|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue February 09, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Mar21 |
210209 |
1391.00 |
1409.50 |
1377.50 |
1401.75 |
+14.00 |
125,252 |
270,906 |
-20,340 |
Hover/Click |
May21 |
210209 |
1387.75 |
1406.75 |
1375.50 |
1398.75 |
+12.75 |
86,959 |
206,118 |
+14,348 |
Hover/Click |
Jul21 |
210209 |
1369.50 |
1386.75 |
1357.75 |
1379.25 |
+11.25 |
22,222 |
151,189 |
-930 |
Hover/Click |
Aug21 |
210209 |
1323.25 |
1340.00 |
1315.25 |
1334.00 |
+11.00 |
3,156 |
15,765 |
+337 |
Hover/Click |
Sep21 |
210209 |
1233.75 |
1250.00 |
1226.75 |
1243.00 |
+9.75 |
605 |
10,494 |
+6 |
Hover/Click |
Nov21 |
210209 |
1179.75 |
1196.75 |
1173.25 |
1190.75 |
+11.00 |
12,403 |
183,050 |
-535 |
Hover/Click |
Jan22 |
210209 |
1174.00 |
1188.75 |
1168.00 |
1183.75 |
+10.00 |
497 |
17,107 |
+64 |
Hover/Click |
Mar22 |
210209 |
1143.75 |
1158.75 |
1139.75 |
1153.25 |
+8.25 |
1,158 |
39,665 |
+450 |
Hover/Click |
May22 |
210209 |
1143.50 |
1148.75 |
1133.50 |
1144.00 |
+8.00 |
551 |
9,598 |
+118 |
Hover/Click |
Jul22 |
210209 |
1134.75 |
1142.25 |
1126.00 |
1138.25 |
+8.75 |
310 |
4,957 |
+168 |
Hover/Click |
Aug22 |
210209 |
1121.50 |
1121.50 |
1121.50 |
1121.50 |
+7.25 |
0 |
91 |
+0 |
Hover/Click |
Sep22 |
210209 |
1081.75 |
1092.50 |
1081.00 |
1092.50 |
+10.75 |
0 |
358 |
+0 |
Hover/Click |
Nov22 |
210209 |
1059.00 |
1069.00 |
1056.00 |
1065.00 |
+10.25 |
211 |
6,339 |
+31 |
Hover/Click |
Jan23 |
210209 |
1066.25 |
1066.50 |
1059.25 |
1066.50 |
+9.50 |
1 |
7 |
+1 |
Hover/Click |
Total Volume and Open Interest |
253,325 |
915,730 |
-6,282 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Mar21 |
210209 |
437.70 |
443.70 |
432.30 |
438.70 |
+2.10 |
43,112 |
120,171 |
-10,549 |
Hover/Click |
May21 |
210209 |
436.60 |
442.10 |
430.80 |
437.60 |
+2.00 |
32,449 |
108,226 |
+6,636 |
Hover/Click |
Jul21 |
210209 |
432.00 |
437.00 |
426.20 |
433.00 |
+1.60 |
15,900 |
74,938 |
+3,160 |
Hover/Click |
Aug21 |
210209 |
418.00 |
422.30 |
412.00 |
418.70 |
+1.40 |
3,837 |
12,165 |
+11 |
Hover/Click |
Sep21 |
210209 |
399.00 |
403.40 |
393.60 |
399.60 |
+1.30 |
638 |
12,419 |
+94 |
Hover/Click |
Oct21 |
210209 |
380.00 |
383.80 |
375.00 |
380.30 |
+1.10 |
728 |
14,427 |
+10 |
Hover/Click |
Dec21 |
210209 |
377.20 |
380.70 |
371.90 |
377.50 |
+0.90 |
2,644 |
44,804 |
+162 |
Hover/Click |
Jan22 |
210209 |
374.90 |
376.90 |
369.40 |
374.00 |
+0.50 |
147 |
3,907 |
-20 |
Hover/Click |
Mar22 |
210209 |
363.30 |
366.90 |
358.80 |
362.00 |
-0.80 |
304 |
7,444 |
+19 |
Hover/Click |
May22 |
210209 |
361.50 |
363.30 |
356.30 |
358.30 |
-1.30 |
116 |
3,762 |
+15 |
Hover/Click |
Total Volume and Open Interest |
100,129 |
407,035 |
-449 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Mar21 |
210209 |
45.67 |
46.67 |
45.60 |
46.52 |
+0.89 |
56,288 |
143,166 |
-12,283 |
Hover/Click |
May21 |
210209 |
45.00 |
45.92 |
44.89 |
45.77 |
+0.84 |
39,931 |
128,638 |
+8,346 |
Hover/Click |
Jul21 |
210209 |
44.30 |
45.08 |
44.18 |
44.97 |
+0.74 |
18,317 |
89,733 |
+4,447 |
Hover/Click |
Aug21 |
210209 |
43.31 |
44.10 |
43.26 |
44.02 |
+0.71 |
3,662 |
18,580 |
+493 |
Hover/Click |
Sep21 |
210209 |
42.33 |
43.20 |
42.33 |
43.12 |
+0.72 |
1,180 |
14,456 |
+70 |
Hover/Click |
Oct21 |
210209 |
41.71 |
42.50 |
41.61 |
42.41 |
+0.79 |
1,871 |
16,926 |
+17 |
Hover/Click |
Dec21 |
210209 |
41.18 |
42.09 |
41.15 |
42.00 |
+0.83 |
4,240 |
57,082 |
+192 |
Hover/Click |
Jan22 |
210209 |
40.86 |
41.85 |
40.86 |
41.78 |
+0.93 |
715 |
5,483 |
+125 |
Hover/Click |
Mar22 |
210209 |
40.32 |
41.44 |
40.32 |
41.41 |
+1.03 |
923 |
6,878 |
+334 |
Hover/Click |
May22 |
210209 |
40.45 |
41.06 |
40.24 |
41.04 |
+1.07 |
402 |
4,230 |
+67 |
Hover/Click |
Total Volume and Open Interest |
127,959 |
489,033 |
+1,783 |
|
Canola(WCE) |
Weekly |
Monthly |
Mar21 |
210209 |
697.0 |
707.0 |
697.0 |
706.3 |
+10.0 |
4,347 |
36,838 |
-2,189 |
Hover/Click |
May21 |
210209 |
683.6 |
692.6 |
683.1 |
691.9 |
+8.3 |
9,816 |
41,937 |
+2,007 |
Hover/Click |
Jul21 |
210209 |
659.2 |
664.3 |
656.3 |
663.3 |
+4.1 |
5,068 |
48,650 |
-417 |
Hover/Click |
Nov21 |
210209 |
562.3 |
568.9 |
562.3 |
567.3 |
+3.7 |
5,217 |
77,590 |
+870 |
Hover/Click |
Jan22 |
210209 |
568.7 |
568.7 |
562.7 |
567.7 |
+3.1 |
585 |
8,775 |
+336 |
Hover/Click |
Total Volume and Open Interest |
25,065 |
213,920 |
+623 |
|
Corn(CBOT) |
Weekly |
Monthly |
Mar21 |
210209 |
565.00 |
574.25 |
545.00 |
556.25 |
-7.50 |
216,445 |
553,608 |
-38,488 |
Hover/Click |
May21 |
210209 |
562.50 |
572.00 |
543.25 |
554.25 |
-7.75 |
144,686 |
503,837 |
+21,285 |
Hover/Click |
Jul21 |
210209 |
548.50 |
556.25 |
530.25 |
539.50 |
-8.50 |
40,397 |
357,026 |
+4,592 |
Hover/Click |
Sep21 |
210209 |
485.25 |
490.00 |
472.00 |
482.25 |
-3.50 |
8,983 |
153,154 |
+2,099 |
Hover/Click |
Dec21 |
210209 |
457.75 |
462.00 |
448.00 |
455.75 |
-2.50 |
23,103 |
310,577 |
+1,046 |
Hover/Click |
Mar22 |
210209 |
464.00 |
468.00 |
455.00 |
462.75 |
-2.00 |
3,323 |
32,736 |
+295 |
Hover/Click |
May22 |
210209 |
468.00 |
470.50 |
459.00 |
466.25 |
-1.75 |
821 |
4,293 |
-8 |
Hover/Click |
Jul22 |
210209 |
468.25 |
471.50 |
460.50 |
467.75 |
-1.25 |
1,662 |
18,721 |
+448 |
Hover/Click |
Sep22 |
210209 |
432.75 |
433.75 |
425.00 |
429.50 |
-3.75 |
641 |
4,652 |
+116 |
Hover/Click |
Dec22 |
210209 |
420.00 |
421.00 |
413.75 |
418.50 |
-1.75 |
1,655 |
25,580 |
+590 |
Hover/Click |
Total Volume and Open Interest |
441,734 |
1,966,245 |
-8,014 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Mar21 |
210209 |
657.75 |
660.50 |
639.75 |
649.50 |
-6.25 |
78,451 |
142,273 |
-16,428 |
Hover/Click |
May21 |
210209 |
661.00 |
662.75 |
643.00 |
654.00 |
-5.50 |
64,482 |
98,822 |
+11,606 |
Hover/Click |
Jul21 |
210209 |
643.00 |
646.50 |
631.50 |
641.00 |
-2.00 |
17,275 |
106,271 |
-229 |
Hover/Click |
Sep21 |
210209 |
642.00 |
645.00 |
630.50 |
639.50 |
-2.00 |
7,922 |
37,917 |
-203 |
Hover/Click |
Dec21 |
210209 |
646.50 |
649.25 |
635.50 |
644.50 |
-2.00 |
4,619 |
44,157 |
+761 |
Hover/Click |
Mar22 |
210209 |
653.50 |
654.00 |
641.00 |
649.75 |
-2.00 |
760 |
10,897 |
+117 |
Hover/Click |
Total Volume and Open Interest |
173,607 |
445,918 |
-4,343 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Mar21 |
210209 |
642.00 |
644.00 |
625.50 |
633.50 |
-6.00 |
51,760 |
77,829 |
-7,932 |
Hover/Click |
May21 |
210209 |
646.00 |
648.25 |
630.50 |
638.50 |
-5.75 |
45,924 |
69,983 |
+6,827 |
Hover/Click |
Jul21 |
210209 |
646.75 |
648.25 |
631.25 |
639.25 |
-5.50 |
14,347 |
51,079 |
-172 |
Hover/Click |
Sep21 |
210209 |
648.25 |
650.00 |
634.50 |
641.75 |
-6.00 |
2,265 |
10,920 |
-54 |
Hover/Click |
Dec21 |
210209 |
654.75 |
655.25 |
639.50 |
647.25 |
-6.00 |
1,604 |
15,111 |
+238 |
Hover/Click |
Mar22 |
210209 |
653.75 |
658.00 |
644.00 |
651.25 |
-5.25 |
68 |
1,150 |
+1 |
Hover/Click |
May22 |
210209 |
638.50 |
640.50 |
633.75 |
638.25 |
-3.25 |
0 |
86 |
+0 |
Hover/Click |
Total Volume and Open Interest |
115,992 |
226,881 |
-1,076 |
|
