|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue February 16, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210216 |
1385.75 |
1394.00 |
1373.75 |
1384.75 |
+12.75 |
133,481 |
205,732 |
-16,300 |
Hover/Click |
|
May21 |
210216 |
1384.75 |
1393.25 |
1374.25 |
1385.75 |
+14.50 |
92,718 |
269,773 |
+15,072 |
Hover/Click |
|
Jul21 |
210216 |
1370.00 |
1377.75 |
1361.25 |
1372.50 |
+15.75 |
29,732 |
156,940 |
+1,409 |
Hover/Click |
|
Aug21 |
210216 |
1328.75 |
1332.50 |
1320.00 |
1328.75 |
+14.75 |
3,585 |
17,218 |
+395 |
Hover/Click |
|
Sep21 |
210216 |
1232.75 |
1238.75 |
1228.50 |
1237.00 |
+13.75 |
1,749 |
11,128 |
+234 |
Hover/Click |
|
Nov21 |
210216 |
1182.00 |
1186.75 |
1176.75 |
1185.75 |
+12.75 |
18,856 |
186,936 |
+2,721 |
Hover/Click |
|
Jan22 |
210216 |
1173.00 |
1180.25 |
1170.75 |
1180.25 |
+13.50 |
1,386 |
18,110 |
+173 |
Hover/Click |
|
Mar22 |
210216 |
1149.00 |
1156.00 |
1142.75 |
1155.25 |
+16.00 |
3,169 |
42,344 |
+1,202 |
Hover/Click |
|
May22 |
210216 |
1135.75 |
1148.25 |
1135.00 |
1148.25 |
+16.50 |
1,053 |
10,482 |
+341 |
Hover/Click |
|
Jul22 |
210216 |
1139.00 |
1146.00 |
1132.25 |
1145.50 |
+17.00 |
360 |
5,653 |
+64 |
Hover/Click |
|
Aug22 |
210216 |
1125.00 |
1131.25 |
1125.00 |
1131.25 |
+17.00 |
1 |
111 |
-1 |
Hover/Click |
|
Sep22 |
210216 |
1101.25 |
1101.25 |
1101.25 |
1101.25 |
+16.75 |
1 |
391 |
-1 |
Hover/Click |
|
Nov22 |
210216 |
1065.00 |
1075.00 |
1065.00 |
1074.25 |
+11.75 |
159 |
6,575 |
+42 |
Hover/Click |
|
Jan23 |
210216 |
1077.00 |
1077.00 |
1077.00 |
1077.00 |
+11.75 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
286,252 |
931,486 |
+5,351 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210216 |
429.40 |
431.90 |
424.00 |
428.40 |
+1.20 |
59,494 |
77,945 |
-6,723 |
Hover/Click |
|
May21 |
210216 |
428.80 |
431.40 |
424.30 |
428.90 |
+1.90 |
45,904 |
152,810 |
+10,198 |
Hover/Click |
|
Jul21 |
210216 |
425.60 |
427.20 |
421.00 |
425.50 |
+2.30 |
17,521 |
84,876 |
+2,039 |
Hover/Click |
|
Aug21 |
210216 |
412.20 |
413.10 |
407.10 |
411.30 |
+1.70 |
2,184 |
12,977 |
+147 |
Hover/Click |
|
Sep21 |
210216 |
394.30 |
395.10 |
390.00 |
393.40 |
+1.40 |
1,769 |
12,668 |
+126 |
Hover/Click |
|
Oct21 |
210216 |
378.00 |
378.60 |
373.50 |
376.60 |
+0.80 |
1,276 |
14,805 |
+138 |
Hover/Click |
|
Dec21 |
210216 |
375.20 |
376.20 |
370.40 |
373.90 |
+1.10 |
3,610 |
46,448 |
+408 |
Hover/Click |
|
Jan22 |
210216 |
372.00 |
372.20 |
367.20 |
370.00 |
+0.90 |
187 |
4,064 |
-37 |
Hover/Click |
|
Mar22 |
210216 |
361.20 |
362.60 |
358.50 |
360.40 |
+1.40 |
375 |
8,928 |
+174 |
Hover/Click |
|
May22 |
210216 |
357.90 |
359.80 |
355.90 |
357.80 |
+1.60 |
197 |
4,017 |
+86 |
Hover/Click |
| Total Volume and Open Interest |
132,657 |
424,374 |
+6,572 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210216 |
46.59 |
47.56 |
46.58 |
47.27 |
+1.23 |
61,875 |
84,101 |
-8,858 |
Hover/Click |
|
May21 |
210216 |
46.00 |
46.86 |
45.95 |
46.61 |
+1.21 |
50,054 |
167,885 |
+12,584 |
Hover/Click |
|
Jul21 |
210216 |
45.15 |
46.04 |
45.14 |
45.82 |
+1.22 |
21,577 |
97,603 |
+3,092 |
Hover/Click |
|
Aug21 |
210216 |
43.97 |
44.90 |
43.97 |
44.72 |
+1.18 |
5,100 |
20,197 |
+596 |
Hover/Click |
|
Sep21 |
210216 |
43.20 |
43.70 |
42.98 |
43.59 |
+1.12 |
8,335 |
19,279 |
+2,859 |
Hover/Click |
|
Oct21 |
210216 |
42.40 |
42.81 |
42.04 |
42.73 |
+1.04 |
3,285 |
18,847 |
+398 |
Hover/Click |
|
Dec21 |
210216 |
42.01 |
42.34 |
41.63 |
42.24 |
+0.97 |
10,137 |
65,127 |
+2,123 |
Hover/Click |
|
Jan22 |
210216 |
41.70 |
42.06 |
41.40 |
41.97 |
+0.90 |
3,175 |
9,286 |
+742 |
Hover/Click |
|
Mar22 |
210216 |
41.51 |
41.81 |
41.11 |
41.71 |
+0.87 |
2,288 |
9,725 |
+745 |
Hover/Click |
|
May22 |
210216 |
40.87 |
41.49 |
40.83 |
41.42 |
+0.82 |
265 |
4,298 |
-45 |
Hover/Click |
| Total Volume and Open Interest |
166,611 |
500,791 |
+14,451 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar21 |
210216 |
735.5 |
741.1 |
729.7 |
738.0 |
+7.6 |
10,237 |
16,966 |
-6,757 |
Hover/Click |
|
May21 |
210216 |
702.5 |
711.7 |
702.5 |
709.2 |
+8.2 |
10,206 |
56,799 |
+733 |
Hover/Click |
|
Jul21 |
210216 |
669.5 |
678.8 |
669.4 |
675.7 |
+7.6 |
3,729 |
47,717 |
+286 |
Hover/Click |
|
Nov21 |
210216 |
567.1 |
574.0 |
567.1 |
573.6 |
+6.5 |
2,942 |
77,891 |
+1,027 |
Hover/Click |
|
Jan22 |
210216 |
568.7 |
575.8 |
568.7 |
574.7 |
+6.7 |
332 |
10,925 |
+311 |
Hover/Click |
| Total Volume and Open Interest |
27,446 |
210,432 |
-4,400 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210216 |
547.00 |
552.75 |
538.50 |
552.25 |
+13.50 |
261,046 |
387,476 |
-34,020 |
Hover/Click |
|
May21 |
210216 |
544.75 |
550.00 |
536.25 |
549.75 |
+13.25 |
196,468 |
629,781 |
+32,925 |
Hover/Click |
|
Jul21 |
210216 |
532.00 |
538.25 |
525.25 |
538.00 |
+13.00 |
64,499 |
376,596 |
+5,549 |
Hover/Click |
|
Sep21 |
210216 |
477.00 |
483.25 |
471.50 |
483.25 |
+11.00 |
14,060 |
159,077 |
-381 |
Hover/Click |
|
Dec21 |
210216 |
452.75 |
457.75 |
447.00 |
457.75 |
+9.00 |
34,495 |
323,591 |
-23 |
Hover/Click |
|
Mar22 |
210216 |
460.00 |
464.50 |
454.00 |
464.50 |
+9.00 |
2,736 |
34,108 |
+485 |
Hover/Click |
|
May22 |
210216 |
463.75 |
467.25 |
457.25 |
467.25 |
+8.75 |
385 |
4,633 |
+66 |
Hover/Click |
|
Jul22 |
210216 |
464.00 |
467.50 |
457.75 |
467.50 |
+7.25 |
781 |
19,340 |
+167 |
Hover/Click |
|
Sep22 |
210216 |
429.00 |
431.25 |
425.50 |
431.00 |
+4.75 |
68 |
4,705 |
-4 |
Hover/Click |
|
Dec22 |
210216 |
418.75 |
421.50 |
415.75 |
421.50 |
+4.50 |
1,491 |
28,382 |
+753 |
Hover/Click |
| Total Volume and Open Interest |
576,040 |
1,969,831 |
+5,526 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210216 |
648.00 |
660.25 |
640.50 |
657.50 |
+20.75 |
79,697 |
91,400 |
-7,733 |
Hover/Click |
|
May21 |
210216 |
651.50 |
664.25 |
644.50 |
661.50 |
+20.25 |
67,439 |
141,966 |
+12,711 |
Hover/Click |
|
Jul21 |
210216 |
639.00 |
649.25 |
633.75 |
646.75 |
+16.75 |
15,863 |
108,590 |
+996 |
Hover/Click |
|
Sep21 |
210216 |
637.25 |
647.00 |
633.25 |
644.75 |
+15.00 |
4,546 |
39,063 |
+263 |
Hover/Click |
|
Dec21 |
210216 |
643.25 |
651.50 |
638.25 |
649.75 |
+14.00 |
4,258 |
44,892 |
+850 |
Hover/Click |
|
Mar22 |
210216 |
647.50 |
655.50 |
643.25 |
654.25 |
+13.00 |
461 |
11,028 |
+37 |
Hover/Click |
| Total Volume and Open Interest |
172,280 |
442,598 |
+7,133 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar21 |
210216 |
628.75 |
639.50 |
625.00 |
637.50 |
+20.75 |
41,828 |
46,220 |
-6,055 |
Hover/Click |
|
May21 |
210216 |
634.25 |
645.25 |
630.75 |
643.25 |
+20.75 |
38,601 |
95,358 |
+6,077 |
Hover/Click |
|
Jul21 |
210216 |
636.50 |
647.25 |
633.50 |
645.25 |
+19.50 |
10,843 |
54,764 |
+1,322 |
Hover/Click |
|
Sep21 |
210216 |
640.75 |
650.25 |
637.75 |
649.00 |
+18.50 |
1,887 |
10,727 |
+247 |
Hover/Click |
|
Dec21 |
210216 |
646.75 |
656.00 |
644.00 |
654.75 |
+17.25 |
1,933 |
16,707 |
+386 |
Hover/Click |
|
Mar22 |
210216 |
660.00 |
660.25 |
652.00 |
659.50 |
+16.00 |
301 |
1,359 |
+190 |
Hover/Click |
|
May22 |
210216 |
644.25 |
650.00 |
641.50 |
649.50 |
+16.50 |
13 |
90 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
