|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed February 03, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210203 |
1354.50 |
1372.50 |
1342.50 |
1371.25 |
+16.50 |
122,610 |
300,123 |
-5,250 |
Hover/Click |
|
May21 |
210203 |
1350.75 |
1368.75 |
1339.00 |
1367.50 |
+16.75 |
56,122 |
189,703 |
+3,410 |
Hover/Click |
|
Jul21 |
210203 |
1333.75 |
1349.75 |
1319.75 |
1348.50 |
+14.75 |
26,640 |
149,781 |
+1,173 |
Hover/Click |
|
Aug21 |
210203 |
1287.75 |
1303.75 |
1275.50 |
1302.00 |
+12.00 |
3,052 |
15,609 |
+280 |
Hover/Click |
|
Sep21 |
210203 |
1200.25 |
1213.75 |
1188.00 |
1212.25 |
+9.00 |
1,240 |
10,509 |
-91 |
Hover/Click |
|
Nov21 |
210203 |
1150.50 |
1158.00 |
1135.75 |
1156.25 |
+5.75 |
16,033 |
183,778 |
+348 |
Hover/Click |
|
Jan22 |
210203 |
1144.00 |
1151.75 |
1130.75 |
1149.00 |
+4.25 |
980 |
16,619 |
+122 |
Hover/Click |
|
Mar22 |
210203 |
1114.00 |
1121.75 |
1103.00 |
1119.25 |
+3.75 |
1,088 |
38,308 |
+154 |
Hover/Click |
|
May22 |
210203 |
1098.00 |
1112.50 |
1094.75 |
1110.25 |
+3.75 |
332 |
9,139 |
+20 |
Hover/Click |
|
Jul22 |
210203 |
1095.25 |
1106.75 |
1090.25 |
1104.25 |
+3.50 |
404 |
4,684 |
-54 |
Hover/Click |
|
Aug22 |
210203 |
1088.00 |
1088.00 |
1088.00 |
1088.00 |
+4.25 |
0 |
91 |
+0 |
Hover/Click |
|
Sep22 |
210203 |
1054.25 |
1054.25 |
1054.25 |
1054.25 |
+3.25 |
1 |
358 |
+0 |
Hover/Click |
|
Nov22 |
210203 |
1021.75 |
1032.00 |
1018.00 |
1029.00 |
+2.00 |
622 |
6,300 |
-33 |
Hover/Click |
|
Jan23 |
210203 |
1032.00 |
1032.00 |
1031.25 |
1031.25 |
+1.75 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
229,124 |
925,109 |
+79 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210203 |
428.00 |
436.50 |
425.80 |
435.50 |
+7.50 |
37,791 |
139,043 |
-1,196 |
Hover/Click |
|
May21 |
210203 |
425.60 |
433.70 |
423.40 |
432.80 |
+7.30 |
25,076 |
96,976 |
+972 |
Hover/Click |
|
Jul21 |
210203 |
420.30 |
428.60 |
418.10 |
427.50 |
+6.90 |
12,587 |
67,946 |
+1,601 |
Hover/Click |
|
Aug21 |
210203 |
405.70 |
414.30 |
404.60 |
413.00 |
+6.10 |
1,344 |
11,836 |
+119 |
Hover/Click |
|
Sep21 |
210203 |
388.00 |
394.90 |
386.10 |
393.80 |
+5.30 |
1,261 |
12,162 |
+181 |
Hover/Click |
|
Oct21 |
210203 |
369.40 |
374.90 |
367.50 |
374.20 |
+4.80 |
894 |
13,923 |
+87 |
Hover/Click |
|
Dec21 |
210203 |
366.90 |
372.00 |
364.90 |
370.90 |
+4.40 |
4,082 |
44,332 |
-202 |
Hover/Click |
|
Jan22 |
210203 |
362.10 |
368.60 |
361.90 |
367.50 |
+4.50 |
95 |
3,864 |
+5 |
Hover/Click |
|
Mar22 |
210203 |
351.90 |
358.50 |
351.90 |
357.30 |
+4.50 |
202 |
7,063 |
+98 |
Hover/Click |
|
May22 |
210203 |
349.80 |
354.50 |
349.40 |
354.00 |
+4.50 |
44 |
3,723 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
83,462 |
405,003 |
+1,707 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210203 |
44.40 |
44.57 |
43.33 |
44.48 |
+0.16 |
58,453 |
164,105 |
-4,979 |
Hover/Click |
|
May21 |
210203 |
43.66 |
43.84 |
42.64 |
43.76 |
+0.14 |
28,039 |
108,293 |
+2,472 |
Hover/Click |
|
Jul21 |
210203 |
43.02 |
43.16 |
42.02 |
43.08 |
+0.09 |
14,644 |
82,870 |
+881 |
Hover/Click |
|
Aug21 |
210203 |
42.18 |
42.21 |
41.17 |
42.16 |
+0.04 |
2,732 |
17,422 |
-312 |
Hover/Click |
|
Sep21 |
210203 |
41.35 |
41.35 |
40.36 |
41.25 |
-0.02 |
1,492 |
13,262 |
+133 |
Hover/Click |
|
Oct21 |
210203 |
40.37 |
40.53 |
39.66 |
40.45 |
-0.07 |
1,753 |
16,043 |
-106 |
Hover/Click |
|
Dec21 |
210203 |
40.17 |
40.18 |
39.23 |
40.02 |
-0.08 |
5,141 |
54,932 |
+744 |
Hover/Click |
|
Jan22 |
210203 |
39.29 |
39.71 |
38.88 |
39.62 |
-0.13 |
251 |
5,141 |
+24 |
Hover/Click |
|
Mar22 |
210203 |
38.42 |
39.17 |
38.42 |
39.13 |
-0.14 |
178 |
6,240 |
+68 |
Hover/Click |
|
May22 |
210203 |
37.98 |
38.78 |
37.93 |
38.70 |
-0.15 |
22 |
4,034 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
112,741 |
476,118 |
-1,070 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar21 |
210203 |
705.3 |
705.3 |
693.7 |
695.1 |
-10.2 |
8,456 |
54,256 |
+1,436 |
Hover/Click |
|
May21 |
210203 |
677.0 |
679.9 |
671.1 |
676.4 |
-1.6 |
7,748 |
36,832 |
+768 |
Hover/Click |
|
Jul21 |
210203 |
648.8 |
653.7 |
643.8 |
651.9 |
+2.1 |
4,527 |
47,465 |
+2,115 |
Hover/Click |
|
Nov21 |
210203 |
554.3 |
554.8 |
547.3 |
551.2 |
-3.6 |
1,725 |
72,448 |
+43 |
Hover/Click |
|
Jan22 |
210203 |
551.4 |
554.0 |
549.0 |
552.2 |
-3.6 |
118 |
3,054 |
+118 |
Hover/Click |
| Total Volume and Open Interest |
22,574 |
214,166 |
+4,480 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210203 |
543.25 |
552.50 |
536.50 |
552.00 |
+9.00 |
219,066 |
629,626 |
-15,703 |
Hover/Click |
|
May21 |
210203 |
542.50 |
549.25 |
535.50 |
549.00 |
+6.75 |
106,627 |
461,440 |
+4,642 |
Hover/Click |
|
Jul21 |
210203 |
530.50 |
537.00 |
525.25 |
537.00 |
+5.75 |
56,277 |
334,990 |
+7,329 |
Hover/Click |
|
Sep21 |
210203 |
470.00 |
477.00 |
466.25 |
477.00 |
+5.25 |
11,566 |
147,413 |
-795 |
Hover/Click |
|
Dec21 |
210203 |
446.00 |
451.50 |
443.00 |
451.00 |
+4.00 |
36,219 |
301,049 |
+2,419 |
Hover/Click |
|
Mar22 |
210203 |
452.50 |
457.50 |
449.25 |
457.00 |
+4.00 |
2,028 |
31,387 |
+202 |
Hover/Click |
|
May22 |
210203 |
454.25 |
460.75 |
453.00 |
460.50 |
+4.00 |
376 |
4,169 |
+89 |
Hover/Click |
|
Jul22 |
210203 |
458.25 |
462.00 |
454.25 |
461.75 |
+3.75 |
856 |
17,472 |
+131 |
Hover/Click |
|
Sep22 |
210203 |
421.00 |
425.00 |
420.25 |
420.50 |
-2.00 |
598 |
4,300 |
+515 |
Hover/Click |
|
Dec22 |
210203 |
411.00 |
415.00 |
410.00 |
411.25 |
unch |
898 |
24,032 |
-14 |
Hover/Click |
| Total Volume and Open Interest |
434,526 |
1,957,914 |
-1,170 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210203 |
646.25 |
649.75 |
625.75 |
648.25 |
+3.50 |
55,799 |
167,366 |
-2,281 |
Hover/Click |
|
May21 |
210203 |
646.75 |
652.00 |
628.50 |
650.75 |
+5.00 |
28,450 |
84,825 |
+1,734 |
Hover/Click |
|
Jul21 |
210203 |
630.00 |
633.75 |
616.00 |
633.00 |
+3.00 |
15,699 |
102,157 |
+562 |
Hover/Click |
|
Sep21 |
210203 |
629.50 |
632.50 |
616.50 |
632.25 |
+3.00 |
4,854 |
37,225 |
-478 |
Hover/Click |
|
Dec21 |
210203 |
632.75 |
637.75 |
622.00 |
637.50 |
+4.25 |
4,772 |
44,189 |
-455 |
Hover/Click |
|
Mar22 |
210203 |
636.00 |
643.25 |
628.25 |
643.25 |
+4.75 |
356 |
10,659 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
110,002 |
452,013 |
-898 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar21 |
210203 |
619.00 |
628.25 |
604.50 |
625.50 |
+6.50 |
30,518 |
93,170 |
-3,392 |
Hover/Click |
|
May21 |
210203 |
622.00 |
632.00 |
608.25 |
629.25 |
+6.75 |
20,621 |
54,869 |
+1,814 |
Hover/Click |
|
Jul21 |
210203 |
621.00 |
631.50 |
608.25 |
629.00 |
+7.25 |
12,178 |
49,721 |
+412 |
Hover/Click |
|
Sep21 |
210203 |
621.75 |
632.75 |
611.00 |
631.00 |
+7.00 |
4,563 |
10,486 |
-331 |
Hover/Click |
|
Dec21 |
210203 |
626.25 |
637.50 |
616.50 |
636.50 |
+7.50 |
3,333 |
13,777 |
+875 |
Hover/Click |
|
Mar22 |
210203 |
621.50 |
639.25 |
619.25 |
638.25 |
+8.00 |
36 |
1,069 |
+1 |
Hover/Click |
|
May22 |
210203 |
615.00 |
623.50 |
603.50 |
621.75 |
+9.00 |
0 |
59 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
71,256 |
223,853 |
-620 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar21 |
