|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed February 10, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210210 |
1404.50 |
1404.75 |
1352.25 |
1354.00 |
-47.75 |
132,805 |
255,638 |
-15,268 |
Hover/Click |
|
May21 |
210210 |
1401.50 |
1401.75 |
1350.50 |
1352.50 |
-46.25 |
89,280 |
213,979 |
+7,861 |
Hover/Click |
|
Jul21 |
210210 |
1379.75 |
1381.00 |
1333.75 |
1335.75 |
-43.50 |
28,400 |
152,931 |
+1,742 |
Hover/Click |
|
Aug21 |
210210 |
1331.25 |
1331.75 |
1292.50 |
1294.25 |
-39.75 |
3,381 |
15,705 |
-60 |
Hover/Click |
|
Sep21 |
210210 |
1243.50 |
1243.50 |
1208.50 |
1211.00 |
-32.00 |
1,091 |
10,780 |
+286 |
Hover/Click |
|
Nov21 |
210210 |
1190.25 |
1191.00 |
1160.00 |
1163.50 |
-27.25 |
17,468 |
181,645 |
-1,405 |
Hover/Click |
|
Jan22 |
210210 |
1184.25 |
1184.25 |
1155.50 |
1159.00 |
-24.75 |
1,575 |
17,572 |
+465 |
Hover/Click |
|
Mar22 |
210210 |
1153.75 |
1154.25 |
1129.50 |
1134.50 |
-18.75 |
1,467 |
40,088 |
+423 |
Hover/Click |
|
May22 |
210210 |
1143.50 |
1143.50 |
1123.25 |
1127.75 |
-16.25 |
535 |
9,734 |
+136 |
Hover/Click |
|
Jul22 |
210210 |
1131.50 |
1135.25 |
1119.75 |
1124.00 |
-14.25 |
403 |
5,039 |
+82 |
Hover/Click |
|
Aug22 |
210210 |
1109.00 |
1109.00 |
1109.00 |
1109.00 |
-12.50 |
3 |
94 |
+3 |
Hover/Click |
|
Sep22 |
210210 |
1078.25 |
1079.50 |
1078.25 |
1079.00 |
-13.50 |
4 |
359 |
+1 |
Hover/Click |
|
Nov22 |
210210 |
1066.00 |
1066.00 |
1050.00 |
1055.50 |
-9.50 |
297 |
6,352 |
+13 |
Hover/Click |
|
Jan23 |
210210 |
1057.75 |
1057.75 |
1057.75 |
1057.75 |
-8.75 |
1 |
6 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
276,711 |
910,009 |
-5,721 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210210 |
440.00 |
440.00 |
421.40 |
422.30 |
-16.40 |
65,621 |
107,686 |
-12,485 |
Hover/Click |
|
May21 |
210210 |
439.30 |
439.30 |
420.90 |
421.80 |
-15.80 |
45,969 |
117,650 |
+9,424 |
Hover/Click |
|
Jul21 |
210210 |
434.00 |
434.00 |
416.70 |
417.60 |
-15.40 |
16,639 |
77,202 |
+2,264 |
Hover/Click |
|
Aug21 |
210210 |
418.80 |
419.00 |
403.30 |
404.20 |
-14.50 |
2,613 |
12,364 |
+199 |
Hover/Click |
|
Sep21 |
210210 |
395.00 |
399.80 |
385.60 |
386.60 |
-13.00 |
941 |
12,551 |
+132 |
Hover/Click |
|
Oct21 |
210210 |
379.10 |
380.50 |
369.40 |
370.60 |
-9.70 |
835 |
14,475 |
+48 |
Hover/Click |
|
Dec21 |
210210 |
377.70 |
377.70 |
366.60 |
368.00 |
-9.50 |
3,754 |
44,910 |
+106 |
Hover/Click |
|
Jan22 |
210210 |
370.30 |
370.40 |
364.00 |
365.30 |
-8.70 |
253 |
4,002 |
+95 |
Hover/Click |
|
Mar22 |
210210 |
362.00 |
362.00 |
354.40 |
355.40 |
-6.60 |
237 |
7,527 |
+83 |
Hover/Click |
|
May22 |
210210 |
354.50 |
355.80 |
351.80 |
352.50 |
-5.80 |
126 |
3,795 |
+33 |
Hover/Click |
| Total Volume and Open Interest |
137,255 |
406,903 |
-132 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210210 |
46.58 |
46.66 |
45.51 |
45.69 |
-0.83 |
64,596 |
126,891 |
-16,275 |
Hover/Click |
|
May21 |
210210 |
45.81 |
45.95 |
44.80 |
45.00 |
-0.77 |
43,288 |
134,472 |
+5,834 |
Hover/Click |
|
Jul21 |
210210 |
45.00 |
45.12 |
44.04 |
44.27 |
-0.70 |
18,429 |
90,848 |
+1,115 |
Hover/Click |
|
Aug21 |
210210 |
43.75 |
44.15 |
43.10 |
43.35 |
-0.67 |
3,431 |
18,551 |
-29 |
Hover/Click |
|
Sep21 |
210210 |
43.05 |
43.22 |
42.20 |
42.46 |
-0.66 |
2,062 |
13,953 |
-503 |
Hover/Click |
|
Oct21 |
210210 |
42.11 |
42.50 |
41.54 |
41.79 |
-0.62 |
1,754 |
17,179 |
+253 |
Hover/Click |
|
Dec21 |
210210 |
41.92 |
42.10 |
41.15 |
41.42 |
-0.58 |
7,919 |
59,431 |
+2,349 |
Hover/Click |
|
Jan22 |
210210 |
41.59 |
41.82 |
41.00 |
41.30 |
-0.48 |
2,670 |
6,440 |
+957 |
Hover/Click |
|
Mar22 |
210210 |
41.29 |
41.43 |
40.81 |
41.05 |
-0.36 |
1,098 |
7,209 |
+331 |
Hover/Click |
|
May22 |
210210 |
40.80 |
40.80 |
40.49 |
40.78 |
-0.26 |
101 |
4,241 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
145,545 |
483,132 |
-5,901 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar21 |
210210 |
706.3 |
706.4 |
691.0 |
698.3 |
-8.0 |
10,112 |
30,510 |
-6,328 |
Hover/Click |
|
May21 |
210210 |
692.2 |
692.3 |
679.0 |
684.5 |
-7.4 |
12,232 |
48,353 |
+6,416 |
Hover/Click |
|
Jul21 |
210210 |
663.3 |
663.3 |
651.8 |
656.8 |
-6.5 |
2,853 |
48,704 |
+54 |
Hover/Click |
|
Nov21 |
210210 |
567.3 |
567.3 |
559.8 |
564.6 |
-2.7 |
2,369 |
78,554 |
+964 |
Hover/Click |
|
Jan22 |
210210 |
561.0 |
565.1 |
560.5 |
565.1 |
-2.6 |
85 |
8,799 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
27,666 |
215,050 |
+1,130 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210210 |
556.00 |
556.25 |
531.75 |
534.50 |
-21.75 |
267,647 |
516,003 |
-37,605 |
Hover/Click |
|
May21 |
210210 |
554.00 |
554.25 |
530.00 |
532.75 |
-21.50 |
184,673 |
527,365 |
+23,528 |
Hover/Click |
|
Jul21 |
210210 |
539.25 |
539.75 |
518.25 |
520.75 |
-18.75 |
59,697 |
364,382 |
+7,356 |
Hover/Click |
|
Sep21 |
210210 |
481.00 |
481.75 |
467.75 |
471.00 |
-11.25 |
19,168 |
156,726 |
+3,572 |
Hover/Click |
|
Dec21 |
210210 |
454.75 |
455.25 |
444.00 |
448.00 |
-7.75 |
35,904 |
313,050 |
+2,473 |
Hover/Click |
|
Mar22 |
210210 |
461.75 |
462.00 |
451.00 |
455.25 |
-7.50 |
3,169 |
33,243 |
+507 |
Hover/Click |
|
May22 |
210210 |
464.50 |
465.25 |
454.50 |
458.75 |
-7.50 |
360 |
4,378 |
+85 |
Hover/Click |
|
Jul22 |
210210 |
465.50 |
466.25 |
456.00 |
459.75 |
-8.00 |
1,282 |
18,787 |
+66 |
Hover/Click |
|
Sep22 |
210210 |
430.00 |
430.00 |
422.25 |
424.25 |
-5.25 |
193 |
4,678 |
+26 |
Hover/Click |
|
Dec22 |
210210 |
418.50 |
418.50 |
413.00 |
416.75 |
-1.75 |
1,164 |
26,045 |
+465 |
Hover/Click |
| Total Volume and Open Interest |
573,263 |
1,966,723 |
+478 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210210 |
649.50 |
650.50 |
626.75 |
635.50 |
-14.00 |
102,705 |
128,336 |
-13,937 |
Hover/Click |
|
May21 |
210210 |
653.50 |
655.50 |
631.50 |
641.00 |
-13.00 |
79,548 |
103,684 |
+4,862 |
Hover/Click |
|
Jul21 |
210210 |
642.00 |
642.00 |
621.75 |
629.50 |
-11.50 |
17,132 |
107,666 |
+1,395 |
Hover/Click |
|
Sep21 |
210210 |
639.75 |
640.00 |
622.00 |
629.25 |
-10.25 |
5,144 |
38,009 |
+92 |
Hover/Click |
|
Dec21 |
210210 |
644.75 |
645.00 |
628.00 |
635.25 |
-9.25 |
5,280 |
44,789 |
+632 |
Hover/Click |
|
Mar22 |
210210 |
645.00 |
645.00 |
634.00 |
640.50 |
-9.25 |
364 |
10,919 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
210,270 |
439,016 |
-6,902 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar21 |
210210 |
634.00 |
635.25 |
610.75 |
614.00 |
-19.50 |
56,013 |
68,435 |
-9,394 |
Hover/Click |
|
May21 |
210210 |
640.00 |
640.00 |
616.25 |
620.00 |
-18.50 |
49,036 |
76,153 |
+6,170 |
Hover/Click |
|
Jul21 |
210210 |
640.00 |
640.75 |
618.00 |
621.50 |
-17.75 |
10,957 |
52,038 |
+959 |
Hover/Click |
|
Sep21 |
210210 |
641.25 |
642.75 |
621.75 |
625.25 |
-16.50 |
1,660 |
10,924 |
+4 |
Hover/Click |
|
Dec21 |
210210 |
645.00 |
645.00 |
628.00 |
632.00 |
-15.25 |
1,959 |
15,440 |
+329 |
Hover/Click |
|
Mar22 |
210210 |
639.75 |
641.00 |
633.25 |
636.75 |
-14.50 |
195 |
1,241 |
+91 |
Hover/Click |
|
May22 |
210210 |
623.25 |
623.25 |
621.25 |
623.25 |
-15.00 |
2 |
87 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