95,428 |
225,973 |
+2,178 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar21 |
210216 |
622.50 |
633.25 |
621.00 |
631.25 |
+15.25 |
4,428 |
21,418 |
-1,679 |
Hover/Click |
|
May21 |
210216 |
631.75 |
643.00 |
631.00 |
641.25 |
+15.25 |
4,349 |
28,932 |
+112 |
Hover/Click |
|
Jul21 |
210216 |
642.25 |
650.50 |
638.75 |
649.00 |
+15.00 |
1,071 |
17,518 |
+162 |
Hover/Click |
|
Sep21 |
210216 |
645.50 |
657.25 |
645.25 |
655.75 |
+14.25 |
381 |
14,376 |
+87 |
Hover/Click |
|
Dec21 |
210216 |
660.00 |
663.00 |
653.00 |
662.50 |
+12.75 |
173 |
6,577 |
+24 |
Hover/Click |
|
Mar22 |
210216 |
660.00 |
664.00 |
654.50 |
663.25 |
+11.25 |
2 |
661 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
10,404 |
89,514 |
-1,294 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210216 |
350.00 |
354.50 |
350.00 |
353.25 |
+2.50 |
355 |
2,018 |
-218 |
Hover/Click |
|
May21 |
210216 |
356.75 |
360.00 |
356.00 |
360.00 |
+4.50 |
299 |
1,813 |
+134 |
Hover/Click |
|
Jul21 |
210216 |
350.75 |
355.25 |
349.75 |
353.50 |
+3.75 |
9 |
135 |
+4 |
Hover/Click |
|
Sep21 |
210216 |
327.50 |
327.50 |
327.50 |
327.50 |
+3.75 |
4 |
15 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
710 |
4,467 |
-83 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210216 |
12.81 |
12.85 |
12.61 |
12.72 |
-0.10 |
834 |
5,745 |
-731 |
Hover/Click |
|
May21 |
210216 |
13.10 |
13.12 |
12.90 |
13.01 |
-0.10 |
784 |
4,012 |
+726 |
Hover/Click |
|
Jul21 |
210216 |
13.07 |
13.18 |
13.07 |
13.18 |
-0.09 |
0 |
120 |
+0 |
Hover/Click |
|
Sep21 |
210216 |
12.74 |
12.74 |
12.74 |
12.74 |
-0.03 |
12 |
280 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
1,630 |
10,158 |
+6 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb21 |
210216 |
117.430 |
118.080 |
115.980 |
116.150 |
-1.050 |
11,325 |
9,587 |
-2,722 |
Hover/Click |
|
Apr21 |
210216 |
125.650 |
126.700 |
125.300 |
125.800 |
+0.620 |
21,825 |
148,064 |
+810 |
Hover/Click |
|
Jun21 |
210216 |
121.500 |
122.400 |
121.200 |
121.700 |
+0.400 |
10,508 |
79,752 |
-690 |
Hover/Click |
|
Aug21 |
210216 |
119.885 |
120.250 |
119.230 |
119.385 |
-0.295 |
7,374 |
48,214 |
+1,709 |
Hover/Click |
|
Oct21 |
210216 |
121.930 |
122.150 |
121.300 |
121.700 |
-0.230 |
2,769 |
22,916 |
+202 |
Hover/Click |
|
Dec21 |
210216 |
124.200 |
124.400 |
123.535 |
124.200 |
+0.100 |
1,021 |
12,068 |
+88 |
Hover/Click |
| Total Volume and Open Interest |
55,174 |
326,970 |
-519 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar21 |
210216 |
140.830 |
142.185 |
139.950 |
140.785 |
-0.065 |
4,685 |
13,865 |
-630 |
Hover/Click |
|
Apr21 |
210216 |
144.950 |
145.800 |
144.050 |
144.600 |
-0.135 |
3,852 |
11,313 |
+780 |
Hover/Click |
|
May21 |
210216 |
146.600 |
147.330 |
145.750 |
146.200 |
-0.100 |
1,411 |
8,022 |
+217 |
Hover/Click |
|
Aug21 |
210216 |
154.000 |
154.500 |
153.250 |
153.850 |
+0.250 |
631 |
5,904 |
+81 |
Hover/Click |
|
Sep21 |
210216 |
155.000 |
155.500 |
154.100 |
155.130 |
+0.445 |
107 |
1,581 |
+9 |
Hover/Click |
|
Oct21 |
210216 |
155.485 |
156.150 |
154.750 |
155.900 |
+0.770 |
52 |
968 |
+8 |
Hover/Click |
|
Nov21 |
210216 |
155.700 |
156.735 |
154.330 |
156.400 |
+1.115 |
24 |
392 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
10,762 |
42,050 |
+465 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr21 |
210216 |
85.900 |
86.830 |
85.080 |
86.180 |
+0.980 |
24,290 |
101,718 |
+132 |
Hover/Click |
|
May21 |
210216 |
87.450 |
88.500 |
87.450 |
88.280 |
+1.180 |
388 |
2,459 |
+103 |
|
|
Jun21 |
210216 |
92.180 |
92.930 |
91.780 |
92.880 |
+0.980 |
17,035 |
48,732 |
+357 |
Hover/Click |
|
Jul21 |
210216 |
92.100 |
92.530 |
91.750 |
92.450 |
+0.600 |
5,798 |
24,394 |
+1,227 |
Hover/Click |
|
Aug21 |
210216 |
90.900 |
91.300 |
90.730 |
91.180 |
+0.350 |
5,441 |
25,327 |
+349 |
Hover/Click |
|
Oct21 |
210216 |
77.900 |
78.080 |
77.550 |
77.980 |
+0.130 |
3,843 |
22,906 |
+512 |
Hover/Click |
|
Dec21 |
210216 |
71.200 |
71.200 |
71.000 |
71.130 |
+0.080 |
1,548 |
9,486 |
+313 |
Hover/Click |
|
Feb22 |
210216 |
74.430 |
74.450 |
74.230 |
74.350 |
+0.120 |
588 |
2,869 |
+51 |
Hover/Click |
| Total Volume and Open Interest |
61,734 |
247,658 |
+2,475 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Feb21 |
210216 |
15.63 |
15.66 |
15.61 |
15.64 |
+0.01 |
201 |
3,170 |
-95 |
Hover/Click |
|
Mar21 |
210216 |
16.55 |
16.73 |
16.51 |
16.70 |
+0.14 |
500 |
3,596 |
+18 |
Hover/Click |
|
Apr21 |
210216 |
17.12 |
17.36 |
17.12 |
17.26 |
+0.12 |
209 |
2,928 |
+31 |
Hover/Click |
|
May21 |
210216 |
17.40 |
17.56 |
17.40 |
17.50 |
+0.10 |
124 |
2,358 |
-5 |
Hover/Click |
|
Jun21 |
210216 |
17.60 |
17.71 |
17.60 |
17.69 |
+0.09 |
91 |
2,337 |
+10 |
Hover/Click |
|
Jul21 |
210216 |
17.70 |
17.80 |
17.70 |
17.76 |
+0.04 |
102 |
1,256 |
+43 |
Hover/Click |
|
Aug21 |
210216 |
17.70 |
17.77 |
17.70 |
17.77 |
+0.05 |
98 |
1,240 |
+64 |
Hover/Click |
|
Sep21 |
210216 |
17.75 |
17.80 |
17.75 |
17.80 |
+0.05 |
110 |
1,272 |
+84 |
Hover/Click |
|
Oct21 |
210216 |
17.75 |
17.83 |
17.75 |
17.83 |
+0.06 |
9 |
1,054 |
+7 |
Hover/Click |
|
Nov21 |
210216 |
17.46 |
17.66 |
17.46 |
17.61 |
+0.07 |
13 |
875 |
+6 |
Hover/Click |
|
Dec21 |
210216 |
17.20 |
17.32 |
17.20 |
17.32 |
+0.01 |
13 |
795 |
+5 |
Hover/Click |
|
Jan22 |
210216 |
17.00 |
17.00 |
16.97 |
16.97 |
+0.16 |
25 |
159 |
+16 |
Hover/Click |
|
Feb22 |
210216 |
16.98 |
16.99 |
16.98 |
16.98 |
+0.08 |
13 |
102 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
1,539 |
21,237 |
+215 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar21 |
210216 |
2498 |
2498 |
2498 |
2498 |
-5 |
3,442 |
2,239 |
-1,891 |
Hover/Click |
|
May21 |
210216 |
2465 |
2470 |
2401 |
2428 |
-5 |
27,638 |
111,373 |
+2,477 |
Hover/Click |
|
Jul21 |
210216 |
2460 |
2465 |
2400 |
2420 |
-8 |
11,679 |
44,863 |
+825 |
Hover/Click |
|
Sep21 |
210216 |
2459 |
2463 |
2400 |
2418 |
-6 |
5,009 |
22,093 |
+372 |
Hover/Click |
|
Dec21 |
210216 |
2453 |
2458 |
2397 |
2416 |
-2 |
959 |
12,513 |
-107 |
Hover/Click |
|
Mar22 |
210216 |
2430 |
2430 |
2400 |
2414 |
+1 |
446 |
5,277 |
-217 |
Hover/Click |
|
May22 |
210216 |
2427 |
2427 |
2405 |
2414 |
+3 |
43 |
1,140 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
49,499 |
205,659 |
+1,730 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar21 |
210216 |
121.40 |
124.90 |
121.15 |
124.35 |
+3.20 |
24,065 |
21,473 |
-15,864 |
Hover/Click |
|
May21 |
210216 |
123.35 |
126.85 |
123.00 |
126.20 |
+3.15 |
29,707 |
100,483 |
+5,147 |
Hover/Click |
|
Jul21 |
210216 |
125.00 |
128.65 |
125.00 |
128.10 |
+3.10 |
4,502 |
45,995 |
-245 |
Hover/Click |
|
Sep21 |
210216 |
126.85 |
130.45 |
126.80 |
129.85 |
+3.05 |
3,262 |
38,804 |
+431 |
Hover/Click |
|
Dec21 |
210216 |
129.50 |
132.45 |
128.95 |
131.90 |
+3.00 |
2,705 |
30,850 |
+346 |
Hover/Click |
|
Mar22 |
210216 |
130.90 |
133.90 |
130.90 |
133.55 |
+2.95 |
966 |
12,250 |
+410 |
Hover/Click |
| Total Volume and Open Interest |
65,389 |
264,871 |
-9,724 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar21 |
210216 |
112.90 |
114.95 |
112.00 |
113.85 |
+0.95 |
497 |
6,390 |
-312 |
Hover/Click |
|
May21 |
210216 |
114.55 |