210203 |
621.00 |
627.25 |
609.50 |
625.00 |
+4.00 |
7,013 |
34,625 |
-115 |
Hover/Click |
|
May21 |
210203 |
630.00 |
637.00 |
619.75 |
634.75 |
+4.75 |
3,842 |
22,789 |
+664 |
Hover/Click |
|
Jul21 |
210203 |
635.25 |
642.25 |
626.25 |
640.75 |
+4.75 |
999 |
16,826 |
+158 |
Hover/Click |
|
Sep21 |
210203 |
640.25 |
646.50 |
631.00 |
645.50 |
+4.50 |
1,083 |
12,823 |
+265 |
Hover/Click |
|
Dec21 |
210203 |
641.25 |
652.25 |
637.00 |
650.75 |
+4.75 |
242 |
6,170 |
+82 |
Hover/Click |
|
Mar22 |
210203 |
637.50 |
650.00 |
636.75 |
650.00 |
+4.50 |
13 |
583 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
13,194 |
93,845 |
+1,057 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210203 |
346.00 |
349.00 |
342.50 |
349.00 |
+3.50 |
325 |
2,940 |
-109 |
Hover/Click |
|
May21 |
210203 |
343.25 |
347.00 |
340.25 |
346.75 |
+3.50 |
150 |
1,164 |
+119 |
Hover/Click |
|
Jul21 |
210203 |
339.50 |
339.75 |
339.50 |
339.75 |
+4.00 |
5 |
99 |
+3 |
Hover/Click |
|
Sep21 |
210203 |
314.25 |
314.25 |
314.25 |
314.25 |
+5.00 |
0 |
18 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
484 |
4,687 |
+13 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210203 |
13.35 |
13.41 |
12.77 |
13.09 |
-0.27 |
569 |
8,881 |
-251 |
Hover/Click |
|
May21 |
210203 |
13.51 |
13.51 |
12.98 |
13.34 |
-0.24 |
293 |
962 |
+267 |
Hover/Click |
|
Jul21 |
210203 |
13.47 |
13.47 |
13.45 |
13.47 |
-0.15 |
13 |
105 |
+2 |
Hover/Click |
|
Sep21 |
210203 |
12.70 |
12.80 |
12.59 |
12.80 |
-0.05 |
17 |
259 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
893 |
10,208 |
+26 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb21 |
210203 |
116.180 |
116.300 |
115.400 |
115.480 |
-0.500 |
7,381 |
30,651 |
-2,192 |
Hover/Click |
|
Apr21 |
210203 |
122.700 |
123.000 |
122.080 |
122.450 |
-0.085 |
21,270 |
140,644 |
-650 |
Hover/Click |
|
Jun21 |
210203 |
118.800 |
119.600 |
118.750 |
119.480 |
+0.680 |
10,893 |
77,125 |
+931 |
Hover/Click |
|
Aug21 |
210203 |
117.850 |
118.500 |
117.750 |
118.400 |
+0.650 |
7,002 |
40,916 |
+196 |
Hover/Click |
|
Oct21 |
210203 |
120.700 |
121.200 |
120.580 |
121.135 |
+0.435 |
2,885 |
20,786 |
+298 |
Hover/Click |
|
Dec21 |
210203 |
123.500 |
123.680 |
123.100 |
123.535 |
+0.250 |
1,138 |
10,970 |
+92 |
Hover/Click |
| Total Volume and Open Interest |
50,994 |
326,688 |
-1,305 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar21 |
210203 |
139.000 |
140.300 |
138.250 |
138.535 |
-0.595 |
3,445 |
18,805 |
+71 |
Hover/Click |
|
Apr21 |
210203 |
142.400 |
143.630 |
141.400 |
141.830 |
-0.420 |
1,883 |
6,389 |
+56 |
Hover/Click |
|
May21 |
210203 |
144.650 |
145.580 |
143.380 |
144.330 |
-0.050 |
1,372 |
6,755 |
+213 |
Hover/Click |
|
Aug21 |
210203 |
151.935 |
153.000 |
151.450 |
152.300 |
+0.365 |
967 |
5,278 |
+195 |
Hover/Click |
|
Sep21 |
210203 |
153.330 |
154.550 |
152.880 |
153.535 |
+0.385 |
414 |
1,459 |
-6 |
Hover/Click |
|
Oct21 |
210203 |
154.550 |
155.400 |
153.535 |
154.330 |
+0.380 |
297 |
766 |
+32 |
Hover/Click |
|
Nov21 |
210203 |
154.750 |
155.700 |
153.485 |
154.735 |
+0.155 |
135 |
228 |
+36 |
Hover/Click |
| Total Volume and Open Interest |
8,514 |
39,681 |
+598 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Feb21 |
210203 |
72.000 |
72.630 |
71.330 |
72.380 |
+0.830 |
5,810 |
17,277 |
-1,489 |
Hover/Click |
|
Apr21 |
210203 |
78.250 |
79.950 |
78.150 |
79.200 |
+1.120 |
17,272 |
93,623 |
-1,101 |
Hover/Click |
|
May21 |
210203 |
82.330 |
83.580 |
82.200 |
82.780 |
+0.730 |
92 |
2,026 |
+0 |
|
|
Jun21 |
210203 |
88.000 |
89.530 |
88.000 |
88.730 |
+0.630 |
7,026 |
41,700 |
+295 |
Hover/Click |
|
Jul21 |
210203 |
88.680 |
89.450 |
88.230 |
88.980 |
+0.300 |
2,947 |
18,955 |
+241 |
Hover/Click |
|
Aug21 |
210203 |
88.200 |
88.480 |
87.500 |
88.230 |
+0.130 |
3,133 |
22,336 |
+238 |
Hover/Click |
|
Oct21 |
210203 |
76.100 |
76.450 |
75.700 |
76.380 |
+0.130 |
2,246 |
16,272 |
+657 |
Hover/Click |
|
Dec21 |
210203 |
70.050 |
70.230 |
69.580 |
70.100 |
-0.050 |
705 |
6,469 |
+217 |
Hover/Click |
| Total Volume and Open Interest |
39,431 |
221,254 |
-840 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Feb21 |
210203 |
15.78 |
15.83 |
15.55 |
15.58 |
-0.14 |
279 |
3,341 |
-67 |
Hover/Click |
|
Mar21 |
210203 |
16.32 |
16.42 |
16.03 |
16.03 |
-0.22 |
731 |
3,612 |
-135 |
Hover/Click |
|
Apr21 |
210203 |
16.56 |
16.56 |
16.32 |
16.34 |
-0.16 |
202 |
2,620 |
+57 |
Hover/Click |
|
May21 |
210203 |
16.73 |
16.81 |
16.65 |
16.69 |
-0.06 |
99 |
2,205 |
+48 |
Hover/Click |
|
Jun21 |
210203 |
17.03 |
17.14 |
17.01 |
17.05 |
+0.05 |
88 |
2,277 |
+54 |
Hover/Click |
|
Jul21 |
210203 |
17.23 |
17.33 |
17.23 |
17.23 |
+0.02 |
21 |
1,076 |
+2 |
Hover/Click |
|
Aug21 |
210203 |
17.40 |
17.44 |
17.34 |
17.34 |
+0.04 |
23 |
1,053 |
-2 |
Hover/Click |
|
Sep21 |
210203 |
17.45 |
17.47 |
17.36 |
17.36 |
unch |
8 |
970 |
+0 |
Hover/Click |
|
Oct21 |
210203 |
17.51 |
17.52 |
17.43 |
17.51 |
+0.09 |
4 |
885 |
+4 |
Hover/Click |
|
Nov21 |
210203 |
17.32 |
17.36 |
17.32 |
17.35 |
+0.10 |
6 |
759 |
+5 |
Hover/Click |
|
Dec21 |
210203 |
17.03 |
17.11 |
17.03 |
17.04 |
+0.08 |
4 |
736 |
-2 |
Hover/Click |
|
Jan22 |
210203 |
16.80 |
16.87 |
16.80 |
16.80 |
-0.02 |
1 |
65 |
+0 |
Hover/Click |
|
Feb22 |
210203 |
16.75 |
16.80 |
16.75 |
16.75 |
-0.02 |
0 |
25 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,501 |
22,983 |
-47 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar21 |
210203 |
2582 |
2589 |
2520 |
2527 |
-72 |
15,775 |
72,557 |
-1,731 |
Hover/Click |
|
May21 |
210203 |
2488 |
2492 |
2447 |
2454 |
-45 |
13,648 |
80,259 |
+2,851 |
Hover/Click |
|
Jul21 |
210203 |
2480 |
2480 |
2440 |
2444 |
-43 |
5,518 |
35,743 |
+1,145 |
Hover/Click |
|
Sep21 |
210203 |
2478 |
2479 |
2444 |
2448 |
-43 |
2,002 |
20,560 |
-198 |
Hover/Click |
|
Dec21 |
210203 |
2479 |
2479 |
2446 |
2449 |
-44 |
877 |
12,987 |
+345 |
Hover/Click |
|
Mar22 |
210203 |
2462 |
2462 |
2442 |
2445 |
-44 |
141 |
5,778 |
+38 |
Hover/Click |
|
May22 |
210203 |
2442 |
2442 |
2442 |
2442 |
-44 |
0 |
1,101 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
37,961 |
234,855 |
+2,450 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar21 |
210203 |
123.10 |
124.85 |
122.70 |
123.95 |
+0.55 |
24,530 |
87,922 |
-1,865 |
Hover/Click |
|
May21 |
210203 |
125.20 |
126.90 |
124.90 |
126.10 |
+0.55 |
16,841 |
61,733 |
+892 |
Hover/Click |
|
Jul21 |
210203 |
127.05 |
128.75 |
126.85 |
128.05 |
+0.55 |
11,696 |
38,440 |
-487 |
Hover/Click |
|
Sep21 |
210203 |
128.90 |
130.65 |
128.70 |
129.90 |
+0.55 |
7,437 |
38,776 |
+118 |
Hover/Click |
|
Dec21 |
210203 |
130.75 |
132.35 |
130.60 |
131.85 |
+0.60 |
3,603 |
24,688 |
+364 |
Hover/Click |
|
Mar22 |
210203 |
132.65 |
133.90 |
132.50 |
133.50 |
+0.55 |
2,277 |
10,175 |
+274 |
Hover/Click |
| Total Volume and Open Interest |
69,582 |
276,251 |
-150 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar21 |
210203 |
106.80 |
109.15 |
106.15 |
108.30 |
+1.45 |
1,518 |
7,682 |
-269 |
Hover/Click |
|
May21 |
210203 |
109.95 |
111.85 |
109.05 |
111.15 |
+1.20 |
757 |
3,000 |
+459 |