Wheat(MGE) |
Weekly |
Monthly |
Mar21 |
210209 |
635.25 |
638.00 |
619.50 |
626.50 |
-8.75 |
6,943 |
28,006 |
-1,237 |
Hover/Click |
May21 |
210209 |
646.00 |
648.75 |
630.50 |
637.50 |
-8.75 |
6,659 |
24,990 |
-89 |
Hover/Click |
Jul21 |
210209 |
653.00 |
656.00 |
638.25 |
645.25 |
-7.75 |
2,814 |
16,582 |
+445 |
Hover/Click |
Sep21 |
210209 |
658.25 |
661.00 |
645.00 |
652.00 |
-6.50 |
2,257 |
13,309 |
+407 |
Hover/Click |
Dec21 |
210209 |
663.00 |
663.00 |
651.00 |
657.25 |
-6.00 |
779 |
6,265 |
-32 |
Hover/Click |
Mar22 |
210209 |
657.00 |
660.00 |
655.00 |
657.25 |
-5.00 |
17 |
637 |
+3 |
Hover/Click |
Total Volume and Open Interest |
19,469 |
89,820 |
-503 |
|
Oats(CBOT) |
Weekly |
Monthly |
Mar21 |
210209 |
356.25 |
357.00 |
351.00 |
354.00 |
-1.00 |
68 |
2,786 |
-16 |
Hover/Click |
May21 |
210209 |
354.75 |
356.25 |
352.00 |
355.25 |
+1.00 |
36 |
1,285 |
+23 |
Hover/Click |
Jul21 |
210209 |
349.25 |
349.50 |
349.00 |
349.00 |
+1.50 |
0 |
102 |
+0 |
Hover/Click |
Sep21 |
210209 |
322.25 |
322.25 |
322.25 |
322.25 |
+2.25 |
0 |
17 |
+0 |
Hover/Click |
Total Volume and Open Interest |
104 |
4,655 |
+7 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Mar21 |
210209 |
13.05 |
13.05 |
12.84 |
12.91 |
-0.06 |
589 |
7,758 |
-260 |
Hover/Click |
May21 |
210209 |
13.22 |
13.23 |
13.11 |
13.19 |
-0.03 |
273 |
1,956 |
+244 |
Hover/Click |
Jul21 |
210209 |
13.35 |
13.35 |
13.35 |
13.35 |
-0.04 |
2 |
120 |
+0 |
Hover/Click |
Sep21 |
210209 |
12.81 |
12.81 |
12.81 |
12.81 |
unch |
4 |
265 |
+4 |
Hover/Click |
Total Volume and Open Interest |
868 |
10,100 |
-12 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Feb21 |
210209 |
116.350 |
118.400 |
116.350 |
117.450 |
+0.870 |
8,520 |
19,409 |
-6,178 |
Hover/Click |
Apr21 |
210209 |
123.550 |
125.680 |
123.500 |
123.830 |
-0.120 |
20,621 |
144,226 |
+1,725 |
Hover/Click |
Jun21 |
210209 |
119.830 |
121.200 |
119.430 |
119.650 |
-0.385 |
10,513 |
77,412 |
+53 |
Hover/Click |
Aug21 |
210209 |
118.730 |
119.700 |
118.600 |
119.080 |
+0.180 |
7,551 |
42,986 |
+562 |
Hover/Click |
Oct21 |
210209 |
121.385 |
122.180 |
121.080 |
121.600 |
+0.150 |
2,471 |
22,100 |
+372 |
Hover/Click |
Dec21 |
210209 |
123.650 |
124.385 |
123.450 |
123.885 |
+0.155 |
1,081 |
11,498 |
+38 |
Hover/Click |
Total Volume and Open Interest |
51,131 |
323,778 |
-3,322 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Mar21 |
210209 |
137.300 |
140.880 |
137.300 |
138.650 |
+1.200 |
5,042 |
17,157 |
-969 |
Hover/Click |
Apr21 |
210209 |
141.100 |
145.150 |
141.100 |
143.185 |
+1.700 |
3,810 |
7,463 |
+1,029 |
Hover/Click |
May21 |
210209 |
143.535 |
146.735 |
143.300 |
145.080 |
+1.500 |
1,288 |
6,908 |
-59 |
Hover/Click |
Aug21 |
210209 |
151.000 |
154.000 |
151.000 |
152.700 |
+1.300 |
558 |
5,562 |
+8 |
Hover/Click |
Sep21 |
210209 |
152.330 |
154.900 |
152.300 |
153.580 |
+1.145 |
232 |
1,483 |
+42 |
Hover/Click |
Oct21 |
210209 |
153.050 |
155.000 |
153.000 |
154.130 |
+1.180 |
187 |
862 |
+46 |
Hover/Click |
Nov21 |
210209 |
155.000 |
155.000 |
154.200 |
154.200 |
+1.250 |
97 |
425 |
+14 |
Hover/Click |
Total Volume and Open Interest |
11,214 |
39,865 |
+111 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Feb21 |
210209 |
72.130 |
72.680 |
71.650 |
72.600 |
+0.420 |
5,214 |
11,288 |
-1,909 |
Hover/Click |
Apr21 |
210209 |
80.150 |
80.850 |
79.400 |
80.380 |
-0.270 |
16,779 |
101,053 |
+1,999 |
Hover/Click |
May21 |
210209 |
83.950 |
84.350 |
83.200 |
84.030 |
-0.250 |
57 |
2,272 |
+12 |
|
Jun21 |
210209 |
89.780 |
90.130 |
89.180 |
89.780 |
-0.300 |
7,568 |
46,070 |
+1,161 |
Hover/Click |
Jul21 |
210209 |
90.350 |
90.650 |
89.830 |
90.580 |
+0.030 |
4,189 |
20,529 |
+913 |
Hover/Click |
Aug21 |
210209 |
89.480 |
89.780 |
88.900 |
89.680 |
+0.130 |
4,506 |
23,444 |
-392 |
Hover/Click |
Oct21 |
210209 |
77.100 |
77.500 |
76.730 |
77.430 |
+0.200 |
4,176 |
20,068 |
+1,236 |
Hover/Click |
Dec21 |
210209 |
70.430 |
70.750 |
70.150 |
70.730 |
+0.250 |
1,539 |
8,110 |
+480 |
Hover/Click |
Total Volume and Open Interest |
45,025 |
236,538 |
+3,773 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Feb21 |
210209 |
15.52 |
15.59 |
15.44 |
15.48 |
-0.13 |
299 |
3,331 |
+12 |
Hover/Click |
Mar21 |
210209 |
16.43 |
16.61 |
16.25 |
16.31 |
-0.23 |
488 |
3,524 |
-30 |
Hover/Click |
Apr21 |
210209 |
17.03 |
17.12 |
16.62 |
16.76 |
-0.36 |
239 |
2,963 |
-10 |
Hover/Click |
May21 |
210209 |
17.27 |
17.30 |
17.01 |
17.15 |
-0.08 |
247 |
2,268 |
-70 |
Hover/Click |
Jun21 |
210209 |
17.46 |
17.46 |
17.23 |
17.35 |
-0.05 |
170 |
2,317 |
+8 |
Hover/Click |
Jul21 |
210209 |
17.36 |
17.42 |
17.36 |
17.42 |
-0.07 |
124 |
1,159 |
+38 |
Hover/Click |
Aug21 |
210209 |
17.48 |
17.51 |
17.48 |
17.51 |
-0.07 |
58 |
1,133 |
+25 |
Hover/Click |
Sep21 |
210209 |
17.55 |
17.56 |
17.54 |
17.54 |
-0.06 |
41 |
1,057 |
+20 |
Hover/Click |
Oct21 |
210209 |
17.50 |
17.56 |
17.50 |
17.56 |
+0.01 |
92 |
959 |
+58 |
Hover/Click |
Nov21 |
210209 |
17.43 |
17.43 |
17.39 |
17.43 |
unch |
122 |
834 |
+87 |
Hover/Click |
Dec21 |
210209 |
17.19 |
17.19 |
17.19 |
17.19 |
unch |
23 |
768 |
+10 |
Hover/Click |
Jan22 |
210209 |
16.95 |
16.95 |
16.95 |
16.95 |
unch |
24 |
120 |
+20 |
Hover/Click |
Feb22 |
210209 |
16.90 |
16.90 |
16.90 |
16.90 |
unch |
26 |
63 |
+23 |
Hover/Click |
Total Volume and Open Interest |
1,984 |
20,560 |
+216 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Mar21 |
210209 |
2590 |
2629 |
2575 |
2581 |
+4 |
24,891 |
41,967 |
-10,554 |
Hover/Click |
May21 |
210209 |
2462 |
2472 |
2428 |
2430 |
-15 |
30,956 |
96,979 |
+6,949 |
Hover/Click |
Jul21 |
210209 |
2452 |
2466 |
2425 |
2426 |
-14 |
10,665 |
42,958 |
+2,931 |
Hover/Click |
Sep21 |
210209 |
2462 |
2467 |
2427 |
2428 |
-14 |
2,995 |
22,121 |
-168 |
Hover/Click |
Dec21 |
210209 |
2461 |
2464 |
2427 |
2427 |
-14 |
985 |
12,976 |
+119 |
Hover/Click |
Mar22 |
210209 |
2461 |
2461 |
2425 |
2425 |
-14 |
225 |
5,773 |
+15 |
Hover/Click |
May22 |
210209 |
2459 |
2459 |
2425 |
2425 |
-14 |
18 |
1,162 |
-12 |
Hover/Click |
Total Volume and Open Interest |
70,750 |
229,828 |
-735 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Mar21 |
210209 |
124.05 |
124.30 |
122.50 |
122.95 |
-1.15 |
25,376 |
72,394 |
-7,954 |
Hover/Click |
May21 |
210209 |
126.15 |
126.35 |
124.60 |
125.00 |
-1.25 |
20,693 |
76,850 |
+6,401 |
Hover/Click |
Jul21 |
210209 |
128.00 |
128.20 |
126.50 |
126.95 |
-1.20 |
6,081 |
41,089 |
+805 |
Hover/Click |
Sep21 |
210209 |
129.85 |
130.05 |
128.35 |
128.80 |
-1.20 |
4,079 |
39,005 |
-50 |
Hover/Click |
Dec21 |
210209 |
131.75 |
132.00 |
130.40 |
130.85 |
-1.15 |
2,246 |
26,311 |
+464 |
Hover/Click |
Mar22 |
210209 |
133.00 |
133.60 |
132.20 |
132.50 |
-1.10 |
522 |
10,843 |
+182 |
Hover/Click |
Total Volume and Open Interest |
59,426 |
281,208 |
-30 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Mar21 |
210209 |
112.60 |
113.05 |
110.10 |
112.25 |
-0.95 |
789 |
7,562 |
-125 |
Hover/Click |
May21 |
210209 |
115.20 |
115.20 |
112.30 |
114.25 |