116.75 |
113.60 |
115.75 |
+1.35 |
448 |
4,987 |
+282 |
Hover/Click |
|
Jul21 |
210216 |
116.50 |
118.65 |
115.85 |
117.75 |
+1.35 |
12 |
861 |
+2 |
Hover/Click |
|
Sep21 |
210216 |
118.75 |
120.55 |
118.75 |
119.80 |
+1.05 |
6 |
198 |
+4 |
Hover/Click |
|
Nov21 |
210216 |
121.85 |
121.85 |
121.85 |
121.85 |
+0.50 |
2 |
175 |
+2 |
Hover/Click |
|
Jan22 |
210216 |
124.35 |
124.35 |
124.35 |
124.35 |
+0.50 |
0 |
22 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
965 |
12,633 |
-22 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar21 |
210216 |
16.54 |
16.77 |
16.49 |
16.73 |
+0.35 |
75,570 |
186,258 |
-28,816 |
Hover/Click |
|
May21 |
210216 |
15.76 |
15.97 |
15.71 |
15.92 |
+0.28 |
82,418 |
391,137 |
+23,661 |
Hover/Click |
|
Jul21 |
210216 |
15.26 |
15.42 |
15.21 |
15.39 |
+0.26 |
22,526 |
181,857 |
+4,005 |
Hover/Click |
|
Oct21 |
210216 |
15.13 |
15.27 |
15.05 |
15.23 |
+0.24 |
14,052 |
136,264 |
+2,776 |
Hover/Click |
|
Mar22 |
210216 |
15.29 |
15.46 |
15.27 |
15.42 |
+0.22 |
6,639 |
89,255 |
+3,050 |
Hover/Click |
|
May22 |
210216 |
14.52 |
14.65 |
14.47 |
14.61 |
+0.19 |
2,196 |
50,098 |
+288 |
Hover/Click |
|
Jul22 |
210216 |
13.92 |
14.04 |
13.89 |
14.01 |
+0.17 |
2,195 |
41,503 |
+706 |
Hover/Click |
|
Oct22 |
210216 |
13.70 |
13.80 |
13.69 |
13.78 |
+0.15 |
557 |
34,892 |
+161 |
Hover/Click |
| Total Volume and Open Interest |
206,998 |
1,141,216 |
+6,236 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar21 |
210216 |
1764 |
1765 |
1747 |
1755 |
-9 |
1,825 |
65,543 |
-434 |
Hover/Click |
|
May21 |
210216 |
1665 |
1666 |
1641 |
1645 |
-17 |
9,790 |
46,238 |
-255 |
Hover/Click |
|
Jul21 |
210216 |
1640 |
1643 |
1622 |
1624 |
-15 |
5,543 |
31,822 |
+640 |
Hover/Click |
|
Sep21 |
210216 |
1632 |
1637 |
1619 |
1622 |
-11 |
3,388 |
36,756 |
+802 |
Hover/Click |
|
Dec21 |
210216 |
1643 |
1645 |
1634 |
1637 |
-7 |
1,954 |
36,800 |
+382 |
Hover/Click |
|
Mar22 |
210216 |
1644 |
1646 |
1638 |
1640 |
-5 |
998 |
15,626 |
+685 |
Hover/Click |
|
May22 |
210216 |
1650 |
1653 |
1646 |
1648 |
-2 |
145 |
5,908 |
+71 |
Hover/Click |
| Total Volume and Open Interest |
23,886 |
242,491 |
+1,842 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May21 |
210216 |
456.40 |
457.70 |
453.80 |
456.50 |
+0.10 |
3,906 |
48,495 |
+639 |
Hover/Click |
|
Aug21 |
210216 |
436.10 |
438.00 |
434.20 |
437.40 |
+0.90 |
1,387 |
25,557 |
+145 |
Hover/Click |
|
Oct21 |
210216 |
423.50 |
424.90 |
421.00 |
424.50 |
+1.40 |
718 |
6,989 |
+425 |
Hover/Click |
|
Dec21 |
210216 |
418.60 |
420.30 |
418.60 |
419.80 |
+1.60 |
63 |
3,762 |
+25 |
Hover/Click |
|
Mar22 |
210216 |
417.90 |
417.90 |
417.80 |
417.80 |
+1.60 |
5 |
2,250 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
6,079 |
88,132 |
-9,724 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar21 |
210216 |
87.30 |
88.90 |
87.30 |
88.12 |
+0.85 |
17,956 |
23,749 |
-8,952 |
Hover/Click |
|
May21 |
210216 |
88.68 |
90.42 |
88.68 |
89.60 |
+0.94 |
25,428 |
109,578 |
+6,288 |
Hover/Click |
|
Jul21 |
210216 |
89.60 |
91.04 |
89.46 |
90.32 |
+0.91 |
8,548 |
53,516 |
+1,193 |
Hover/Click |
|
Oct21 |
210216 |
86.96 |
86.96 |
86.96 |
86.96 |
+1.25 |
1 |
16 |
+1 |
Hover/Click |
|
Dec21 |
210216 |
83.90 |
84.89 |
83.90 |
84.81 |
+0.92 |
5,354 |
48,287 |
+1,157 |
Hover/Click |
|
Mar22 |
210216 |
84.00 |
84.43 |
83.77 |
84.36 |
+0.92 |
328 |
5,875 |
+86 |
Hover/Click |
| Total Volume and Open Interest |
57,718 |
247,135 |
-208 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Mar21 |
210216 |
979.0 |
994.9 |
968.3 |
992.4 |
+10.3 |
366 |
1,453 |
-21 |
|
|
May21 |
210216 |
830.1 |
851.1 |
825.8 |
846.5 |
+15.6 |
365 |
1,037 |
+185 |
|
|
Jul21 |
210216 |
768.7 |
777.4 |
761.0 |
775.9 |
+5.7 |
56 |
464 |
+10 |
|
|
Sep21 |
210216 |
729.0 |
730.0 |
720.0 |
730.0 |
+5.0 |
21 |
65 |
+12 |
|
|
Nov21 |
210216 |
700.0 |
700.0 |
700.0 |
700.0 |
+5.0 |
2 |
4 |
+0 |
|
|
Jan22 |
210216 |
700.0 |
700.0 |
700.0 |
700.0 |
+5.0 |
|
|
|
|
|
Mar22 |
210216 |
700.0 |
700.0 |
700.0 |
700.0 |
+5.0 |
|
|
|
|
| Total Volume and Open Interest |
810 |
3,023 |
+186 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Mar21 |
210216 |
59.98 |
60.95 |
59.33 |
60.05 |
+0.58 |
380,445 |
211,344 |
-35,259 |
Hover/Click |
|
Apr21 |
210216 |
59.83 |
60.78 |
59.34 |
60.08 |
+0.70 |
187,764 |
355,107 |
+32,428 |
Hover/Click |
|
May21 |
210216 |
59.46 |
60.36 |
59.09 |
59.78 |
+0.72 |
107,921 |
256,902 |
+7,595 |
Hover/Click |
|
Jun21 |
210216 |
58.97 |
59.82 |
58.65 |
59.32 |
+0.72 |
96,812 |
248,589 |
+3,358 |
Hover/Click |
|
Jul21 |
210216 |
58.46 |
59.17 |
58.15 |
58.76 |
+0.71 |
35,035 |
151,249 |
+5,175 |
Hover/Click |
|
Aug21 |
210216 |
57.88 |
58.52 |
57.59 |
58.16 |
+0.70 |
19,724 |
82,095 |
-720 |
Hover/Click |
|
Sep21 |
210216 |
57.21 |
57.89 |
56.98 |
57.56 |
+0.70 |
23,588 |
116,236 |
+2,683 |
Hover/Click |
|
Oct21 |
210216 |
56.60 |
57.26 |
56.44 |
56.98 |
+0.70 |
7,213 |
61,396 |
+11 |
Hover/Click |
|
Nov21 |
210216 |
56.25 |
56.71 |
55.93 |
56.46 |
+0.70 |
6,966 |
63,914 |
+958 |
Hover/Click |
|
Dec21 |
210216 |
55.64 |
56.25 |
55.40 |
55.98 |
+0.69 |
57,889 |
304,707 |
+607 |
Hover/Click |
|
Jan22 |
210216 |
55.26 |
55.67 |
55.01 |
55.52 |
+0.69 |
2,446 |
50,498 |
+39 |
Hover/Click |
|
Feb22 |
210216 |
55.10 |
55.10 |
54.60 |
55.09 |
+0.68 |
1,792 |
36,830 |
+461 |
Hover/Click |
|
Mar22 |
210216 |
54.71 |
54.71 |
54.71 |
54.71 |
+0.68 |
4,067 |
40,185 |
+285 |
Hover/Click |
|
Apr22 |
210216 |
54.40 |
54.91 |
54.14 |
54.35 |
+0.67 |
717 |
16,112 |
+188 |
Hover/Click |
|
May22 |
210216 |
54.02 |
54.02 |
54.02 |
54.02 |
+0.67 |
542 |
17,132 |
+59 |
Hover/Click |
|
Jun22 |
210216 |
53.29 |
53.89 |
53.22 |
53.72 |
+0.66 |
12,560 |
100,394 |
-985 |
Hover/Click |
| Total Volume and Open Interest |
964,114 |
2,471,472 |
+18,388 |
|
| e-miNY Crude Oil(NYM) |
|
Mar21 |
210216 |
59.975 |
60.950 |
59.325 |
60.050 |
+0.575 |
7,244 |
1,596 |
-109 |
|
|
Apr21 |
210216 |
59.825 |
60.775 |
59.325 |
60.075 |
+0.700 |
1,382 |
779 |
+2 |
|
|
May21 |
210216 |
59.475 |
60.350 |
59.125 |
59.775 |
+0.725 |
58 |
337 |
+9 |
|
|
Jun21 |
210216 |
59.500 |
59.800 |
58.675 |
59.325 |
+0.725 |
30 |
237 |
+3 |
|
|
Jul21 |
210216 |
58.875 |
59.000 |
58.325 |
58.750 |
+0.700 |
4 |
37 |
+2 |
|
|
Aug21 |
210216 |
58.150 |
58.400 |
57.850 |
58.150 |
+0.700 |
1 |
8 |
-1 |
|
|
Sep21 |
210216 |
57.550 |
57.550 |
57.550 |
57.550 |
+0.700 |
0 |
15 |
+0 |
|
|
Oct21 |
210216 |
56.975 |
56.975 |
56.975 |
56.975 |
+0.700 |
0 |
19 |
+0 |
|
|
Nov21 |
210216 |
56.475 |
56.475 |
56.450 |
56.450 |
+0.700 |
0 |
14 |
+0 |
|
|
Dec21 |
210216 |
55.775 |
56.250 |
55.425 |
55.975 |
+0.675 |
19 |
201 |
+8 |
|
| Total Volume and Open Interest |
8,760 |
3,357 |
-85 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Mar21 |
210216 |
177.43 |
183.08 |
177.43 |
181.44 |
+4.30 |
60,504 |
95,062 |
-787 |
Hover/Click |
|
Apr21 |
210216 |
177.00 |
181.79 |
177.00 |
180.17 |
+3.69 |
49,513 |
81,699 |
+4,778 |
Hover/Click |
|
May21 |
210216 |
176.56 |
180.92 |
176.56 |
179.39 |
+3.33 |
19,478 |
47,437 |
+1,867 |
Hover/Click |
|
Jun21 |
210216 |
177.92 |
180.43 |
177.36 |
179.07 |
+3.22 |
17,906 |