Hover/Click |
|
Jul21 |
210203 |
112.70 |
114.55 |
112.05 |
114.05 |
+1.20 |
198 |
647 |
+83 |
Hover/Click |
|
Sep21 |
210203 |
115.55 |
117.55 |
115.25 |
117.05 |
+1.15 |
106 |
172 |
+24 |
Hover/Click |
|
Nov21 |
210203 |
118.60 |
120.50 |
118.50 |
120.15 |
+1.15 |
67 |
132 |
+27 |
Hover/Click |
|
Jan22 |
210203 |
122.00 |
123.35 |
122.00 |
123.35 |
+1.20 |
10 |
11 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
2,656 |
11,644 |
+333 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar21 |
210203 |
16.29 |
16.38 |
15.96 |
16.04 |
-0.25 |
55,863 |
352,977 |
-5,577 |
Hover/Click |
|
May21 |
210203 |
15.36 |
15.42 |
15.20 |
15.21 |
-0.14 |
35,855 |
232,131 |
+2,241 |
Hover/Click |
|
Jul21 |
210203 |
14.80 |
14.83 |
14.66 |
14.69 |
-0.09 |
13,631 |
167,729 |
+950 |
Hover/Click |
|
Oct21 |
210203 |
14.68 |
14.69 |
14.54 |
14.57 |
-0.08 |
9,363 |
124,175 |
+1,327 |
Hover/Click |
|
Mar22 |
210203 |
14.94 |
15.00 |
14.86 |
14.89 |
-0.07 |
3,686 |
79,678 |
+377 |
Hover/Click |
|
May22 |
210203 |
14.08 |
14.14 |
14.05 |
14.06 |
-0.05 |
1,296 |
47,556 |
+155 |
Hover/Click |
|
Jul22 |
210203 |
13.51 |
13.55 |
13.43 |
13.49 |
-0.01 |
1,269 |
39,465 |
+213 |
Hover/Click |
|
Oct22 |
210203 |
13.27 |
13.33 |
13.22 |
13.29 |
+0.04 |
638 |
33,922 |
+162 |
Hover/Click |
| Total Volume and Open Interest |
122,232 |
1,106,027 |
+68 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar21 |
210203 |
1754 |
1757 |
1718 |
1722 |
-41 |
4,408 |
70,504 |
-701 |
Hover/Click |
|
May21 |
210203 |
1688 |
1689 |
1656 |
1660 |
-34 |
5,926 |
44,463 |
+528 |
Hover/Click |
|
Jul21 |
210203 |
1659 |
1666 |
1637 |
1641 |
-28 |
2,047 |
27,425 |
-126 |
Hover/Click |
|
Sep21 |
210203 |
1655 |
1662 |
1631 |
1633 |
-31 |
1,332 |
34,134 |
+278 |
Hover/Click |
|
Dec21 |
210203 |
1677 |
1681 |
1648 |
1650 |
-34 |
1,495 |
35,520 |
+297 |
Hover/Click |
|
Mar22 |
210203 |
1682 |
1684 |
1650 |
1654 |
-34 |
419 |
12,131 |
-42 |
Hover/Click |
|
May22 |
210203 |
1666 |
1668 |
1654 |
1659 |
-35 |
227 |
5,194 |
+77 |
Hover/Click |
| Total Volume and Open Interest |
16,258 |
232,653 |
+703 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar21 |
210203 |
464.90 |
466.80 |
460.10 |
462.60 |
-1.00 |
9,413 |
36,563 |
+325 |
Hover/Click |
|
May21 |
210203 |
442.40 |
445.10 |
440.60 |
441.80 |
-1.00 |
7,125 |
41,603 |
-412 |
Hover/Click |
|
Aug21 |
210203 |
423.30 |
425.70 |
421.50 |
422.40 |
-1.10 |
3,071 |
22,823 |
+589 |
Hover/Click |
|
Oct21 |
210203 |
411.20 |
411.20 |
407.90 |
409.00 |
-0.50 |
534 |
6,253 |
+221 |
Hover/Click |
|
Dec21 |
210203 |
407.50 |
407.50 |
405.40 |
405.40 |
-0.40 |
141 |
3,539 |
-53 |
Hover/Click |
| Total Volume and Open Interest |
20,291 |
113,795 |
+675 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar21 |
210203 |
80.69 |
81.14 |
80.45 |
80.99 |
+0.30 |
20,150 |
94,234 |
-4,786 |
Hover/Click |
|
May21 |
210203 |
82.05 |
82.48 |
81.76 |
82.33 |
+0.28 |
16,076 |
72,265 |
+1,101 |
Hover/Click |
|
Jul21 |
210203 |
82.73 |
83.35 |
82.69 |
83.20 |
+0.21 |
7,934 |
43,089 |
+2,332 |
Hover/Click |
|
Oct21 |
210203 |
79.28 |
79.59 |
78.78 |
79.59 |
-0.12 |
0 |
18 |
+0 |
Hover/Click |
|
Dec21 |
210203 |
78.60 |
78.92 |
78.23 |
78.91 |
+0.20 |
3,388 |
29,616 |
+163 |
Hover/Click |
|
Mar22 |
210203 |
78.75 |
79.42 |
78.63 |
79.42 |
+0.31 |
1,030 |
2,970 |
+554 |
Hover/Click |
| Total Volume and Open Interest |
48,717 |
247,038 |
-578 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Mar21 |
210203 |
866.0 |
889.4 |
850.4 |
884.0 |
+26.6 |
299 |
1,658 |
+10 |
|
|
May21 |
210203 |
749.9 |
775.0 |
742.4 |
768.8 |
+14.8 |
152 |
640 |
+49 |
|
|
Jul21 |
210203 |
715.0 |
735.0 |
715.0 |
730.0 |
+8.0 |
13 |
409 |
+6 |
|
|
Sep21 |
210203 |
699.0 |
699.0 |
699.0 |
699.0 |
+8.0 |
0 |
42 |
+0 |
|
|
Nov21 |
210203 |
679.0 |
679.0 |
679.0 |
679.0 |
+8.0 |
0 |
3 |
+0 |
|
|
Jan22 |
210203 |
679.0 |
679.0 |
679.0 |
679.0 |
+8.0 |
|
|
|
|
|
Mar22 |
210203 |
679.0 |
679.0 |
679.0 |
679.0 |
+8.0 |
|
|
|
|
| Total Volume and Open Interest |
464 |
2,752 |
+65 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Mar21 |
210203 |
55.05 |
56.33 |
54.81 |
55.69 |
+0.93 |
416,067 |
431,212 |
-2,478 |
Hover/Click |
|
Apr21 |
210203 |
54.96 |
56.16 |
54.66 |
55.54 |
+0.92 |
126,458 |
238,397 |
+9,718 |
Hover/Click |
|
May21 |
210203 |
54.67 |
55.86 |
54.39 |
55.28 |
+0.92 |
60,267 |
163,603 |
+4,679 |
Hover/Click |
|
Jun21 |
210203 |
54.27 |
55.44 |
54.04 |
54.92 |
+0.91 |
78,829 |
263,786 |
-114 |
Hover/Click |
|
Jul21 |
210203 |
53.80 |
54.96 |
53.66 |
54.50 |
+0.88 |
17,758 |
113,508 |
-555 |
Hover/Click |
|
Aug21 |
210203 |
53.39 |
54.48 |
53.25 |
54.06 |
+0.84 |
15,732 |
64,574 |
-1,683 |
Hover/Click |
|
Sep21 |
210203 |
53.10 |
54.02 |
52.88 |
53.63 |
+0.79 |
25,048 |
98,192 |
+3,493 |
Hover/Click |
|
Oct21 |
210203 |
52.59 |
53.51 |
52.49 |
53.22 |
+0.76 |
4,425 |
57,212 |
+1,163 |
Hover/Click |
|
Nov21 |
210203 |
52.22 |
53.13 |
52.11 |
52.83 |
+0.73 |
3,325 |
57,480 |
+322 |
Hover/Click |
|
Dec21 |
210203 |
51.86 |
52.78 |
51.71 |
52.46 |
+0.69 |
56,089 |
300,375 |
-225 |
Hover/Click |
|
Jan22 |
210203 |
51.62 |
52.34 |
51.49 |
52.11 |
+0.67 |
4,223 |
43,874 |
+846 |
Hover/Click |
|
Feb22 |
210203 |
51.19 |
51.86 |
51.19 |
51.77 |
+0.63 |
1,848 |
31,352 |
+60 |
Hover/Click |
|
Mar22 |
210203 |
51.15 |
51.47 |
51.15 |
51.47 |
+0.60 |
1,558 |
32,841 |
+39 |
Hover/Click |
|
Apr22 |
210203 |
51.00 |
51.19 |
50.72 |
51.19 |
+0.57 |
51 |
14,937 |
+1 |
Hover/Click |
|
May22 |
210203 |
50.92 |
50.92 |
50.92 |
50.92 |
+0.53 |
698 |
16,842 |
+500 |
Hover/Click |
|
Jun22 |
210203 |
50.10 |
50.92 |
50.10 |
50.68 |
+0.50 |
9,851 |
94,336 |
+1,920 |
Hover/Click |
| Total Volume and Open Interest |
844,084 |
2,366,919 |
+18,506 |
|
| e-miNY Crude Oil(NYM) |
|
Mar21 |
210203 |
55.100 |
56.350 |
54.800 |
55.700 |
+0.950 |
11,511 |
1,921 |
-332 |
|
|
Apr21 |
210203 |
54.975 |
56.150 |
54.675 |
55.550 |
+0.925 |
975 |
382 |
+54 |
|
|
May21 |
210203 |
54.675 |
55.675 |
54.675 |
55.275 |
+0.925 |
263 |
288 |
+224 |
|
|
Jun21 |
210203 |
54.200 |
55.400 |
54.200 |
54.925 |
+0.925 |
44 |
202 |
-5 |
|
|
Jul21 |
210203 |
54.400 |
54.800 |
54.400 |
54.500 |
+0.875 |
6 |
21 |
+0 |
|
|
Aug21 |
210203 |
53.250 |
54.275 |
53.250 |
54.050 |
+0.825 |
4 |
8 |
+0 |
|
|
Sep21 |
210203 |
53.625 |
53.625 |
53.625 |
53.625 |
+0.775 |
0 |
10 |
+0 |
|
|
Oct21 |
210203 |
53.225 |
53.225 |
53.225 |
53.225 |
+0.775 |
0 |
5 |
+0 |
|
|
Nov21 |
210203 |
52.825 |
52.825 |
52.825 |
52.825 |
+0.725 |
0 |
14 |
+0 |
|
|
Dec21 |
210203 |
51.850 |
52.750 |
51.750 |
52.450 |
+0.675 |
42 |
171 |
-5 |
|
| Total Volume and Open Interest |
12,856 |
3,089 |
-73 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Mar21 |
210203 |
168.35 |
170.50 |
167.79 |
169.05 |
+1.59 |
82,252 |
111,490 |
-4,988 |
Hover/Click |
|
Apr21 |
210203 |
167.42 |
169.67 |
166.85 |
168.30 |
+1.72 |
49,920 |
57,177 |
+947 |
Hover/Click |
|
May21 |
210203 |
166.71 |
169.19 |
166.62 |
167.89 |
+1.77 |
19,823 |
34,059 |
-721 |
Hover/Click |
|
Jun21 |
210203 |
166.68 |
168.92 |
166.22 |
167.68 |
+1.77 |
21,146 |
53,949 |
-11 |
Hover/Click |