119,845 |
225,053 |
-1,828 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar21 |
210210 |
629.00 |
630.50 |
614.25 |
618.75 |
-7.75 |
6,580 |
25,176 |
-2,830 |
Hover/Click |
|
May21 |
210210 |
641.00 |
641.75 |
625.25 |
630.00 |
-7.50 |
4,427 |
26,738 |
+1,748 |
Hover/Click |
|
Jul21 |
210210 |
646.50 |
649.00 |
633.00 |
637.25 |
-8.00 |
1,417 |
16,876 |
+294 |
Hover/Click |
|
Sep21 |
210210 |
652.50 |
653.75 |
640.00 |
644.25 |
-7.75 |
923 |
13,647 |
+338 |
Hover/Click |
|
Dec21 |
210210 |
657.00 |
657.00 |
647.00 |
650.50 |
-6.75 |
213 |
6,342 |
+77 |
Hover/Click |
|
Mar22 |
210210 |
653.00 |
653.00 |
647.75 |
651.00 |
-6.25 |
11 |
641 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
13,572 |
89,452 |
-368 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210210 |
354.00 |
354.00 |
346.50 |
348.25 |
-5.75 |
388 |
2,722 |
-64 |
Hover/Click |
|
May21 |
210210 |
356.25 |
356.50 |
348.75 |
352.00 |
-3.25 |
243 |
1,424 |
+139 |
Hover/Click |
|
Jul21 |
210210 |
349.50 |
349.50 |
343.25 |
345.50 |
-3.50 |
59 |
128 |
+26 |
Hover/Click |
|
Sep21 |
210210 |
319.50 |
319.50 |
319.50 |
319.50 |
-2.75 |
7 |
16 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
757 |
4,779 |
+124 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210210 |
12.91 |
12.97 |
12.85 |
12.88 |
-0.03 |
429 |
7,513 |
-245 |
Hover/Click |
|
May21 |
210210 |
13.24 |
13.24 |
13.14 |
13.15 |
-0.04 |
273 |
2,222 |
+266 |
Hover/Click |
|
Jul21 |
210210 |
13.31 |
13.31 |
13.31 |
13.31 |
-0.04 |
0 |
120 |
+0 |
Hover/Click |
|
Sep21 |
210210 |
12.80 |
12.80 |
12.78 |
12.78 |
-0.03 |
3 |
268 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
705 |
10,124 |
+24 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb21 |
210210 |
116.580 |
116.850 |
115.885 |
116.135 |
-1.315 |
9,219 |
16,015 |
-3,394 |
Hover/Click |
|
Apr21 |
210210 |
123.500 |
123.700 |
122.180 |
122.700 |
-1.130 |
21,578 |
146,031 |
+1,805 |
Hover/Click |
|
Jun21 |
210210 |
119.500 |
119.750 |
118.500 |
119.135 |
-0.515 |
10,638 |
78,777 |
+1,365 |
Hover/Click |
|
Aug21 |
210210 |
118.885 |
118.980 |
117.730 |
118.250 |
-0.830 |
7,918 |
43,727 |
+741 |
Hover/Click |
|
Oct21 |
210210 |
121.250 |
121.350 |
120.035 |
120.730 |
-0.870 |
3,158 |
21,963 |
-137 |
Hover/Click |
|
Dec21 |
210210 |
123.350 |
123.700 |
122.250 |
123.080 |
-0.805 |
1,306 |
11,606 |
+108 |
Hover/Click |
| Total Volume and Open Interest |
54,139 |
324,355 |
+577 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar21 |
210210 |
139.200 |
139.900 |
137.450 |
139.500 |
+0.850 |
4,809 |
16,308 |
-849 |
Hover/Click |
|
Apr21 |
210210 |
143.650 |
143.950 |
141.900 |
143.500 |
+0.315 |
4,018 |
8,283 |
+820 |
Hover/Click |
|
May21 |
210210 |
145.700 |
145.785 |
143.785 |
145.435 |
+0.355 |
1,900 |
6,956 |
+48 |
Hover/Click |
|
Aug21 |
210210 |
153.000 |
153.450 |
151.535 |
153.000 |
+0.300 |
720 |
5,688 |
+126 |
Hover/Click |
|
Sep21 |
210210 |
154.130 |
154.485 |
152.535 |
153.935 |
+0.355 |
245 |
1,529 |
+46 |
Hover/Click |
|
Oct21 |
210210 |
154.500 |
154.750 |
152.900 |
154.235 |
+0.105 |
129 |
880 |
+18 |
Hover/Click |
|
Nov21 |
210210 |
153.785 |
154.735 |
153.235 |
154.630 |
+0.430 |
64 |
393 |
-32 |
Hover/Click |
| Total Volume and Open Interest |
11,885 |
40,042 |
+177 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Feb21 |
210210 |
73.200 |
73.950 |
72.980 |
73.550 |
+0.950 |
4,267 |
10,242 |
-1,046 |
Hover/Click |
|
Apr21 |
210210 |
81.000 |
82.830 |
80.880 |
81.830 |
+1.450 |
16,409 |
100,321 |
-732 |
Hover/Click |
|
May21 |
210210 |
84.530 |
85.830 |
84.480 |
84.900 |
+0.870 |
91 |
2,307 |
+35 |
|
|
Jun21 |
210210 |
90.180 |
91.300 |
90.080 |
90.200 |
+0.420 |
7,267 |
47,060 |
+990 |
Hover/Click |
|
Jul21 |
210210 |
90.750 |
91.630 |
90.500 |
90.700 |
+0.120 |
4,248 |
21,013 |
+484 |
Hover/Click |
|
Aug21 |
210210 |
89.850 |
90.600 |
89.550 |
89.780 |
+0.100 |
4,042 |
23,251 |
-193 |
Hover/Click |
|
Oct21 |
210210 |
77.430 |
77.650 |
77.000 |
77.200 |
-0.230 |
3,568 |
20,961 |
+893 |
Hover/Click |
|
Dec21 |
210210 |
70.700 |
70.750 |
70.280 |
70.450 |
-0.280 |
1,317 |
8,465 |
+355 |
Hover/Click |
| Total Volume and Open Interest |
42,389 |
237,710 |
+1,172 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Feb21 |
210210 |
15.49 |
15.57 |
15.45 |
15.49 |
+0.01 |
123 |
3,328 |
-3 |
Hover/Click |
|
Mar21 |
210210 |
16.38 |
16.74 |
16.11 |
16.28 |
-0.03 |
383 |
3,499 |
-25 |
Hover/Click |
|
Apr21 |
210210 |
16.85 |
17.19 |
16.71 |
16.79 |
+0.03 |
233 |
2,895 |
-68 |
Hover/Click |
|
May21 |
210210 |
17.13 |
17.36 |
17.05 |
17.10 |
-0.05 |
100 |
2,263 |
-5 |
Hover/Click |
|
Jun21 |
210210 |
17.30 |
17.40 |
17.25 |
17.27 |
-0.08 |
72 |
2,307 |
-10 |
Hover/Click |
|
Jul21 |
210210 |
17.40 |
17.45 |
17.40 |
17.40 |
-0.02 |
65 |
1,192 |
+33 |
Hover/Click |
|
Aug21 |
210210 |
17.52 |
17.57 |
17.50 |
17.52 |
+0.01 |
23 |
1,150 |
+17 |
Hover/Click |
|
Sep21 |
210210 |
17.53 |
17.56 |
17.48 |
17.53 |
-0.01 |
12 |
1,069 |
+12 |
Hover/Click |
|
Oct21 |
210210 |
17.57 |
17.59 |
17.52 |
17.52 |
-0.04 |
51 |
998 |
+39 |
Hover/Click |
|
Nov21 |
210210 |
17.39 |
17.45 |
17.39 |
17.39 |
-0.04 |
10 |
844 |
+10 |
Hover/Click |
|
Dec21 |
210210 |
17.15 |
17.21 |
17.15 |
17.15 |
-0.04 |
1 |
769 |
+1 |
Hover/Click |
|
Jan22 |
210210 |
16.81 |
16.95 |
16.81 |
16.95 |
unch |
19 |
135 |
+15 |
Hover/Click |
|
Feb22 |
210210 |
16.90 |
16.90 |
16.75 |
16.90 |
unch |
10 |
71 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
1,102 |
20,584 |
+24 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar21 |
210210 |
2600 |
2707 |
2599 |
2677 |
+96 |
16,741 |
22,142 |
-19,825 |
Hover/Click |
|
May21 |
210210 |
2440 |
2520 |
2436 |
2494 |
+64 |
29,265 |
102,303 |
+5,324 |
Hover/Click |
|
Jul21 |
210210 |
2440 |
2510 |
2430 |
2484 |
+58 |
10,474 |
43,443 |
+485 |
Hover/Click |
|
Sep21 |
210210 |
2438 |
2504 |
2432 |
2481 |
+53 |
3,009 |
21,962 |
-159 |
Hover/Click |
|
Dec21 |
210210 |
2436 |
2498 |
2431 |
2475 |
+48 |
858 |
13,085 |
+109 |
Hover/Click |
|
Mar22 |
210210 |
2430 |
2484 |
2427 |
2472 |
+47 |
116 |
5,767 |
-6 |
Hover/Click |
|
May22 |
210210 |
2428 |
2477 |
2427 |
2471 |
+46 |
0 |
1,162 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
60,465 |
215,758 |
-14,070 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar21 |
210210 |
122.95 |
123.55 |
120.25 |
121.10 |
-1.85 |
24,446 |
61,425 |
-10,969 |
Hover/Click |
|
May21 |
210210 |
125.20 |
125.55 |
122.25 |
123.15 |
-1.85 |
22,769 |
83,159 |
+6,309 |
Hover/Click |
|
Jul21 |
210210 |
126.85 |
127.45 |
124.20 |
125.10 |
-1.85 |
3,469 |
41,435 |
+346 |
Hover/Click |
|
Sep21 |
210210 |
129.05 |
129.15 |
126.00 |
126.90 |
-1.90 |
3,238 |
39,048 |
+43 |
Hover/Click |
|
Dec21 |
210210 |
130.95 |
131.35 |
128.15 |
129.00 |
-1.85 |
2,154 |
26,761 |
+450 |
Hover/Click |
|
Mar22 |
210210 |
132.55 |
132.65 |
129.70 |
130.65 |
-1.85 |
483 |
10,994 |
+151 |
Hover/Click |
| Total Volume and Open Interest |
56,612 |
277,555 |
-3,653 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar21 |
210210 |
111.55 |
113.30 |
111.35 |
113.05 |
+0.80 |
739 |
7,317 |
-245 |