-1.10 |
393 |
3,916 |
+176 |
Hover/Click |
Jul21 |
210209 |
117.00 |
117.00 |
115.00 |
116.60 |
-1.30 |
66 |
777 |
-8 |
Hover/Click |
Sep21 |
210209 |
117.25 |
118.90 |
117.25 |
118.90 |
-1.00 |
43 |
191 |
-4 |
Hover/Click |
Nov21 |
210209 |
119.75 |
121.10 |
119.75 |
121.10 |
-0.70 |
16 |
171 |
+2 |
Hover/Click |
Jan22 |
210209 |
122.30 |
123.35 |
122.30 |
123.35 |
-0.95 |
0 |
21 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,307 |
12,638 |
+41 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar21 |
210209 |
16.35 |
16.58 |
16.21 |
16.44 |
+0.17 |
86,154 |
309,359 |
-15,347 |
Hover/Click |
May21 |
210209 |
15.64 |
15.84 |
15.55 |
15.76 |
+0.15 |
69,386 |
280,059 |
+23,065 |
Hover/Click |
Jul21 |
210209 |
15.14 |
15.26 |
15.03 |
15.20 |
+0.12 |
25,464 |
171,299 |
+2,248 |
Hover/Click |
Oct21 |
210209 |
14.96 |
15.10 |
14.90 |
15.06 |
+0.10 |
13,668 |
129,814 |
+2,452 |
Hover/Click |
Mar22 |
210209 |
15.19 |
15.29 |
15.10 |
15.26 |
+0.07 |
5,922 |
81,571 |
+919 |
Hover/Click |
May22 |
210209 |
14.28 |
14.35 |
14.18 |
14.32 |
+0.04 |
2,787 |
48,995 |
+664 |
Hover/Click |
Jul22 |
210209 |
13.68 |
13.72 |
13.53 |
13.65 |
unch |
2,608 |
40,776 |
+934 |
Hover/Click |
Oct22 |
210209 |
13.41 |
13.47 |
13.29 |
13.40 |
-0.01 |
720 |
34,530 |
+224 |
Hover/Click |
Total Volume and Open Interest |
207,046 |
1,124,871 |
+15,156 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Mar21 |
210209 |
1745 |
1769 |
1742 |
1754 |
+15 |
4,975 |
69,420 |
-600 |
Hover/Click |
May21 |
210209 |
1655 |
1671 |
1649 |
1650 |
-7 |
7,861 |
48,783 |
+757 |
Hover/Click |
Jul21 |
210209 |
1634 |
1648 |
1632 |
1633 |
-1 |
4,380 |
28,236 |
+722 |
Hover/Click |
Sep21 |
210209 |
1632 |
1641 |
1626 |
1628 |
+1 |
2,055 |
34,454 |
+314 |
Hover/Click |
Dec21 |
210209 |
1653 |
1654 |
1641 |
1642 |
-2 |
1,978 |
34,601 |
+63 |
Hover/Click |
Mar22 |
210209 |
1660 |
1660 |
1648 |
1649 |
-2 |
1,001 |
12,849 |
+344 |
Hover/Click |
May22 |
210209 |
1665 |
1665 |
1654 |
1654 |
-2 |
237 |
5,510 |
+135 |
Hover/Click |
Total Volume and Open Interest |
22,637 |
237,264 |
+1,856 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar21 |
210209 |
473.00 |
478.20 |
471.20 |
475.20 |
+3.20 |
10,253 |
26,077 |
-3,640 |
Hover/Click |
May21 |
210209 |
452.10 |
457.00 |
452.00 |
454.80 |
+2.80 |
9,619 |
43,226 |
+238 |
Hover/Click |
Aug21 |
210209 |
431.80 |
436.00 |
431.70 |
434.90 |
+4.20 |
2,566 |
24,810 |
+568 |
Hover/Click |
Oct21 |
210209 |
418.30 |
422.00 |
418.30 |
421.50 |
+4.50 |
712 |
6,317 |
-13 |
Hover/Click |
Dec21 |
210209 |
415.40 |
416.70 |
413.90 |
416.30 |
+3.40 |
141 |
3,623 |
+59 |
Hover/Click |
Total Volume and Open Interest |
23,415 |
107,137 |
-2,721 |
|
Cotton(ICE) |
Weekly |
Monthly |
Mar21 |
210209 |
84.40 |
87.13 |
84.40 |
86.93 |
+2.65 |
33,611 |
69,043 |
-13,197 |
Hover/Click |
May21 |
210209 |
86.00 |
88.32 |
85.73 |
88.13 |
+2.53 |
29,177 |
87,328 |
+3,241 |
Hover/Click |
Jul21 |
210209 |
86.50 |
89.08 |
86.50 |
88.89 |
+2.46 |
10,264 |
47,329 |
+1,046 |
Hover/Click |
Oct21 |
210209 |
83.32 |
84.42 |
83.32 |
84.42 |
+1.70 |
4 |
15 |
-1 |
Hover/Click |
Dec21 |
210209 |
82.20 |
83.79 |
82.19 |
83.67 |
+1.55 |
7,173 |
39,332 |
+2,352 |
Hover/Click |
Mar22 |
210209 |
82.25 |
83.76 |
82.25 |
83.76 |
+1.46 |
1,214 |
5,623 |
+585 |
Hover/Click |
Total Volume and Open Interest |
81,888 |
254,122 |
-5,825 |
|
Lumber(CME) |
Weekly |
Monthly |
Mar21 |
210209 |
926.9 |
950.9 |
920.0 |
947.0 |
+7.0 |
171 |
1,574 |
-38 |
|
May21 |
210209 |
789.0 |
789.2 |
763.0 |
778.8 |
-9.6 |
151 |
741 |
+31 |
|
Jul21 |
210209 |
733.5 |
733.5 |
717.2 |
732.0 |
-8.0 |
77 |
395 |
-4 |
|
Sep21 |
210209 |
692.0 |
692.0 |
692.0 |
692.0 |
-8.0 |
24 |
46 |
+4 |
|
Nov21 |
210209 |
672.0 |
672.0 |
672.0 |
672.0 |
-8.0 |
3 |
4 |
+1 |
|
Jan22 |
210209 |
672.0 |
672.0 |
672.0 |
672.0 |
-8.0 |
|
|
|
|
Mar22 |
210209 |
672.0 |
672.0 |
672.0 |
672.0 |
-8.0 |
|
|
|
|
Total Volume and Open Interest |
426 |
2,760 |
-6 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Mar21 |
210209 |
58.11 |
58.62 |
57.27 |
58.36 |
+0.39 |
400,833 |
365,668 |
-40,049 |
Hover/Click |
Apr21 |
210209 |
57.99 |
58.49 |
57.17 |
58.25 |
+0.42 |
170,654 |
274,078 |
+8,141 |
Hover/Click |
May21 |
210209 |
57.68 |
58.20 |
56.93 |
57.97 |
+0.42 |
87,823 |
211,560 |
+7,487 |
Hover/Click |
Jun21 |
210209 |
57.28 |
57.80 |
56.58 |
57.56 |
+0.41 |
75,605 |
257,140 |
+3,231 |
Hover/Click |
Jul21 |
210209 |
56.74 |
57.23 |
56.16 |
57.06 |
+0.38 |
24,291 |
140,971 |
+2,713 |
Hover/Click |
Aug21 |
210209 |
56.19 |
56.71 |
55.69 |
56.53 |
+0.38 |
17,544 |
71,577 |
+945 |
Hover/Click |
Sep21 |
210209 |
55.69 |
56.13 |
55.19 |
55.97 |
+0.36 |
20,190 |
115,033 |
+1,075 |
Hover/Click |
Oct21 |
210209 |
55.15 |
55.61 |
54.75 |
55.44 |
+0.34 |
9,061 |
57,821 |
+752 |
Hover/Click |
Nov21 |
210209 |
54.85 |
55.13 |
54.46 |
54.96 |
+0.32 |
6,376 |
59,070 |
+1,246 |
Hover/Click |
Dec21 |
210209 |
54.23 |
54.78 |
53.90 |
54.52 |
+0.29 |
66,701 |
292,795 |
-1,627 |
Hover/Click |
Jan22 |
210209 |
53.96 |
54.30 |
53.70 |
54.10 |
+0.28 |
8,418 |
49,687 |
+1,045 |
Hover/Click |
Feb22 |
210209 |
53.68 |
53.81 |
53.22 |
53.70 |
+0.27 |
4,313 |
33,849 |
+618 |
Hover/Click |
Mar22 |
210209 |
53.20 |
53.87 |
52.87 |
53.34 |
+0.26 |
5,332 |
35,095 |
+593 |
Hover/Click |
Apr22 |
210209 |
52.94 |
53.00 |
52.90 |
53.00 |
+0.25 |
786 |
15,179 |
-51 |
Hover/Click |
May22 |
210209 |
52.69 |
52.69 |
52.69 |
52.69 |
+0.25 |
454 |
16,736 |
+36 |
Hover/Click |
Jun22 |
210209 |
52.26 |
52.59 |
51.95 |
52.40 |
+0.24 |
15,770 |
99,052 |
+780 |
Hover/Click |
Total Volume and Open Interest |
942,700 |
2,446,654 |
-12,611 |
|
e-miNY Crude Oil(NYM) |
Mar21 |
210209 |
58.125 |
58.600 |
57.275 |
58.350 |
+0.375 |
8,594 |
1,820 |
-71 |
|
Apr21 |
210209 |
57.950 |
58.475 |
57.175 |
58.250 |
+0.425 |
846 |
499 |
+19 |
|
May21 |
210209 |
57.800 |
58.175 |
56.950 |
57.975 |
+0.425 |
32 |
298 |
+5 |
|
Jun21 |
210209 |
57.625 |
57.775 |
56.625 |
57.550 |
+0.400 |
46 |
225 |
+6 |
|
Jul21 |
210209 |
57.075 |
57.150 |
56.600 |
57.050 |
+0.375 |
7 |
25 |
+2 |
|
Aug21 |
210209 |
56.475 |
56.525 |
56.475 |
56.525 |
+0.375 |
12 |
9 |
+1 |
|
Sep21 |
210209 |
55.975 |
55.975 |
55.975 |
55.975 |
+0.375 |
2 |
15 |
+0 |
|
Oct21 |
210209 |
55.450 |
55.450 |
55.450 |
55.450 |
+0.350 |
0 |
16 |
+0 |
|
Nov21 |
210209 |
54.600 |
54.950 |
54.600 |
54.950 |
+0.300 |
0 |
14 |
+0 |
|
Dec21 |
210209 |
54.325 |
54.725 |
53.950 |
54.525 |
+0.300 |
28 |
189 |
+12 |
|
Total Volume and Open Interest |
9,589 |
3,199 |
-22 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Mar21 |
210209 |
175.01 |
176.63 |
173.41 |
175.67 |
+0.89 |
68,855 |
108,631 |
-2,286 |
Hover/Click |
Apr21 |
210209 |
174.06 |
175.69 |
172.49 |
174.82 |
+0.96 |
48,574 |
66,935 |
+1,985 |
Hover/Click |
May21 |
210209 |
173.86 |
175.10 |
171.99 |
174.29 |
+0.92 |
22,160 |
40,207 |
+2,417 |
Hover/Click |
Jun21 |
210209 |
173.59 |
174.83 |
171.71 |
174.02 |
+0.89 |
23,168 |
58,296 |
+394 |
Hover/Click |
Jul21 |
210209 |