|
Jul21 |
210203 |
166.43 |
168.91 |
166.43 |
167.71 |
+1.68 |
4,190 |
17,494 |
+260 |
Hover/Click |
|
Aug21 |
210203 |
167.12 |
168.94 |
167.12 |
167.81 |
+1.59 |
1,892 |
10,183 |
+628 |
Hover/Click |
|
Sep21 |
210203 |
166.97 |
169.28 |
166.97 |
168.08 |
+1.50 |
3,034 |
13,045 |
+439 |
Hover/Click |
|
Oct21 |
210203 |
168.05 |
169.60 |
167.79 |
168.42 |
+1.44 |
930 |
6,775 |
+313 |
Hover/Click |
|
Nov21 |
210203 |
167.60 |
169.74 |
167.60 |
168.63 |
+1.40 |
1,019 |
6,891 |
+392 |
Hover/Click |
|
Dec21 |
210203 |
168.50 |
169.77 |
167.99 |
168.64 |
+1.39 |
5,681 |
36,012 |
-840 |
Hover/Click |
|
Jan22 |
210203 |
169.60 |
169.62 |
168.45 |
168.76 |
+1.37 |
880 |
11,670 |
-275 |
Hover/Click |
|
Feb22 |
210203 |
168.46 |
169.25 |
168.14 |
168.58 |
+1.36 |
235 |
2,190 |
+17 |
Hover/Click |
|
Mar22 |
210203 |
168.54 |
168.61 |
167.36 |
167.85 |
+1.34 |
230 |
2,361 |
+43 |
Hover/Click |
|
Apr22 |
210203 |
166.98 |
167.10 |
166.00 |
166.44 |
+1.35 |
180 |
953 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
193,144 |
390,200 |
-3,259 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Mar21 |
210203 |
164.21 |
165.83 |
163.12 |
164.86 |
+3.26 |
66,761 |
126,041 |
-7,071 |
Hover/Click |
|
Apr21 |
210203 |
173.60 |
175.24 |
172.47 |
174.27 |
+2.93 |
55,166 |
59,015 |
+32 |
Hover/Click |
|
May21 |
210203 |
172.76 |
175.38 |
172.68 |
174.46 |
+2.85 |
19,161 |
42,150 |
+55 |
Hover/Click |
|
Jun21 |
210203 |
172.67 |
174.69 |
172.03 |
173.79 |
+2.67 |
17,994 |
49,326 |
+1,830 |
Hover/Click |
|
Jul21 |
210203 |
171.12 |
173.07 |
171.12 |
172.39 |
+2.56 |
5,754 |
23,104 |
+647 |
Hover/Click |
|
Aug21 |
210203 |
169.30 |
170.81 |
169.30 |
170.33 |
+2.45 |
4,450 |
11,215 |
+18 |
Hover/Click |
|
Sep21 |
210203 |
166.79 |
168.14 |
166.33 |
167.43 |
+2.36 |
6,682 |
27,381 |
-171 |
Hover/Click |
|
Oct21 |
210203 |
154.50 |
156.53 |
154.50 |
155.90 |
+2.24 |
1,603 |
17,873 |
+277 |
Hover/Click |
|
Nov21 |
210203 |
152.14 |
153.18 |
151.97 |
152.54 |
+2.07 |
1,036 |
7,209 |
+305 |
Hover/Click |
|
Dec21 |
210203 |
149.22 |
150.81 |
148.73 |
150.11 |
+1.95 |
3,127 |
30,859 |
+520 |
Hover/Click |
| Total Volume and Open Interest |
181,852 |
401,023 |
-3,513 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Mar21 |
210203 |
164.86 |
164.86 |
164.86 |
164.86 |
+3.26 |
|
|
|
|
|
Apr21 |
210203 |
174.27 |
174.27 |
174.27 |
174.27 |
+2.93 |
|
|
|
|
|
May21 |
210203 |
174.46 |
174.46 |
174.46 |
174.46 |
+2.85 |
|
|
|
|
|
Jun21 |
210203 |
173.79 |
173.79 |
173.79 |
173.79 |
+2.67 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Mar21 |
210203 |
2.827 |
2.894 |
2.748 |
2.789 |
-0.056 |
243,658 |
305,821 |
+4,881 |
Hover/Click |
|
Apr21 |
210203 |
2.796 |
2.842 |
2.737 |
2.772 |
-0.046 |
136,217 |
112,609 |
-2,008 |
Hover/Click |
|
May21 |
210203 |
2.811 |
2.856 |
2.767 |
2.799 |
-0.043 |
61,164 |
89,608 |
+794 |
Hover/Click |
|
Jun21 |
210203 |
2.857 |
2.896 |
2.817 |
2.843 |
-0.041 |
38,290 |
49,865 |
+2,271 |
Hover/Click |
|
Jul21 |
210203 |
2.907 |
2.949 |
2.875 |
2.897 |
-0.039 |
30,667 |
50,636 |
+767 |
Hover/Click |
|
Aug21 |
210203 |
2.923 |
2.958 |
2.891 |
2.911 |
-0.038 |
17,772 |
32,369 |
+948 |
Hover/Click |
|
Sep21 |
210203 |
2.900 |
2.941 |
2.877 |
2.899 |
-0.037 |
25,075 |
57,174 |
+1,376 |
Hover/Click |
|
Oct21 |
210203 |
2.925 |
2.962 |
2.899 |
2.920 |
-0.034 |
69,662 |
117,651 |
-821 |
Hover/Click |
|
Nov21 |
210203 |
2.982 |
3.009 |
2.954 |
2.977 |
-0.029 |
17,072 |
41,713 |
+746 |
Hover/Click |
|
Dec21 |
210203 |
3.091 |
3.121 |
3.070 |
3.093 |
-0.026 |
14,700 |
42,902 |
+804 |
Hover/Click |
|
Jan22 |
210203 |
3.174 |
3.201 |
3.154 |
3.176 |
-0.025 |
18,617 |
45,780 |
-275 |
Hover/Click |
|
Feb22 |
210203 |
3.124 |
3.138 |
3.096 |
3.117 |
-0.025 |
7,242 |
23,267 |
+225 |
Hover/Click |
|
Mar22 |
210203 |
2.948 |
2.962 |
2.919 |
2.937 |
-0.025 |
14,542 |
32,924 |
+3,468 |
Hover/Click |
|
Apr22 |
210203 |
2.526 |
2.532 |
2.501 |
2.520 |
-0.009 |
10,281 |
33,302 |
+1,684 |
Hover/Click |
|
May22 |
210203 |
2.468 |
2.477 |
2.448 |
2.463 |
-0.009 |
3,010 |
13,530 |
-282 |
Hover/Click |
|
Jun22 |
210203 |
2.497 |
2.498 |
2.469 |
2.486 |
-0.008 |
1,953 |
8,557 |
-273 |
Hover/Click |
| Total Volume and Open Interest |
722,389 |
1,134,253 |
+16,631 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr21 |
210203 |
57.85 |
58.94 |
57.50 |
58.46 |
+1.00 |
288,247 |
539,484 |
-7,053 |
Hover/Click |
|
May21 |
210203 |
57.54 |
58.62 |
57.23 |
58.17 |
+0.97 |
124,371 |
304,828 |
+14,091 |
Hover/Click |
|
Jun21 |
210203 |
57.21 |
58.25 |
56.91 |
57.82 |
+0.94 |
93,756 |
308,414 |
+4,083 |
Hover/Click |
|
Jul21 |
210203 |
56.77 |
57.79 |
56.52 |
57.41 |
+0.91 |
36,664 |
176,878 |
+1,409 |
Hover/Click |
|
Aug21 |
210203 |
56.44 |
57.36 |
56.15 |
57.02 |
+0.88 |
20,388 |
85,546 |
+2,427 |
Hover/Click |
|
Sep21 |
210203 |
56.04 |
56.96 |
55.79 |
56.62 |
+0.83 |
17,773 |
82,614 |
+0 |
Hover/Click |
|
Oct21 |
210203 |
55.72 |
56.52 |
55.46 |
56.22 |
+0.78 |
6,466 |
65,344 |
-300 |
Hover/Click |
|
Nov21 |
210203 |
55.13 |
56.12 |
55.12 |
55.85 |
+0.74 |
5,096 |
45,869 |
-251 |
Hover/Click |
|
Dec21 |
210203 |
55.00 |
55.81 |
54.76 |
55.51 |
+0.71 |
55,968 |
281,530 |
+692 |
Hover/Click |
|
Jan22 |
210203 |
55.19 |
55.19 |
55.19 |
55.19 |
+0.67 |
2,527 |
47,440 |
-275 |
Hover/Click |
|
Feb22 |
210203 |
54.90 |
54.90 |
54.90 |
54.90 |
+0.64 |
1,684 |
35,792 |
+868 |
Hover/Click |
|
Mar22 |
210203 |
54.60 |
54.66 |
54.60 |
54.66 |
+0.61 |
2,398 |
53,397 |
-275 |
Hover/Click |
|
Apr22 |
210203 |
54.44 |
54.44 |
54.44 |
54.44 |
+0.59 |
374 |
16,500 |
+149 |
Hover/Click |
|
May22 |
210203 |
54.02 |
54.22 |
54.02 |
54.22 |
+0.56 |
101 |
18,895 |
-32 |
Hover/Click |
| Total Volume and Open Interest |
685,469 |
2,557,837 |
+15,341 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Feb21 |
210203 |
473.00 |
480.75 |
471.50 |
477.25 |
+5.50 |
51,422 |
116,975 |
-4,776 |
Hover/Click |
|
Mar21 |
210203 |
474.50 |
482.50 |
473.25 |
479.25 |
+6.00 |
100,010 |
167,268 |
+7,491 |
Hover/Click |
|
Apr21 |
210203 |
475.25 |
483.50 |
474.00 |
480.00 |
+6.00 |
53,241 |
112,376 |
+7,935 |
Hover/Click |
|
May21 |
210203 |
475.75 |
483.50 |
474.00 |
480.25 |
+6.00 |
22,746 |
68,402 |
+236 |
Hover/Click |
|
Jun21 |
210203 |
475.50 |
483.25 |
474.25 |
480.25 |
+6.00 |
32,604 |
100,294 |
+840 |
Hover/Click |
|
Jul21 |
210203 |
475.00 |
483.25 |
474.50 |
480.25 |
+6.00 |
5,121 |
34,070 |
+426 |
Hover/Click |
|
Aug21 |
210203 |
476.25 |
483.25 |
474.75 |
480.50 |
+6.00 |
1,871 |
27,780 |
+199 |
Hover/Click |
|
Sep21 |
210203 |
476.25 |
483.00 |
475.00 |
480.50 |
+5.75 |
3,411 |
31,846 |
-155 |
Hover/Click |
|
Oct21 |
210203 |
475.75 |
483.50 |
475.75 |
481.00 |
+5.50 |
864 |
43,442 |
-177 |
Hover/Click |
|
Nov21 |
210203 |
475.00 |
481.25 |
475.00 |
479.75 |
+5.25 |
938 |
29,779 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
287,523 |
1,003,797 |
+13,643 |
|
| Ethanol(CBOT) |
|
Mar21 |
210203 |
1.710 |
1.710 |
1.710 |
1.710 |
unch |
0 |
10 |
+0 |
|
|
Apr21 |
210203 |
1.749 |
1.749 |
1.749 |
1.749 |
unch |
0 |
41 |
+0 |
|
|
May21 |
210203 |
1.700 |
1.720 |