Hover/Click |
|
May21 |
210210 |
113.35 |
115.00 |
113.20 |
114.70 |
+0.45 |
426 |
4,086 |
+170 |
Hover/Click |
|
Jul21 |
210210 |
115.75 |
117.25 |
115.50 |
117.00 |
+0.40 |
82 |
816 |
+39 |
Hover/Click |
|
Sep21 |
210210 |
118.50 |
119.50 |
118.00 |
119.25 |
+0.35 |
29 |
182 |
-9 |
Hover/Click |
|
Nov21 |
210210 |
121.85 |
121.85 |
121.85 |
121.85 |
+0.75 |
11 |
175 |
+4 |
Hover/Click |
|
Jan22 |
210210 |
124.35 |
124.35 |
124.35 |
124.35 |
+1.00 |
0 |
21 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,287 |
12,597 |
-41 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar21 |
210210 |
16.53 |
17.05 |
16.37 |
16.71 |
+0.27 |
77,087 |
282,237 |
-27,122 |
Hover/Click |
|
May21 |
210210 |
15.83 |
16.12 |
15.65 |
15.84 |
+0.08 |
70,355 |
302,084 |
+22,025 |
Hover/Click |
|
Jul21 |
210210 |
15.25 |
15.50 |
15.11 |
15.25 |
+0.05 |
25,555 |
172,293 |
+994 |
Hover/Click |
|
Oct21 |
210210 |
15.10 |
15.32 |
14.97 |
15.10 |
+0.04 |
10,147 |
130,916 |
+1,102 |
Hover/Click |
|
Mar22 |
210210 |
15.29 |
15.52 |
15.18 |
15.35 |
+0.09 |
4,963 |
82,009 |
+438 |
Hover/Click |
|
May22 |
210210 |
14.28 |
14.52 |
14.27 |
14.45 |
+0.13 |
1,387 |
49,231 |
+236 |
Hover/Click |
|
Jul22 |
210210 |
13.66 |
13.81 |
13.63 |
13.79 |
+0.14 |
953 |
40,694 |
-82 |
Hover/Click |
|
Oct22 |
210210 |
13.42 |
13.55 |
13.38 |
13.53 |
+0.13 |
563 |
34,493 |
-37 |
Hover/Click |
| Total Volume and Open Interest |
191,727 |
1,122,657 |
-2,214 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar21 |
210210 |
1758 |
1774 |
1740 |
1771 |
+17 |
3,892 |
68,168 |
-1,252 |
Hover/Click |
|
May21 |
210210 |
1655 |
1673 |
1648 |
1669 |
+19 |
7,878 |
49,151 |
+368 |
Hover/Click |
|
Jul21 |
210210 |
1636 |
1654 |
1632 |
1649 |
+16 |
3,067 |
28,939 |
+703 |
Hover/Click |
|
Sep21 |
210210 |
1628 |
1647 |
1627 |
1641 |
+13 |
2,022 |
34,678 |
+224 |
Hover/Click |
|
Dec21 |
210210 |
1646 |
1659 |
1639 |
1653 |
+11 |
1,508 |
34,897 |
+296 |
Hover/Click |
|
Mar22 |
210210 |
1655 |
1665 |
1647 |
1659 |
+10 |
852 |
13,234 |
+385 |
Hover/Click |
|
May22 |
210210 |
1661 |
1670 |
1653 |
1664 |
+10 |
63 |
5,487 |
-23 |
Hover/Click |
| Total Volume and Open Interest |
19,494 |
238,079 |
+815 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar21 |
210210 |
476.70 |
483.50 |
474.40 |
479.50 |
+4.30 |
7,918 |
21,409 |
-4,668 |
Hover/Click |
|
May21 |
210210 |
455.70 |
461.00 |
452.00 |
458.10 |
+3.30 |
7,968 |
45,164 |
+1,938 |
Hover/Click |
|
Aug21 |
210210 |
435.20 |
439.40 |
431.70 |
436.20 |
+1.30 |
1,443 |
24,618 |
-192 |
Hover/Click |
|
Oct21 |
210210 |
420.60 |
425.80 |
418.60 |
422.50 |
+1.00 |
292 |
6,372 |
+55 |
Hover/Click |
|
Dec21 |
210210 |
415.20 |
420.80 |
414.20 |
417.80 |
+1.50 |
143 |
3,714 |
+91 |
Hover/Click |
| Total Volume and Open Interest |
17,891 |
104,452 |
-2,685 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar21 |
210210 |
86.50 |
86.75 |
84.41 |
84.67 |
-2.26 |
25,257 |
57,866 |
-11,177 |
Hover/Click |
|
May21 |
210210 |
87.70 |
87.95 |
85.80 |
86.18 |
-1.95 |
27,664 |
93,032 |
+5,704 |
Hover/Click |
|
Jul21 |
210210 |
88.38 |
88.70 |
86.65 |
87.00 |
-1.89 |
10,580 |
48,095 |
+766 |
Hover/Click |
|
Oct21 |
210210 |
83.35 |
83.35 |
83.30 |
83.30 |
-1.12 |
0 |
15 |
+0 |
Hover/Click |
|
Dec21 |
210210 |
83.00 |
83.80 |
82.11 |
82.54 |
-1.13 |
7,143 |
42,673 |
+3,341 |
Hover/Click |
|
Mar22 |
210210 |
83.00 |
83.85 |
82.56 |
82.81 |
-0.95 |
339 |
5,658 |
+35 |
Hover/Click |
| Total Volume and Open Interest |
71,404 |
253,031 |
-1,091 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Mar21 |
210210 |
943.8 |
970.0 |
941.6 |
950.8 |
+3.8 |
243 |
1,535 |
-39 |
|
|
May21 |
210210 |
783.1 |
795.9 |
780.2 |
789.5 |
+10.7 |
136 |
772 |
+31 |
|
|
Jul21 |
210210 |
740.0 |
744.0 |
732.0 |
743.0 |
+11.0 |
30 |
408 |
+13 |
|
|
Sep21 |
210210 |
704.4 |
704.4 |
693.0 |
702.4 |
+10.4 |
0 |
46 |
+0 |
|
|
Nov21 |
210210 |
682.3 |
682.3 |
682.3 |
682.3 |
+10.3 |
0 |
4 |
+0 |
|
|
Jan22 |
210210 |
682.3 |
682.3 |
682.3 |
682.3 |
+10.3 |
|
|
|
|
|
Mar22 |
210210 |
682.3 |
682.3 |
682.3 |
682.3 |
+10.3 |
|
|
|
|
| Total Volume and Open Interest |
409 |
2,765 |
+5 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Mar21 |
210210 |
58.45 |
58.91 |
58.08 |
58.68 |
+0.32 |
399,724 |
322,624 |
-43,044 |
Hover/Click |
|
Apr21 |
210210 |
58.33 |
58.77 |
57.98 |
58.57 |
+0.32 |
152,373 |
285,101 |
+11,023 |
Hover/Click |
|
May21 |
210210 |
58.02 |
58.47 |
57.71 |
58.31 |
+0.34 |
81,293 |
225,749 |
+14,189 |
Hover/Click |
|
Jun21 |
210210 |
57.62 |
58.04 |
57.30 |
57.91 |
+0.35 |
87,265 |
253,423 |
-3,717 |
Hover/Click |
|
Jul21 |
210210 |
57.15 |
57.50 |
56.84 |
57.42 |
+0.36 |
24,504 |
145,094 |
+4,123 |
Hover/Click |
|
Aug21 |
210210 |
56.61 |
56.93 |
56.34 |
56.86 |
+0.33 |
21,567 |
74,879 |
+3,302 |
Hover/Click |
|
Sep21 |
210210 |
55.99 |
56.35 |
55.75 |
56.28 |
+0.31 |
31,243 |
115,989 |
+956 |
Hover/Click |
|
Oct21 |
210210 |
55.34 |
55.80 |
55.22 |
55.73 |
+0.29 |
10,454 |
59,471 |
+1,650 |
Hover/Click |
|
Nov21 |
210210 |
54.97 |
55.31 |
54.82 |
55.24 |
+0.28 |
6,122 |
60,199 |
+1,129 |
Hover/Click |
|
Dec21 |
210210 |
54.57 |
54.88 |
54.30 |
54.79 |
+0.27 |
75,940 |
297,451 |
+4,656 |
Hover/Click |
|
Jan22 |
210210 |
54.10 |
54.43 |
53.94 |
54.35 |
+0.25 |
10,413 |
49,842 |
+155 |
Hover/Click |
|
Feb22 |
210210 |
53.85 |
54.03 |
53.71 |
53.95 |
+0.25 |
3,065 |
34,288 |
+439 |
Hover/Click |
|
Mar22 |
210210 |
53.50 |
53.66 |
53.30 |
53.59 |
+0.25 |
4,370 |
35,753 |
+658 |
Hover/Click |
|
Apr22 |
210210 |
53.24 |
53.26 |
53.24 |
53.26 |
+0.26 |
1,107 |
15,389 |
+210 |
Hover/Click |
|
May22 |
210210 |
52.95 |
52.95 |
52.95 |
52.95 |
+0.26 |
917 |
16,921 |
+185 |
Hover/Click |
|
Jun22 |
210210 |
52.30 |
52.75 |
52.19 |
52.67 |
+0.27 |
15,029 |
98,842 |
-210 |
Hover/Click |
| Total Volume and Open Interest |
954,494 |
2,444,704 |
-1,950 |
|
| e-miNY Crude Oil(NYM) |
|
Mar21 |
210210 |
58.450 |
58.900 |
58.050 |
58.675 |
+0.325 |
8,491 |
1,830 |
+10 |
|
|
Apr21 |
210210 |
58.250 |
58.750 |
57.925 |
58.575 |
+0.325 |
1,078 |
544 |
+45 |
|
|
May21 |
210210 |
57.975 |
58.450 |
57.700 |
58.300 |
+0.325 |
56 |
313 |
+15 |
|
|
Jun21 |
210210 |
57.550 |
58.000 |
57.325 |
57.900 |
+0.350 |
43 |
239 |
+14 |
|
|
Jul21 |
210210 |
57.000 |
57.450 |
57.000 |
57.425 |
+0.375 |
3 |
25 |
+0 |
|
|
Aug21 |
210210 |
56.500 |
56.850 |
56.500 |
56.850 |
+0.325 |
4 |
9 |
+0 |
|
|
Sep21 |
210210 |
56.325 |
56.325 |
55.950 |
56.275 |
+0.300 |
1 |
15 |
+0 |
|
|
Oct21 |
210210 |
55.500 |
55.725 |
55.500 |
55.725 |
+0.275 |
1 |
16 |
+0 |
|
|
Nov21 |
210210 |
55.250 |
55.250 |
55.250 |
55.250 |
+0.300 |
0 |
14 |
+0 |
|
|
Dec21 |
210210 |
54.450 |
54.850 |
54.325 |
54.800 |
+0.275 |
18 |
190 |
+1 |
|
| Total Volume and Open Interest |
9,725 |
3,287 |
+88 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Mar21 |
210210 |
175.97 |
176.77 |
174.73 |
176.10 |
+0.43 |
55,641 |
104,785 |
-3,846 |
Hover/Click |
|
Apr21 |
210210 |
174.73 |
175.93 |
173.99 |
175.25 |
+0.43 |
40,091 |
68,999 |
+2,064 |
Hover/Click |
|
May21 |
210210 |
174.28 |
175.40 |
173.46 |
174.76 |
+0.47 |
19,422 |
42,224 |