174.39 |
174.75 |
171.72 |
174.01 |
+0.87 |
5,829 |
18,949 |
+829 |
Hover/Click |
Aug21 |
210209 |
173.95 |
174.57 |
171.79 |
174.06 |
+0.86 |
2,404 |
11,089 |
+283 |
Hover/Click |
Sep21 |
210209 |
174.96 |
174.96 |
172.02 |
174.27 |
+0.86 |
3,316 |
14,062 |
-105 |
Hover/Click |
Oct21 |
210209 |
174.56 |
174.69 |
172.92 |
174.46 |
+0.85 |
1,918 |
7,281 |
+235 |
Hover/Click |
Nov21 |
210209 |
174.64 |
174.80 |
172.99 |
174.57 |
+0.85 |
1,319 |
7,299 |
+74 |
Hover/Click |
Dec21 |
210209 |
174.50 |
175.20 |
172.32 |
174.51 |
+0.84 |
6,347 |
37,715 |
+954 |
Hover/Click |
Jan22 |
210209 |
173.55 |
174.88 |
172.95 |
174.63 |
+0.85 |
367 |
11,526 |
+40 |
Hover/Click |
Feb22 |
210209 |
173.14 |
174.90 |
173.14 |
174.39 |
+0.85 |
190 |
2,354 |
+23 |
Hover/Click |
Mar22 |
210209 |
173.00 |
174.96 |
172.50 |
173.56 |
+0.82 |
128 |
2,404 |
-4 |
Hover/Click |
Apr22 |
210209 |
171.25 |
173.28 |
170.09 |
172.05 |
+0.79 |
101 |
1,181 |
+13 |
Hover/Click |
Total Volume and Open Interest |
185,900 |
414,549 |
+4,977 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Mar21 |
210209 |
167.91 |
169.24 |
164.94 |
167.36 |
-0.12 |
65,844 |
114,670 |
-9,824 |
Hover/Click |
Apr21 |
210209 |
178.58 |
180.01 |
176.19 |
178.94 |
+0.59 |
52,441 |
80,557 |
+12,113 |
Hover/Click |
May21 |
210209 |
178.94 |
180.39 |
176.65 |
179.44 |
+0.70 |
19,766 |
48,085 |
+1,796 |
Hover/Click |
Jun21 |
210209 |
178.35 |
179.63 |
176.11 |
178.91 |
+0.79 |
10,052 |
49,635 |
-335 |
Hover/Click |
Jul21 |
210209 |
176.76 |
177.72 |
174.78 |
177.53 |
+0.84 |
3,794 |
22,894 |
+256 |
Hover/Click |
Aug21 |
210209 |
175.03 |
175.90 |
173.23 |
175.45 |
+0.91 |
1,804 |
12,386 |
+351 |
Hover/Click |
Sep21 |
210209 |
172.50 |
172.88 |
170.06 |
172.49 |
+0.94 |
4,326 |
26,996 |
+364 |
Hover/Click |
Oct21 |
210209 |
161.00 |
161.35 |
159.30 |
161.22 |
+0.96 |
1,794 |
18,058 |
+85 |
Hover/Click |
Nov21 |
210209 |
156.30 |
158.00 |
155.66 |
157.85 |
+0.95 |
2,059 |
7,870 |
+250 |
Hover/Click |
Dec21 |
210209 |
155.08 |
155.53 |
152.89 |
155.36 |
+0.95 |
3,209 |
30,725 |
-54 |
Hover/Click |
Total Volume and Open Interest |
167,083 |
419,317 |
+5,371 |
|
e-miNY RBOB Gasoline(NYM) |
Mar21 |
210209 |
167.36 |
167.36 |
167.36 |
167.36 |
-0.12 |
|
|
|
|
Apr21 |
210209 |
178.94 |
178.94 |
178.94 |
178.94 |
+0.59 |
|
|
|
|
May21 |
210209 |
179.44 |
179.44 |
179.44 |
179.44 |
+0.70 |
|
|
|
|
Jun21 |
210209 |
178.91 |
178.91 |
178.91 |
178.91 |
+0.79 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Natural Gas(NYM) |
Weekly |
Monthly |
Mar21 |
210209 |
2.883 |
2.927 |
2.788 |
2.835 |
-0.047 |
270,029 |
242,021 |
-36,513 |
Hover/Click |
Apr21 |
210209 |
2.860 |
2.896 |
2.777 |
2.823 |
-0.039 |
155,020 |
112,777 |
+887 |
Hover/Click |
May21 |
210209 |
2.887 |
2.924 |
2.810 |
2.860 |
-0.032 |
118,026 |
110,109 |
+16,288 |
Hover/Click |
Jun21 |
210209 |
2.933 |
2.966 |
2.859 |
2.912 |
-0.029 |
43,634 |
57,094 |
+1,943 |
Hover/Click |
Jul21 |
210209 |
2.985 |
3.016 |
2.912 |
2.966 |
-0.027 |
37,854 |
54,630 |
+270 |
Hover/Click |
Aug21 |
210209 |
3.008 |
3.027 |
2.926 |
2.980 |
-0.024 |
19,507 |
39,006 |
+3,225 |
Hover/Click |
Sep21 |
210209 |
3.005 |
3.018 |
2.913 |
2.970 |
-0.022 |
24,087 |
62,678 |
+1,931 |
Hover/Click |
Oct21 |
210209 |
3.012 |
3.029 |
2.933 |
2.989 |
-0.021 |
43,107 |
130,611 |
+1,812 |
Hover/Click |
Nov21 |
210209 |
3.087 |
3.087 |
2.992 |
3.048 |
-0.018 |
10,819 |
44,400 |
+1,078 |
Hover/Click |
Dec21 |
210209 |
3.191 |
3.196 |
3.106 |
3.159 |
-0.017 |
7,031 |
45,597 |
+689 |
Hover/Click |
Jan22 |
210209 |
3.261 |
3.278 |
3.194 |
3.244 |
-0.015 |
17,381 |
48,494 |
+1,562 |
Hover/Click |
Feb22 |
210209 |
3.166 |
3.184 |
3.136 |
3.182 |
-0.013 |
4,425 |
24,633 |
+628 |
Hover/Click |
Mar22 |
210209 |
3.016 |
3.016 |
2.959 |
2.996 |
-0.011 |
11,894 |
35,693 |
+1,320 |
Hover/Click |
Apr22 |
210209 |
2.574 |
2.575 |
2.540 |
2.566 |
-0.007 |
7,637 |
33,571 |
+564 |
Hover/Click |
May22 |
210209 |
2.510 |
2.510 |
2.478 |
2.509 |
+0.001 |
4,330 |
15,403 |
+445 |
Hover/Click |
Jun22 |
210209 |
2.530 |
2.534 |
2.504 |
2.534 |
+0.004 |
3,065 |
10,345 |
+702 |
Hover/Click |
Total Volume and Open Interest |
787,397 |
1,152,360 |
-630 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Apr21 |
210209 |
60.80 |
61.34 |
60.05 |
61.09 |
+0.53 |
229,424 |
486,461 |
-27,610 |
Hover/Click |
May21 |
210209 |
60.53 |
60.97 |
59.76 |
60.71 |
+0.44 |
117,589 |
371,624 |
+22,553 |
Hover/Click |
Jun21 |
210209 |
60.05 |
60.57 |
59.37 |
60.26 |
+0.39 |
95,503 |
315,666 |
-4,121 |
Hover/Click |
Jul21 |
210209 |
59.68 |
60.10 |
58.96 |
59.78 |
+0.36 |
35,926 |
179,006 |
+2,282 |
Hover/Click |
Aug21 |
210209 |
59.25 |
59.67 |
58.57 |
59.34 |
+0.34 |
22,684 |
98,017 |
+3,760 |
Hover/Click |
Sep21 |
210209 |
58.79 |
59.20 |
58.17 |
58.90 |
+0.35 |
28,370 |
87,118 |
+379 |
Hover/Click |
Oct21 |
210209 |
58.36 |
58.69 |
57.76 |
58.46 |
+0.35 |
9,867 |
66,616 |
-370 |
Hover/Click |
Nov21 |
210209 |
57.96 |
58.27 |
57.42 |
58.06 |
+0.34 |
8,205 |
46,888 |
-306 |
Hover/Click |
Dec21 |
210209 |
57.57 |
57.96 |
57.05 |
57.70 |
+0.34 |
81,264 |
282,874 |
+62 |
Hover/Click |
Jan22 |
210209 |
57.34 |
57.36 |
57.34 |
57.36 |
+0.35 |
10,798 |
49,290 |
+2,359 |
Hover/Click |
Feb22 |
210209 |
57.03 |
57.06 |
56.87 |
57.03 |
+0.34 |
10,073 |
39,537 |
+2,290 |
Hover/Click |
Mar22 |
210209 |
56.76 |
56.76 |
56.76 |
56.76 |
+0.35 |
12,814 |
56,620 |
+1,549 |
Hover/Click |
Apr22 |
210209 |
56.40 |
56.50 |
56.40 |
56.50 |
+0.35 |
4,905 |
18,049 |
+825 |
Hover/Click |
May22 |
210209 |
56.24 |
56.24 |
56.24 |
56.24 |
+0.34 |
1,205 |
20,595 |
+312 |
Hover/Click |
Total Volume and Open Interest |
709,584 |
2,617,969 |
+1,902 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Feb21 |
210209 |
497.50 |
501.25 |
492.00 |
496.25 |
+2.75 |
35,691 |
72,728 |
-11,348 |
Hover/Click |
Mar21 |
210209 |
499.25 |
503.00 |
493.50 |
498.00 |
+2.75 |
105,992 |
178,175 |
-3,300 |
Hover/Click |
Apr21 |
210209 |
499.75 |
503.50 |
494.25 |
499.00 |
+3.00 |
75,814 |
119,003 |
+1,721 |
Hover/Click |
May21 |
210209 |
500.00 |
503.50 |
494.50 |
499.25 |
+3.00 |
29,444 |
74,570 |
+3,080 |
Hover/Click |
Jun21 |
210209 |
499.50 |
503.25 |
494.00 |
499.00 |
+3.00 |
46,168 |
101,683 |
-1,655 |
Hover/Click |
Jul21 |
210209 |
499.25 |
503.00 |
494.00 |
499.00 |
+3.25 |
16,781 |
35,864 |
+1,598 |
Hover/Click |
Aug21 |
210209 |
500.75 |
502.75 |
494.25 |
498.75 |
+3.00 |
6,753 |
28,873 |
-205 |
Hover/Click |
Sep21 |
210209 |
500.50 |
502.00 |
493.75 |
498.50 |
+3.00 |
10,280 |
34,790 |
+276 |
Hover/Click |
Oct21 |
210209 |
500.75 |
502.25 |
494.25 |
498.75 |
+3.00 |
10,520 |
54,413 |
+4,137 |
Hover/Click |
Nov21 |
210209 |
499.25 |
500.50 |
493.00 |
497.50 |
+3.00 |
3,878 |
28,674 |
+235 |
Hover/Click |
Total Volume and Open Interest |
383,374 |
1,004,815 |
-3,300 |
|
Ethanol(CBOT) |
Mar21 |
210209 |
1.710 |
1.710 |
1.710 |
1.710 |
unch |
0 |
10 |
+0 |
|
Apr21 |
210209 |
1.749 |
1.749 |
1.749 |
1.749 |
unch |
0 |
41 |
+0 |
|
May21 |
210209 |