1.700 |
1.720 |
-0.024 |
0 |
37 |
+0 |
|
|
Jun21 |
210203 |
1.706 |
1.706 |
1.706 |
1.706 |
-0.024 |
|
|
|
|
|
Jul21 |
210203 |
1.706 |
1.706 |
1.706 |
1.706 |
-0.024 |
|
|
|
|
|
Aug21 |
210203 |
1.706 |
1.706 |
1.706 |
1.706 |
-0.024 |
0 |
5 |
+0 |
|
|
Sep21 |
210203 |
1.706 |
1.706 |
1.706 |
1.706 |
-0.024 |
|
|
|
|
|
Oct21 |
210203 |
1.693 |
1.693 |
1.693 |
1.693 |
-0.024 |
|
|
|
|
| Total Volume and Open Interest |
0 |
99 |
+0 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar21 |
210203 |
55.05 |
56.35 |
54.86 |
55.69 |
+0.93 |
24,544 |
60,576 |
-2,410 |
Hover/Click |
|
Apr21 |
210203 |
54.91 |
56.20 |
54.72 |
55.54 |
+0.92 |
45,067 |
38,292 |
-206 |
Hover/Click |
|
May21 |
210203 |
54.61 |
55.90 |
54.55 |
55.28 |
+0.92 |
39,840 |
23,860 |
+89 |
Hover/Click |
|
Jun21 |
210203 |
54.28 |
55.41 |
54.19 |
54.92 |
+0.91 |
37,507 |
66,661 |
+494 |
Hover/Click |
|
Jul21 |
210203 |
53.99 |
55.01 |
53.95 |
54.50 |
+0.88 |
12,965 |
12,813 |
-48 |
Hover/Click |
|
Aug21 |
210203 |
53.68 |
54.53 |
53.68 |
54.06 |
+0.84 |
4,633 |
10,941 |
-9 |
Hover/Click |
|
Sep21 |
210203 |
53.06 |
54.07 |
53.04 |
53.63 |
+0.79 |
2,969 |
17,463 |
+463 |
Hover/Click |
|
Oct21 |
210203 |
53.09 |
53.62 |
53.09 |
53.22 |
+0.76 |
1,302 |
10,196 |
+339 |
Hover/Click |
|
Nov21 |
210203 |
52.39 |
53.21 |
52.39 |
52.83 |
+0.73 |
990 |
9,182 |
+125 |
Hover/Click |
|
Dec21 |
210203 |
51.95 |
52.83 |
51.74 |
52.46 |
+0.69 |
9,771 |
94,186 |
+1,541 |
Hover/Click |
|
Jan22 |
210203 |
52.05 |
52.11 |
52.05 |
52.11 |
+0.67 |
239 |
5,827 |
-18 |
Hover/Click |
|
Feb22 |
210203 |
51.77 |
51.77 |
51.77 |
51.77 |
+0.63 |
183 |
3,833 |
+64 |
Hover/Click |
|
Mar22 |
210203 |
51.47 |
51.47 |
51.47 |
51.47 |
+0.60 |
215 |
9,380 |
+82 |
Hover/Click |
|
Apr22 |
210203 |
51.19 |
51.19 |
51.19 |
51.19 |
+0.57 |
0 |
3,873 |
+0 |
Hover/Click |
|
May22 |
210203 |
50.92 |
50.92 |
50.92 |
50.92 |
+0.53 |
36 |
3,612 |
+20 |
Hover/Click |
|
Jun22 |
210203 |
50.51 |
50.74 |
50.51 |
50.68 |
+0.50 |
1,851 |
20,322 |
+261 |
Hover/Click |
| Total Volume and Open Interest |
186,238 |
505,537 |
+1,706 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar21 |
210203 |
91.035 |
91.305 |
90.980 |
91.147 |
-0.043 |
26,456 |
37,569 |
+2,729 |
Hover/Click |
|
Jun21 |
210203 |
91.000 |
91.250 |
90.955 |
91.122 |
-0.033 |
170 |
842 |
+7 |
Hover/Click |
|
Sep21 |
210203 |
91.098 |
91.098 |
91.098 |
91.098 |
-0.027 |
10 |
119 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
26,637 |
38,585 |
+2,746 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar21 |
210203 |
76.09 |
76.28 |
76.03 |
76.25 |
+0.32 |
107,642 |
139,158 |
-39 |
Hover/Click |
|
Jun21 |
210203 |
76.15 |
76.31 |
76.08 |
76.29 |
+0.32 |
128 |
521 |
-3 |
Hover/Click |
|
Sep21 |
210203 |
76.30 |
76.35 |
76.13 |
76.32 |
+0.31 |
0 |
302 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
107,922 |
140,602 |
+46 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar21 |
210203 |
136.70 |
136.86 |
136.21 |
136.44 |
-0.13 |
96,763 |
160,311 |
+4,361 |
Hover/Click |
|
Jun21 |
210203 |
136.70 |
136.91 |
136.29 |
136.50 |
-0.13 |
211 |
1,852 |
+86 |
Hover/Click |
|
Sep21 |
210203 |
136.56 |
136.91 |
136.37 |
136.56 |
-0.13 |
0 |
341 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
98,442 |
163,626 |
+4,599 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar21 |
210203 |
78.24 |
78.35 |
78.06 |
78.25 |
+0.15 |
67,015 |
155,684 |
-790 |
Hover/Click |
|
Jun21 |
210203 |
78.22 |
78.35 |
78.08 |
78.26 |
+0.15 |
110 |
3,660 |
+16 |
Hover/Click |
|
Sep21 |
210203 |
78.25 |
78.35 |
78.09 |
78.25 |
+0.14 |
18 |
962 |
+7 |
Hover/Click |
|
Dec21 |
210203 |
78.14 |
78.36 |
78.14 |
78.26 |
+0.15 |
6 |
715 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
67,176 |
161,817 |
-762 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar21 |
210203 |
95.28 |
95.34 |
95.17 |
95.22 |
+0.02 |
83,508 |
191,346 |
-5,005 |
Hover/Click |
|
Jun21 |
210203 |
95.38 |
95.43 |
95.28 |
95.32 |
+0.02 |
47 |
263 |
+15 |
Hover/Click |
|
Sep21 |
210203 |
95.42 |
95.46 |
95.39 |
95.42 |
+0.02 |
0 |
191 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
83,663 |
192,632 |
-4,963 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar21 |
210203 |
111.54 |
111.60 |
111.20 |
111.32 |
-0.08 |
28,959 |
50,497 |
+2,089 |
Hover/Click |
|
Jun21 |
210203 |
111.79 |
111.87 |
111.50 |
111.61 |
-0.08 |
41 |
143 |
+7 |
Hover/Click |
|
Sep21 |
210203 |
111.90 |
112.04 |
111.82 |
111.90 |
-0.08 |
0 |
85 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
29,000 |
50,727 |
+2,096 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar21 |
210203 |
120.53 |
120.60 |
120.14 |
120.36 |
+0.05 |
182,067 |
668,946 |
+2,047 |
Hover/Click |
|
Jun21 |
210203 |
120.76 |
120.84 |
120.39 |
120.60 |
+0.06 |
839 |
2,301 |
+212 |
Hover/Click |
|
Sep21 |
210203 |
120.72 |
121.06 |
120.66 |
120.84 |
+0.05 |
176 |
1,164 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
183,504 |
676,150 |
+2,337 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Feb21 |
210203 |
494.38 |
497.00 |
493.75 |
494.38 |
-1.63 |
15 |
43 |
+3 |
|
|
Mar21 |
210203 |
494.75 |
496.00 |
491.75 |
492.75 |
-1.50 |
50,133 |
145,944 |
-3,148 |
Hover/Click |
| Total Volume and Open Interest |
50,156 |
147,315 |
-3,147 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Mar21 |
210203 |
186.90 |
187.75 |
185.25 |
185.85 |
-0.65 |
6,619 |
31,105 |
+861 |
Hover/Click |
|
Apr21 |
210203 |
187.50 |
187.55 |
185.10 |
185.70 |
-0.65 |
49 |
55 |
+9 |
|
|
May21 |
210203 |
185.60 |
187.10 |
185.10 |
185.60 |
-0.60 |
|
|
|
|
|
Jun21 |
210203 |
185.80 |
186.80 |
184.90 |
185.30 |
-0.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
6,668 |
31,160 |
+870 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210203 |
168~180 |
168~200 |
167~190 |
167~270 |
-0~190 |
310,470 |
1,186,684 |
+2,490 |
Hover/Click |
|
Jun21 |
210203 |
166~250 |
166~310 |
166~000 |
166~080 |
-0~190 |
476 |
1,041 |
+99 |
Hover/Click |
|
Sep21 |
210203 |
166~080 |
166~080 |
166~080 |
166~080 |
-0~190 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
310,946 |
1,187,725 |
+2,589 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210203 |
137~005 |
137~005 |
136~230 |
136~255 |
-0~045 |
1,192,644 |
3,501,852 |
+2,540 |
Hover/Click |
|
Jun21 |
210203 |
135~275 |
135~310 |
135~225 |
135~245 |
-0~045 |
8,365 |
64,179 |
+2,696 |
Hover/Click |
|
Sep21 |
210203 |
135~245 |
135~245 |
135~245 |
135~245 |
-0~045 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,201,009 |
3,566,031 |
+5,236 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210203 |
125~286 |
125~286 |
125~246 |
125~256 |
-0~022 |
737,538 |
3,502,849 |
-20,529 |
Hover/Click |
|
Jun21 |
210203 |
125~174 |
125~192 |
125~154 |
125~164 |
-0~024 |
1,139 |
28,654 |
+989 |
Hover/Click |
|
Sep21 |
210203 |
125~164 |
125~164 |
125~164 |
125~164 |
-0~024 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
738,677 |
3,531,503 |
-19,540 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210203 |
110~156 |
110~157 |
110~152 |
110~154 |
-0~001 |
262,695 |
2,190,529 |
-31,986 |