63,083 |
+895 |
Hover/Click |
|
Jul21 |
210216 |
177.46 |
180.20 |
177.46 |
178.99 |
+3.15 |
3,333 |
20,007 |
+295 |
Hover/Click |
|
Aug21 |
210216 |
177.98 |
179.72 |
177.98 |
179.01 |
+3.09 |
1,381 |
10,934 |
-13 |
Hover/Click |
|
Sep21 |
210216 |
178.35 |
180.24 |
177.74 |
179.20 |
+3.05 |
2,151 |
16,108 |
+683 |
Hover/Click |
|
Oct21 |
210216 |
178.10 |
179.83 |
177.98 |
179.33 |
+3.00 |
922 |
7,198 |
+31 |
Hover/Click |
|
Nov21 |
210216 |
178.88 |
180.14 |
178.01 |
179.35 |
+2.96 |
1,029 |
7,285 |
-161 |
Hover/Click |
|
Dec21 |
210216 |
177.67 |
180.00 |
177.67 |
179.19 |
+2.88 |
4,764 |
39,746 |
+1,075 |
Hover/Click |
|
Jan22 |
210216 |
178.85 |
180.00 |
178.25 |
179.18 |
+2.79 |
222 |
11,095 |
+97 |
Hover/Click |
|
Feb22 |
210216 |
178.85 |
179.25 |
177.64 |
178.84 |
+2.68 |
70 |
2,536 |
+7 |
Hover/Click |
|
Mar22 |
210216 |
177.76 |
177.99 |
176.86 |
177.99 |
+2.63 |
47 |
2,625 |
+15 |
Hover/Click |
|
Apr22 |
210216 |
176.20 |
176.50 |
175.67 |
176.44 |
+2.54 |
30 |
1,283 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
161,735 |
433,380 |
+8,879 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Mar21 |
210216 |
170.23 |
179.27 |
170.20 |
177.29 |
+8.04 |
72,490 |
68,369 |
-9,075 |
Hover/Click |
|
Apr21 |
210216 |
182.40 |
188.35 |
182.00 |
186.37 |
+4.98 |
66,629 |
99,819 |
+5,193 |
Hover/Click |
|
May21 |
210216 |
183.00 |
188.07 |
183.00 |
186.21 |
+4.28 |
33,817 |
55,065 |
+5,020 |
Hover/Click |
|
Jun21 |
210216 |
182.71 |
187.17 |
182.71 |
185.40 |
+3.86 |
25,133 |
57,907 |
+4,545 |
Hover/Click |
|
Jul21 |
210216 |
182.00 |
185.29 |
181.56 |
183.68 |
+3.53 |
9,084 |
27,168 |
+1,483 |
Hover/Click |
|
Aug21 |
210216 |
180.00 |
181.95 |
179.38 |
181.25 |
+3.27 |
4,323 |
12,497 |
-25 |
Hover/Click |
|
Sep21 |
210216 |
176.68 |
179.79 |
176.03 |
178.09 |
+3.16 |
7,255 |
28,571 |
+1,015 |
Hover/Click |
|
Oct21 |
210216 |
163.11 |
168.00 |
163.11 |
166.26 |
+3.08 |
3,770 |
17,566 |
+611 |
Hover/Click |
|
Nov21 |
210216 |
162.07 |
164.00 |
160.98 |
162.80 |
+3.02 |
2,441 |
9,132 |
+499 |
Hover/Click |
|
Dec21 |
210216 |
158.55 |
161.85 |
158.26 |
160.33 |
+3.03 |
2,938 |
31,234 |
+133 |
Hover/Click |
| Total Volume and Open Interest |
228,619 |
415,197 |
+9,559 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Mar21 |
210216 |
177.29 |
177.30 |
177.29 |
177.29 |
+8.04 |
1 |
2 |
+1 |
|
|
Apr21 |
210216 |
186.37 |
186.37 |
186.37 |
186.37 |
+4.98 |
|
|
|
|
|
May21 |
210216 |
186.21 |
186.21 |
186.21 |
186.21 |
+4.28 |
|
|
|
|
|
Jun21 |
210216 |
185.40 |
185.40 |
185.40 |
185.40 |
+3.86 |
|
|
|
|
| Total Volume and Open Interest |
1 |
2 |
+1 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Mar21 |
210216 |
3.046 |
3.214 |
2.976 |
3.129 |
+0.217 |
261,922 |
111,496 |
-28,566 |
Hover/Click |
|
Apr21 |
210216 |
2.976 |
3.020 |
2.904 |
2.983 |
+0.107 |
155,075 |
147,473 |
+7,579 |
Hover/Click |
|
May21 |
210216 |
2.990 |
3.030 |
2.922 |
2.995 |
+0.095 |
95,739 |
187,404 |
+17,716 |
Hover/Click |
|
Jun21 |
210216 |
3.024 |
3.064 |
2.963 |
3.030 |
+0.085 |
36,752 |
64,809 |
+3,521 |
Hover/Click |
|
Jul21 |
210216 |
3.046 |
3.100 |
3.003 |
3.068 |
+0.075 |
32,994 |
57,463 |
+618 |
Hover/Click |
|
Aug21 |
210216 |
3.057 |
3.110 |
3.012 |
3.077 |
+0.070 |
15,848 |
43,654 |
+684 |
Hover/Click |
|
Sep21 |
210216 |
3.068 |
3.095 |
2.999 |
3.064 |
+0.070 |
31,849 |
80,177 |
+8,541 |
Hover/Click |
|
Oct21 |
210216 |
3.051 |
3.108 |
3.012 |
3.073 |
+0.067 |
35,015 |
136,463 |
+397 |
Hover/Click |
|
Nov21 |
210216 |
3.130 |
3.155 |
3.067 |
3.125 |
+0.066 |
8,615 |
49,227 |
+983 |
Hover/Click |
|
Dec21 |
210216 |
3.239 |
3.270 |
3.186 |
3.243 |
+0.070 |
5,162 |
47,289 |
+496 |
Hover/Click |
|
Jan22 |
210216 |
3.315 |
3.359 |
3.279 |
3.334 |
+0.073 |
12,208 |
53,308 |
+949 |
Hover/Click |
|
Feb22 |
210216 |
3.250 |
3.295 |
3.220 |
3.270 |
+0.071 |
3,691 |
24,448 |
-48 |
Hover/Click |
|
Mar22 |
210216 |
3.049 |
3.096 |
3.017 |
3.064 |
+0.060 |
9,925 |
35,769 |
-18 |
Hover/Click |
|
Apr22 |
210216 |
2.586 |
2.598 |
2.554 |
2.573 |
+0.013 |
7,434 |
35,407 |
-357 |
Hover/Click |
|
May22 |
210216 |
2.525 |
2.533 |
2.496 |
2.517 |
+0.019 |
2,943 |
16,325 |
+646 |
Hover/Click |
|
Jun22 |
210216 |
2.550 |
2.558 |
2.524 |
2.545 |
+0.020 |
878 |
11,373 |
+57 |
Hover/Click |
| Total Volume and Open Interest |
720,473 |
1,191,884 |
+14,297 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr21 |
210216 |
63.47 |
63.70 |
62.69 |
63.35 |
+0.05 |
307,715 |
415,893 |
-10,993 |
Hover/Click |
|
May21 |
210216 |
62.85 |
63.08 |
62.14 |
62.76 |
+0.04 |
221,988 |
493,077 |
+3,731 |
Hover/Click |
|
Jun21 |
210216 |
62.24 |
62.46 |
61.56 |
62.17 |
+0.05 |
160,212 |
319,545 |
-2,889 |
Hover/Click |
|
Jul21 |
210216 |
61.66 |
61.82 |
60.96 |
61.56 |
+0.06 |
66,094 |
174,302 |
-3,195 |
Hover/Click |
|
Aug21 |
210216 |
61.13 |
61.27 |
60.44 |
61.02 |
+0.05 |
28,355 |
105,018 |
-751 |
Hover/Click |
|
Sep21 |
210216 |
60.60 |
60.77 |
59.95 |
60.52 |
+0.04 |
39,314 |
100,063 |
+3,698 |
Hover/Click |
|
Oct21 |
210216 |
60.17 |
60.27 |
59.49 |
60.05 |
+0.04 |
13,868 |
66,911 |
+268 |
Hover/Click |
|
Nov21 |
210216 |
59.72 |
59.83 |
59.07 |
59.62 |
+0.06 |
5,917 |
48,446 |
-43 |
Hover/Click |
|
Dec21 |
210216 |
59.26 |
59.40 |
58.65 |
59.20 |
+0.06 |
81,218 |
272,442 |
-2,524 |
Hover/Click |
|
Jan22 |
210216 |
58.58 |
58.81 |
58.58 |
58.81 |
+0.06 |
2,359 |
47,027 |
+14 |
Hover/Click |
|
Feb22 |
210216 |
58.46 |
58.46 |
58.46 |
58.46 |
+0.07 |
2,053 |
43,228 |
-275 |
Hover/Click |
|
Mar22 |
210216 |
58.15 |
58.15 |
58.15 |
58.15 |
+0.07 |
2,746 |
59,336 |
+567 |
Hover/Click |
|
Apr22 |
210216 |
57.86 |
57.86 |
57.86 |
57.86 |
+0.08 |
308 |
18,247 |
+96 |
Hover/Click |
|
May22 |
210216 |
57.58 |
57.58 |
57.58 |
57.58 |
+0.08 |
283 |
21,025 |
-124 |
Hover/Click |
| Total Volume and Open Interest |
976,390 |
2,691,968 |
-14,572 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Mar21 |
210216 |
518.25 |
522.25 |
511.75 |
515.25 |
-3.00 |
95,884 |
183,296 |
-7,883 |
Hover/Click |
|
Apr21 |
210216 |
518.75 |
522.75 |
512.50 |
515.75 |
-3.25 |
72,788 |
128,401 |
-1,110 |
Hover/Click |
|
May21 |
210216 |
519.25 |
522.25 |
512.25 |
515.50 |
-3.25 |
33,787 |
104,534 |
+5,120 |
Hover/Click |
|
Jun21 |
210216 |
520.00 |
521.75 |
511.75 |
515.00 |
-3.00 |
32,305 |
101,380 |
+1,359 |
Hover/Click |
|
Jul21 |
210216 |
517.25 |
520.25 |
511.00 |
514.25 |
-3.00 |
8,658 |
42,855 |
+1,643 |
Hover/Click |
|
Aug21 |
210216 |
518.25 |
519.50 |
511.50 |
513.75 |
-2.75 |
5,022 |
28,632 |
-1,077 |
Hover/Click |
|
Sep21 |
210216 |
517.50 |
518.75 |
510.25 |
513.25 |
-2.50 |
5,644 |
35,168 |
-362 |
Hover/Click |
|
Oct21 |
210216 |
515.75 |
518.75 |
511.50 |
513.25 |
-2.25 |
5,908 |
54,939 |
+409 |
Hover/Click |
|
Nov21 |
210216 |
515.75 |
516.25 |
509.75 |
511.75 |
-2.00 |
2,699 |
30,032 |
+691 |
Hover/Click |
|
Dec21 |
210216 |
513.25 |
514.50 |
506.50 |
509.50 |
-1.75 |
16,628 |
120,396 |
-1,177 |
Hover/Click |
| Total Volume and Open Interest |
291,454 |
983,294 |
-1,148 |
|
| Ethanol(CBOT) |
|
Mar21 |
210216 |
1.690 |
1.690 |
1.690 |
1.690 |
unch |
0 |
9 |
+0 |
|
|
Apr21 |
210216 |
1.729 |
