|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu February 18, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210218 |
1385.00 |
1391.25 |
1370.00 |
1375.00 |
-8.75 |
115,890 |
174,951 |
-20,867 |
Hover/Click |
|
May21 |
210218 |
1386.00 |
1392.00 |
1371.25 |
1376.50 |
-8.25 |
95,224 |
275,168 |
+911 |
Hover/Click |
|
Jul21 |
210218 |
1373.75 |
1379.50 |
1360.00 |
1364.75 |
-8.50 |
20,237 |
159,830 |
+1,150 |
Hover/Click |
|
Aug21 |
210218 |
1331.50 |
1334.00 |
1317.75 |
1321.75 |
-6.75 |
2,206 |
17,539 |
+203 |
Hover/Click |
|
Sep21 |
210218 |
1230.75 |
1242.00 |
1228.25 |
1232.75 |
-4.25 |
940 |
11,562 |
+243 |
Hover/Click |
|
Nov21 |
210218 |
1189.25 |
1194.25 |
1181.00 |
1186.50 |
-2.50 |
12,387 |
186,543 |
-342 |
Hover/Click |
|
Jan22 |
210218 |
1184.25 |
1188.25 |
1176.50 |
1181.00 |
-2.25 |
658 |
18,572 |
+191 |
Hover/Click |
|
Mar22 |
210218 |
1157.75 |
1159.75 |
1149.00 |
1155.25 |
+0.25 |
1,194 |
42,794 |
+261 |
Hover/Click |
|
May22 |
210218 |
1147.00 |
1151.25 |
1142.25 |
1148.75 |
+1.00 |
645 |
10,739 |
+202 |
Hover/Click |
|
Jul22 |
210218 |
1145.25 |
1150.00 |
1141.25 |
1146.75 |
+1.75 |
355 |
5,673 |
+12 |
Hover/Click |
|
Aug22 |
210218 |
1129.00 |
1129.00 |
1129.00 |
1129.00 |
-0.50 |
1 |
110 |
-1 |
Hover/Click |
|
Sep22 |
210218 |
1098.00 |
1098.00 |
1097.25 |
1097.25 |
-0.50 |
0 |
391 |
+0 |
Hover/Click |
|
Nov22 |
210218 |
1072.00 |
1078.00 |
1069.00 |
1075.00 |
+2.50 |
272 |
6,608 |
+21 |
Hover/Click |
|
Jan23 |
210218 |
1077.00 |
1077.00 |
1077.00 |
1077.00 |
+2.50 |
0 |
8 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
250,009 |
910,575 |
-18,016 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210218 |
431.80 |
433.10 |
425.00 |
425.90 |
-5.80 |
43,673 |
61,283 |
-9,047 |
Hover/Click |
|
May21 |
210218 |
431.10 |
432.70 |
424.40 |
425.00 |
-6.20 |
34,123 |
160,556 |
+3,449 |
Hover/Click |
|
Jul21 |
210218 |
427.90 |
428.90 |
421.30 |
421.90 |
-6.00 |
10,121 |
86,431 |
+1,832 |
Hover/Click |
|
Aug21 |
210218 |
414.00 |
414.10 |
407.80 |
408.70 |
-5.00 |
1,859 |
13,546 |
+464 |
Hover/Click |
|
Sep21 |
210218 |
396.60 |
396.60 |
391.40 |
392.40 |
-3.90 |
805 |
12,627 |
-115 |
Hover/Click |
|
Oct21 |
210218 |
379.00 |
379.50 |
375.30 |
376.80 |
-2.20 |
940 |
14,722 |
-51 |
Hover/Click |
|
Dec21 |
210218 |
375.80 |
376.60 |
372.20 |
373.70 |
-2.10 |
2,988 |
46,207 |
-304 |
Hover/Click |
|
Jan22 |
210218 |
371.50 |
372.00 |
368.70 |
369.90 |
-1.60 |
709 |
3,732 |
-315 |
Hover/Click |
|
Mar22 |
210218 |
359.90 |
362.30 |
359.30 |
360.10 |
-1.20 |
319 |
9,079 |
+73 |
Hover/Click |
|
May22 |
210218 |
357.80 |
359.10 |
357.40 |
357.60 |
-1.00 |
216 |
4,191 |
+42 |
Hover/Click |
| Total Volume and Open Interest |
95,871 |
417,288 |
-3,930 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210218 |
46.84 |
47.18 |
46.36 |
46.91 |
+0.14 |
54,509 |
75,974 |
-4,413 |
Hover/Click |
|
May21 |
210218 |