Hover/Click |
|
Jun21 |
210203 |
110~147 |
110~150 |
110~147 |
110~147 |
-0~002 |
6 |
8,198 |
+3 |
Hover/Click |
|
Sep21 |
210203 |
110~147 |
110~147 |
110~147 |
110~147 |
-0~002 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
262,701 |
2,198,727 |
-31,983 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar21 |
210203 |
99.835 |
99.840 |
99.830 |
99.830 |
-0.010 |
133,155 |
1,124,258 |
+9,864 |
|
|
Jun21 |
210203 |
99.840 |
99.840 |
99.830 |
99.835 |
-0.010 |
49,787 |
1,001,889 |
+2,446 |
|
|
Sep21 |
210203 |
99.825 |
99.830 |
99.820 |
99.820 |
-0.010 |
82,484 |
811,018 |
+9,507 |
|
|
Dec21 |
210203 |
99.790 |
99.795 |
99.785 |
99.785 |
-0.010 |
40,469 |
796,936 |
+1,363 |
|
|
Mar22 |
210203 |
99.820 |
99.820 |
99.810 |
99.810 |
-0.010 |
55,173 |
832,908 |
-180 |
|
|
Jun22 |
210203 |
99.805 |
99.810 |
99.795 |
99.795 |
-0.010 |
49,136 |
698,676 |
-1,468 |
|
|
Sep22 |
210203 |
99.785 |
99.790 |
99.770 |
99.775 |
-0.015 |
71,346 |
535,620 |
-501 |
|
|
Dec22 |
210203 |
99.725 |
99.725 |
99.705 |
99.710 |
-0.015 |
43,881 |
483,142 |
-1,480 |
|
|
Mar23 |
210203 |
99.720 |
99.720 |
99.695 |
99.700 |
-0.020 |
58,023 |
933,388 |
-830 |
|
|
Jun23 |
210203 |
99.640 |
99.640 |
99.610 |
99.615 |
-0.020 |
92,401 |
602,782 |
+1,246 |
|
|
Sep23 |
210203 |
99.465 |
99.465 |
99.435 |
99.445 |
-0.020 |
69,421 |
547,525 |
+621 |
|
|
Dec23 |
210203 |
99.375 |
99.375 |
99.345 |
99.350 |
-0.020 |
79,592 |
408,497 |
-6,678 |
|
|
Mar24 |
210203 |
99.290 |
99.290 |
99.250 |
99.260 |
-0.020 |
53,255 |
418,509 |
+5,171 |
|
|
Jun24 |
210203 |
99.185 |
99.185 |
99.140 |
99.150 |
-0.025 |
35,387 |
259,762 |
+5,061 |
|
|
Sep24 |
210203 |
99.080 |
99.080 |
99.035 |
99.045 |
-0.030 |
41,213 |
218,793 |
+761 |
|
|
Dec24 |
210203 |
98.980 |
98.980 |
98.930 |
98.940 |
-0.035 |
31,516 |
261,023 |
+6,599 |
|
|
Mar25 |
210203 |
98.895 |
98.895 |
98.845 |
98.855 |
-0.035 |
12,012 |
173,338 |
+223 |
|
|
Jun25 |
210203 |
98.810 |
98.810 |
98.755 |
98.765 |
-0.035 |
13,326 |
142,708 |
+1,293 |
|
| Total Volume and Open Interest |
1,065,608 |
10,737,964 |
+40,047 |
|
| Ultra T-Bond(CBOT) |
|
Mar21 |
210203 |
204~09 |
204~09 |
202~03 |
202~24 |
-1~09 |
145,232 |
1,091,193 |
-1,447 |
|
|
Jun21 |
210203 |
201~10 |
202~15 |
200~14 |
201~02 |
-1~10 |
0 |
5 |
+0 |
|
|
Sep21 |
210203 |
201~02 |
201~02 |
201~02 |
201~02 |
-1~10 |
|
|
|
|
| Total Volume and Open Interest |
145,232 |
1,091,198 |
-1,447 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar21 |
210203 |
153~220 |
153~225 |
153~040 |
153~090 |
-0~100 |
235,321 |
1,145,107 |
+3,689 |
|
|
Jun21 |
210203 |
152~010 |
152~010 |
151~225 |
151~270 |
-0~100 |
|
|
|
|
|
Sep21 |
210203 |
151~270 |
151~270 |
151~270 |
151~270 |
-0~100 |
|
|
|
|
| Total Volume and Open Interest |
235,321 |
1,145,107 |
+3,689 |
|
| 30 Day Federal Funds(CBOT) |
|
Feb21 |
210203 |
99.930 |
99.933 |
99.930 |
99.933 |
unch |
32,013 |
186,241 |
-1,020 |
|
|
Mar21 |
210203 |
99.935 |
99.940 |
99.935 |
99.935 |
unch |
10,590 |
114,178 |
-38 |
|
|
Apr21 |
210203 |
99.930 |
99.935 |
99.930 |
99.935 |
unch |
30,192 |
132,989 |
+7,117 |
|
|
May21 |
210203 |
99.930 |
99.930 |
99.930 |
99.930 |
unch |
6,403 |
75,972 |
-2,432 |
|
|
Jun21 |
210203 |
99.930 |
99.935 |
99.930 |
99.930 |
unch |
2,096 |
62,365 |
-323 |
|
|
Jul21 |
210203 |
99.930 |
99.930 |
99.925 |
99.930 |
unch |
27,425 |
108,124 |
+6,375 |
|
| Total Volume and Open Interest |
154,105 |
1,063,880 |
+31,049 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar21 |
210203 |
151.73 |
151.78 |
151.60 |
151.75 |
unch |
1,495 |
14,359 |
-210 |
Hover/Click |
|
Jun21 |
210203 |
151.75 |
151.75 |
151.75 |
151.75 |
unch |
|
|
|
Hover/Click |
|
Sep21 |
210203 |
151.75 |
151.75 |
151.75 |
151.75 |
unch |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,495 |
14,359 |
-210 |
|
| Euro-Buxl(EUREX) |
|
Mar21 |
210203 |
219.30 |
219.56 |
217.86 |
218.36 |
-1.28 |
77,999 |
280,281 |
-20,046 |
|
|
Jun21 |
210203 |
217.64 |
217.64 |
216.38 |
216.70 |
-1.28 |
0 |
4,777 |
+0 |
|
|
Sep21 |
210203 |
215.32 |
215.32 |
215.32 |
215.32 |
-1.28 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
77,999 |
285,059 |
-20,046 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210203 |
176.60 |
176.70 |
176.35 |
176.47 |
-0.28 |
636,770 |
1,362,811 |
-162,245 |
Hover/Click |
|
Jun21 |
210203 |
173.67 |
173.74 |
173.49 |
173.57 |
-0.28 |
58 |
9,862 |
-43 |
Hover/Click |
|
Sep21 |
210203 |
173.55 |
173.55 |
173.55 |
173.55 |
-0.28 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
636,828 |
1,372,675 |
-162,288 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210203 |
135.04 |
135.09 |
134.97 |
135.01 |
-0.07 |
350,473 |
1,098,588 |
-65,586 |
Hover/Click |
|
Jun21 |
210203 |
135.51 |
135.51 |
135.51 |
135.51 |
-0.07 |
0 |
7 |
+0 |
Hover/Click |
|
Sep21 |
210203 |
137.01 |
137.01 |
137.01 |
137.01 |
-0.07 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
350,473 |
1,098,595 |
-65,586 |
|
| Euro-Schatz(EUREX) |
|
Mar21 |
210203 |
112.28 |
112.28 |
112.25 |
112.27 |
-0.01 |
205,564 |
1,499,393 |
-53,745 |
|
|
Jun21 |
210203 |
112.17 |
112.17 |
112.17 |
112.17 |
-0.01 |
0 |
2 |
+0 |
|
|
Sep21 |
210203 |
112.85 |
112.85 |
112.85 |
112.85 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
205,564 |
1,499,395 |
-53,745 |
|
| 3-Mth Euribor(EUREX) |
|
Mar21 |
210203 |
100.550 |
100.550 |
100.550 |
100.550 |
unch |
0 |
872 |
+0 |
|
|
Jun21 |
210203 |
100.560 |
100.560 |
100.550 |
100.550 |
-0.005 |
0 |
518 |
+0 |
|
|
Sep21 |
210203 |
100.560 |
100.560 |
100.555 |
100.555 |
-0.005 |
0 |
941 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,483 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210203 |
133~18 |
133~22 |
133~13 |
133~18 |
-0~06 |
195,573 |
522,590 |
-2,323 |
Hover/Click |
|
Jun21 |
210203 |
132~18 |
132~18 |
132~18 |
132~18 |
-0~06 |
0 |
137 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
195,573 |
522,727 |
-2,323 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210203 |
99.98 |
99.99 |
99.97 |
99.97 |
-0.01 |
58,253 |
554,457 |
+7,712 |
|
|
Jun21 |
210203 |
100.01 |
100.02 |
100.00 |
100.01 |
-0.00 |
57,502 |
760,817 |
+7,845 |
|
|
Sep21 |
210203 |
100.03 |
100.04 |
100.02 |
100.03 |
-0.00 |
33,797 |
534,474 |
+2,113 |
|
|
Dec21 |
210203 |
100.04 |
100.04 |
100.03 |
100.04 |
-0.00 |
45,603 |
526,530 |
-5,396 |
|
|
Mar22 |
210203 |
99.94 |
99.94 |
99.93 |
99.94 |
-0.00 |
43,405 |
635,237 |
+2,667 |
|
|
Jun22 |
210203 |
99.93 |
99.94 |
99.93 |
99.93 |
-0.01 |
42,973 |
316,975 |
+3,107 |
|
| Total Volume and Open Interest |
475,382 |
4,458,962 |
+20,463 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210203 |
100.545 |
100.555 |
100.545 |
100.550 |
unch |
14,122 |
341,699 |
-2,493 |
|
|
Jun21 |
210203 |
100.555 |
100.560 |
100.550 |
100.555 |
unch |
32,704 |
382,180 |
-2,283 |
|
|
Sep21 |
210203 |
100.560 |
100.560 |
100.550 |
100.555 |
-0.005 |
30,788 |
320,566 |
-6,788 |
|
| Total Volume and Open Interest |
398,090 |
3,305,411 |
-12,392 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar21 |
210203 |
99.99 |
99.99 |
99.98 |
99.99 |
unch |
1,876 |