1.729 |
1.729 |
1.729 |
unch |
0 |
43 |
+0 |
|
|
May21 |
210216 |
1.700 |
1.700 |
1.700 |
1.700 |
unch |
0 |
32 |
+0 |
|
|
Jun21 |
210216 |
1.686 |
1.686 |
1.686 |
1.686 |
unch |
|
|
|
|
|
Jul21 |
210216 |
1.686 |
1.686 |
1.686 |
1.686 |
unch |
|
|
|
|
|
Aug21 |
210216 |
1.686 |
1.686 |
1.686 |
1.686 |
unch |
0 |
5 |
+0 |
|
|
Sep21 |
210216 |
1.686 |
1.686 |
1.686 |
1.686 |
unch |
|
|
|
|
|
Oct21 |
210216 |
1.673 |
1.673 |
1.673 |
1.673 |
unch |
|
|
|
|
| Total Volume and Open Interest |
0 |
89 |
+0 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar21 |
210216 |
60.18 |
60.32 |
59.35 |
60.05 |
-0.09 |
26,029 |
40,380 |
+924 |
Hover/Click |
|
Apr21 |
210216 |
60.15 |
60.27 |
59.37 |
60.08 |
+0.01 |
63,729 |
45,755 |
+1,415 |
Hover/Click |
|
May21 |
210216 |
59.83 |
59.95 |
59.24 |
59.78 |
unch |
68,849 |
26,327 |
+781 |
Hover/Click |
|
Jun21 |
210216 |
59.40 |
59.51 |
58.78 |
59.32 |
-0.01 |
56,742 |
67,067 |
-2,741 |
Hover/Click |
|
Jul21 |
210216 |
58.87 |
58.96 |
58.31 |
58.76 |
-0.02 |
20,046 |
17,101 |
+20 |
Hover/Click |
|
Aug21 |
210216 |
58.28 |
58.40 |
57.74 |
58.16 |
-0.02 |
8,180 |
10,987 |
-420 |
Hover/Click |
|
Sep21 |
210216 |
57.60 |
57.75 |
56.99 |
57.56 |
-0.02 |
7,950 |
20,086 |
+1,791 |
Hover/Click |
|
Oct21 |
210216 |
56.60 |
56.98 |
56.60 |
56.98 |
-0.02 |
1,381 |
11,453 |
-180 |
Hover/Click |
|
Nov21 |
210216 |
56.33 |
56.46 |
56.17 |
56.46 |
-0.01 |
1,171 |
10,769 |
+73 |
Hover/Click |
|
Dec21 |
210216 |
56.04 |
56.17 |
55.64 |
55.98 |
-0.01 |
12,353 |
86,340 |
-652 |
Hover/Click |
|
Jan22 |
210216 |
55.52 |
55.52 |
55.52 |
55.52 |
unch |
440 |
5,693 |
-214 |
Hover/Click |
|
Feb22 |
210216 |
55.09 |
55.09 |
55.09 |
55.09 |
+0.01 |
227 |
4,233 |
+53 |
Hover/Click |
|
Mar22 |
210216 |
54.71 |
54.71 |
54.71 |
54.71 |
+0.03 |
455 |
9,766 |
-102 |
Hover/Click |
|
Apr22 |
210216 |
54.35 |
54.35 |
54.35 |
54.35 |
+0.03 |
24 |
4,388 |
+10 |
Hover/Click |
|
May22 |
210216 |
54.02 |
54.02 |
54.02 |
54.02 |
+0.04 |
79 |
3,964 |
-12 |
Hover/Click |
|
Jun22 |
210216 |
53.72 |
53.72 |
53.72 |
53.72 |
+0.04 |
2,167 |
22,758 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
273,755 |
508,935 |
+1,233 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar21 |
210216 |
90.310 |
90.630 |
90.095 |
90.503 |
+0.033 |
22,473 |
34,194 |
-297 |
Hover/Click |
|
Jun21 |
210216 |
90.275 |
90.600 |
90.080 |
90.473 |
+0.038 |
149 |
1,099 |
+53 |
Hover/Click |
|
Sep21 |
210216 |
90.260 |
90.448 |
90.260 |
90.448 |
+0.037 |
0 |
124 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
22,622 |
35,480 |
-244 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar21 |
210216 |
77.63 |
78.07 |
77.46 |
77.63 |
+0.06 |
69,080 |
139,684 |
+1,406 |
Hover/Click |
|
Jun21 |
210216 |
77.68 |
78.09 |
77.50 |
77.66 |
+0.06 |
163 |
733 |
+26 |
Hover/Click |
|
Sep21 |
210216 |
77.79 |
78.06 |
77.56 |
77.69 |
+0.05 |
9 |
339 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
69,645 |
141,515 |
+1,405 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar21 |
210216 |
138.58 |
139.53 |
138.58 |
139.13 |
+0.63 |
60,911 |
167,711 |
-223 |
Hover/Click |
|
Jun21 |
210216 |
138.74 |
139.56 |
138.74 |
139.18 |
+0.64 |
104 |
3,269 |
+7 |
Hover/Click |
|
Sep21 |
210216 |
139.41 |
139.52 |
139.21 |
139.21 |
+0.63 |
0 |
333 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
61,921 |
172,796 |
+126 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar21 |
210216 |
78.81 |
79.31 |
78.73 |
78.88 |
+0.16 |
45,881 |
149,783 |
-551 |
Hover/Click |
|
Jun21 |
210216 |
78.82 |
79.30 |
78.73 |
78.88 |
+0.16 |
117 |
4,241 |
+9 |
Hover/Click |
|
Sep21 |
210216 |
79.05 |
79.26 |
78.75 |
78.88 |
+0.16 |
10 |
1,049 |
+3 |
Hover/Click |
|
Dec21 |
210216 |
78.88 |
79.26 |
78.79 |
78.87 |
+0.16 |
19 |
824 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
46,059 |
156,657 |
-524 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar21 |
210216 |
95.31 |
95.32 |
94.30 |
94.45 |
-0.83 |
49,800 |
179,278 |
+241 |
Hover/Click |
|
Jun21 |
210216 |
95.31 |
95.40 |
94.40 |
94.54 |
-0.83 |
30 |
430 |
+8 |
Hover/Click |
|
Sep21 |
210216 |
95.04 |
95.20 |
94.57 |
94.64 |
-0.83 |
1 |
201 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
49,971 |
180,781 |
+251 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar21 |
210216 |
112.21 |
112.80 |
112.05 |
112.21 |
+0.04 |
13,825 |
47,200 |
+94 |
Hover/Click |
|
Jun21 |
210216 |
112.65 |
113.07 |
112.34 |
112.49 |
+0.04 |
90 |
695 |
-5 |
Hover/Click |
|
Sep21 |
210216 |
112.77 |
113.33 |
112.65 |
112.77 |
+0.04 |
0 |
86 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
13,915 |
47,983 |
+89 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar21 |
210216 |
121.29 |
121.77 |
121.01 |
121.22 |
-0.01 |
115,529 |
664,207 |
+1,500 |
Hover/Click |
|
Jun21 |
210216 |
121.52 |
122.00 |
121.25 |
121.45 |
-0.01 |
546 |
5,672 |
+106 |
Hover/Click |
|
Sep21 |
210216 |
121.95 |
122.18 |
121.49 |
121.69 |
-0.01 |
2 |
1,937 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
116,359 |
676,423 |
+1,552 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Feb21 |
210212 |
499.13 |
499.13 |
499.13 |
499.13 |
-1.63 |
6 |
26 |
-6 |
|
|
Mar21 |
210216 |
499.63 |
501.25 |
492.25 |
494.38 |
-5.25 |
34,677 |
155,821 |
-1,455 |
Hover/Click |
| Total Volume and Open Interest |
34,758 |
158,487 |
-1,439 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Mar21 |
210216 |
186.15 |
187.15 |
182.80 |
183.50 |
-2.45 |
5,249 |
34,246 |
-18 |
Hover/Click |
|
Apr21 |
210216 |
185.90 |
187.05 |
182.80 |
183.40 |
-2.35 |
31 |
719 |
+20 |
|
|
May21 |
210216 |
184.10 |
186.35 |
183.25 |
183.25 |
-2.35 |
0 |
1 |
+0 |
|
|
Jun21 |
210216 |
186.05 |
186.55 |
182.75 |
183.10 |
-2.25 |
12 |
47 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
5,292 |
35,013 |
+13 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210216 |
165~260 |
165~280 |
163~290 |
164~030 |
-2~020 |
434,473 |
1,185,543 |
+18,276 |
Hover/Click |
|
Jun21 |
210216 |
164~110 |
164~110 |
162~130 |
162~170 |
-2~020 |
1,116 |
13,239 |
+351 |
Hover/Click |
|
Sep21 |
210216 |
162~170 |
162~170 |
162~170 |
162~170 |
-2~020 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
435,589 |
1,198,782 |
+18,627 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210216 |
136~145 |
136~150 |
135~205 |
135~250 |
-0~245 |
1,368,706 |
3,469,299 |
-37,028 |
Hover/Click |
|
Jun21 |
210216 |
135~125 |
135~130 |
134~175 |
134~225 |
-0~250 |
14,694 |
109,931 |
+5,434 |
Hover/Click |
|
Sep21 |
210216 |
134~225 |
134~225 |
134~225 |
134~225 |
-0~250 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,383,400 |
3,579,230 |
-31,594 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210216 |
125~220 |
125~224 |
125~106 |
125~124 |
-0~112 |
770,587 |
3,459,245 |
+29,806 |
Hover/Click |
|
Jun21 |
210216 |
125~114 |
125~122 |
124~314 |
125~012 |
-0~124 |
12,694 |
58,210 |
+2,661 |
Hover/Click |
|
Sep21 |
210216 |
125~012 |
125~012 |
125~012 |
125~012 |
-0~124 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
783,281 |
3,517,455 |
+32,467 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210216 |
110~156 |