+2,017 |
Hover/Click |
|
Jun21 |
210210 |
174.00 |
175.09 |
173.30 |
174.51 |
+0.49 |
10,438 |
59,641 |
+1,345 |
Hover/Click |
|
Jul21 |
210210 |
174.00 |
175.06 |
173.28 |
174.50 |
+0.49 |
2,500 |
19,186 |
+237 |
Hover/Click |
|
Aug21 |
210210 |
174.10 |
174.91 |
173.35 |
174.56 |
+0.50 |
785 |
11,076 |
-13 |
Hover/Click |
|
Sep21 |
210210 |
174.32 |
175.12 |
173.58 |
174.79 |
+0.52 |
1,358 |
14,080 |
+18 |
Hover/Click |
|
Oct21 |
210210 |
174.64 |
175.19 |
174.02 |
174.98 |
+0.52 |
747 |
7,209 |
-72 |
Hover/Click |
|
Nov21 |
210210 |
174.60 |
175.43 |
174.07 |
175.06 |
+0.49 |
776 |
7,391 |
+92 |
Hover/Click |
|
Dec21 |
210210 |
174.29 |
175.40 |
173.85 |
174.98 |
+0.47 |
4,627 |
38,018 |
+303 |
Hover/Click |
|
Jan22 |
210210 |
174.98 |
175.44 |
174.04 |
175.10 |
+0.47 |
1,424 |
10,976 |
-550 |
Hover/Click |
|
Feb22 |
210210 |
174.95 |
175.14 |
174.06 |
174.89 |
+0.50 |
151 |
2,388 |
+34 |
Hover/Click |
|
Mar22 |
210210 |
173.71 |
174.88 |
173.42 |
174.08 |
+0.52 |
104 |
2,430 |
+26 |
Hover/Click |
|
Apr22 |
210210 |
173.00 |
174.00 |
172.02 |
172.61 |
+0.56 |
16 |
1,185 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
139,602 |
416,340 |
+1,791 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Mar21 |
210210 |
166.98 |
167.21 |
163.85 |
165.34 |
-2.02 |
62,219 |
103,178 |
-11,492 |
Hover/Click |
|
Apr21 |
210210 |
178.46 |
179.54 |
177.20 |
178.41 |
-0.53 |
54,240 |
85,424 |
+4,867 |
Hover/Click |
|
May21 |
210210 |
178.99 |
180.03 |
177.97 |
179.13 |
-0.31 |
19,767 |
49,764 |
+1,679 |
Hover/Click |
|
Jun21 |
210210 |
178.52 |
179.60 |
177.66 |
178.78 |
-0.13 |
11,995 |
50,140 |
+505 |
Hover/Click |
|
Jul21 |
210210 |
177.09 |
178.10 |
176.37 |
177.49 |
-0.04 |
4,286 |
22,801 |
-93 |
Hover/Click |
|
Aug21 |
210210 |
174.71 |
175.98 |
174.59 |
175.43 |
-0.02 |
2,699 |
12,220 |
-166 |
Hover/Click |
|
Sep21 |
210210 |
171.76 |
173.15 |
171.63 |
172.46 |
-0.03 |
3,711 |
26,872 |
-124 |
Hover/Click |
|
Oct21 |
210210 |
160.91 |
161.67 |
160.40 |
161.18 |
-0.04 |
1,974 |
17,834 |
-224 |
Hover/Click |
|
Nov21 |
210210 |
158.22 |
158.23 |
157.54 |
157.86 |
+0.01 |
1,779 |
8,139 |
+269 |
Hover/Click |
|
Dec21 |
210210 |
155.86 |
155.93 |
154.55 |
155.42 |
+0.06 |
2,291 |
31,121 |
+396 |
Hover/Click |
| Total Volume and Open Interest |
165,322 |
415,032 |
-4,285 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Mar21 |
210210 |
167.50 |
167.50 |
165.34 |
165.34 |
-2.02 |
|
|
|
|
|
Apr21 |
210210 |
178.41 |
178.41 |
178.41 |
178.41 |
-0.53 |
|
|
|
|
|
May21 |
210210 |
179.13 |
179.13 |
179.13 |
179.13 |
-0.31 |
|
|
|
|
|
Jun21 |
210210 |
178.78 |
178.78 |
178.78 |
178.78 |
-0.13 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Mar21 |
210210 |
2.819 |
2.982 |
2.741 |
2.911 |
+0.076 |
194,660 |
211,022 |
-30,999 |
Hover/Click |
|
Apr21 |
210210 |
2.807 |
2.910 |
2.747 |
2.879 |
+0.056 |
108,257 |
113,782 |
+1,005 |
Hover/Click |
|
May21 |
210210 |
2.845 |
2.939 |
2.790 |
2.910 |
+0.050 |
87,765 |
129,322 |
+19,213 |
Hover/Click |
|
Jun21 |
210210 |
2.905 |
2.978 |
2.842 |
2.954 |
+0.042 |
28,324 |
58,417 |
+1,323 |
Hover/Click |
|
Jul21 |
210210 |
2.953 |
3.024 |
2.897 |
3.003 |
+0.037 |
24,169 |
55,290 |
+660 |
Hover/Click |
|
Aug21 |
210210 |
2.967 |
3.037 |
2.915 |
3.018 |
+0.038 |
14,415 |
40,189 |
+1,183 |
Hover/Click |
|
Sep21 |
210210 |
2.958 |
3.025 |
2.904 |
3.005 |
+0.035 |
23,724 |
66,338 |
+3,660 |
Hover/Click |
|
Oct21 |
210210 |
2.970 |
3.042 |
2.921 |
3.021 |
+0.032 |
30,845 |
132,895 |
+2,284 |
Hover/Click |
|
Nov21 |
210210 |
3.024 |
3.094 |
2.984 |
3.076 |
+0.028 |
9,189 |
45,704 |
+1,304 |
Hover/Click |
|
Dec21 |
210210 |
3.135 |
3.203 |
3.098 |
3.186 |
+0.027 |
4,353 |
46,492 |
+895 |
Hover/Click |
|
Jan22 |
210210 |
3.204 |
3.289 |
3.184 |
3.271 |
+0.027 |
15,764 |
49,503 |
+1,009 |
Hover/Click |
|
Feb22 |
210210 |
3.138 |
3.223 |
3.127 |
3.208 |
+0.026 |
2,790 |
24,676 |
+43 |
Hover/Click |
|
Mar22 |
210210 |
2.981 |
3.029 |
2.942 |
3.014 |
+0.018 |
15,831 |
35,580 |
-113 |
Hover/Click |
|
Apr22 |
210210 |
2.542 |
2.578 |
2.527 |
2.568 |
+0.002 |
11,362 |
36,290 |
+2,719 |
Hover/Click |
|
May22 |
210210 |
2.509 |
2.522 |
2.478 |
2.511 |
+0.002 |
2,686 |
16,152 |
+749 |
Hover/Click |
|
Jun22 |
210210 |
2.524 |
2.543 |
2.506 |
2.537 |
+0.003 |
1,887 |
10,739 |
+394 |
Hover/Click |
| Total Volume and Open Interest |
580,950 |
1,158,189 |
+5,829 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr21 |
210210 |
61.21 |
61.69 |
60.87 |
61.47 |
+0.38 |
269,312 |
467,407 |
-19,054 |
Hover/Click |
|
May21 |
210210 |
60.79 |
61.27 |
60.46 |
61.07 |
+0.36 |
146,973 |
397,898 |
+26,274 |
Hover/Click |
|
Jun21 |
210210 |
60.30 |
60.78 |
60.00 |
60.60 |
+0.34 |
136,178 |
324,063 |
+8,397 |
Hover/Click |
|
Jul21 |
210210 |
59.80 |
60.24 |
59.52 |
60.10 |
+0.32 |
52,129 |
177,087 |
-1,919 |
Hover/Click |
|
Aug21 |
210210 |
59.40 |
59.79 |
59.09 |
59.64 |
+0.30 |
31,901 |
100,760 |
+2,743 |
Hover/Click |
|
Sep21 |
210210 |
58.91 |
59.34 |
58.65 |
59.18 |
+0.28 |
32,925 |
89,159 |
+2,041 |
Hover/Click |
|
Oct21 |
210210 |
58.49 |
58.89 |
58.21 |
58.73 |
+0.27 |
10,101 |
66,179 |
-437 |
Hover/Click |
|
Nov21 |
210210 |
58.09 |
58.44 |
57.87 |
58.32 |
+0.26 |
8,052 |
47,302 |
+414 |
Hover/Click |
|
Dec21 |
210210 |
57.70 |
58.09 |
57.45 |
57.95 |
+0.25 |
104,773 |
282,458 |
-416 |
Hover/Click |
|
Jan22 |
210210 |
57.52 |
57.60 |
57.51 |
57.60 |
+0.24 |
9,680 |
50,542 |
+1,252 |
Hover/Click |
|
Feb22 |
210210 |
57.03 |
57.28 |
57.00 |
57.28 |
+0.25 |
7,500 |
41,378 |
+1,841 |
Hover/Click |
|
Mar22 |
210210 |
57.00 |
57.00 |
57.00 |
57.00 |
+0.24 |
4,582 |
57,522 |
+902 |
Hover/Click |
|
Apr22 |
210210 |
56.74 |
56.74 |
56.74 |
56.74 |
+0.24 |
695 |
18,049 |
+0 |
Hover/Click |
|
May22 |
210210 |
56.49 |
56.49 |
56.49 |
56.49 |
+0.25 |
179 |
20,573 |
-22 |
Hover/Click |
| Total Volume and Open Interest |
874,026 |
2,641,311 |
+23,342 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Feb21 |
210210 |
498.50 |
501.75 |
496.00 |
501.00 |
+4.75 |
36,127 |
59,311 |
-13,417 |
Hover/Click |
|
Mar21 |
210210 |
501.00 |
503.75 |
498.00 |
502.75 |
+4.75 |
90,818 |
180,269 |
+2,094 |
Hover/Click |
|
Apr21 |
210210 |
501.00 |
504.50 |
498.75 |
503.75 |
+4.75 |
50,338 |
123,904 |
+4,901 |
Hover/Click |
|
May21 |
210210 |
501.25 |
504.50 |
499.25 |
504.00 |
+4.75 |
23,287 |
75,496 |
+926 |
Hover/Click |
|
Jun21 |
210210 |
501.00 |
504.25 |
498.75 |
503.75 |
+4.75 |
26,056 |
100,180 |
-1,503 |
Hover/Click |
|
Jul21 |
210210 |
500.25 |
503.75 |
498.75 |
503.75 |
+4.75 |
6,696 |
36,576 |
+712 |
Hover/Click |
|
Aug21 |
210210 |
499.75 |
503.50 |
498.50 |
503.50 |
+4.75 |
3,065 |
28,982 |
+109 |
Hover/Click |
|
Sep21 |
210210 |
499.75 |
503.25 |
498.50 |
503.25 |
+4.75 |
4,798 |
34,908 |
+118 |
Hover/Click |
|
Oct21 |
210210 |
500.50 |
503.75 |
498.75 |
503.50 |
+4.75 |
5,496 |
54,107 |
-306 |
Hover/Click |
|
Nov21 |
210210 |
498.50 |
502.50 |
497.50 |
502.25 |
+4.75 |
1,908 |
29,034 |
+360 |
Hover/Click |
| Total Volume and Open Interest |
276,543 |
999,434 |
-5,381 |
|
| Ethanol(CBOT) |
|
Mar21 |
210210 |
1.690 |
1.690 |