123,881 |
+41 |
|
|
Jun21 |
210203 |
99.98 |
99.98 |
99.97 |
99.98 |
unch |
1,009 |
146,491 |
-205 |
|
|
Sep21 |
210203 |
99.97 |
99.97 |
99.96 |
99.97 |
unch |
1,553 |
124,726 |
+856 |
|
|
Dec21 |
210203 |
99.94 |
99.96 |
99.94 |
99.96 |
+0.01 |
3,985 |
122,876 |
+108 |
|
|
Mar22 |
210203 |
99.92 |
99.95 |
99.92 |
99.95 |
+0.02 |
4,294 |
126,852 |
+1,979 |
|
|
Jun22 |
210203 |
99.89 |
99.91 |
99.89 |
99.91 |
+0.02 |
1,433 |
55,689 |
+421 |
|
|
Sep22 |
210203 |
99.84 |
99.87 |
99.84 |
99.87 |
+0.02 |
1,269 |
54,261 |
-355 |
|
|
Dec22 |
210203 |
99.80 |
99.82 |
99.80 |
99.82 |
+0.02 |
1,051 |
31,605 |
+436 |
|
|
Mar23 |
210203 |
99.76 |
99.78 |
99.76 |
99.78 |
+0.02 |
13 |
772 |
+4 |
|
|
Jun23 |
210203 |
99.72 |
99.72 |
99.72 |
99.72 |
+0.02 |
0 |
500 |
+0 |
|
| Total Volume and Open Interest |
16,483 |
788,292 |
+3,285 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar21 |
210203 |
98.84 |
98.86 |
98.81 |
98.82 |
-0.02 |
236,719 |
1,393,406 |
-9,502 |
|
|
Jun21 |
210203 |
98.81 |
98.81 |
98.79 |
98.79 |
-0.02 |
0 |
931 |
+0 |
|
| Total Volume and Open Interest |
236,719 |
1,394,337 |
-9,502 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar21 |
210203 |
99.82 |
99.83 |
99.82 |
99.82 |
+0.00 |
119,505 |
901,553 |
-30,226 |
|
|
Jun21 |
210203 |
99.81 |
99.81 |
99.81 |
99.81 |
+0.00 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
119,505 |
901,554 |
-30,226 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Feb21 |
210203 |
1834.8 |
1842.4 |
1829.8 |
1832.2 |
+1.7 |
1,494 |
15,347 |
-1,510 |
Hover/Click |
|
Apr21 |
210203 |
1838.5 |
1845.9 |
1830.1 |
1835.1 |
+1.7 |
242,045 |
410,081 |
+5,392 |
Hover/Click |
|
Jun21 |
210203 |
1841.2 |
1848.0 |
1832.4 |
1837.6 |
+1.8 |
16,651 |
59,870 |
+3,763 |
Hover/Click |
|
Aug21 |
210203 |
1844.3 |
1849.2 |
1834.8 |
1839.6 |
+2.0 |
3,441 |
17,352 |
+86 |
Hover/Click |
|
Oct21 |
210203 |
1847.9 |
1847.9 |
1836.4 |
1841.5 |
+2.2 |
1,004 |
7,459 |
-144 |
Hover/Click |
|
Dec21 |
210203 |
1848.0 |
1852.2 |
1840.0 |
1843.6 |
+2.5 |
1,286 |
12,019 |
+209 |
Hover/Click |
|
Feb22 |
210203 |
1845.5 |
1847.3 |
1845.5 |
1845.7 |
+2.6 |
259 |
3,389 |
-30 |
Hover/Click |
|
Apr22 |
210203 |
1847.7 |
1847.7 |
1847.7 |
1847.7 |
+2.0 |
45 |
37 |
+0 |
Hover/Click |
|
Jun22 |
210203 |
1849.6 |
1849.6 |
1849.6 |
1849.6 |
+3.5 |
12 |
129 |
-1 |
Hover/Click |
|
Aug22 |
210203 |
1851.1 |
1851.1 |
1851.1 |
1851.1 |
+3.5 |
0 |
4 |
+0 |
Hover/Click |
|
Oct22 |
210203 |
1854.8 |
1854.8 |
1854.8 |
1854.8 |
+3.5 |
|
|
|
Hover/Click |
|
Dec22 |
210203 |
1856.9 |
1856.9 |
1856.9 |
1856.9 |
+3.5 |
0 |
248 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
268,270 |
528,264 |
+7,596 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar21 |
210203 |
2673.5 |
2726.0 |
2654.5 |
2688.9 |
+48.7 |
325,631 |
133,541 |
-2,665 |
Hover/Click |
|
May21 |
210203 |
2673.5 |
2726.0 |
2657.5 |
2691.8 |
+48.7 |
35,169 |
32,556 |
+6,307 |
Hover/Click |
|
Jul21 |
210203 |
2682.5 |
2725.0 |
2662.5 |
2695.6 |
+51.0 |
7,358 |
8,805 |
+1,414 |
Hover/Click |
|
Sep21 |
210203 |
2704.0 |
2725.5 |
2675.0 |
2698.2 |
+51.3 |
2,169 |
4,428 |
+128 |
Hover/Click |
|
Dec21 |
210203 |
2697.5 |
2729.0 |
2688.0 |
2701.5 |
+52.0 |
1,528 |
3,945 |
+241 |
Hover/Click |
|
Mar22 |
210203 |
2736.5 |
2736.5 |
2710.0 |
2710.9 |
+52.0 |
72 |
470 |
+31 |
Hover/Click |
|
May22 |
210203 |
2715.9 |
2715.9 |
2715.9 |
2715.9 |
+52.0 |
2 |
4 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
372,751 |
184,832 |
+5,694 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr21 |
210203 |
1102.8 |
1117.7 |
1099.3 |
1114.5 |
+18.5 |
20,667 |
61,098 |
+288 |
Hover/Click |
|
Jul21 |
210203 |
1106.0 |
1118.9 |
1103.0 |
1116.9 |
+19.1 |
1,236 |
3,506 |
+915 |
Hover/Click |
|
Oct21 |
210203 |
1111.3 |
1123.1 |
1110.0 |
1121.3 |
+19.1 |
24 |
125 |
-1 |
Hover/Click |
|
Jan22 |
210203 |
1118.5 |
1125.1 |
1114.5 |
1125.1 |
+19.2 |
4 |
77 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
21,964 |
64,867 |
+1,206 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar21 |
210203 |
2235.50 |
2283.00 |
2225.50 |
2276.60 |
+48.90 |
3,104 |
7,760 |
-529 |
Hover/Click |
|
Jun21 |
210203 |
2253.00 |
2290.00 |
2235.00 |
2287.40 |
+49.00 |
517 |
1,863 |
+373 |
Hover/Click |
|
Sep21 |
210203 |
2287.20 |
2287.20 |
2287.20 |
2287.20 |
+49.20 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
3,621 |
9,626 |
-156 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar21 |
210203 |
352.75 |
357.30 |
350.35 |
356.55 |
+4.10 |
78,820 |
147,824 |
-1,413 |
Hover/Click |
|
May21 |
210203 |
352.70 |
357.20 |
350.40 |
356.50 |
+4.05 |
15,597 |
50,871 |
+550 |
Hover/Click |
|
Jul21 |
210203 |
353.40 |
356.95 |
350.75 |
356.45 |
+4.00 |
4,469 |
19,478 |
-250 |
Hover/Click |
|
Sep21 |
210203 |
350.85 |
356.55 |
350.65 |
356.00 |
+3.85 |
1,771 |
20,556 |
+50 |
Hover/Click |
|
Dec21 |
210203 |
352.40 |
355.25 |
350.00 |
355.10 |
+3.70 |
907 |
10,069 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
102,423 |
257,105 |
-1,115 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210203 |
30609 |
30720 |
30412 |
30627 |
+41 |
170,384 |
97,055 |
+592 |
Hover/Click |
|
Jun21 |
210203 |
30508 |
30588 |
30307 |
30512 |
+40 |
257 |
272 |
+32 |
Hover/Click |
|
Sep21 |
210203 |
30482 |
30482 |
30298 |
30482 |
+42 |
2 |
7 |
-2 |
Hover/Click |
|
Dec21 |
210203 |
30381 |
30381 |
30316 |
30381 |
+43 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
170,643 |
97,335 |
+622 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Mar21 |
210203 |
3828.75 |
3842.50 |
3823.50 |
3823.50 |
+5.25 |
4,390 |
20,661 |
+2,248 |
|
|
Jun21 |
210203 |
3813.50 |
3813.50 |
3813.50 |
3813.50 |
+5.25 |
|
|
|
|
|
Sep21 |
210203 |
3803.75 |
3803.75 |
3803.75 |
3803.75 |
+5.25 |
|
|
|
|
|
Dec21 |
210203 |
3789.50 |
3789.50 |
3789.50 |
3789.50 |
+4.75 |
|
|
|
|
| Total Volume and Open Interest |
4,390 |
20,735 |
+2,248 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210203 |
3829.50 |
3843.50 |
3807.75 |
3823.50 |
+5.25 |
1,687,396 |
2,629,020 |
-11,908 |
Hover/Click |
|
Jun21 |
210203 |
3821.00 |
3833.50 |
3798.50 |
3813.50 |
+5.25 |
2,896 |
30,656 |
+1,323 |
Hover/Click |
|
Sep21 |
210203 |
3810.00 |
3822.25 |
3789.00 |
3803.75 |
+5.25 |
213 |
521 |
+78 |
Hover/Click |
|
Dec21 |
210203 |
3789.50 |
3789.50 |
3789.50 |
3789.50 |
+4.75 |
2 |
42 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
1,690,508 |
2,660,259 |
-10,509 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210203 |
13506.00 |
13584.50 |
13386.75 |
13394.25 |
-54.75 |
549,549 |
226,480 |
+4,873 |
Hover/Click |
|
Jun21 |
210203 |
13498.00 |
13568.00 |
13374.75 |
13380.25 |
-55.00 |
917 |
2,463 |
-21 |
Hover/Click |
|
Sep21 |
210203 |
13463.00 |
13544.75 |
13378.25 |
13378.25 |
-55.25 |
3 |
9 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
550,469 |
228,973 |
+4,851 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar21 |
210203 |
2413.00 |
2424.30 |
2393.70 |
2414.30 |
+0.30 |
11,123 |
52,394 |
+338 |
Hover/Click |
|
Jun21 |
210203 |
2426.00 |
2426.00 |
2411.40 |
2426.00 |
+1.50 |
|
|
|
Hover/Click |
|
Sep21 |
210203 |