110~157 |
110~150 |
110~152 |
-0~006 |
171,435 |
2,250,705 |
-6,029 |
Hover/Click |
|
Jun21 |
210216 |
110~147 |
110~150 |
110~140 |
110~142 |
-0~007 |
1,509 |
26,836 |
+882 |
Hover/Click |
|
Sep21 |
210216 |
110~142 |
110~142 |
110~142 |
110~142 |
-0~007 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
172,944 |
2,277,541 |
-5,147 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar21 |
210216 |
99.838 |
99.838 |
99.827 |
99.830 |
-0.005 |
50,070 |
1,208,348 |
-2,474 |
|
|
Jun21 |
210216 |
99.840 |
99.845 |
99.835 |
99.835 |
-0.005 |
49,279 |
1,084,682 |
+5,247 |
|
|
Sep21 |
210216 |
99.825 |
99.830 |
99.815 |
99.820 |
-0.010 |
68,237 |
810,334 |
+7,774 |
|
|
Dec21 |
210216 |
99.785 |
99.790 |
99.775 |
99.780 |
-0.010 |
35,470 |
876,970 |
+3,289 |
|
|
Mar22 |
210216 |
99.810 |
99.810 |
99.795 |
99.800 |
-0.015 |
51,152 |
890,017 |
+4,019 |
|
|
Jun22 |
210216 |
99.790 |
99.790 |
99.770 |
99.775 |
-0.015 |
66,282 |
717,797 |
-1,299 |
|
|
Sep22 |
210216 |
99.760 |
99.760 |
99.740 |
99.745 |
-0.020 |
69,336 |
586,129 |
+4,225 |
|
|
Dec22 |
210216 |
99.695 |
99.695 |
99.670 |
99.675 |
-0.025 |
65,121 |
482,515 |
-2,450 |
|
|
Mar23 |
210216 |
99.675 |
99.675 |
99.640 |
99.645 |
-0.035 |
105,022 |
1,033,862 |
-4,311 |
|
|
Jun23 |
210216 |
99.590 |
99.590 |
99.525 |
99.540 |
-0.055 |
109,920 |
656,868 |
+5,420 |
|
|
Sep23 |
210216 |
99.400 |
99.400 |
99.310 |
99.330 |
-0.080 |
96,953 |
505,238 |
-1,956 |
|
|
Dec23 |
210216 |
99.290 |
99.290 |
99.185 |
99.205 |
-0.095 |
92,043 |
488,306 |
+10,405 |
|
|
Mar24 |
210216 |
99.190 |
99.190 |
99.070 |
99.095 |
-0.110 |
94,098 |
436,233 |
+4,998 |
|
|
Jun24 |
210216 |
99.080 |
99.080 |
98.935 |
98.965 |
-0.125 |
61,315 |
288,655 |
+8,905 |
|
|
Sep24 |
210216 |
98.965 |
98.965 |
98.815 |
98.845 |
-0.135 |
41,613 |
232,471 |
-3,107 |
|
|
Dec24 |
210216 |
98.850 |
98.850 |
98.695 |
98.725 |
-0.145 |
52,832 |
228,631 |
+4,778 |
|
|
Mar25 |
210216 |
98.750 |
98.755 |
98.600 |
98.630 |
-0.150 |
32,519 |
190,012 |
-2,800 |
|
|
Jun25 |
210216 |
98.665 |
98.665 |
98.495 |
98.530 |
-0.155 |
38,584 |
177,586 |
+8,376 |
|
| Total Volume and Open Interest |
1,262,416 |
11,404,629 |
+55,994 |
|
| Ultra T-Bond(CBOT) |
|
Mar21 |
210216 |
198~16 |
198~20 |
195~17 |
195~25 |
-3~11 |
198,567 |
1,098,768 |
+2,241 |
|
|
Jun21 |
210216 |
196~01 |
196~20 |
193~27 |
194~03 |
-3~11 |
12,760 |
14,031 |
+12,576 |
|
|
Sep21 |
210216 |
194~03 |
194~03 |
194~03 |
194~03 |
-3~11 |
|
|
|
|
| Total Volume and Open Interest |
211,327 |
1,112,799 |
+14,817 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar21 |
210216 |
152~165 |
152~165 |
151~015 |
151~085 |
-1~130 |
253,933 |
1,230,625 |
+5,330 |
|
|
Jun21 |
210216 |
150~205 |
150~260 |
149~160 |
149~235 |
-1~135 |
11,480 |
13,042 |
+6,796 |
|
|
Sep21 |
210216 |
149~235 |
149~235 |
149~235 |
149~235 |
-1~135 |
|
|
|
|
| Total Volume and Open Interest |
265,413 |
1,243,667 |
+12,126 |
|
| 30 Day Federal Funds(CBOT) |
|
Feb21 |
210216 |
99.927 |
99.927 |
99.925 |
99.927 |
unch |
12,088 |
203,092 |
+5,390 |
|
|
Mar21 |
210216 |
99.930 |
99.935 |
99.930 |
99.935 |
unch |
7,918 |
118,089 |
+2,227 |
|
|
Apr21 |
210216 |
99.930 |
99.930 |
99.925 |
99.925 |
unch |
6,298 |
145,950 |
+2,657 |
|
|
May21 |
210216 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
917 |
89,721 |
-153 |
|
|
Jun21 |
210216 |
99.925 |
99.925 |
99.920 |
99.920 |
unch |
1,834 |
79,263 |
+676 |
|
|
Jul21 |
210216 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
1,670 |
111,665 |
+321 |
|
| Total Volume and Open Interest |
44,438 |
1,139,427 |
+14,937 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar21 |
210216 |
151.51 |
151.56 |
151.45 |
151.55 |
+0.05 |
651 |
13,935 |
-128 |
Hover/Click |
|
Jun21 |
210216 |
151.43 |
151.43 |
151.43 |
151.43 |
+0.05 |
|
|
|
Hover/Click |
|
Sep21 |
210216 |
151.43 |
151.43 |
151.43 |
151.43 |
+0.05 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
651 |
13,935 |
-128 |
|
| Euro-Buxl(EUREX) |
|
Mar21 |
210216 |
212.88 |
213.84 |
210.42 |
211.48 |
-1.32 |
96,299 |
301,297 |
+11,304 |
|
|
Jun21 |
210216 |
210.48 |
210.62 |
209.20 |
209.84 |
-1.32 |
2,775 |
44,992 |
+1,574 |
|
|
Sep21 |
210216 |
208.44 |
208.44 |
208.44 |
208.44 |
-1.32 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
99,074 |
346,290 |
+12,878 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210216 |
175.24 |
175.45 |
174.49 |
174.80 |
-0.43 |
758,703 |
1,416,385 |
+43,153 |
Hover/Click |
|
Jun21 |
210216 |
172.50 |
172.51 |
171.67 |
171.91 |
-0.43 |
9,011 |
46,004 |
+7,871 |
Hover/Click |
|
Sep21 |
210216 |
174.60 |
174.60 |
174.60 |
174.60 |
-0.43 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
767,714 |
1,462,391 |
+51,024 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210216 |
134.71 |
134.77 |
134.56 |
134.65 |
-0.07 |
392,859 |
1,125,071 |
-12,046 |
Hover/Click |
|
Jun21 |
210216 |
135.07 |
135.11 |
134.98 |
135.08 |
-0.08 |
2,069 |
8,477 |
+1,949 |
Hover/Click |
|
Sep21 |
210216 |
136.65 |
136.65 |
136.65 |
136.65 |
-0.07 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
394,928 |
1,133,548 |
-10,097 |
|
| Euro-Schatz(EUREX) |
|
Mar21 |
210216 |
112.23 |
112.24 |
112.21 |
112.22 |
-0.01 |
182,751 |
1,474,334 |
-21,728 |
|
|
Jun21 |
210216 |
112.13 |
112.13 |
112.11 |
112.12 |
-0.00 |
100 |
4,387 |
+100 |
|
|
Sep21 |
210216 |
112.81 |
112.81 |
112.81 |
112.81 |
-0.00 |
|
|
|
|
| Total Volume and Open Interest |
182,851 |
1,478,721 |
-21,628 |
|
| 3-Mth Euribor(EUREX) |
|
Mar21 |
210216 |
100.540 |
100.540 |
100.540 |
100.540 |
-0.005 |
0 |
872 |
+0 |
|
|
Jun21 |
210216 |
100.540 |
100.540 |
100.540 |
100.540 |
-0.005 |
0 |
593 |
+0 |
|
|
Sep21 |
210216 |
100.535 |
100.535 |
100.535 |
100.535 |
-0.005 |
0 |
991 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,638 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210216 |
131~13 |
131~16 |
130~23 |
130~27 |
-0~16 |
242,908 |
537,277 |
+11,619 |
Hover/Click |
|
Jun21 |
210216 |
130~14 |
130~15 |
129~26 |
129~28 |
-0~16 |
64 |
1,911 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
242,972 |
539,188 |
+11,649 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210216 |
99.94 |
99.94 |
99.93 |
99.93 |
-0.01 |
33,136 |
545,849 |
+1,956 |
|
|
Jun21 |
210216 |
99.95 |
99.96 |
99.94 |
99.94 |
-0.00 |
59,675 |
678,697 |
-18,304 |
|
|
Sep21 |
210216 |
99.96 |
99.97 |
99.96 |
99.96 |
-0.01 |
35,542 |
526,034 |
-5,244 |
|
|
Dec21 |
210216 |
99.97 |
99.98 |
99.96 |
99.97 |
-0.00 |
35,556 |
521,970 |
-2,254 |
|
|
Mar22 |
210216 |
99.89 |
99.89 |
99.87 |
99.88 |
-0.01 |
35,534 |
649,798 |
-1,670 |
|
|
Jun22 |
210216 |
99.86 |
99.88 |
99.86 |
99.86 |
-0.00 |
29,470 |
311,551 |
-120 |
|
| Total Volume and Open Interest |
562,530 |
4,522,714 |
-25,365 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210216 |
100.540 |
100.545 |
100.535 |
100.540 |
unch |
47,332 |
343,902 |
+8,217 |
|
|
Jun21 |
210216 |
100.545 |
100.545 |
100.535 |
100.540 |
unch |
22,201 |
350,178 |
+108 |
|
|
Sep21 |
210216 |
100.540 |
100.545 |
100.535 |
100.540 |
unch |
25,147 |
311,501 |
-550 |
|
| Total Volume and Open Interest |
450,153 |
3,369,860 |