1.690 |
1.690 |
-0.020 |
0 |
10 |
+0 |
|
|
Apr21 |
210210 |
1.729 |
1.729 |
1.729 |
1.729 |
-0.020 |
2 |
43 |
+2 |
|
|
May21 |
210210 |
1.700 |
1.700 |
1.700 |
1.700 |
-0.020 |
0 |
32 |
+0 |
|
|
Jun21 |
210210 |
1.686 |
1.686 |
1.686 |
1.686 |
-0.020 |
|
|
|
|
|
Jul21 |
210210 |
1.686 |
1.686 |
1.686 |
1.686 |
-0.020 |
|
|
|
|
|
Aug21 |
210210 |
1.686 |
1.686 |
1.686 |
1.686 |
-0.020 |
0 |
5 |
+0 |
|
|
Sep21 |
210210 |
1.686 |
1.686 |
1.686 |
1.686 |
-0.020 |
|
|
|
|
|
Oct21 |
210210 |
1.673 |
1.673 |
1.673 |
1.673 |
-0.020 |
|
|
|
|
| Total Volume and Open Interest |
2 |
90 |
+2 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar21 |
210210 |
58.35 |
58.90 |
58.09 |
58.68 |
+0.32 |
18,658 |
53,541 |
-1,790 |
Hover/Click |
|
Apr21 |
210210 |
58.22 |
58.77 |
57.99 |
58.57 |
+0.32 |
27,829 |
47,388 |
+3,168 |
Hover/Click |
|
May21 |
210210 |
57.84 |
58.46 |
57.73 |
58.31 |
+0.34 |
33,173 |
27,912 |
+2,112 |
Hover/Click |
|
Jun21 |
210210 |
57.38 |
58.02 |
57.34 |
57.91 |
+0.35 |
54,565 |
69,170 |
+4,524 |
Hover/Click |
|
Jul21 |
210210 |
56.91 |
57.47 |
56.87 |
57.42 |
+0.36 |
13,216 |
16,718 |
+1,039 |
Hover/Click |
|
Aug21 |
210210 |
56.38 |
56.87 |
56.34 |
56.86 |
+0.33 |
5,914 |
11,500 |
+370 |
Hover/Click |
|
Sep21 |
210210 |
56.15 |
56.30 |
55.89 |
56.28 |
+0.31 |
5,713 |
18,412 |
+832 |
Hover/Click |
|
Oct21 |
210210 |
55.69 |
55.73 |
55.39 |
55.73 |
+0.29 |
1,535 |
11,438 |
-14 |
Hover/Click |
|
Nov21 |
210210 |
55.14 |
55.24 |
55.00 |
55.24 |
+0.28 |
1,121 |
10,201 |
-28 |
Hover/Click |
|
Dec21 |
210210 |
54.40 |
54.88 |
54.40 |
54.79 |
+0.27 |
32,841 |
91,375 |
-4,222 |
Hover/Click |
|
Jan22 |
210210 |
53.95 |
54.35 |
53.95 |
54.35 |
+0.25 |
454 |
6,048 |
+159 |
Hover/Click |
|
Feb22 |
210210 |
53.95 |
53.95 |
53.95 |
53.95 |
+0.25 |
310 |
3,967 |
-67 |
Hover/Click |
|
Mar22 |
210210 |
53.59 |
53.59 |
53.59 |
53.59 |
+0.25 |
548 |
9,946 |
+109 |
Hover/Click |
|
Apr22 |
210210 |
53.26 |
53.26 |
53.26 |
53.26 |
+0.26 |
222 |
4,184 |
+108 |
Hover/Click |
|
May22 |
210210 |
52.95 |
52.95 |
52.95 |
52.95 |
+0.26 |
404 |
4,039 |
-43 |
Hover/Click |
|
Jun22 |
210210 |
52.58 |
52.70 |
52.58 |
52.67 |
+0.27 |
5,671 |
23,363 |
+1,890 |
Hover/Click |
| Total Volume and Open Interest |
210,271 |
527,555 |
+10,506 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar21 |
210210 |
90.455 |
90.515 |
90.235 |
90.363 |
-0.067 |
29,232 |
35,612 |
+604 |
Hover/Click |
|
Jun21 |
210210 |
90.450 |
90.490 |
90.210 |
90.327 |
-0.073 |
549 |
971 |
+41 |
Hover/Click |
|
Sep21 |
210210 |
90.200 |
90.302 |
90.200 |
90.302 |
-0.063 |
4 |
124 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
29,787 |
36,767 |
+648 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar21 |
210210 |
77.36 |
77.58 |
77.19 |
77.29 |
-0.10 |
79,976 |
138,115 |
-235 |
Hover/Click |
|
Jun21 |
210210 |
77.41 |
77.60 |
77.23 |
77.32 |
-0.11 |
78 |
686 |
+20 |
Hover/Click |
|
Sep21 |
210210 |
77.35 |
77.59 |
77.27 |
77.35 |
-0.10 |
34 |
336 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
80,145 |
139,901 |
-190 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar21 |
210210 |
138.19 |
138.68 |
138.04 |
138.43 |
+0.29 |
66,974 |
160,977 |
-680 |
Hover/Click |
|
Jun21 |
210210 |
138.22 |
138.71 |
138.09 |
138.47 |
+0.29 |
133 |
3,284 |
+4 |
Hover/Click |
|
Sep21 |
210210 |
138.51 |
138.72 |
138.20 |
138.51 |
+0.28 |
44 |
332 |
-10 |
Hover/Click |
| Total Volume and Open Interest |
67,388 |
165,800 |
-626 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar21 |
210210 |
78.77 |
78.95 |
78.68 |
78.81 |
+0.03 |
56,496 |
150,864 |
+465 |
Hover/Click |
|
Jun21 |
210210 |
78.76 |
78.95 |
78.70 |
78.82 |
+0.03 |
151 |
4,220 |
+43 |
Hover/Click |
|
Sep21 |
210210 |
78.86 |
78.92 |
78.70 |
78.82 |
+0.03 |
21 |
1,059 |
+5 |
Hover/Click |
|
Dec21 |
210210 |
78.75 |
78.90 |
78.75 |
78.81 |
+0.02 |
47 |
786 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
56,798 |
157,821 |
+608 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar21 |
210210 |
95.68 |
95.80 |
95.40 |
95.59 |
-0.09 |
83,682 |
184,800 |
-2,994 |
Hover/Click |
|
Jun21 |
210210 |
95.74 |
95.89 |
95.50 |
95.68 |
-0.09 |
129 |
440 |
-3 |
Hover/Click |
|
Sep21 |
210210 |
95.84 |
95.97 |
95.60 |
95.78 |
-0.09 |
31 |
201 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
84,083 |
186,355 |
-3,095 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar21 |
210210 |
112.14 |
112.58 |
112.06 |
112.47 |
+0.27 |
19,210 |
49,573 |
-1,321 |
Hover/Click |
|
Jun21 |
210210 |
112.43 |
112.84 |
112.36 |
112.75 |
+0.27 |
112 |
768 |
-13 |
Hover/Click |
|
Sep21 |
210210 |
113.04 |
113.05 |
112.69 |
113.04 |
+0.27 |
1 |
86 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
19,323 |
50,429 |
-1,333 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar21 |
210210 |
121.28 |
121.52 |
121.17 |
121.37 |
+0.11 |
147,688 |
661,864 |
+2,421 |
Hover/Click |
|
Jun21 |
210210 |
121.46 |
121.75 |
121.41 |
121.60 |
+0.11 |
986 |
4,032 |
+552 |
Hover/Click |
|
Sep21 |
210210 |
121.85 |
121.98 |
121.66 |
121.84 |
+0.11 |
36 |
1,129 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
149,024 |
671,755 |
+2,950 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Feb21 |
210210 |
497.75 |
499.38 |
496.63 |
499.38 |
+2.00 |
3 |
32 |
-3 |
|
|
Mar21 |
210210 |
496.25 |
498.25 |
494.63 |
497.75 |
+2.00 |
36,186 |
153,243 |
+2,161 |
Hover/Click |
| Total Volume and Open Interest |
36,194 |
155,891 |
+2,161 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Mar21 |
210210 |
185.40 |
186.80 |
183.85 |
185.60 |
-0.30 |
5,465 |
33,768 |
-438 |
Hover/Click |
|
Apr21 |
210210 |
184.70 |
186.60 |
183.75 |
185.45 |
-0.30 |
13 |
193 |
+1 |
|
|
May21 |
210210 |
185.30 |
186.20 |
183.65 |
185.30 |
-0.25 |
0 |
1 |
+0 |
|
|
Jun21 |
210210 |
184.75 |
186.15 |
183.55 |
185.10 |
-0.20 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
5,478 |
33,963 |
-437 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210210 |
167~020 |
167~250 |
166~210 |
167~170 |
+0~130 |
409,253 |
1,168,881 |
-9,242 |
Hover/Click |
|
Jun21 |
210210 |
165~140 |
166~070 |
165~040 |
165~310 |
+0~130 |
6,988 |
11,470 |
+5,716 |
Hover/Click |
|
Sep21 |
210210 |
165~310 |
165~310 |
165~310 |
165~310 |
+0~130 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
416,241 |
1,180,351 |
-3,526 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210210 |
136~225 |
136~315 |
136~185 |
136~295 |
+0~065 |
1,342,801 |
3,547,367 |
+37,308 |
Hover/Click |
|
Jun21 |
210210 |
135~205 |
135~295 |
135~165 |
135~280 |
+0~070 |
10,347 |
84,426 |
+3,934 |
Hover/Click |
|
Sep21 |
210210 |
135~280 |
135~280 |
135~280 |
135~280 |
+0~070 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,353,148 |
3,631,793 |
+41,242 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210210 |
125~234 |
125~282 |
125~222 |
125~272 |
+0~032 |
785,199 |
3,445,454 |
-24,506 |
Hover/Click |
|
Jun21 |
210210 |
125~140 |
125~186 |
125~126 |
125~176 |
+0~034 |
6,158 |
50,084 |
+5,214 |
Hover/Click |
|
Sep21 |
210210 |
125~176 |
125~176 |
125~176 |
125~176 |
+0~034 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