2430.70 |
2430.70 |
2430.70 |
2430.70 |
+1.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,123 |
52,394 |
+338 |
|
| Volatility Index(CBOE) |
|
Feb21 |
210203 |
27.45 |
27.54 |
25.25 |
25.78 |
-1.80 |
98,517 |
135,918 |
-18,819 |
|
|
Mar21 |
210203 |
28.65 |
28.70 |
27.20 |
27.65 |
-1.09 |
80,414 |
115,650 |
+11,077 |
|
|
Apr21 |
210203 |
29.29 |
29.29 |
28.05 |
28.52 |
-0.82 |
22,211 |
34,369 |
+319 |
|
|
May21 |
210203 |
28.85 |
28.95 |
27.90 |
28.29 |
-0.69 |
10,271 |
14,274 |
+650 |
|
| Total Volume and Open Interest |
221,106 |
327,087 |
-5,444 |
|
| S & P 600(CME) |
|
Mar21 |
210203 |
1218.10 |
1218.10 |
1218.10 |
1218.10 |
+5.80 |
|
|
|
|
|
Jun21 |
210203 |
1218.90 |
1218.90 |
1218.90 |
1218.90 |
+5.80 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210203 |
2147.50 |
2159.60 |
2127.70 |
2154.80 |
+7.30 |
159,725 |
556,636 |
-1,945 |
Hover/Click |
|
Jun21 |
210203 |
2147.00 |
2153.80 |
2123.70 |
2149.90 |
+7.30 |
63 |
493 |
+16 |
Hover/Click |
|
Sep21 |
210203 |
2148.50 |
2148.50 |
2148.50 |
2148.50 |
+8.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
159,788 |
557,129 |
-1,929 |
|
| Nikkei 225(CME) |
|
Mar21 |
210203 |
28480 |
28725 |
28405 |
28585 |
+95 |
7,792 |
16,789 |
+250 |
|
|
Jun21 |
210203 |
28450 |
28560 |
28280 |
28450 |
+120 |
20 |
62 |
+0 |
|
| Total Volume and Open Interest |
7,812 |
16,851 |
+250 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar21 |
210203 |
28330 |
28665 |
28265 |
28630 |
+285 |
86,717 |
103,149 |
-355 |
|
|
Jun21 |
210203 |
28470 |
28470 |
28470 |
28470 |
+285 |
1 |
7,258 |
+0 |
|
|
Sep21 |
210203 |
28445 |
28445 |
28445 |
28445 |
+285 |
0 |
87 |
+0 |
|
| Total Volume and Open Interest |
86,720 |
137,540 |
-356 |
|
| Nikkei 225 Mini(JPX) |
|
Mar21 |
210203 |
28490 |
28665 |
28395 |
28640 |
+280 |
403,124 |
287,707 |
+2,924 |
|
|
Jun21 |
210203 |
28100 |
28465 |
28070 |
28430 |
+270 |
29,727 |
13,261 |
+931 |
|
|
Sep21 |
210203 |
28020 |
28395 |
28020 |
28370 |
+270 |
342 |
775 |
-25 |
|
| Total Volume and Open Interest |
455,086 |
392,657 |
+4,173 |
|
| Nikkei 225(JPX) |
|
Mar21 |
210203 |
28490 |
28660 |
28390 |
28640 |
+280 |
41,897 |
226,606 |
-1,935 |
|
|
Jun21 |
210203 |
28290 |
28460 |
28200 |
28430 |
+270 |
293 |
24,883 |
-302 |
|
|
Sep21 |
210203 |
28370 |
28370 |
28370 |
28370 |
+270 |
6 |
1,952 |
+0 |
|
| Total Volume and Open Interest |
42,198 |
324,618 |
-1,987 |
|
| Nikkei 225(CME) Yen |
|
Mar21 |
210203 |
28485 |
28720 |
28395 |
28580 |
+105 |
30,037 |
50,992 |
+401 |
|
|
Jun21 |
210203 |
28380 |
28515 |
28210 |
28380 |
+105 |
14 |
102 |
+1 |
|
|
Sep21 |
210203 |
28315 |
28315 |
28315 |
28315 |
+115 |
|
|
|
|
| Total Volume and Open Interest |
30,051 |
51,095 |
+402 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar21 |
210203 |
28580 |
28580 |
28580 |
28580 |
+100 |
|
|
|
|
|
Jun21 |
210203 |
28380 |
28380 |
28380 |
28380 |
+100 |
|
|
|
|
|
Sep21 |
210203 |
28320 |
28320 |
28320 |
28320 |
+120 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Feb21 |
210203 |
5588.5 |
5626.5 |
5551.0 |
5560.5 |
unch |
53,509 |
241,980 |
-10,505 |
|
|
Mar21 |
210203 |
5590.0 |
5615.0 |
5539.0 |
5555.5 |
unch |
199 |
8,784 |
+80 |
|
|
Apr21 |
210203 |
5543.5 |
5543.5 |
5543.5 |
5543.5 |
-1.0 |
|
|
|
|
|
Jun21 |
210203 |
5461.0 |
5461.0 |
5461.0 |
5461.0 |
-2.5 |
0 |
11 |
+0 |
|
|
Sep21 |
210203 |
5442.5 |
5442.5 |
5442.5 |
5442.5 |
-2.0 |
|
|
|
|
|
Dec21 |
210203 |
5417.5 |
5417.5 |
5417.5 |
5417.5 |
-2.0 |
0 |
28,501 |
+0 |
|
| Total Volume and Open Interest |
53,708 |
288,780 |
-10,425 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Feb21 |
210203 |
29249 |
29304 |
28886 |
29212 |
-18 |
166,029 |
109,567 |
-990 |
|
|
Mar21 |
210203 |
29180 |
29223 |
28850 |
29154 |
-20 |
1,339 |
11,148 |
-39 |
|
| Total Volume and Open Interest |
167,570 |
125,819 |
-1,008 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210203 |
13881.0 |
13983.0 |
13853.0 |
13916.0 |
+91.0 |
49,079 |
70,610 |
-6,355 |
|
|
Jun21 |
210203 |
13904.0 |
13960.0 |
13904.0 |
13922.0 |
+91.0 |
28 |
1,277 |
+3 |
|
|
Sep21 |
210203 |
13860.0 |
13903.0 |
13860.0 |
13903.0 |
+91.0 |
0 |
20 |
-1 |
|
| Total Volume and Open Interest |
49,107 |
71,907 |
-6,353 |
|
| Mini-DAX(EUREX) |
|
Mar21 |
210203 |
13874.0 |
13982.0 |
13852.0 |
13916.0 |
+91.0 |
45,827 |
18,265 |
-1,601 |
|
|
Jun21 |
210203 |
13920.0 |
13953.0 |
13885.0 |
13922.0 |
+91.0 |
111 |
183 |
+21 |
|
|
Sep21 |
210203 |
13903.0 |
13903.0 |
13903.0 |
13903.0 |
+91.0 |
7 |
27 |
+1 |
|
| Total Volume and Open Interest |
45,945 |
18,475 |
-1,579 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210203 |
3599 |
3628 |
3589 |
3597 |
+16 |
886,802 |
3,348,261 |
-90,439 |
|
|
Jun21 |
210203 |
3360 |
3562 |
3360 |
3541 |
+16 |
3,561 |
73,329 |
+1,034 |
|
|
Sep21 |
210203 |
3528 |
3528 |
3528 |
3528 |
+16 |
2 |
387 |
+0 |
|
| Total Volume and Open Interest |
890,365 |
3,471,354 |
-89,405 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210203 |
10734 |
10789 |
10665 |
10682 |
-40 |
35,618 |
161,261 |
-4,503 |
|
|
Jun21 |
210203 |
10595 |
10595 |
10520 |
10520 |
-40 |
257 |
7,882 |
+254 |
|
|
Sep21 |
210203 |
10491 |
10491 |
10491 |
10491 |
-40 |
0 |
13 |
+0 |
|
| Total Volume and Open Interest |
35,875 |
169,156 |
-4,249 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar21 |
210203 |
6499.50 |
6526.50 |
6439.00 |
6452.50 |
-19.00 |
105,858 |
711,546 |
-637 |
|
|
Jun21 |
210203 |
6440.00 |
6440.00 |
6395.50 |
6395.50 |
-19.00 |
2 |
122 |
+2 |
|
|
Sep21 |
210203 |
6390.00 |
6390.00 |
6343.50 |
6343.50 |
-19.00 |
1 |
13 |
+1 |
|
| Total Volume and Open Interest |
105,861 |
711,689 |
-634 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar21 |
210203 |
6690.0 |
6790.0 |
6682.0 |
6777.0 |
+89.0 |
67,282 |
261,550 |
+2,088 |
|
|
Jun21 |
210203 |
6759.0 |
6759.0 |
6759.0 |
6759.0 |
+89.0 |
0 |
649 |
+0 |
|
|
Sep21 |
210203 |
6688.0 |
6688.0 |
6688.0 |
6688.0 |
+89.0 |
|
|
|
|
| Total Volume and Open Interest |
67,415 |
262,706 |
+2,181 |
|
| FTSE MIB(ISE) |
|
Mar21 |
210203 |
22595.00 |
22750.00 |
22440.00 |
22504.00 |
+486.00 |
19,009 |
59,962 |
-1,293 |
|
|
Jun21 |
210203 |
22380.00 |
22440.00 |
22150.00 |
22199.00 |
+476.00 |
113 |
634 |
+95 |
|
|
Sep21 |
210203 |
22029.00 |
22029.00 |
22029.00 |
22029.00 |
+468.00 |
3 |
9 |
+0 |
|
| Total Volume and Open Interest |
19,125 |
60,605 |
-1,198 |
|
| KOSPI 200(KFE) |
|
Mar21 |
210203 |
424.20 |
427.40 |
419.15 |
425.30 |
+3.20 |
335,699 |
243,495 |
-2,257 |
|
|
Jun21 |
210203 |
424.20 |
426.80 |
418.80 |
424.75 |
+3.65 |
235 |
18,644 |
-3 |
|
|
Sep21 |
210203 |
424.35 |
424.35 |
424.35 |
424.35 |
+17.25 |
1 |
970 |
+0 |
|
| Total Volume and Open Interest |
336,009 |
295,780 |
-2,380 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Feb21 |
210203 |
443.05 |
446.80 |
443.00 |
445.80 |
+4.45 |
133 |
5,791 |
-101 |
|
|
Mar21 |
210203 |
446.00 |
446.35 |
445.85 |
445.85 |
+4.45 |
71 |
75 |
+71 |
|
|
Apr21 |
210203 |
445.75 |
445.75 |
445.75 |
445.75 |
+4.25 |
|
|
|
|
| Total Volume and Open Interest |
204 |
5,866 |
-30 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