+10,298 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar21 |
210216 |
99.99 |
99.99 |
99.98 |
99.99 |
unch |
2,452 |
123,994 |
+977 |
|
|
Jun21 |
210216 |
99.98 |
99.98 |
99.97 |
99.98 |
unch |
989 |
144,621 |
+423 |
|
|
Sep21 |
210216 |
99.95 |
99.96 |
99.95 |
99.96 |
unch |
1,154 |
127,656 |
-15 |
|
|
Dec21 |
210216 |
99.94 |
99.95 |
99.94 |
99.95 |
unch |
4,319 |
126,459 |
-945 |
|
|
Mar22 |
210216 |
99.93 |
99.93 |
99.92 |
99.93 |
unch |
342 |
128,944 |
-14 |
|
|
Jun22 |
210216 |
99.90 |
99.91 |
99.90 |
99.91 |
unch |
881 |
74,419 |
+656 |
|
|
Sep22 |
210216 |
99.87 |
99.88 |
99.87 |
99.88 |
+0.01 |
2,293 |
58,041 |
-970 |
|
|
Dec22 |
210216 |
99.83 |
99.84 |
99.83 |
99.84 |
+0.01 |
982 |
39,499 |
+119 |
|
|
Mar23 |
210216 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
27 |
2,719 |
+2 |
|
|
Jun23 |
210216 |
99.73 |
99.73 |
99.73 |
99.73 |
unch |
0 |
940 |
+0 |
|
| Total Volume and Open Interest |
13,439 |
828,152 |
+233 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar21 |
210216 |
98.68 |
98.69 |
98.66 |
98.68 |
unch |
139,330 |
1,413,433 |
-3,550 |
|
|
Jun21 |
210216 |
98.65 |
98.65 |
98.65 |
98.65 |
unch |
0 |
2,434 |
+0 |
|
| Total Volume and Open Interest |
139,330 |
1,415,867 |
-3,550 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar21 |
210216 |
99.81 |
99.82 |
99.81 |
99.81 |
-0.01 |
50,380 |
919,402 |
+6,692 |
|
|
Jun21 |
210216 |
99.79 |
99.79 |
99.79 |
99.79 |
-0.00 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
50,380 |
919,403 |
+6,692 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Feb21 |
210216 |
1820.9 |
1823.4 |
1787.3 |
1797.2 |
-24.4 |
602 |
5,254 |
-337 |
Hover/Click |
|
Apr21 |
210216 |
1826.0 |
1827.1 |
1788.1 |
1799.0 |
-24.2 |
147,019 |
394,704 |
-1,342 |
Hover/Click |
|
Jun21 |
210216 |
1828.0 |
1829.9 |
1791.6 |
1801.9 |
-24.1 |
4,302 |
63,178 |
+789 |
Hover/Click |
|
Aug21 |
210216 |
1826.6 |
1831.0 |
1793.5 |
1803.9 |
-24.2 |
1,195 |
18,532 |
+404 |
Hover/Click |
|
Oct21 |
210216 |
1830.0 |
1833.0 |
1798.8 |
1805.4 |
-24.2 |
70 |
7,638 |
-3 |
Hover/Click |
|
Dec21 |
210216 |
1832.9 |
1834.9 |
1797.0 |
1807.1 |
-24.0 |
393 |
11,856 |
+15 |
Hover/Click |
|
Feb22 |
210216 |
1819.8 |
1819.8 |
1807.6 |
1808.5 |
-24.0 |
32 |
3,696 |
+19 |
Hover/Click |
|
Apr22 |
210216 |
1810.2 |
1810.2 |
1810.2 |
1810.2 |
-24.0 |
1 |
46 |
+1 |
Hover/Click |
|
Jun22 |
210216 |
1812.1 |
1812.1 |
1812.1 |
1812.1 |
-24.0 |
0 |
129 |
+0 |
Hover/Click |
|
Aug22 |
210216 |
1830.2 |
1832.5 |
1813.6 |
1813.6 |
-24.0 |
0 |
4 |
+0 |
Hover/Click |
|
Oct22 |
210216 |
1817.3 |
1817.3 |
1817.3 |
1817.3 |
-24.0 |
|
|
|
Hover/Click |
|
Dec22 |
210216 |
1820.0 |
1820.0 |
1811.2 |
1819.4 |
-24.0 |
0 |
224 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
154,533 |
507,564 |
-280 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar21 |
210216 |
2749.0 |
2807.5 |
2687.0 |
2732.5 |
-0.3 |
62,159 |
90,283 |
-5,253 |
Hover/Click |
|
May21 |
210216 |
2750.5 |
2810.5 |
2691.0 |
2736.8 |
unch |
16,265 |
69,049 |
+5,781 |
Hover/Click |
|
Jul21 |
210216 |
2759.5 |
2809.5 |
2696.5 |
2737.4 |
-0.3 |
1,615 |
10,851 |
+395 |
Hover/Click |
|
Sep21 |
210216 |
2769.5 |
2807.0 |
2701.5 |
2736.9 |
-1.1 |
998 |
4,057 |
+44 |
Hover/Click |
|
Dec21 |
210216 |
2762.0 |
2802.5 |
2698.0 |
2735.9 |
-3.0 |
1,016 |
4,990 |
+323 |
Hover/Click |
|
Mar22 |
210216 |
2791.5 |
2791.5 |
2700.0 |
2741.0 |
-3.0 |
25 |
500 |
+0 |
Hover/Click |
|
May22 |
210216 |
2746.0 |
2746.0 |
2746.0 |
2746.0 |
-3.0 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
82,182 |
180,631 |
+1,284 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr21 |
210216 |
1264.5 |
1348.2 |
1263.1 |
1279.6 |
+20.6 |
17,429 |
67,109 |
+106 |
Hover/Click |
|
Jul21 |
210216 |
1274.0 |
1351.2 |
1270.0 |
1282.9 |
+21.4 |
426 |
4,785 |
+51 |
Hover/Click |
|
Oct21 |
210216 |
1278.0 |
1346.8 |
1272.3 |
1286.1 |
+22.0 |
72 |
187 |
+9 |
Hover/Click |
|
Jan22 |
210216 |
1309.4 |
1342.2 |
1274.5 |
1289.5 |
+22.2 |
34 |
93 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
17,995 |
72,253 |
+188 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar21 |
210216 |
2387.50 |
2417.50 |
2355.00 |
2388.20 |
+5.60 |
1,764 |
5,732 |
-375 |
Hover/Click |
|
Jun21 |
210216 |
2397.00 |
2427.00 |
2365.50 |
2397.80 |
+5.40 |
646 |
4,234 |
+368 |
Hover/Click |
|
Sep21 |
210216 |
2401.10 |
2401.10 |
2401.10 |
2401.10 |
+5.40 |
1 |
4 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
2,411 |
9,970 |
-8 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar21 |
210216 |
380.30 |
384.50 |
379.50 |
383.40 |
+4.60 |
68,115 |
108,009 |
-6,603 |
Hover/Click |
|
May21 |
210216 |
380.00 |
384.40 |
379.75 |
383.45 |
+4.60 |
28,424 |
92,052 |
+8,759 |
Hover/Click |
|
Jul21 |
210216 |
379.70 |
383.45 |
379.45 |
382.85 |
+4.60 |
4,798 |
24,008 |
-140 |
Hover/Click |
|
Sep21 |
210216 |
378.70 |
382.50 |
378.50 |
381.95 |
+4.65 |
2,999 |
20,262 |
+729 |
Hover/Click |
|
Dec21 |
210216 |
377.00 |
380.50 |
376.25 |
379.85 |
+4.45 |
1,681 |
13,043 |
+542 |
Hover/Click |
| Total Volume and Open Interest |
106,620 |
266,317 |
+3,225 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210216 |
31425 |
31662 |
31373 |
31458 |
+61 |
135,567 |
96,500 |
-1,427 |
Hover/Click |
|
Jun21 |
210216 |
31295 |
31538 |
31256 |
31335 |
+52 |
95 |
337 |
-11 |
Hover/Click |
|
Sep21 |
210216 |
31287 |
31374 |
31287 |
31287 |
+64 |
0 |
20 |
+0 |
Hover/Click |
|
Dec21 |
210216 |
31182 |
31200 |
31182 |
31182 |
+64 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
135,662 |
96,858 |
-1,438 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Mar21 |
210216 |
3950.25 |
3958.00 |
3926.50 |
3927.75 |
-3.25 |
1,800 |
23,761 |
+149 |
|
|
Jun21 |
210216 |
3917.25 |
3917.25 |
3917.25 |
3917.25 |
-3.50 |
0 |
22 |
+0 |
|
|
Sep21 |
210216 |
3907.00 |
3907.00 |
3907.00 |
3907.00 |
-3.25 |
|
|
|
|
|
Dec21 |
210216 |
3893.50 |
3893.50 |
3893.50 |
3893.50 |
-3.50 |
|
|
|
|
| Total Volume and Open Interest |
1,800 |
23,857 |
+149 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210216 |
3936.50 |
3959.25 |
3918.75 |
3927.75 |
-3.25 |
1,296,054 |
2,570,429 |
-2,754 |
Hover/Click |
|
Jun21 |
210216 |
3924.50 |
3948.25 |
3908.75 |
3917.25 |
-3.50 |
1,190 |
45,347 |
+362 |
Hover/Click |
|
Sep21 |
210216 |
3920.00 |
3937.50 |
3898.00 |
3907.00 |
-3.25 |
28 |
574 |
+2 |
Hover/Click |
|
Dec21 |
210216 |
3893.50 |
3893.50 |
3893.50 |
3893.50 |
-3.50 |
0 |
135 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,297,272 |
2,616,505 |
-2,390 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210216 |
13829.50 |
13900.50 |
13716.00 |
13767.75 |
-37.00 |
495,131 |
236,673 |
+2,711 |
Hover/Click |
|
Jun21 |
210216 |
13810.00 |
13888.25 |
13705.75 |
13756.00 |
-36.75 |
604 |
4,530 |
+337 |
Hover/Click |
|
Sep21 |
210216 |
13838.00 |
13864.25 |
13708.75 |
13752.25 |
-32.50 |
3 |
16 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
495,739 |
241,224 |
+3,047 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar21 |
210216 |
2549.10 |
2567.10 |
2529.50 |
2536.80 |
-4.90 |
9,742 |
51,856 |
+542 |
Hover/Click |
|
Jun21 |
210216 |
2546.00 |