1.720 |
1.720 |
1.720 |
1.720 |
unch |
0 |
32 |
+0 |
|
Jun21 |
210209 |
1.706 |
1.706 |
1.706 |
1.706 |
unch |
|
|
|
|
Jul21 |
210209 |
1.706 |
1.706 |
1.706 |
1.706 |
unch |
|
|
|
|
Aug21 |
210209 |
1.706 |
1.706 |
1.706 |
1.706 |
unch |
0 |
5 |
+0 |
|
Sep21 |
210209 |
1.706 |
1.706 |
1.706 |
1.706 |
unch |
|
|
|
|
Oct21 |
210209 |
1.693 |
1.693 |
1.693 |
1.693 |
unch |
|
|
|
|
Total Volume and Open Interest |
0 |
88 |
+0 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Mar21 |
210209 |
58.30 |
58.63 |
57.27 |
58.36 |
+0.39 |
23,474 |
55,331 |
-3,144 |
Hover/Click |
Apr21 |
210209 |
58.13 |
58.40 |
57.20 |
58.25 |
+0.42 |
37,464 |
44,220 |
+561 |
Hover/Click |
May21 |
210209 |
57.79 |
58.12 |
57.00 |
57.97 |
+0.42 |
32,310 |
25,800 |
+782 |
Hover/Click |
Jun21 |
210209 |
57.48 |
57.70 |
56.60 |
57.56 |
+0.41 |
33,443 |
64,646 |
-1,120 |
Hover/Click |
Jul21 |
210209 |
56.94 |
57.22 |
56.28 |
57.06 |
+0.38 |
11,081 |
15,679 |
+1,166 |
Hover/Click |
Aug21 |
210209 |
56.40 |
56.57 |
56.05 |
56.53 |
+0.38 |
4,902 |
11,130 |
+100 |
Hover/Click |
Sep21 |
210209 |
55.57 |
56.02 |
55.27 |
55.97 |
+0.36 |
3,088 |
17,580 |
+203 |
Hover/Click |
Oct21 |
210209 |
55.46 |
55.50 |
55.28 |
55.44 |
+0.34 |
1,250 |
11,452 |
+103 |
Hover/Click |
Nov21 |
210209 |
54.76 |
54.96 |
54.76 |
54.96 |
+0.32 |
579 |
10,229 |
+18 |
Hover/Click |
Dec21 |
210209 |
54.21 |
54.59 |
53.97 |
54.52 |
+0.29 |
12,984 |
95,597 |
-1,811 |
Hover/Click |
Jan22 |
210209 |
54.00 |
54.10 |
54.00 |
54.10 |
+0.28 |
356 |
5,889 |
+62 |
Hover/Click |
Feb22 |
210209 |
53.70 |
53.70 |
53.70 |
53.70 |
+0.27 |
207 |
4,034 |
+24 |
Hover/Click |
Mar22 |
210209 |
53.34 |
53.34 |
53.34 |
53.34 |
+0.26 |
856 |
9,837 |
+57 |
Hover/Click |
Apr22 |
210209 |
53.00 |
53.00 |
53.00 |
53.00 |
+0.25 |
224 |
4,076 |
+41 |
Hover/Click |
May22 |
210209 |
52.69 |
52.69 |
52.69 |
52.69 |
+0.25 |
194 |
4,082 |
+116 |
Hover/Click |
Jun22 |
210209 |
52.18 |
52.40 |
52.18 |
52.40 |
+0.24 |
2,903 |
21,473 |
+939 |
Hover/Click |
Total Volume and Open Interest |
170,056 |
517,049 |
-1,741 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Mar21 |
210209 |
90.880 |
90.895 |
90.405 |
90.430 |
-0.490 |
26,219 |
35,008 |
-1,978 |
Hover/Click |
Jun21 |
210209 |
90.875 |
90.875 |
90.385 |
90.400 |
-0.495 |
359 |
930 |
+44 |
Hover/Click |
Sep21 |
210209 |
90.750 |
90.750 |
90.365 |
90.365 |
-0.495 |
1 |
123 |
+1 |
Hover/Click |
Total Volume and Open Interest |
26,587 |
36,119 |
-1,931 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Mar21 |
210209 |
77.06 |
77.42 |
77.03 |
77.39 |
+0.34 |
91,773 |
138,350 |
-425 |
Hover/Click |
Jun21 |
210209 |
77.16 |
77.44 |
77.07 |
77.43 |
+0.34 |
239 |
666 |
+51 |
Hover/Click |
Sep21 |
210209 |
77.45 |
77.45 |
77.45 |
77.45 |
+0.33 |
0 |
306 |
+0 |
Hover/Click |
Total Volume and Open Interest |
92,248 |
140,091 |
-426 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar21 |
210209 |
137.44 |
138.22 |
137.40 |
138.14 |
+0.68 |
81,209 |
161,657 |
+2,132 |
Hover/Click |
Jun21 |
210209 |
137.60 |
138.26 |
137.46 |
138.18 |
+0.67 |
70 |
3,280 |
+11 |
Hover/Click |
Sep21 |
210209 |
137.90 |
138.23 |
137.75 |
138.23 |
+0.67 |
0 |
342 |
+0 |
Hover/Click |
Total Volume and Open Interest |
81,435 |
166,426 |
+2,180 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar21 |
210209 |
78.50 |
78.81 |
78.34 |
78.78 |
+0.29 |
73,629 |
150,399 |
+369 |
Hover/Click |
Jun21 |
210209 |
78.53 |
78.81 |
78.35 |
78.79 |
+0.29 |
365 |
4,177 |
+164 |
Hover/Click |
Sep21 |
210209 |
78.60 |
78.79 |
78.36 |
78.79 |
+0.29 |
60 |
1,054 |
+26 |
Hover/Click |
Dec21 |
210209 |
78.58 |
78.79 |
78.40 |
78.79 |
+0.29 |
22 |
762 |
+19 |
Hover/Click |
Total Volume and Open Interest |
74,089 |
157,213 |
+574 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar21 |
210209 |
95.06 |
95.72 |
95.03 |
95.68 |
+0.61 |
113,309 |
187,794 |
-1,108 |
Hover/Click |
Jun21 |
210209 |
95.21 |
95.81 |
95.13 |
95.77 |
+0.61 |
344 |
443 |
+126 |
Hover/Click |
Sep21 |
210209 |
95.64 |
95.89 |
95.64 |
95.87 |
+0.61 |
0 |
192 |
+0 |
Hover/Click |
Total Volume and Open Interest |
113,985 |
189,450 |
-947 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar21 |
210209 |
111.36 |
112.22 |
111.33 |
112.20 |
+0.82 |
22,917 |
50,894 |
+1,109 |
Hover/Click |
Jun21 |
210209 |
111.67 |
112.48 |
111.62 |
112.48 |
+0.82 |
65 |
781 |
+39 |
Hover/Click |
Sep21 |
210209 |
112.77 |
112.77 |
112.77 |
112.77 |
+0.82 |
0 |
85 |
+0 |
Hover/Click |
Total Volume and Open Interest |
22,982 |
51,762 |
+1,148 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar21 |
210209 |
120.60 |
121.30 |
120.56 |
121.26 |
+0.61 |
192,834 |
659,443 |
+935 |
Hover/Click |
Jun21 |
210209 |
120.81 |
121.53 |
120.80 |
121.49 |
+0.60 |
1,755 |
3,480 |
+1,007 |
Hover/Click |
Sep21 |
210209 |
121.38 |
121.74 |
121.10 |
121.73 |
+0.61 |
22 |
1,110 |
-21 |
Hover/Click |
Total Volume and Open Interest |
195,111 |
668,805 |
+1,692 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Feb21 |
210209 |
497.38 |
498.75 |
496.38 |
497.38 |
+0.63 |
8 |
35 |
-8 |
|
Mar21 |
210209 |
495.13 |
497.75 |
494.38 |
495.75 |
+0.50 |
37,768 |
151,082 |
-574 |
Hover/Click |
Total Volume and Open Interest |
37,801 |
153,730 |
-585 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Mar21 |
210209 |
186.50 |
187.35 |
183.50 |
185.90 |
+0.10 |
5,807 |
34,206 |
+385 |
Hover/Click |
Apr21 |
210209 |
186.90 |
187.90 |
183.40 |
185.75 |
+0.10 |
65 |
192 |
+27 |
|
May21 |
210209 |
185.55 |
186.45 |
183.30 |
185.55 |
unch |
1 |
1 |
+1 |
|
Jun21 |
210209 |
184.30 |
186.30 |
183.10 |
185.30 |
unch |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
5,873 |
34,400 |
+413 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Mar21 |
210209 |
166~290 |
167~190 |
166~280 |
167~040 |
unch |
551,315 |
1,178,123 |
-4,150 |
Hover/Click |
Jun21 |
210209 |
165~150 |
166~010 |
165~110 |
165~180 |
unch |
1,860 |
5,754 |
+1,083 |
Hover/Click |
Sep21 |
210209 |
165~180 |
165~180 |
165~180 |
165~180 |
unch |
|
|
|
Hover/Click |
Total Volume and Open Interest |
553,175 |
1,183,877 |
-3,067 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210209 |
136~200 |
136~260 |
136~195 |
136~230 |
+0~010 |
2,306,009 |
3,510,059 |
-25,990 |
Hover/Click |
Jun21 |
210209 |
135~180 |
135~240 |
135~175 |
135~210 |
+0~010 |
25,162 |
80,492 |
+5,018 |
Hover/Click |
Sep21 |
210209 |
135~210 |
135~210 |
135~210 |
135~210 |
+0~010 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,331,171 |
3,590,551 |
-20,972 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210209 |
125~234 |
125~252 |
125~224 |
125~240 |
+0~002 |
1,118,767 |
3,469,960 |
+5,714 |
Hover/Click |
Jun21 |
210209 |
125~132 |
125~152 |
125~132 |
125~142 |
unch |
4,706 |
44,870 |
+3,935 |
Hover/Click |
Sep21 |
210209 |
125~142 |
125~142 |
125~142 |
125~142 |
unch |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,123,473 |
3,514,830 |
+9,649 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210209 |
110~156 |
110~157 |
110~152 |