791,357 |
3,495,538 |
-19,292 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210210 |
110~153 |
110~160 |
110~152 |
110~157 |
+0~003 |
300,667 |
2,204,790 |
+29,796 |
Hover/Click |
|
Jun21 |
210210 |
110~144 |
110~151 |
110~144 |
110~150 |
+0~004 |
4,832 |
18,081 |
+2,962 |
Hover/Click |
|
Sep21 |
210210 |
110~150 |
110~150 |
110~150 |
110~150 |
+0~004 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
305,499 |
2,222,871 |
+32,758 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar21 |
210210 |
99.830 |
99.840 |
99.830 |
99.830 |
-0.010 |
47,312 |
1,189,674 |
+3,932 |
|
|
Jun21 |
210210 |
99.835 |
99.840 |
99.835 |
99.835 |
-0.005 |
106,228 |
1,073,444 |
+11,517 |
|
|
Sep21 |
210210 |
99.820 |
99.830 |
99.820 |
99.825 |
unch |
83,431 |
799,236 |
-8,265 |
|
|
Dec21 |
210210 |
99.785 |
99.795 |
99.785 |
99.790 |
unch |
54,371 |
874,139 |
+2,224 |
|
|
Mar22 |
210210 |
99.810 |
99.820 |
99.810 |
99.815 |
unch |
80,893 |
886,396 |
+1,039 |
|
|
Jun22 |
210210 |
99.795 |
99.800 |
99.785 |
99.795 |
unch |
126,532 |
709,123 |
+16,636 |
|
|
Sep22 |
210210 |
99.770 |
99.780 |
99.760 |
99.775 |
+0.005 |
100,091 |
591,908 |
+9,916 |
|
|
Dec22 |
210210 |
99.705 |
99.715 |
99.695 |
99.715 |
+0.010 |
144,278 |
487,779 |
+14,676 |
|
|
Mar23 |
210210 |
99.690 |
99.710 |
99.680 |
99.705 |
+0.010 |
120,876 |
1,007,897 |
+14,189 |
|
|
Jun23 |
210210 |
99.605 |
99.630 |
99.595 |
99.625 |
+0.015 |
149,599 |
632,817 |
+6,349 |
|
|
Sep23 |
210210 |
99.420 |
99.450 |
99.410 |
99.445 |
+0.020 |
116,489 |
495,662 |
-59,462 |
|
|
Dec23 |
210210 |
99.320 |
99.355 |
99.310 |
99.345 |
+0.020 |
122,062 |
445,881 |
+6,223 |
|
|
Mar24 |
210210 |
99.235 |
99.265 |
99.220 |
99.255 |
+0.020 |
87,140 |
411,094 |
-3,130 |
|
|
Jun24 |
210210 |
99.120 |
99.155 |
99.110 |
99.145 |
+0.020 |
65,004 |
252,908 |
-318 |
|
|
Sep24 |
210210 |
99.015 |
99.050 |
99.000 |
99.040 |
+0.020 |
63,439 |
225,497 |
+213 |
|
|
Dec24 |
210210 |
98.915 |
98.950 |
98.895 |
98.935 |
+0.020 |
95,825 |
201,834 |
-63,933 |
|
|
Mar25 |
210210 |
98.825 |
98.865 |
98.805 |
98.850 |
+0.020 |
37,803 |
175,595 |
-728 |
|
|
Jun25 |
210210 |
98.735 |
98.775 |
98.715 |
98.760 |
+0.020 |
34,093 |
148,615 |
+2,921 |
|
| Total Volume and Open Interest |
1,723,193 |
11,090,854 |
-47,583 |
|
| Ultra T-Bond(CBOT) |
|
Mar21 |
210210 |
201~02 |
202~20 |
200~12 |
202~03 |
+0~29 |
152,348 |
1,098,513 |
+2,610 |
|
|
Jun21 |
210210 |
199~14 |
200~28 |
198~24 |
200~13 |
+0~29 |
15 |
408 |
+7 |
|
|
Sep21 |
210210 |
200~13 |
200~13 |
200~13 |
200~13 |
+0~29 |
|
|
|
|
| Total Volume and Open Interest |
152,363 |
1,098,921 |
+2,617 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar21 |
210210 |
152~300 |
153~145 |
152~220 |
153~100 |
+0~105 |
259,729 |
1,205,557 |
+8,431 |
|
|
Jun21 |
210210 |
151~145 |
151~300 |
151~075 |
151~260 |
+0~095 |
1,288 |
6,219 |
+1,047 |
|
|
Sep21 |
210210 |
151~260 |
151~260 |
151~260 |
151~260 |
+0~095 |
|
|
|
|
| Total Volume and Open Interest |
261,017 |
1,211,776 |
+9,478 |
|
| 30 Day Federal Funds(CBOT) |
|
Feb21 |
210210 |
99.927 |
99.930 |
99.927 |
99.930 |
unch |
39,087 |
188,481 |
+3,780 |
|
|
Mar21 |
210210 |
99.935 |
99.935 |
99.930 |
99.935 |
unch |
50,783 |
124,448 |
+17,098 |
|
|
Apr21 |
210210 |
99.925 |
99.930 |
99.925 |
99.930 |
+0.005 |
17,783 |
141,453 |
+149 |
|
|
May21 |
210210 |
99.925 |
99.925 |
99.920 |
99.925 |
+0.005 |
15,557 |
86,170 |
+3,883 |
|
|
Jun21 |
210210 |
99.925 |
99.925 |
99.920 |
99.925 |
+0.005 |
6,344 |
70,863 |
+295 |
|
|
Jul21 |
210210 |
99.925 |
99.925 |
99.920 |
99.925 |
+0.005 |
10,567 |
110,979 |
+3,324 |
|
| Total Volume and Open Interest |
161,071 |
1,100,507 |
+31,402 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar21 |
210210 |
151.55 |
151.58 |
151.45 |
151.49 |
-0.05 |
958 |
13,977 |
-3 |
Hover/Click |
|
Jun21 |
210210 |
151.49 |
151.49 |
151.49 |
151.49 |
-0.05 |
|
|
|
Hover/Click |
|
Sep21 |
210210 |
151.49 |
151.49 |
151.49 |
151.49 |
-0.05 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
958 |
13,977 |
-3 |
|
| Euro-Buxl(EUREX) |
|
Mar21 |
210210 |
216.64 |
217.64 |
216.06 |
216.38 |
-0.80 |
78,731 |
290,750 |
-16,226 |
|
|
Jun21 |
210210 |
215.10 |
215.28 |
214.74 |
214.74 |
-0.78 |
16 |
39,000 |
-633 |
|
|
Sep21 |
210210 |
213.34 |
213.34 |
213.34 |
213.34 |
-0.80 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
78,747 |
329,751 |
-16,859 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210210 |
176.07 |
176.38 |
175.94 |
176.10 |
-0.11 |
643,913 |
1,391,054 |
-90,833 |
Hover/Click |
|
Jun21 |
210210 |
173.30 |
173.47 |
173.21 |
173.22 |
-0.11 |
61 |
33,086 |
+47 |
Hover/Click |
|
Sep21 |
210210 |
173.18 |
173.18 |
173.18 |
173.18 |
-0.11 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
643,974 |
1,424,142 |
-90,786 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210210 |
134.95 |
135.03 |
134.91 |
134.98 |
+0.01 |
339,145 |
1,109,242 |
-23,434 |
Hover/Click |
|
Jun21 |
210210 |
135.45 |
135.46 |
135.45 |
135.46 |
+0.01 |
1,010 |
1,018 |
+1,010 |
Hover/Click |
|
Sep21 |
210210 |
136.98 |
136.98 |
136.98 |
136.98 |
+0.01 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
340,155 |
1,110,260 |
-22,424 |
|
| Euro-Schatz(EUREX) |
|
Mar21 |
210210 |
112.26 |
112.27 |
112.25 |
112.26 |
+0.01 |
169,611 |
1,505,521 |
-75,904 |
|
|
Jun21 |
210210 |
112.16 |
112.16 |
112.16 |
112.16 |
+0.01 |
1,831 |
2,731 |
+1,731 |
|
|
Sep21 |
210210 |
112.84 |
112.84 |
112.84 |
112.84 |
+0.00 |
|
|
|
|
| Total Volume and Open Interest |
171,442 |
1,508,252 |
-74,173 |
|
| 3-Mth Euribor(EUREX) |
|
Mar21 |
210210 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
872 |
+0 |
|
|
Jun21 |
210210 |
100.545 |
100.545 |
100.545 |
100.545 |
unch |
0 |
593 |
+0 |
|
|
Sep21 |
210210 |
100.545 |
100.545 |
100.545 |
100.545 |
unch |
0 |
991 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,608 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210210 |
132~14 |
132~16 |
132~06 |
132~10 |
-0~08 |
217,127 |
517,711 |
+507 |
Hover/Click |
|
Jun21 |
210210 |
131~11 |
131~11 |
131~11 |
131~11 |
-0~08 |
0 |
1,876 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
217,127 |
519,587 |
+507 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210210 |
99.95 |
99.95 |
99.94 |
99.94 |
unch |
60,972 |
563,299 |
-5,600 |
|
|
Jun21 |
210210 |
99.96 |
99.96 |
99.96 |
99.96 |
unch |
88,667 |
718,885 |
-4,299 |
|
|
Sep21 |
210210 |
99.97 |
99.98 |
99.97 |
99.98 |
+0.01 |
105,665 |
537,012 |
-2,313 |
|
|
Dec21 |
210210 |
99.97 |
99.99 |
99.97 |
99.98 |
unch |
111,793 |
537,276 |
+15,126 |
|
|
Mar22 |
210210 |
99.89 |
99.89 |
99.88 |
99.89 |
unch |
74,691 |
636,799 |
-7,690 |
|
|
Jun22 |
210210 |
99.87 |
99.88 |
99.86 |
99.87 |
-0.00 |
58,237 |
326,024 |
-8,988 |
|
| Total Volume and Open Interest |
927,883 |
4,593,103 |
-48,577 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210210 |
100.540 |
100.545 |
100.540 |
100.540 |
unch |
27,993 |
333,317 |
-641 |
|
|
Jun21 |
210210 |
100.545 |
100.550 |
100.540 |
100.545 |
unch |
62,789 |
366,848 |
-11,673 |
|
|
Sep21 |
210210 |
100.545 |