2546.00 |
2546.00 |
2546.00 |
-5.40 |
|
|
|
Hover/Click |
|
Sep21 |
210216 |
2550.90 |
2550.90 |
2550.90 |
2550.90 |
-5.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
9,742 |
51,856 |
+542 |
|
| Volatility Index(CBOE) |
|
Feb21 |
210216 |
21.20 |
22.50 |
21.13 |
21.24 |
-0.12 |
63,117 |
56,795 |
-13,091 |
|
|
Mar21 |
210216 |
25.65 |
26.45 |
25.60 |
26.13 |
+0.25 |
73,598 |
237,454 |
+19,599 |
|
|
Apr21 |
210216 |
27.80 |
28.55 |
27.80 |
28.48 |
+0.33 |
19,273 |
49,186 |
+2,894 |
|
|
May21 |
210216 |
28.50 |
29.15 |
28.42 |
29.10 |
+0.35 |
9,746 |
19,974 |
+1,058 |
|
| Total Volume and Open Interest |
175,196 |
399,917 |
+12,253 |
|
| S & P 600(CME) |
|
Mar21 |
210216 |
1294.70 |
1294.70 |
1294.70 |
1294.70 |
-3.60 |
|
|
|
|
|
Jun21 |
210216 |
1295.60 |
1295.60 |
1295.60 |
1295.60 |
-3.50 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210216 |
2295.10 |
2314.10 |
2261.00 |
2270.80 |
-15.60 |
216,728 |
566,257 |
+940 |
Hover/Click |
|
Jun21 |
210216 |
2295.20 |
2309.00 |
2257.20 |
2265.90 |
-15.30 |
321 |
623 |
+33 |
Hover/Click |
|
Sep21 |
210216 |
2262.70 |
2262.70 |
2262.70 |
2262.70 |
-14.80 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
217,049 |
566,880 |
+973 |
|
| Nikkei 225(CME) |
|
Mar21 |
210216 |
29645 |
30725 |
29640 |
30415 |
+790 |
1,856 |
16,069 |
+11 |
|
|
Jun21 |
210216 |
29750 |
30550 |
29700 |
30270 |
+800 |
1 |
88 |
+1 |
|
| Total Volume and Open Interest |
1,857 |
16,157 |
+12 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar21 |
210216 |
30090 |
30715 |
30045 |
30570 |
+480 |
28,619 |
107,578 |
-139 |
|
|
Jun21 |
210216 |
29915 |
30405 |
29915 |
30405 |
+485 |
31 |
7,325 |
+10 |
|
|
Sep21 |
210216 |
30380 |
30380 |
30380 |
30380 |
+485 |
0 |
87 |
+0 |
|
| Total Volume and Open Interest |
28,650 |
142,142 |
-2,555 |
|
| Nikkei 225 Mini(JPX) |
|
Mar21 |
210216 |
30250 |
30710 |
30165 |
30600 |
+500 |
328,704 |
329,124 |
-2,087 |
|
|
Jun21 |
210216 |
29925 |
30510 |
29840 |
30400 |
+500 |
37,493 |
11,960 |
-2,061 |
|
|
Sep21 |
210216 |
29855 |
30430 |
29775 |
30320 |
+500 |
287 |
1,045 |
+123 |
|
| Total Volume and Open Interest |
372,636 |
369,037 |
-84,195 |
|
| Nikkei 225(JPX) |
|
Mar21 |
210216 |
30250 |
30720 |
30160 |
30600 |
+500 |
26,596 |
230,564 |
-4,426 |
|
|
Jun21 |
210216 |
30050 |
30500 |
29980 |
30400 |
+500 |
404 |
28,614 |
+1,181 |
|
|
Sep21 |
210216 |
30100 |
30400 |
30100 |
30320 |
+500 |
0 |
2,264 |
+0 |
|
| Total Volume and Open Interest |
27,000 |
333,418 |
-3,595 |
|
| Nikkei 225(CME) Yen |
|
Mar21 |
210216 |
29635 |
30715 |
29635 |
30415 |
+800 |
11,039 |
54,171 |
+1,914 |
|
|
Jun21 |
210216 |
29945 |
30495 |
29940 |
30215 |
+805 |
26 |
121 |
+13 |
|
|
Sep21 |
210216 |
30135 |
30135 |
30135 |
30135 |
+815 |
|
|
|
|
| Total Volume and Open Interest |
11,065 |
54,292 |
+1,926 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar21 |
210216 |
29790 |
30420 |
29790 |
30420 |
+800 |
|
|
|
|
|
Jun21 |
210216 |
30220 |
30220 |
30220 |
30220 |
+810 |
|
|
|
|
|
Sep21 |
210216 |
30140 |
30140 |
30140 |
30140 |
+820 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Feb21 |
210216 |
5792.0 |
5799.5 |
5767.0 |
5786.0 |
+1.0 |
46,141 |
224,565 |
+1,717 |
|
|
Mar21 |
210216 |
5793.0 |
5796.5 |
5763.5 |
5782.0 |
+1.5 |
2,497 |
17,121 |
+2,136 |
|
|
Apr21 |
210216 |
5771.0 |
5771.0 |
5771.0 |
5771.0 |
+1.5 |
|
|
|
|
|
Jun21 |
210216 |
5693.0 |
5693.0 |
5671.5 |
5676.5 |
-0.5 |
0 |
9 |
+0 |
|
|
Sep21 |
210216 |
5656.0 |
5656.0 |
5656.0 |
5656.0 |
unch |
3 |
3 |
+3 |
|
|
Dec21 |
210216 |
5629.0 |
5629.0 |
5629.0 |
5629.0 |
+1.0 |
0 |
28,501 |
+0 |
|
| Total Volume and Open Interest |
48,641 |
279,703 |
+3,856 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Feb21 |
210216 |
30586 |
30769 |
30446 |
30697 |
+561 |
109,461 |
110,578 |
+3,260 |
|
|
Mar21 |
210216 |
30500 |
30704 |
30408 |
30632 |
+566 |
3,086 |
15,232 |
+1,547 |
|
| Total Volume and Open Interest |
112,905 |
131,354 |
+4,968 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210216 |
14118.0 |
14153.0 |
14028.0 |
14054.0 |
-62.0 |
41,324 |
70,590 |
-246 |
|
|
Jun21 |
210216 |
14116.0 |
14123.0 |
14055.0 |
14060.0 |
-62.0 |
30 |
1,347 |
+10 |
|
|
Sep21 |
210216 |
14039.0 |
14039.0 |
14039.0 |
14039.0 |
-63.0 |
0 |
24 |
+0 |
|
| Total Volume and Open Interest |
41,354 |
71,961 |
-236 |
|
| Mini-DAX(EUREX) |
|
Mar21 |
210216 |
14111.0 |
14155.0 |
14029.0 |
14054.0 |
-62.0 |
38,645 |
18,966 |
-680 |
|
|
Jun21 |
210216 |
14106.0 |
14123.0 |
14040.0 |
14060.0 |
-62.0 |
24 |
223 |
+3 |
|
|
Sep21 |
210216 |
14026.0 |
14039.0 |
14026.0 |
14039.0 |
-63.0 |
8 |
32 |
+4 |
|
| Total Volume and Open Interest |
38,677 |
19,221 |
-673 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210216 |
3732 |
3741 |
3711 |
3720 |
-12 |
685,792 |
3,317,470 |
+15,360 |
|
|
Jun21 |
210216 |
3683 |
3683 |
3657 |
3662 |
-12 |
5,970 |
162,895 |
+2,744 |
|
|
Sep21 |
210216 |
3649 |
3649 |
3649 |
3649 |
-11 |
0 |
348 |
+0 |
|
| Total Volume and Open Interest |
691,762 |
3,530,090 |
+18,104 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210216 |
10851 |
10861 |
10794 |
10832 |
-12 |
24,344 |
152,994 |
+1,306 |
|
|
Jun21 |
210216 |
10658 |
10670 |
10658 |
10670 |
-12 |
1 |
8,517 |
+1 |
|
|
Sep21 |
210216 |
10639 |
10639 |
10639 |
10639 |
-14 |
0 |
88 |
+0 |
|
| Total Volume and Open Interest |
24,345 |
161,599 |
+1,307 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar21 |
210216 |
6715.00 |
6749.50 |
6683.00 |
6696.00 |
-19.50 |
85,501 |
688,362 |
+2,833 |
|
|
Jun21 |
210216 |
6674.50 |
6675.50 |
6634.50 |
6636.50 |
-20.00 |
1 |
1,180 |
+0 |
|
|
Sep21 |
210216 |
6577.50 |
6577.50 |
6577.50 |
6577.50 |
-24.00 |
0 |
17 |
+0 |
|
| Total Volume and Open Interest |
85,502 |
689,567 |
+2,833 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar21 |
210216 |
6808.0 |
6863.0 |
6797.0 |
6858.0 |
+53.0 |
22,457 |
254,566 |
+248 |
|
|
Jun21 |
210216 |
6835.0 |
6835.0 |
6835.0 |
6835.0 |
+53.0 |
0 |
747 |
+0 |
|
|
Sep21 |
210216 |
6764.0 |
6764.0 |
6764.0 |
6764.0 |
+53.0 |
|
|
|
|
| Total Volume and Open Interest |
22,470 |
256,170 |
+242 |
|
| FTSE MIB(ISE) |
|
Mar21 |
210216 |
23630.00 |
23640.00 |
23345.00 |
23423.00 |
-171.00 |
17,382 |
65,947 |
+1,106 |
|
|
Jun21 |
210216 |
23275.00 |
23300.00 |
23075.00 |
23111.00 |
-166.00 |
29 |
1,177 |
+21 |
|
|
Sep21 |
210216 |
23095.00 |
23095.00 |
22954.00 |
22954.00 |
-161.00 |
0 |
12 |
+0 |
|
| Total Volume and Open Interest |
17,411 |
67,136 |
+1,127 |
|
| KOSPI 200(KFE) |
|
Mar21 |
210216 |
427.30 |
432.15 |
426.10 |
428.00 |
+1.45 |
274,761 |
223,612 |
-2,158 |
|
|
Jun21 |
210216 |
426.75 |
431.40 |
425.60 |
427.40 |
+1.50 |
494 |
22,645 |
+13 |
|
|
Sep21 |
210216 |
388.05 |
388.05 |
388.05 |
388.05 |
unch |
1 |
976 |
+0 |
|
| Total Volume and Open Interest |
275,330 |
281,655 |
-1,944 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Mar21 |
210216 |
469.10 |
471.45 |
467.50 |
470.05 |
+6.25 |
495 |
5,195 |
+478 |
|
|
Apr21 |
210216 |
469.95 |
469.95 |
469.95 |
469.95 |
+6.05 |
|
|
|
|
|
May21 |
210216 |
466.90 |
466.90 |
466.90 |
466.90 |
|
|
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