110~154 |
-0~002 |
392,081 |
2,174,994 |
+14,277 |
Hover/Click |
Jun21 |
210209 |
110~147 |
110~147 |
110~144 |
110~144 |
-0~004 |
167 |
15,119 |
+119 |
Hover/Click |
Sep21 |
210209 |
110~144 |
110~144 |
110~144 |
110~144 |
-0~004 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
392,248 |
2,190,113 |
+14,396 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Mar21 |
210209 |
99.840 |
99.840 |
99.830 |
99.840 |
unch |
210,074 |
1,185,742 |
+38,876 |
|
Jun21 |
210209 |
99.845 |
99.845 |
99.835 |
99.840 |
unch |
148,796 |
1,061,927 |
+21,192 |
|
Sep21 |
210209 |
99.825 |
99.830 |
99.825 |
99.825 |
unch |
118,887 |
807,501 |
-20,755 |
|
Dec21 |
210209 |
99.785 |
99.790 |
99.785 |
99.790 |
unch |
95,920 |
871,915 |
+11,388 |
|
Mar22 |
210209 |
99.810 |
99.820 |
99.810 |
99.815 |
unch |
138,563 |
885,357 |
+21,571 |
|
Jun22 |
210209 |
99.790 |
99.795 |
99.785 |
99.795 |
+0.005 |
133,874 |
692,487 |
-2,139 |
|
Sep22 |
210209 |
99.760 |
99.770 |
99.760 |
99.770 |
+0.005 |
128,997 |
581,992 |
+9,128 |
|
Dec22 |
210209 |
99.695 |
99.705 |
99.690 |
99.705 |
+0.010 |
144,143 |
473,103 |
-1,701 |
|
Mar23 |
210209 |
99.680 |
99.695 |
99.680 |
99.695 |
+0.010 |
168,589 |
993,708 |
+12,161 |
|
Jun23 |
210209 |
99.595 |
99.615 |
99.595 |
99.610 |
+0.010 |
186,830 |
626,468 |
-4,070 |
|
Sep23 |
210209 |
99.415 |
99.435 |
99.410 |
99.425 |
+0.010 |
169,588 |
555,124 |
+11,297 |
|
Dec23 |
210209 |
99.310 |
99.335 |
99.310 |
99.325 |
+0.010 |
220,263 |
439,658 |
+2,039 |
|
Mar24 |
210209 |
99.220 |
99.245 |
99.210 |
99.235 |
+0.015 |
120,570 |
414,224 |
-67 |
|
Jun24 |
210209 |
99.105 |
99.135 |
99.100 |
99.125 |
+0.015 |
96,685 |
253,226 |
-4,346 |
|
Sep24 |
210209 |
98.995 |
99.030 |
98.990 |
99.020 |
+0.020 |
80,002 |
225,284 |
+1,762 |
|
Dec24 |
210209 |
98.885 |
98.925 |
98.885 |
98.915 |
+0.020 |
115,358 |
265,767 |
-1,167 |
|
Mar25 |
210209 |
98.800 |
98.840 |
98.800 |
98.830 |
+0.020 |
43,896 |
176,323 |
+1,717 |
|
Jun25 |
210209 |
98.710 |
98.750 |
98.705 |
98.740 |
+0.025 |
37,510 |
145,694 |
+2,123 |
|
Total Volume and Open Interest |
2,478,460 |
11,138,437 |
+105,163 |
|
Ultra T-Bond(CBOT) |
Mar21 |
210209 |
200~30 |
202~07 |
200~27 |
201~06 |
-0~05 |
200,738 |
1,095,903 |
+3,367 |
|
Jun21 |
210209 |
200~12 |
200~14 |
199~07 |
199~16 |
-0~05 |
24 |
401 |
+21 |
|
Sep21 |
210209 |
199~16 |
199~16 |
199~16 |
199~16 |
-0~05 |
|
|
|
|
Total Volume and Open Interest |
200,762 |
1,096,304 |
+3,388 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar21 |
210209 |
152~245 |
153~065 |
152~240 |
152~315 |
+0~030 |
329,660 |
1,197,126 |
+16,606 |
|
Jun21 |
210209 |
151~150 |
151~240 |
151~110 |
151~165 |
+0~020 |
9 |
5,172 |
+4 |
|
Sep21 |
210209 |
151~165 |
151~165 |
151~165 |
151~165 |
+0~020 |
|
|
|
|
Total Volume and Open Interest |
329,669 |
1,202,298 |
+16,610 |
|
30 Day Federal Funds(CBOT) |
Feb21 |
210209 |
99.933 |
99.933 |
99.930 |
99.930 |
-0.005 |
28,702 |
184,701 |
+5,197 |
|
Mar21 |
210209 |
99.935 |
99.940 |
99.930 |
99.935 |
-0.005 |
31,065 |
107,350 |
-2,662 |
|
Apr21 |
210209 |
99.930 |
99.930 |
99.925 |
99.925 |
-0.005 |
25,526 |
141,304 |
+4,461 |
|
May21 |
210209 |
99.925 |
99.925 |
99.920 |
99.920 |
-0.005 |
14,196 |
82,287 |
-718 |
|
Jun21 |
210209 |
99.925 |
99.930 |
99.920 |
99.920 |
-0.005 |
2,809 |
70,568 |
+1,667 |
|
Jul21 |
210209 |
99.925 |
99.925 |
99.920 |
99.920 |
unch |
4,059 |
107,655 |
-1,872 |
|
Total Volume and Open Interest |
135,195 |
1,069,105 |
+4,027 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Mar21 |
210209 |
151.52 |
151.59 |
151.48 |
151.54 |
+0.05 |
682 |
13,980 |
-69 |
Hover/Click |
Jun21 |
210209 |
151.54 |
151.54 |
151.54 |
151.54 |
+0.05 |
|
|
|
Hover/Click |
Sep21 |
210209 |
151.54 |
151.54 |
151.54 |
151.54 |
+0.05 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
682 |
13,980 |
-69 |
|
Euro-Buxl(EUREX) |
Mar21 |
210209 |
216.92 |
217.74 |
216.32 |
217.18 |
+0.26 |
134,278 |
306,976 |
+16,804 |
|
Jun21 |
210209 |
215.72 |
215.72 |
215.52 |
215.52 |
+0.26 |
22,809 |
39,633 |
+14,806 |
|
Sep21 |
210209 |
214.14 |
214.14 |
214.14 |
214.14 |
+0.26 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
157,087 |
346,610 |
+31,610 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Mar21 |
210209 |
176.10 |
176.36 |
175.92 |
176.21 |
+0.09 |
980,519 |
1,481,887 |
+30,312 |
Hover/Click |
Jun21 |
210209 |
173.14 |
173.40 |
173.14 |
173.33 |
+0.09 |
8,568 |
33,039 |
+5,828 |
Hover/Click |
Sep21 |
210209 |
173.29 |
173.29 |
173.29 |
173.29 |
+0.09 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
989,087 |
1,514,928 |
+36,140 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Mar21 |
210209 |
134.93 |
135.00 |
134.87 |
134.97 |
+0.03 |
494,356 |
1,132,676 |
+9,080 |
Hover/Click |
Jun21 |
210209 |
135.44 |
135.45 |
135.44 |
135.45 |
+0.03 |
1 |
8 |
+1 |
Hover/Click |
Sep21 |
210209 |
136.97 |
136.97 |
136.97 |
136.97 |
+0.03 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
494,357 |
1,132,684 |
+9,081 |
|
Euro-Schatz(EUREX) |
Mar21 |
210209 |
112.26 |
112.26 |
112.25 |
112.25 |
unch |
376,495 |
1,581,425 |
+14,064 |
|
Jun21 |
210209 |
112.15 |
112.15 |
112.15 |
112.15 |
unch |
347 |
1,000 |
+97 |
|
Sep21 |
210209 |
112.83 |
112.83 |
112.83 |
112.83 |
unch |
|
|
|
|
Total Volume and Open Interest |
376,842 |
1,582,425 |
+14,161 |
|
3-Mth Euribor(EUREX) |
Mar21 |
210209 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
872 |
+0 |
|
Jun21 |
210209 |
100.535 |
100.545 |
100.535 |
100.545 |
unch |
0 |
593 |
+0 |
|
Sep21 |
210209 |
100.545 |
100.545 |
100.545 |
100.545 |
+0.005 |
0 |
991 |
+0 |
|
Total Volume and Open Interest |
0 |
3,608 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Mar21 |
210209 |
132~10 |
132~19 |
132~07 |
132~17 |
+0~07 |
345,397 |
517,204 |
-11,897 |
Hover/Click |
Jun21 |
210209 |
131~13 |
131~19 |
131~13 |
131~19 |
+0~07 |
306 |
1,876 |
+262 |
Hover/Click |
Total Volume and Open Interest |
345,703 |
519,080 |
-11,635 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Mar21 |
210209 |
99.94 |
99.95 |
99.94 |
99.94 |
-0.00 |
119,926 |
568,899 |
+22,920 |
|
Jun21 |
210209 |
99.96 |
99.96 |
99.96 |
99.96 |
unch |
116,986 |
723,184 |
-10,628 |
|
Sep21 |
210209 |
99.97 |
99.98 |
99.97 |
99.97 |
unch |
91,117 |
539,325 |
+735 |
|
Dec21 |
210209 |
99.97 |
99.99 |
99.97 |
99.98 |
unch |
124,315 |
522,150 |
-6,572 |
|
Mar22 |
210209 |
99.88 |
99.89 |
99.88 |
99.89 |
+0.01 |
97,323 |
644,489 |
+17,112 |
|
Jun22 |
210209 |
99.87 |
99.88 |
99.86 |
99.88 |
+0.01 |
99,014 |
335,012 |
-916 |
|
Total Volume and Open Interest |
1,381,390 |
4,641,680 |
+87,754 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Mar21 |
210209 |
100.535 |
100.545 |
100.535 |
100.540 |
unch |
63,303 |
333,958 |
+3,987 |
|
Jun21 |
210209 |
100.540 |
100.550 |
100.540 |
100.545 |
unch |
73,167 |
378,521 |
-764 |
|
Sep21 |
210209 |
100.540 |
100.550 |
100.535 |
100.545 |
unch |
84,855 |
328,564 |
+1,320 |
|
Total Volume and Open Interest |
1,217,271 |
3,416,171 |
