99.93 |
99.94 |
-0.01 |
47,694 |
311,494 |
+711 |
|
Total Volume and Open Interest |
533,891 |
4,436,126 |
+18,344 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Mar21 |
210201 |
100.555 |
100.555 |
100.550 |
100.555 |
+0.005 |
60,216 |
344,257 |
-5,940 |
|
Jun21 |
210201 |
100.565 |
100.565 |
100.555 |
100.560 |
unch |
98,367 |
383,555 |
+7,427 |
|
Sep21 |
210201 |
100.570 |
100.570 |
100.560 |
100.565 |
unch |
82,900 |
321,916 |
+2,031 |
|
Total Volume and Open Interest |
895,063 |
3,305,397 |
+1,477 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Mar21 |
210201 |
99.98 |
99.99 |
99.98 |
99.99 |
unch |
1,224 |
124,323 |
-817 |
|
Jun21 |
210201 |
99.98 |
99.98 |
99.97 |
99.98 |
unch |
2,204 |
146,704 |
-2,126 |
|
Sep21 |
210201 |
99.97 |
99.97 |
99.96 |
99.97 |
unch |
1,518 |
124,580 |
-315 |
|
Dec21 |
210201 |
99.95 |
99.95 |
99.93 |
99.94 |
-0.01 |
4,670 |
123,668 |
-372 |
|
Mar22 |
210201 |
99.92 |
99.92 |
99.91 |
99.92 |
-0.01 |
1,601 |
124,928 |
-240 |
|
Jun22 |
210201 |
99.89 |
99.89 |
99.88 |
99.89 |
unch |
1,327 |
55,276 |
-601 |
|
Sep22 |
210201 |
99.85 |
99.85 |
99.84 |
99.85 |
unch |
803 |
50,777 |
+420 |
|
Dec22 |
210201 |
99.80 |
99.80 |
99.80 |
99.80 |
-0.01 |
531 |
30,998 |
+131 |
|
Mar23 |
210201 |
99.76 |
99.77 |
99.76 |
99.76 |
-0.01 |
81 |
761 |
-14 |
|
Jun23 |
210201 |
99.69 |
99.69 |
99.69 |
99.69 |
-0.01 |
0 |
500 |
+0 |
|
Total Volume and Open Interest |
13,959 |
783,204 |
-3,934 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar21 |
210201 |
98.86 |
98.87 |
98.82 |
98.85 |
-0.02 |
197,342 |
1,396,082 |
-17,873 |
|
Jun21 |
210201 |
98.81 |
98.81 |
98.81 |
98.81 |
-0.02 |
0 |
931 |
+0 |
|
Total Volume and Open Interest |
197,342 |
1,397,013 |
-17,873 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar21 |
210201 |
99.82 |
99.82 |
99.82 |
99.82 |
-0.00 |
96,014 |
920,525 |
+14,904 |
|
Jun21 |
210201 |
99.80 |
99.80 |
99.80 |
99.80 |
-0.00 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
96,014 |
920,526 |
+14,904 |
|
Gold(CMX) |
Weekly |
Monthly |
Feb21 |
210201 |
1866.6 |
1871.9 |
1850.0 |
1860.8 |
+13.5 |
27,283 |
33,323 |
-10,055 |
Hover/Click |
Apr21 |
210201 |
1865.0 |
1876.0 |
1851.7 |
1863.9 |
+13.6 |
277,592 |
404,825 |
+10,321 |
Hover/Click |
Jun21 |
210201 |
1867.3 |
1877.8 |
1854.5 |
1866.0 |
+13.3 |
10,089 |
55,405 |
+1,707 |
Hover/Click |
Aug21 |
210201 |
1864.6 |
1874.9 |
1858.5 |
1867.4 |
+12.7 |
814 |
16,811 |
-10 |
Hover/Click |
Oct21 |
210201 |
1860.9 |
1874.4 |
1860.9 |
1868.3 |
+12.0 |
447 |
7,613 |
+378 |
Hover/Click |
Dec21 |
210201 |
1876.4 |
1877.7 |
1858.3 |
1869.6 |
+11.7 |
259 |
11,888 |
+21 |
Hover/Click |
Feb22 |
210201 |
1870.0 |
1875.9 |
1870.0 |
1871.5 |
+12.0 |
14 |
3,386 |
+3 |
Hover/Click |
Apr22 |
210201 |
1864.0 |
1874.2 |
1864.0 |
1874.1 |
+12.0 |
4 |
33 |
-1 |
Hover/Click |
Jun22 |
210201 |
1876.5 |
1876.5 |
1874.5 |
1874.5 |
+12.0 |
4 |
129 |
+0 |
Hover/Click |