100.550 |
100.540 |
100.545 |
unch |
73,427 |
319,336 |
-9,228 |
|
| Total Volume and Open Interest |
807,173 |
3,382,629 |
-33,542 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar21 |
210210 |
99.99 |
99.99 |
99.98 |
99.99 |
unch |
3,213 |
124,546 |
-513 |
|
|
Jun21 |
210210 |
99.98 |
99.98 |
99.97 |
99.98 |
unch |
6,237 |
146,733 |
+97 |
|
|
Sep21 |
210210 |
99.96 |
99.97 |
99.96 |
99.97 |
unch |
5,735 |
127,913 |
-109 |
|
|
Dec21 |
210210 |
99.96 |
99.96 |
99.95 |
99.96 |
unch |
4,310 |
130,107 |
-511 |
|
|
Mar22 |
210210 |
99.94 |
99.94 |
99.93 |
99.94 |
unch |
1,777 |
127,264 |
-508 |
|
|
Jun22 |
210210 |
99.92 |
99.92 |
99.91 |
99.92 |
unch |
618 |
73,901 |
-736 |
|
|
Sep22 |
210210 |
99.87 |
99.88 |
99.87 |
99.88 |
+0.01 |
503 |
57,421 |
+14 |
|
|
Dec22 |
210210 |
99.83 |
99.84 |
99.83 |
99.84 |
+0.01 |
849 |
37,616 |
+550 |
|
|
Mar23 |
210210 |
99.78 |
99.80 |
99.78 |
99.80 |
+0.02 |
6 |
2,718 |
+6 |
|
|
Jun23 |
210210 |
99.73 |
99.73 |
99.73 |
99.73 |
+0.01 |
0 |
908 |
+0 |
|
| Total Volume and Open Interest |
23,248 |
829,938 |
-1,710 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar21 |
210210 |
98.77 |
98.79 |
98.76 |
98.78 |
+0.01 |
222,668 |
1,423,922 |
+6,172 |
|
|
Jun21 |
210210 |
98.76 |
98.76 |
98.75 |
98.75 |
+0.01 |
2 |
2,434 |
+2 |
|
| Total Volume and Open Interest |
222,670 |
1,426,356 |
+6,174 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar21 |
210210 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
87,927 |
895,261 |
-13,678 |
|
|
Jun21 |
210210 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
87,927 |
895,262 |
-13,678 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Feb21 |
210210 |
1842.6 |
1851.1 |
1835.3 |
1840.6 |
+5.3 |
254 |
8,238 |
-2,027 |
Hover/Click |
|
Apr21 |
210210 |
1838.3 |
1856.6 |
1834.0 |
1842.7 |
+5.2 |
177,562 |
393,961 |
-381 |
Hover/Click |
|
Jun21 |
210210 |
1842.3 |
1858.9 |
1837.8 |
1845.6 |
+5.4 |
6,058 |
62,473 |
+1,852 |
Hover/Click |
|
Aug21 |
210210 |
1840.0 |
1860.7 |
1840.0 |
1847.7 |
+5.3 |
2,782 |
17,185 |
-857 |
Hover/Click |
|
Oct21 |
210210 |
1850.0 |
1857.0 |
1843.2 |
1849.3 |
+5.3 |
669 |
7,584 |
-51 |
Hover/Click |
|
Dec21 |
210210 |
1847.2 |
1863.9 |
1845.0 |
1850.9 |
+5.3 |
1,973 |
11,501 |
-818 |
Hover/Click |
|
Feb22 |
210210 |
1862.0 |
1862.8 |
1852.2 |
1852.4 |
+5.2 |
405 |
3,680 |
+22 |
Hover/Click |
|
Apr22 |
210210 |
1865.5 |
1865.5 |
1853.5 |
1854.1 |
+5.2 |
3 |
40 |
-1 |
Hover/Click |
|
Jun22 |
210210 |
1856.0 |
1856.0 |
1856.0 |
1856.0 |
+5.2 |
4 |
129 |
+1 |
Hover/Click |
|
Aug22 |
210210 |
1857.5 |
1857.5 |
1857.5 |
1857.5 |
+5.2 |
0 |
4 |
+0 |
Hover/Click |
|
Oct22 |
210210 |
1861.2 |
1861.2 |
1861.2 |
1861.2 |
+5.2 |
|
|
|
Hover/Click |
|
Dec22 |
210210 |
1862.0 |
1863.3 |
1862.0 |
1863.3 |
+5.2 |
0 |
239 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
190,929 |
507,311 |
-2,377 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar21 |
210210 |
2735.0 |
2759.5 |
2688.0 |
2707.8 |
-32.4 |
84,381 |
108,380 |
-3,074 |
Hover/Click |
|
May21 |
210210 |
2740.0 |
2762.5 |
2692.5 |
2712.0 |
-31.9 |
17,253 |
50,783 |
+5,681 |
Hover/Click |
|
Jul21 |
210210 |
2731.5 |
2757.0 |
2701.5 |
2713.2 |
-31.7 |
1,571 |
9,655 |
+70 |
Hover/Click |
|
Sep21 |
210210 |
2753.0 |
2755.0 |
2701.5 |
2713.4 |
-31.4 |
906 |
4,326 |
-100 |
Hover/Click |
|
Dec21 |
210210 |
2743.0 |
2760.5 |
2698.0 |
2713.6 |
-31.3 |
370 |
4,301 |
+49 |
Hover/Click |
|
Mar22 |
210210 |
2711.0 |
2718.7 |
2711.0 |
2718.7 |
-31.3 |
5 |
501 |
-2 |
Hover/Click |
|
May22 |
210210 |
2723.7 |
2723.7 |
2723.7 |
2723.7 |
-31.3 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
104,740 |
178,809 |
+2,629 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr21 |
210210 |
1191.7 |
1264.7 |
1190.4 |
1246.9 |
+52.5 |
18,617 |
65,807 |
+2,746 |
Hover/Click |
|
Jul21 |
210210 |
1199.1 |
1265.7 |
1199.1 |
1249.7 |
+53.1 |
329 |
4,060 |
+141 |
Hover/Click |
|
Oct21 |
210210 |
1225.0 |
1256.5 |
1225.0 |
1252.8 |
+53.9 |
15 |
164 |
+7 |
Hover/Click |
|
Jan22 |
210210 |
1256.0 |
1256.0 |
1256.0 |
1256.0 |
+53.8 |
2 |
84 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
18,978 |
70,176 |
+2,891 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar21 |
210210 |
2320.00 |
2387.00 |
2316.00 |
2352.50 |
+31.90 |
2,259 |
6,383 |
-604 |
Hover/Click |
|
Jun21 |
210210 |
2326.00 |
2396.00 |
2326.00 |
2362.80 |
+31.80 |
814 |
3,249 |
+493 |
Hover/Click |
|
Sep21 |
210210 |
2373.50 |
2373.50 |
2366.10 |
2366.10 |
+32.50 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
3,073 |
9,635 |
-111 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar21 |
210210 |
371.70 |
379.55 |
371.40 |
377.25 |
+5.25 |
80,154 |
130,811 |
-4,528 |
Hover/Click |
|
May21 |
210210 |
371.90 |
379.55 |
371.35 |
377.40 |
+5.50 |
22,134 |
67,692 |
+4,540 |
Hover/Click |
|
Jul21 |
210210 |
371.20 |
378.80 |
370.70 |
377.00 |
+5.75 |
4,934 |
21,920 |
-137 |
Hover/Click |
|
Sep21 |
210210 |
373.45 |
377.65 |
373.45 |
376.25 |
+5.95 |
2,688 |
20,161 |
-112 |
Hover/Click |
|
Dec21 |
210210 |
365.45 |
375.90 |
365.15 |
374.80 |
+6.00 |
1,764 |
11,215 |
+587 |
Hover/Click |
| Total Volume and Open Interest |
112,366 |
260,770 |
+432 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210210 |
31318 |
31451 |
31119 |
31328 |
+50 |
110,823 |
98,118 |
+84 |
Hover/Click |
|
Jun21 |
210210 |
31213 |
31320 |
31012 |
31213 |
+50 |
152 |
333 |
+8 |
Hover/Click |
|
Sep21 |
210210 |
31199 |
31199 |
30990 |
31158 |
+98 |
3 |
11 |
+3 |
Hover/Click |
|
Dec21 |
210210 |
31053 |
31053 |
31012 |
31053 |
+37 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
110,978 |
98,463 |
+95 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Mar21 |
210210 |
3903.00 |
3927.50 |
3903.00 |
3903.00 |
-2.50 |
1,590 |
23,036 |
+1,031 |
|
|
Jun21 |
210210 |
3892.50 |
3892.50 |
3892.50 |
3892.50 |
-2.75 |
0 |
22 |
+0 |
|
|
Sep21 |
210210 |
3881.50 |
3881.50 |
3881.50 |
3881.50 |
-2.50 |
|
|
|
|
|
Dec21 |
210210 |
3868.75 |
3868.75 |
3868.75 |
3868.75 |
-2.50 |
|
|
|
|
| Total Volume and Open Interest |
1,590 |
23,132 |
+1,031 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210210 |
3912.25 |
3928.50 |
3878.25 |
3903.00 |
-2.50 |
972,437 |
2,607,386 |
+21,316 |
Hover/Click |
|
Jun21 |
210210 |
3901.25 |
3917.50 |
3868.00 |
3892.50 |
-2.75 |
2,642 |
43,601 |
+1,723 |
Hover/Click |
|
Sep21 |
210210 |
3895.00 |
3906.75 |
3858.50 |
3881.50 |
-2.50 |
12 |
579 |
+0 |
Hover/Click |
|
Dec21 |
210210 |
3873.00 |
3873.00 |
3868.75 |
3868.75 |
-2.50 |
0 |
42 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
975,091 |
2,651,628 |
+23,039 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210210 |
13698.00 |
13769.25 |
13516.75 |
13643.50 |
-36.75 |
393,927 |
229,400 |
+772 |
Hover/Click |
|
Jun21 |
210210 |
13688.00 |
13754.25 |
13506.75 |
13631.50 |
-36.00 |
547 |
3,508 |
+227 |
Hover/Click |
|
Sep21 |
210210 |
13566.25 |
13736.25 |
13502.00 |
13619.25 |
-39.25 |
6 |
20 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
394,480 |
232,932 |
+1,004 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar21 |
210210 |
2520.90 |