+37,056 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Mar21 |
210209 |
99.98 |
99.99 |
99.98 |
99.99 |
unch |
1,752 |
125,059 |
-1,014 |
|
Jun21 |
210209 |
99.98 |
99.98 |
99.97 |
99.98 |
unch |
3,322 |
146,636 |
+1,303 |
|
Sep21 |
210209 |
99.97 |
99.97 |
99.96 |
99.97 |
unch |
267 |
128,022 |
-167 |
|
Dec21 |
210209 |
99.96 |
99.96 |
99.95 |
99.96 |
unch |
4,248 |
130,618 |
-932 |
|
Mar22 |
210209 |
99.94 |
99.94 |
99.93 |
99.94 |
unch |
10,052 |
127,772 |
-1,581 |
|
Jun22 |
210209 |
99.90 |
99.92 |
99.90 |
99.92 |
+0.01 |
15,825 |
74,637 |
+5,924 |
|
Sep22 |
210209 |
99.87 |
99.87 |
99.87 |
99.87 |
unch |
730 |
57,407 |
-55 |
|
Dec22 |
210209 |
99.82 |
99.83 |
99.82 |
99.83 |
+0.01 |
1,949 |
37,066 |
+735 |
|
Mar23 |
210209 |
99.78 |
99.78 |
99.78 |
99.78 |
+0.01 |
520 |
2,712 |
+366 |
|
Jun23 |
210209 |
99.72 |
99.72 |
99.72 |
99.72 |
+0.01 |
500 |
908 |
+367 |
|
Total Volume and Open Interest |
39,330 |
831,648 |
+5,098 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar21 |
210209 |
98.73 |
98.77 |
98.71 |
98.77 |
+0.04 |
246,173 |
1,417,750 |
+7,783 |
|
Jun21 |
210209 |
98.74 |
98.74 |
98.74 |
98.74 |
+0.04 |
0 |
2,432 |
+0 |
|
Total Volume and Open Interest |
246,173 |
1,420,182 |
+7,783 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar21 |
210209 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
137,701 |
908,939 |
-28,104 |
|
Jun21 |
210209 |
99.81 |
99.81 |
99.81 |
99.81 |
+0.00 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
137,701 |
908,940 |
-28,104 |
|
Gold(CMX) |
Weekly |
Monthly |
Feb21 |
210209 |
1841.9 |
1847.0 |
1830.7 |
1835.3 |
+3.4 |
1,278 |
10,265 |
-678 |
Hover/Click |
Apr21 |
210209 |
1832.4 |
1849.5 |
1830.3 |
1837.5 |
+3.3 |
205,758 |
394,342 |
-7,744 |
Hover/Click |
Jun21 |
210209 |
1835.0 |
1852.0 |
1833.0 |
1840.2 |
+3.4 |
6,314 |
60,621 |
+487 |
Hover/Click |
Aug21 |
210209 |
1836.7 |
1853.0 |
1836.7 |
1842.4 |
+3.5 |
1,470 |
18,042 |
+43 |
Hover/Click |
Oct21 |
210209 |
1844.8 |
1855.0 |
1843.6 |
1844.0 |
+3.5 |
284 |
7,635 |
-17 |
Hover/Click |
Dec21 |
210209 |
1840.0 |
1857.0 |
1840.0 |
1845.6 |
+3.7 |
452 |
12,319 |
+82 |
Hover/Click |
Feb22 |
210209 |
1852.6 |
1857.6 |
1847.0 |
1847.2 |
+3.9 |
110 |
3,658 |
+2 |
Hover/Click |
Apr22 |
210209 |
1859.0 |
1859.0 |
1848.9 |
1848.9 |
+3.9 |
0 |
41 |
+0 |
Hover/Click |
Jun22 |
210209 |
1850.8 |
1850.8 |
1850.8 |
1850.8 |
+3.9 |
0 |
128 |
+0 |
Hover/Click |
Aug22 |
210209 |
1852.3 |
1852.3 |
1852.3 |
1852.3 |
+3.9 |
0 |
4 |
+0 |
Hover/Click |
Oct22 |
210209 |
1856.0 |
1856.0 |
1856.0 |
1856.0 |
+3.9 |
|
|
|
Hover/Click |
Dec22 |
210209 |
1858.1 |
1858.1 |
1858.1 |
1858.1 |
+3.9 |
6 |
239 |
-4 |
Hover/Click |
Total Volume and Open Interest |
217,048 |
509,688 |
-7,932 |
|
Silver(CMX) |
Weekly |
Monthly |
Mar21 |
210209 |
2737.0 |
2787.5 |
2713.0 |
2740.2 |
-17.4 |
90,319 |
111,454 |
-5,465 |
Hover/Click |
May21 |
210209 |
2740.0 |
2789.5 |
2717.0 |
2743.9 |
-16.3 |
19,652 |
45,102 |
+6,685 |
Hover/Click |
Jul21 |
210209 |
2748.0 |
2780.0 |
2724.5 |
2744.9 |
-15.9 |
2,944 |
9,585 |
+246 |
Hover/Click |
Sep21 |
210209 |
2751.5 |
2780.0 |
2725.5 |
2744.8 |
-15.4 |
1,658 |
4,426 |
-434 |
Hover/Click |
Dec21 |
210209 |
2742.0 |
2780.5 |
2729.5 |
2744.9 |
-15.2 |
440 |
4,252 |
+86 |
Hover/Click |
Mar22 |
210209 |
2750.0 |
2750.0 |
2750.0 |
2750.0 |
-15.2 |
30 |
503 |
+13 |
Hover/Click |
May22 |
210209 |
2755.0 |
2755.0 |
2755.0 |
2755.0 |
-15.2 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
115,261 |
176,180 |
+1,103 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr21 |
210209 |
1174.6 |
1206.4 |
1170.6 |
1194.4 |
+19.2 |
13,942 |
63,061 |
+1,720 |
Hover/Click |
Jul21 |
210209 |
1180.0 |
1208.0 |
1180.0 |
1196.6 |
+19.3 |
257 |
3,919 |
+70 |
Hover/Click |
Oct21 |
210209 |
1202.2 |
1204.3 |
1195.0 |
1198.9 |
+19.4 |
48 |
157 |
-2 |
Hover/Click |
Jan22 |
210209 |
1202.2 |
1202.2 |
1202.2 |
1202.2 |
+19.4 |
5 |
84 |
+1 |
Hover/Click |
Total Volume and Open Interest |
14,279 |
67,285 |
+1,790 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Mar21 |
210209 |
2334.50 |
2351.50 |
2303.50 |
2320.60 |
-16.10 |
2,049 |
6,987 |
-91 |
Hover/Click |
Jun21 |
210209 |
2351.00 |
2361.00 |
2315.50 |
2331.00 |
-16.20 |
667 |
2,756 |
+259 |
Hover/Click |
Sep21 |
210209 |
2340.00 |
2340.00 |
2333.60 |
2333.60 |
-13.40 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,716 |
9,746 |
+168 |
|
Copper(CMX) |
Weekly |
Monthly |
Mar21 |
210209 |
367.85 |
372.55 |
366.70 |
372.00 |
+5.40 |
83,459 |
135,339 |
-6,209 |
Hover/Click |
May21 |
210209 |
368.05 |
372.35 |
366.80 |
371.90 |
+5.20 |
26,529 |
63,152 |
+6,729 |
Hover/Click |
Jul21 |
210209 |
367.60 |
371.70 |
366.45 |
371.25 |
+5.05 |
4,244 |
22,057 |
+460 |
Hover/Click |
Sep21 |
210209 |
366.90 |
370.50 |
366.90 |
370.30 |
+4.85 |
2,859 |
20,273 |
-122 |
Hover/Click |
Dec21 |
210209 |
365.40 |
369.35 |
363.80 |
368.80 |
+4.65 |
2,350 |
10,628 |
-36 |
Hover/Click |
Total Volume and Open Interest |
120,556 |
260,338 |
+1,254 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Mar21 |
210209 |
31294 |
31340 |
31144 |
31278 |
+10 |
120,889 |
98,034 |
+879 |
Hover/Click |
Jun21 |
210209 |
31150 |
31212 |
31040 |
31163 |
+9 |
163 |
325 |
+11 |
Hover/Click |
Sep21 |
210209 |
31099 |
31099 |
31015 |
31060 |
-39 |
3 |
8 |
+1 |
Hover/Click |
Dec21 |
210209 |
31016 |
31016 |
31016 |
31016 |
+5 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
121,055 |
98,368 |
+891 |
|
S & P 500(CME) |
Weekly |
Monthly |
Mar21 |
210209 |
3905.50 |
3911.50 |
3898.75 |
3905.50 |
-2.50 |
1,113 |
22,005 |
-319 |
|
Jun21 |
210209 |
3895.25 |
3895.25 |
3895.25 |
3895.25 |
-2.50 |
22 |
22 |
+22 |
|
Sep21 |
210209 |
3884.00 |
3884.00 |
3884.00 |
3884.00 |
-3.25 |
|
|
|
|
Dec21 |
210209 |
3871.25 |
3871.25 |
3871.25 |
3871.25 |
-2.75 |
|
|
|
|
Total Volume and Open Interest |
1,135 |
22,101 |
-297 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Mar21 |
210209 |
3910.50 |
3913.25 |
3895.00 |
3905.50 |
-2.50 |
1,138,874 |
2,586,070 |
+1,780 |
Hover/Click |
Jun21 |
210209 |
3898.25 |
3902.25 |
3885.00 |
3895.25 |
-2.50 |
10,332 |
41,878 |
+7,842 |
Hover/Click |
Sep21 |
210209 |
3886.00 |
3892.25 |
3875.75 |
3884.00 |
-3.25 |
83 |
579 |
+56 |
Hover/Click |
Dec21 |
210209 |
3870.25 |
3871.25 |
3870.25 |
3871.25 |
-2.75 |
0 |
42 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,149,289 |
2,628,589 |
+9,678 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Mar21 |
210209 |
13683.50 |
13735.25 |
13634.00 |
13680.25 |
-2.75 |
431,935 |
228,628 |
-2,071 |
Hover/Click |
Jun21 |
210209 |
13678.25 |
13722.00 |
13622.50 |
13667.50 |
-2.50 |
1,017 |
3,281 |
+525 |
Hover/Click |
Sep21 |
210209 |
13650.00 |
13706.00 |
13624.50 |
13658.50 |
-3.75 |
9 |
15 |
+6 |
Hover/Click |
Total Volume and Open Interest |
432,961 |
231,928 |
-1,540 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Mar21 |
210209 |
2513.50 |
2529.30 |
2505.10 |
2520.00 |
+6.00 |
10,203 |
51,353 |
+49 |
Hover/Click |
Jun21 |
210209 |
2529.20 |