Aug22 |
210201 |
1876.0 |
1876.0 |
1876.0 |
1876.0 |
+12.0 |
0 |
4 |
+0 |
Hover/Click |
Oct22 |
210201 |
1879.7 |
1879.7 |
1879.7 |
1879.7 |
+12.0 |
|
|
|
Hover/Click |
Dec22 |
210201 |
1881.8 |
1881.8 |
1881.8 |
1881.8 |
+12.0 |
0 |
248 |
+0 |
Hover/Click |
Total Volume and Open Interest |
318,646 |
536,272 |
+2,667 |
|
Silver(CMX) |
Weekly |
Monthly |
Mar21 |
210201 |
2842.5 |
3035.0 |
2815.5 |
2941.8 |
+250.4 |
190,874 |
133,982 |
+7,239 |
Hover/Click |
May21 |
210201 |
2841.0 |
3004.5 |
2815.5 |
2936.4 |
+241.1 |
11,330 |
25,368 |
+1,607 |
Hover/Click |
Jul21 |
210201 |
2841.5 |
3001.5 |
2821.0 |
2936.1 |
+236.6 |
1,922 |
7,217 |
+765 |
Hover/Click |
Sep21 |
210201 |
2855.0 |
2993.0 |
2830.0 |
2936.4 |
+232.7 |
577 |
4,769 |
-49 |
Hover/Click |
Dec21 |
210201 |
2821.0 |
3000.0 |
2821.0 |
2936.6 |
+225.7 |
452 |
3,902 |
-193 |
Hover/Click |
Mar22 |
210201 |
2850.0 |
2978.5 |
2850.0 |
2946.0 |
+225.7 |
59 |
330 |
+40 |
Hover/Click |
May22 |
210201 |
2951.0 |
2951.0 |
2951.0 |
2951.0 |
+225.7 |
2 |
5 |
+1 |
Hover/Click |
Total Volume and Open Interest |
205,727 |
177,333 |
+9,482 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr21 |
210201 |
1098.3 |
1142.1 |
1091.6 |
1138.8 |
+59.6 |
15,384 |
60,068 |
-256 |
Hover/Click |
Jul21 |
210201 |
1098.0 |
1143.0 |
1098.0 |
1140.3 |
+56.9 |
285 |
2,445 |
+62 |
Hover/Click |
Oct21 |
210201 |
1125.0 |
1143.7 |
1125.0 |
1143.7 |
+56.0 |
43 |
124 |
+7 |
Hover/Click |
Jan22 |
210201 |
1150.5 |
1150.5 |
1124.1 |
1147.3 |
+55.7 |
0 |
75 |
+0 |
Hover/Click |
Total Volume and Open Interest |
15,744 |
62,773 |
-176 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Mar21 |
210201 |
2245.00 |
2281.50 |
2208.00 |
2241.70 |
+33.30 |
2,824 |
8,187 |
-252 |
Hover/Click |
Jun21 |
210201 |
2243.00 |
2288.00 |
2217.50 |
2248.80 |
+29.50 |
327 |
1,383 |
+157 |
Hover/Click |
Sep21 |
210201 |
2248.40 |
2248.40 |
2248.40 |
2248.40 |
+29.50 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
3,151 |
9,573 |
-95 |
|
Copper(CMX) |
Weekly |
Monthly |
Mar21 |
210201 |
355.55 |
358.50 |
352.35 |
354.60 |
-1.00 |
115,390 |
149,943 |
+2,671 |
Hover/Click |
May21 |
210201 |
355.35 |
358.30 |
352.50 |
354.45 |
-1.20 |
18,507 |
47,513 |
+741 |
Hover/Click |
Jul21 |
210201 |
353.90 |
358.05 |
352.65 |
354.40 |
-1.20 |
4,363 |
20,044 |
+1,069 |
Hover/Click |
Sep21 |
210201 |
357.15 |
357.30 |
352.20 |
354.05 |
-1.20 |
1,855 |
20,322 |
+322 |
Hover/Click |
Dec21 |
210201 |
352.25 |
356.65 |
351.20 |
353.25 |
-1.10 |
904 |
9,981 |
+93 |
Hover/Click |
Total Volume and Open Interest |
142,494 |
256,353 |
+4,641 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Mar21 |
210201 |
29810 |
30235 |
29552 |
30110 |
+231 |
297,296 |
96,144 |
-459 |
Hover/Click |
Jun21 |
210201 |
29652 |
30120 |
29447 |
29997 |
+234 |
346 |
241 |
+79 |
Hover/Click |
Sep21 |
210201 |
29404 |
29961 |
29352 |
29961 |
+244 |
3 |
17 |
-3 |
Hover/Click |