2538.70 |
2501.00 |
2517.50 |
-2.50 |
8,449 |
51,648 |
+295 |
Hover/Click |
|
Jun21 |
210210 |
2525.20 |
2525.20 |
2518.90 |
2525.20 |
-4.00 |
|
|
|
Hover/Click |
|
Sep21 |
210210 |
2530.10 |
2530.10 |
2530.10 |
2530.10 |
-4.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
8,449 |
51,648 |
+295 |
|
| Volatility Index(CBOE) |
|
Feb21 |
210210 |
23.80 |
25.15 |
23.40 |
23.74 |
+0.04 |
49,683 |
88,467 |
-9,551 |
|
|
Mar21 |
210210 |
26.65 |
27.85 |
26.48 |
27.29 |
+0.60 |
47,715 |
179,909 |
+19,328 |
|
|
Apr21 |
210210 |
28.11 |
29.16 |
28.00 |
28.85 |
+0.70 |
10,728 |
42,488 |
+1,812 |
|
|
May21 |
210210 |
28.30 |
29.40 |
28.30 |
29.20 |
+0.70 |
5,005 |
15,935 |
+414 |
|
| Total Volume and Open Interest |
121,521 |
358,118 |
+13,715 |
|
| S & P 600(CME) |
|
Mar21 |
210210 |
1290.70 |
1290.70 |
1290.70 |
1290.70 |
-4.80 |
|
|
|
|
|
Jun21 |
210210 |
1291.50 |
1291.50 |
1291.50 |
1291.50 |
-4.80 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210210 |
2299.00 |
2316.90 |
2262.90 |
2281.00 |
-16.10 |
165,994 |
568,140 |
+8,366 |
Hover/Click |
|
Jun21 |
210210 |
2291.50 |
2310.60 |
2259.00 |
2275.70 |
-16.20 |
85 |
563 |
+25 |
Hover/Click |
|
Sep21 |
210210 |
2269.90 |
2269.90 |
2269.90 |
2269.90 |
-16.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
166,079 |
568,703 |
+8,391 |
|
| Nikkei 225(CME) |
|
Mar21 |
210210 |
29445 |
29560 |
29175 |
29270 |
-150 |
6,946 |
16,484 |
+496 |
|
|
Jun21 |
210210 |
29325 |
29385 |
29030 |
29120 |
-145 |
24 |
86 |
+11 |
|
| Total Volume and Open Interest |
6,970 |
16,570 |
+507 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar21 |
210210 |
29465 |
29555 |
29350 |
29460 |
-20 |
59,199 |
107,671 |
+264 |
|
|
Jun21 |
210210 |
29300 |
29300 |
29290 |
29290 |
-25 |
19 |
7,323 |
+17 |
|
|
Sep21 |
210210 |
29265 |
29265 |
29265 |
29265 |
-25 |
0 |
87 |
+0 |
|
| Total Volume and Open Interest |
59,758 |
142,656 |
+781 |
|
| Nikkei 225 Mini(JPX) |
|
Mar21 |
210210 |
29410 |
29555 |
29350 |
29420 |
-80 |
530,463 |
323,377 |
+4,122 |
|
|
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 |
210210 |
29410 |
29560 |
29350 |
29420 |
-80 |
50,612 |
234,371 |
+1,600 |
|
|
Jun21 |
210210 |
29210 |
29340 |
29150 |
29220 |
-70 |
1,176 |
27,357 |
+1,484 |
|
|
Sep21 |
210210 |
29240 |
29240 |
29150 |
29150 |
-80 |
6 |
2,264 |
+6 |
|
| Total Volume and Open Interest |
51,799 |
335,137 |
+3,155 |
|
| Nikkei 225(CME) Yen |
|
Mar21 |
210210 |
29415 |
29555 |
29170 |
29255 |
-155 |
32,534 |
51,855 |
-119 |
|
|
Jun21 |
210210 |
29205 |
29335 |
28975 |
29050 |
-155 |
11 |
108 |
+7 |
|
|
Sep21 |
210210 |
29000 |
29000 |
29000 |
29000 |
-155 |
|
|
|
|
| Total Volume and Open Interest |
32,545 |
51,964 |
-112 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar21 |
210210 |
29260 |
29260 |
29260 |
29260 |
-150 |
|
|
|
|
|
Jun21 |
210210 |
29050 |
29050 |
29050 |
29050 |
-160 |
|
|
|
|
|
Sep21 |
210210 |
29000 |
29000 |
29000 |
29000 |
-160 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Feb21 |
210210 |
5717.0 |
5720.5 |
5641.0 |
5669.0 |
-21.0 |
47,511 |
235,428 |
-369 |
|
|
Mar21 |
210210 |
5704.5 |
5713.0 |
5650.5 |
5664.5 |
-21.0 |
463 |
10,402 |
+273 |
|
|
Apr21 |
210210 |
5654.0 |
5654.0 |
5654.0 |
5654.0 |
-19.5 |
|
|
|
|
|
Jun21 |
210210 |
5565.0 |
5565.0 |
5565.0 |
5565.0 |
-21.0 |
0 |
17 |
+0 |
|
|
Sep21 |
210210 |
5544.0 |
5544.0 |
5544.0 |
5544.0 |
-21.5 |
|
|
|
|
|
Dec21 |
210210 |
5516.5 |
5516.5 |
5516.5 |
5516.5 |
-22.5 |
0 |
28,501 |
+0 |
|
| Total Volume and Open Interest |
47,974 |
283,852 |
-96 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Feb21 |
210210 |
29391 |
30047 |
29366 |
29941 |
+538 |
115,354 |
107,040 |
+2,883 |
|
|
Mar21 |
210210 |
29318 |
29969 |
29314 |
29881 |
+545 |
860 |
12,866 |
+252 |
|
| Total Volume and Open Interest |
116,253 |
125,241 |
+3,149 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210210 |
14034.0 |
14090.0 |
13816.0 |
13918.0 |
-78.0 |
41,679 |
71,496 |
-392 |
|
|
Jun21 |
210210 |
13999.0 |
14020.0 |
13883.0 |
13924.0 |
-78.0 |
15 |
1,345 |
-5 |
|
|
Sep21 |
210210 |
13904.0 |
13904.0 |
13904.0 |
13904.0 |
-78.0 |
15 |
28 |
+10 |
|
| Total Volume and Open Interest |
41,709 |
72,869 |
-387 |
|
| Mini-DAX(EUREX) |
|
Mar21 |
210210 |
14016.0 |
14090.0 |
13817.0 |
13918.0 |
-78.0 |
37,505 |
19,645 |
+335 |
|
|
Jun21 |
210210 |
14080.0 |
14080.0 |
13829.0 |
13924.0 |
-78.0 |
50 |
228 |
+3 |
|
|
Sep21 |
210210 |
13904.0 |
13904.0 |
13904.0 |
13904.0 |
-78.0 |
20 |
32 |
+5 |
|
| Total Volume and Open Interest |
37,575 |
19,905 |
+343 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210210 |
3661 |
3676 |
3620 |
3641 |
-13 |
639,031 |
3,366,984 |
+7,267 |
|
|
Jun21 |
210210 |
3615 |
3616 |
3568 |
3583 |
-13 |
39,054 |
120,484 |
+30,654 |
|
|
Sep21 |
210210 |
3571 |
3571 |
3571 |
3571 |
-12 |
0 |
348 |
+0 |
|
| Total Volume and Open Interest |
678,085 |
3,537,193 |
+37,921 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210210 |
10753 |
10807 |
10677 |
10733 |
+27 |
25,180 |
153,475 |
+915 |
|
|
Jun21 |
210210 |
10594 |
10594 |
10569 |
10571 |
+27 |
110 |
8,513 |
+107 |
|
|
Sep21 |
210210 |
10560 |
10560 |
10542 |
10542 |
+27 |
50 |
63 |
+50 |
|
| Total Volume and Open Interest |
25,340 |
162,051 |
+1,072 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar21 |
210210 |
6502.00 |
6531.00 |
6427.50 |
6468.00 |
-13.50 |
89,935 |
693,014 |
-5,131 |
|
|
Jun21 |
210210 |
6465.00 |
6472.50 |
6410.00 |
6411.00 |
-12.50 |
2 |
122 |
+2 |
|
|
Sep21 |
210210 |
6415.50 |
6415.50 |
6350.00 |
6355.50 |
-13.50 |
2 |
15 |
+2 |
|
| Total Volume and Open Interest |
89,939 |
693,160 |
-5,127 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar21 |
210210 |
6757.0 |
6802.0 |
6735.0 |
6799.0 |
+45.0 |
28,538 |
254,240 |
+1,292 |
|
|
Jun21 |
210210 |
6779.0 |
6779.0 |
6779.0 |
6779.0 |
+44.0 |
18 |
742 |
+16 |
|
|
Sep21 |
210210 |
6708.0 |
6708.0 |
6708.0 |
6708.0 |
+44.0 |
|
|
|
|
| Total Volume and Open Interest |
28,583 |
255,857 |
+1,307 |
|
| FTSE MIB(ISE) |
|
Mar21 |
210210 |
23420.00 |
23440.00 |
23115.00 |
23241.00 |
-54.00 |
24,840 |
67,696 |
+2,775 |
|
|
Jun21 |
210210 |
22985.00 |
23115.00 |
22810.00 |
22931.00 |
-52.00 |
145 |
1,042 |
+84 |
|
|
Sep21 |
210210 |
22756.00 |
22756.00 |
22756.00 |
22756.00 |
-52.00 |
0 |
11 |
+0 |
|
| Total Volume and Open Interest |
24,985 |
68,749 |
+2,859 |
|
| KOSPI 200(KFE) |
|
Mar21 |
210210 |
419.10 |
421.40 |
414.30 |
421.25 |
+4.15 |
279,515 |
231,862 |
-5,201 |
|
|
Jun21 |
210210 |
418.00 |
420.65 |
413.75 |
419.90 |
+3.20 |
1,048 |
22,105 |
+1,418 |
|
|
Sep21 |
210210 |
422.00 |
422.00 |
422.00 |
422.00 |
unch |
1 |
976 |
-1 |
|
| Total Volume and Open Interest |
280,638 |
289,164 |
-3,384 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Feb21 |
210210 |
459.90 |
460.30 |
457.40 |
458.80 |
-0.35 |
675 |
4,613 |
-641 |
|
|
Mar21 |
210210 |
457.90 |
460.35 |
457.90 |
459.10 |
-0.45 |
473 |
1,129 |
+463 |
|
|
Apr21 |
210210 |
459.20 |
459.20 |
459.20 |
459.20 |
-0.25 |
|
|
|
|
| Total Volume and Open Interest |
1,148 |
5,742 |
-178 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