2529.20 |
2522.40 |
2529.20 |
+6.00 |
|
|
|
Hover/Click |
Sep21 |
210209 |
2534.10 |
2534.10 |
2534.10 |
2534.10 |
+6.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
10,203 |
51,353 |
+49 |
|
Volatility Index(CBOE) |
Feb21 |
210209 |
23.85 |
24.45 |
23.45 |
23.70 |
-0.14 |
54,569 |
98,018 |
-8,547 |
|
Mar21 |
210209 |
26.58 |
27.00 |
26.35 |
26.69 |
+0.14 |
56,581 |
160,581 |
+19,399 |
|
Apr21 |
210209 |
27.85 |
28.27 |
27.79 |
28.15 |
+0.31 |
17,897 |
40,676 |
+3,168 |
|
May21 |
210209 |
28.05 |
28.50 |
28.05 |
28.50 |
+0.40 |
7,518 |
15,521 |
-205 |
|
Total Volume and Open Interest |
144,221 |
344,403 |
+14,942 |
|
S & P 600(CME) |
Mar21 |
210209 |
1295.50 |
1295.50 |
1295.50 |
1295.50 |
+8.50 |
|
|
|
|
Jun21 |
210209 |
1296.30 |
1296.30 |
1296.30 |
1296.30 |
+8.40 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Mar21 |
210209 |
2291.30 |
2309.80 |
2276.40 |
2297.10 |
+11.30 |
187,294 |
559,774 |
-1,973 |
Hover/Click |
Jun21 |
210209 |
2284.60 |
2303.60 |
2272.00 |
2291.90 |
+11.20 |
75 |
538 |
+14 |
Hover/Click |
Sep21 |
210209 |
2286.20 |
2286.20 |
2286.20 |
2286.20 |
+9.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
187,369 |
560,312 |
-1,959 |
|
Nikkei 225(CME) |
Mar21 |
210209 |
29515 |
29590 |
29350 |
29420 |
-25 |
3,968 |
15,988 |
-27 |
|
Jun21 |
210209 |
29290 |
29415 |
29215 |
29265 |
-25 |
8 |
75 |
+5 |
|
Total Volume and Open Interest |
3,976 |
16,063 |
-22 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Mar21 |
210209 |
29365 |
29580 |
29260 |
29480 |
+110 |
51,652 |
107,407 |
-1,050 |
|
Jun21 |
210209 |
29315 |
29315 |
29315 |
29315 |
+110 |
25 |
7,306 |
-2 |
|
Sep21 |
210209 |
29290 |
29290 |
29290 |
29290 |
+110 |
0 |
87 |
+0 |
|
Total Volume and Open Interest |
51,849 |
141,875 |
-1,023 |
|
Nikkei 225 Mini(JPX) |
Mar21 |
210209 |
29465 |
29585 |
29335 |
29500 |
+90 |
419,334 |
319,255 |
+5,466 |
|
Jun21 |
210209 |
29135 |
29380 |
29060 |
29290 |
+90 |
24,576 |
12,763 |
-927 |
|
Sep21 |
210209 |
29055 |
29305 |
28995 |
29230 |
+90 |
278 |
824 |
+44 |
|
Total Volume and Open Interest |
474,096 |
428,420 |
+8,638 |
|
Nikkei 225(JPX) |
Mar21 |
210209 |
29460 |
29580 |
29340 |
29500 |
+90 |
38,415 |
232,771 |
+1,188 |
|
Jun21 |
210209 |
29270 |
29370 |
29140 |
29290 |
+90 |
519 |
25,873 |
+491 |
|
Sep21 |
210209 |
29230 |
29230 |
29230 |
29230 |
+90 |
13 |
2,258 |
+6 |
|
Total Volume and Open Interest |
38,952 |
331,982 |
+1,982 |
|
Nikkei 225(CME) Yen |
Mar21 |
210209 |
29505 |
29580 |
29335 |
29410 |
-25 |
22,627 |
51,974 |
-1,278 |
|
Jun21 |
210209 |
29205 |
29360 |
29155 |
29205 |
-25 |
23 |
101 |
-8 |
|
Sep21 |
210209 |
29155 |
29155 |
29155 |
29155 |
+15 |
|
|
|
|
Total Volume and Open Interest |
22,650 |
52,076 |
-1,286 |
|
Nikkei 225(CME) e-Mini Yen |
Mar21 |
210209 |
29410 |
29410 |
29410 |
29410 |
-30 |
|
|
|
|
Jun21 |
210209 |
29210 |
29210 |
29210 |
29210 |
-20 |
|
|
|
|
Sep21 |
210209 |
29160 |
29160 |
29160 |
29160 |
+20 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Feb21 |
210209 |
5685.0 |
5703.0 |
5671.0 |
5690.0 |
+6.0 |
44,148 |
235,797 |
-194 |
|
Mar21 |
210209 |
5692.0 |
5698.0 |
5668.0 |
5685.5 |
+7.0 |
134 |
10,129 |
-14 |
|
Apr21 |
210209 |
5673.5 |
5673.5 |
5673.5 |
5673.5 |
+6.0 |
|
|
|
|
Jun21 |
210209 |
5586.0 |
5586.0 |
5586.0 |
5586.0 |
+7.0 |
16 |
17 |
+6 |
|
Sep21 |
210209 |
5565.5 |
5565.5 |
5565.5 |
5565.5 |
+6.5 |
|
|
|
|
Dec21 |
210209 |
5539.0 |
5539.0 |
5539.0 |
5539.0 |
+3.5 |
0 |
28,501 |
+0 |
|
Total Volume and Open Interest |
44,298 |
283,948 |
-202 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Feb21 |
210209 |
29165 |
29460 |
29133 |
29403 |
+233 |
124,833 |
104,157 |
-1,206 |
|
Mar21 |
210209 |
29140 |
29380 |
29123 |
29336 |
+236 |
1,917 |
12,614 |
+1,293 |
|
Total Volume and Open Interest |
126,799 |
122,092 |
+112 |
|
DAX(EUREX) |
Weekly |
Monthly |
Mar21 |
210209 |
14068.0 |
14078.0 |
13948.0 |
13996.0 |
-79.0 |
44,409 |
71,888 |
+449 |
|
Jun21 |
210209 |
14014.0 |
14025.0 |
13969.0 |
14002.0 |
-79.0 |
42 |
1,350 |
+8 |
|
Sep21 |
210209 |
13982.0 |
13982.0 |
13982.0 |
13982.0 |
-78.0 |
0 |
18 |
+0 |
|
Total Volume and Open Interest |
44,451 |
73,256 |
+457 |
|
Mini-DAX(EUREX) |
Mar21 |
210209 |
14055.0 |
14079.0 |
13948.0 |
13996.0 |
-79.0 |
43,569 |
19,310 |
-502 |
|
Jun21 |
210209 |
14026.0 |
14048.0 |
13969.0 |
14002.0 |
-79.0 |
41 |
225 |
+11 |
|
Sep21 |
210209 |
13963.0 |
14005.0 |
13963.0 |
13982.0 |
-78.0 |
0 |
27 |
+0 |
|
Total Volume and Open Interest |
43,610 |
19,562 |
-491 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar21 |
210209 |
3671 |
3672 |
3643 |
3654 |
-14 |
730,129 |
3,359,717 |
-14,855 |
|
Jun21 |
210209 |
3604 |
3604 |
3593 |
3596 |
-13 |
8,136 |
89,830 |
+5,472 |
|
Sep21 |
210209 |
3583 |
3583 |
3583 |
3583 |
-15 |
50 |
348 |
-38 |
|
Total Volume and Open Interest |
738,315 |
3,499,272 |
-9,421 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Mar21 |
210209 |
10677 |
10741 |
10639 |
10706 |
+10 |
24,533 |
152,560 |
-1,222 |
|
Jun21 |
210209 |
10496 |
10545 |
10496 |
10544 |
+10 |
44 |
8,406 |
+41 |
|
Sep21 |
210209 |
10515 |
10515 |
10515 |
10515 |
+10 |
0 |
13 |
+0 |
|
Total Volume and Open Interest |
24,577 |
160,979 |
-1,181 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Mar21 |
210209 |
6478.00 |
6504.00 |
6445.50 |
6481.50 |
+0.50 |
95,759 |
698,145 |
-2,530 |
|
Jun21 |
210209 |
6433.00 |
6433.00 |
6423.50 |
6423.50 |
+0.50 |
4 |
120 |
+1 |
|
Sep21 |
210209 |
6369.00 |
6369.00 |
6369.00 |
6369.00 |
+0.50 |
0 |
13 |
+0 |
|
Total Volume and Open Interest |
95,764 |
698,287 |
-2,528 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Mar21 |
210209 |
6808.0 |
6821.0 |
6748.0 |
6754.0 |
-56.0 |
28,014 |
252,948 |
-3,041 |
|
Jun21 |
210209 |
6735.0 |
6735.0 |
6735.0 |
6735.0 |
-56.0 |
92 |
726 |
+77 |
|
Sep21 |
210209 |
6664.0 |
6664.0 |
6664.0 |
6664.0 |
-56.0 |
|
|
|
|
Total Volume and Open Interest |
28,156 |
254,550 |
-2,914 |
|
FTSE MIB(ISE) |
Mar21 |
210209 |
23480.00 |
23490.00 |
23240.00 |
23295.00 |
-154.00 |
25,517 |
64,921 |
+1,507 |
|
Jun21 |
210209 |
23110.00 |
23145.00 |
22950.00 |
22983.00 |
-164.00 |
175 |
958 |
+143 |
|
Sep21 |
210209 |
22855.00 |
22855.00 |
22808.00 |
22808.00 |
-162.00 |
1 |
11 |
+0 |
|
Total Volume and Open Interest |
25,693 |
65,890 |
+1,650 |
|
KOSPI 200(KFE) |
Mar21 |
210209 |
421.00 |
424.80 |
416.90 |
417.10 |
-1.40 |
309,900 |
237,063 |
+76 |
|
Jun21 |
210209 |
421.15 |
424.00 |
416.40 |
416.70 |
-1.20 |
964 |
20,687 |
+374 |
|
Sep21 |
210209 |
422.00 |
422.00 |
422.00 |
422.00 |
unch |
6 |
977 |
+6 |
|
Total Volume and Open Interest |
310,944 |
292,548 |
+506 |
|
GSCI(CME) |
Weekly |
Monthly |
Feb21 |
210209 |
459.00 |
459.95 |
455.70 |
459.15 |
+1.50 |
538 |
5,254 |
-487 |
|
Mar21 |
210209 |
458.95 |
460.45 |
456.15 |
459.55 |
+1.65 |
519 |
666 |
+508 |
|
Apr21 |
210209 |
459.45 |
459.45 |
459.45 |
459.45 |
+1.45 |
|
|
|
|
Total Volume and Open Interest |
1,057 |
5,920 |
+21 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|