Dec21 |
210201 |
29860 |
29860 |
29347 |
29860 |
+243 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
297,645 |
96,403 |
-383 |
|
S & P 500(CME) |
Weekly |
Monthly |
Mar21 |
210201 |
3765.75 |
3765.75 |
3659.25 |
3765.75 |
+60.50 |
4,318 |
18,766 |
+776 |
|
Jun21 |
210201 |
3755.75 |
3755.75 |
3755.75 |
3755.75 |
+60.50 |
|
|
|
|
Sep21 |
210201 |
3745.75 |
3745.75 |
3745.75 |
3745.75 |
+61.00 |
|
|
|
|
Dec21 |
210201 |
3731.75 |
3731.75 |
3731.75 |
3731.75 |
+60.75 |
|
|
|
|
Total Volume and Open Interest |
4,318 |
18,840 |
+776 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Mar21 |
210201 |
3692.25 |
3777.00 |
3656.50 |
3765.75 |
+60.50 |
2,149,910 |
2,622,321 |
-1,448 |
Hover/Click |
Jun21 |
210201 |
3682.75 |
3766.75 |
3647.50 |
3755.75 |
+60.50 |
5,157 |
24,372 |
+1,936 |
Hover/Click |
Sep21 |
210201 |
3665.00 |
3756.25 |
3639.25 |
3745.75 |
+61.00 |
24 |
247 |
-2 |
Hover/Click |
Dec21 |
210201 |
3640.00 |
3731.75 |
3629.50 |
3731.75 |
+60.75 |
3 |
43 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,155,094 |
2,646,998 |
+486 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Mar21 |
210201 |
12849.00 |
13271.50 |
12727.25 |
13236.50 |
+325.25 |
623,570 |
222,457 |
-1,925 |
Hover/Click |
Jun21 |
210201 |
12830.00 |
13257.75 |
12714.75 |
13222.75 |
+324.75 |
1,168 |
2,385 |
+40 |
Hover/Click |
Sep21 |
210201 |
13206.75 |
13240.00 |
12730.25 |
13220.00 |
+329.25 |
20 |
11 |
-5 |
Hover/Click |
Total Volume and Open Interest |
624,758 |
224,873 |
-1,890 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Mar21 |
210201 |
2339.70 |
2389.20 |
2296.00 |
2384.20 |
+48.50 |
14,185 |
52,096 |
-1,234 |
Hover/Click |
Jun21 |
210201 |
2396.00 |
2396.00 |
2317.60 |
2396.00 |
+47.10 |
1 |
0 |
-1 |
Hover/Click |
Sep21 |
210201 |
2400.70 |
2400.70 |
2400.70 |
2400.70 |
+47.20 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
14,186 |
52,096 |
-1,235 |
|
Volatility Index(CBOE) |
Feb21 |
210201 |
33.05 |
34.55 |
30.07 |
30.33 |
-2.06 |
176,661 |
156,932 |
-22,258 |
|
Mar21 |
210201 |
32.60 |
33.50 |
30.61 |
31.03 |
-1.39 |
123,452 |
106,120 |
+4,033 |
|
Apr21 |
210201 |
31.50 |
32.30 |
30.20 |
30.74 |
-0.69 |
33,519 |
33,466 |
+975 |
|
May21 |
210201 |
30.25 |
31.29 |
29.62 |
30.12 |
-0.39 |
13,916 |
14,172 |
-696 |
|
Total Volume and Open Interest |
359,605 |
335,427 |
-19,069 |
|
S & P 600(CME) |
Mar21 |
210201 |
1210.80 |
1210.80 |
1210.80 |
1210.80 |
+20.40 |
|
|
|
|
Jun21 |
210201 |
1211.50 |
1211.50 |
1211.50 |
1211.50 |
+20.30 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Mar21 |
210201 |
2060.80 |
2127.70 |
2028.60 |
2119.40 |
+51.20 |
232,102 |
557,210 |
-2,249 |
Hover/Click |
Jun21 |
210201 |
2040.00 |
2121.60 |
2025.70 |
2114.00 |
+50.60 |
146 |
462 |
-14 |
Hover/Click |
Sep21 |
210201 |
2115.30 |
2115.30 |
2115.30 |
2115.30 |
+50.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
232,248 |
557,672 |
-2,263 |
|
Nikkei 225(CME) |
Mar21 |
210201 |
27720 |
28310 |
27575 |
28300 |
+515 |
7,445 |
16,545 |
+54 |
|
Jun21 |
210201 |
27690 |
28145 |
27455 |
28140 |
+515 |
9 |
18 |
+0 |
|
Total Volume and Open Interest |
7,454 |
16,563 |
+54 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Mar21 |
210201 |
27680 |
28150 |
27575 |
28100 |
+45 |
39,705 |
100,858 |
-1,030 |
|
Jun21 |
210201 |
27475 |
27940 |
27475 |
27940 |
+40 |
0 |
7,248 |
-1 |
|
Sep21 |
210201 |
27915 |
27915 |
27915 |
27915 |
+40 |
0 |
87 |
+0 |
|
Total Volume and Open Interest |
40,049 |
134,724 |
-901 |
|
Nikkei 225 Mini(JPX) |
Mar21 |
210201 |
27670 |
28140 |
27575 |
28140 |
+570 |
618,367 |
281,065 |
+42 |
|
Jun21 |
210201 |
27480 |
27940 |
27385 |
27940 |
+70 |
16,633 |
9,517 |
+221 |
|
Sep21 |
210201 |
27400 |
27870 |
27350 |
27870 |
+80 |
79 |
802 |
-20 |
|
Total Volume and Open Interest |
356,544 |
366,444 |
-4,362 |
|
Nikkei 225(JPX) |
Mar21 |
210201 |
27670 |
28140 |
27580 |
28140 |
+570 |
57,960 |
224,090 |
+5,793 |
|
Jun21 |
210201 |
27440 |
27940 |
27390 |
27940 |
+560 |
510 |
24,952 |
+632 |
|
Sep21 |
210201 |
27730 |
27870 |
27730 |
27870 |
+560 |
1 |
1,653 |
+149 |
|
Total Volume and Open Interest |
58,522 |
321,813 |
+6,558 |
|
Nikkei 225(CME) Yen |
Mar21 |
210201 |
27720 |
28305 |
27570 |
28295 |
+515 |
51,547 |
48,938 |
+2,564 |
|
Jun21 |
210201 |
27995 |
28105 |
27380 |
28095 |
+510 |
11 |
31 |
+5 |
|
Sep21 |
210201 |
28020 |
28020 |
28020 |
28020 |
+510 |
|
|
|
|
Total Volume and Open Interest |
51,559 |
48,970 |
+2,570 |
|
Nikkei 225(CME) e-Mini Yen |
Mar21 |
210201 |
28300 |
28300 |
28300 |
28300 |
+520 |
|
|
|
|
Jun21 |
210201 |
28100 |
28100 |
28100 |
28100 |
+510 |
|
|
|
|
Sep21 |
210201 |
28020 |
28020 |
28020 |
28020 |
+510 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Feb21 |
210201 |
5440.5 |
5487.0 |
5425.0 |
5459.0 |
+63.0 |
86,741 |
258,857 |
+3,697 |
|
Mar21 |
210201 |
5396.0 |
5474.5 |
5396.0 |
5454.0 |
+63.0 |
496 |
8,792 |
+171 |
|
Apr21 |
210201 |
5443.0 |
5443.0 |
5443.0 |
5443.0 |
+63.0 |
|
|
|
|
Jun21 |
210201 |
5363.0 |
5363.0 |
5363.0 |
5363.0 |
+63.0 |
1 |
11 |
-1 |
|
Sep21 |
210201 |
5343.0 |
5343.0 |
5343.0 |
5343.0 |
+63.0 |
|
|
|
|
Dec21 |
210201 |
5319.5 |
5319.5 |
5319.5 |
5319.5 |
+63.0 |
0 |
28,501 |
+0 |
|
Total Volume and Open Interest |
87,238 |
305,665 |
+3,867 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Feb21 |
210201 |
28327 |
28935 |
28154 |
28804 |
+485 |
186,852 |
111,133 |
+8,622 |
|
Mar21 |
210201 |
28310 |
28864 |
28100 |
28746 |
+490 |
1,246 |
11,166 |
+205 |
|
Total Volume and Open Interest |
226,796 |
144,994 |
-10,177 |
|
DAX(EUREX) |
Weekly |
Monthly |
Mar21 |
210201 |
13356.0 |
13679.0 |
13356.0 |
13628.0 |
+186.0 |
82,043 |
82,185 |
-4,464 |
|
Jun21 |
210201 |
13379.0 |
13636.0 |
13379.0 |
13634.0 |
+185.0 |
35 |
1,270 |
-8 |
|
Sep21 |
210201 |
13615.0 |
13615.0 |
13615.0 |
13615.0 |
+187.0 |
4 |
22 |
+3 |
|
Total Volume and Open Interest |
82,082 |
83,477 |
-4,469 |
|
Mini-DAX(EUREX) |
Mar21 |
210201 |
13371.0 |
13679.0 |
13371.0 |
13628.0 |
+186.0 |
83,690 |
21,422 |
-1,731 |
|
Jun21 |
210201 |
13400.0 |
13663.0 |
13400.0 |
13634.0 |
+185.0 |
51 |
157 |
+7 |
|
Sep21 |
210201 |
13630.0 |
13630.0 |
13615.0 |
13615.0 |
+187.0 |
15 |
29 |
-2 |
|
Total Volume and Open Interest |
83,756 |
21,608 |
-1,726 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar21 |
210201 |
3451 |
3539 |
3451 |
3525 |
+47 |
1,263,828 |
3,448,316 |
-24,833 |
|
Jun21 |
210201 |
3444 |
3479 |
3444 |
3469 |
+46 |
2,671 |
69,391 |
+799 |
|
Sep21 |
210201 |
3463 |
3463 |
3457 |
3457 |
+47 |
2 |
386 |
+0 |
|
Total Volume and Open Interest |
1,266,501 |
3,567,470 |
-24,034 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Mar21 |
210201 |
10546 |
10670 |
10522 |
10637 |
+114 |
47,537 |
159,622 |
+1,638 |
|
Jun21 |
210201 |
10420 |
10475 |
10418 |
10475 |
+114 |
168 |
7,594 |
+166 |
|
Sep21 |
210201 |
10446 |
10446 |
10446 |
10446 |
+114 |
0 |
13 |
+0 |
|
Total Volume and Open Interest |
47,705 |
167,229 |
+1,804 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Mar21 |
210201 |
6325.00 |
6448.00 |
6324.00 |
6421.50 |
+60.50 |
145,320 |
717,797 |
-5,418 |
|
Jun21 |
210201 |
6299.50 |
6364.50 |
6299.50 |
6364.50 |
+60.50 |
1 |
118 |
+0 |
|
Sep21 |
210201 |
6320.00 |
6320.00 |
6312.50 |
6312.50 |
+60.50 |
0 |
13 |
+0 |
|
Total Volume and Open Interest |
145,321 |
717,934 |
-5,418 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Mar21 |
210201 |
6547.0 |
6611.0 |
6446.0 |
6587.0 |
+46.0 |
65,571 |
262,732 |
+2,779 |
|
Jun21 |
210201 |
6569.0 |
6569.0 |
6569.0 |
6569.0 |
+46.0 |
1 |
649 |
+1 |
|
Sep21 |
210201 |
6498.0 |
6498.0 |
6498.0 |
6498.0 |
+46.0 |
|
|
|
|
Total Volume and Open Interest |
65,680 |
263,726 |
+2,817 |
|
FTSE MIB(ISE) |
Mar21 |
210201 |
21735.00 |
21915.00 |
21585.00 |
21791.00 |
+253.00 |
30,318 |
64,560 |
+1,638 |
|
Jun21 |
210201 |
21450.00 |
21595.00 |
21325.00 |
21501.00 |
+248.00 |
74 |
412 |
+32 |
|
Sep21 |
210201 |
21240.00 |
21326.00 |
21240.00 |
21326.00 |
+248.00 |
0 |
9 |
+0 |
|
Total Volume and Open Interest |
30,392 |
64,981 |
+1,670 |
|
KOSPI 200(KFE) |
Mar21 |
210201 |
403.60 |
415.30 |
400.35 |
415.30 |
+10.85 |
409,122 |
237,250 |
-701 |
|
Jun21 |
210201 |
403.65 |
414.65 |
400.85 |
414.65 |
+11.00 |
201 |
18,211 |
-773 |
|
Sep21 |
210201 |
407.10 |
407.10 |
407.10 |
407.10 |
+4.30 |
1 |
971 |
+0 |
|
Total Volume and Open Interest |
409,328 |
288,919 |
-276 |
|
GSCI(CME) |
Weekly |
Monthly |
Feb21 |
210201 |
434.60 |
438.15 |
432.35 |
437.60 |
+6.65 |
6 |
5,920 |
-3 |
|
Mar21 |
210201 |
435.05 |
437.85 |
433.25 |
437.85 |
+6.45 |
4 |
4 |
+2 |
|
Apr21 |
210201 |
437.75 |
437.75 |
437.75 |
437.75 |
+6.25 |
|
|
|
|
Total Volume and Open Interest |
10 |
5,924 |
-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. |
|
|