46.19 |
46.55 |
45.73 |
46.25 |
+0.11 |
45,785 |
176,158 |
+1,340 |
Hover/Click |
|
Jul21 |
210218 |
45.40 |
45.76 |
44.95 |
45.48 |
+0.10 |
17,177 |
98,271 |
+757 |
Hover/Click |
|
Aug21 |
210218 |
44.65 |
44.72 |
43.99 |
44.51 |
+0.10 |
4,805 |
21,779 |
+766 |
Hover/Click |
|
Sep21 |
210218 |
43.60 |
43.67 |
43.00 |
43.46 |
+0.08 |
2,096 |
19,555 |
+80 |
Hover/Click |
|
Oct21 |
210218 |
42.76 |
42.89 |
42.31 |
42.63 |
+0.04 |
1,217 |
19,221 |
+29 |
Hover/Click |
|
Dec21 |
210218 |
42.34 |
42.43 |
41.80 |
42.15 |
+0.03 |
5,669 |
65,824 |
+76 |
Hover/Click |
|
Jan22 |
210218 |
42.06 |
42.12 |
41.53 |
41.88 |
+0.02 |
908 |
9,788 |
+205 |
Hover/Click |
|
Mar22 |
210218 |
41.34 |
41.84 |
41.28 |
41.60 |
+0.01 |
619 |
10,020 |
+190 |
Hover/Click |
|
May22 |
210218 |
41.10 |
41.57 |
41.02 |
41.32 |
+0.01 |
201 |
4,402 |
+91 |
Hover/Click |
| Total Volume and Open Interest |
133,015 |
505,477 |
-876 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar21 |
210218 |
755.5 |
777.3 |
746.7 |
750.9 |
-2.7 |
5,434 |
15,017 |
-781 |
Hover/Click |
|
May21 |
210218 |
716.0 |
734.3 |
715.9 |
726.9 |
+9.3 |
9,427 |
59,149 |
+2,077 |
Hover/Click |
|
Jul21 |
210218 |
684.4 |
700.4 |
683.7 |
695.1 |
+9.5 |
3,237 |
48,692 |
+311 |
Hover/Click |
|
Nov21 |
210218 |
578.6 |
590.2 |
577.4 |
583.4 |
+4.7 |
3,304 |
80,039 |
+886 |
Hover/Click |
|
Jan22 |
210218 |
579.2 |
590.0 |
579.2 |
584.9 |
+5.3 |
959 |
11,244 |
+227 |
Hover/Click |
| Total Volume and Open Interest |
22,364 |
214,296 |
+2,721 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210218 |
552.75 |
554.50 |
548.00 |
550.25 |
-2.75 |
146,173 |
345,313 |
-28,608 |
Hover/Click |
|
May21 |
210218 |
550.00 |
552.25 |
546.50 |
549.00 |
-1.75 |
93,764 |
643,785 |
+5,328 |
Hover/Click |
|
Jul21 |
210218 |
539.75 |
541.50 |
536.25 |
539.00 |
-1.25 |
41,183 |
380,872 |
+2,083 |
Hover/Click |
|
Sep21 |
210218 |
482.25 |
483.75 |
480.25 |
483.50 |
unch |
10,741 |
160,642 |
+488 |
Hover/Click |
|
Dec21 |
210218 |
459.00 |
460.50 |
456.50 |
459.25 |
-0.75 |
25,185 |
322,866 |
-1,735 |
Hover/Click |
|
Mar22 |
210218 |
466.50 |
467.50 |
464.25 |
466.75 |
-0.25 |
2,660 |
35,206 |
+717 |
Hover/Click |
|
May22 |
210218 |
469.25 |
471.00 |
467.75 |
470.25 |
-0.25 |
460 |
4,665 |
+30 |
Hover/Click |
|
Jul22 |
210218 |
470.00 |
471.75 |
468.25 |
471.25 |
unch |
405 |
19,635 |
+144 |
Hover/Click |
|
Sep22 |
210218 |
432.00 |
434.75 |
430.75 |
432.50 |
+0.25 |
62 |
4,743 |
-10 |
Hover/Click |
|
Dec22 |
210218 |
421.75 |
423.75 |
420.25 |
422.75 |
+1.50 |
299 |
28,587 |
+83 |
Hover/Click |
| Total Volume and Open Interest |
320,943 |
1,948,459 |
-21,480 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210218 |
644.00 |
665.75 |
641.50 |
662.50 |
+18.50 |
50,195 |
68,007 |
-6,995 |
Hover/Click |
|
May21 |
210218 |
647.75 |
668.75 |
645.25 |
665.25 |
+17.25 |
57,494 |
157,291 |
+10,930 |
Hover/Click |
|
Jul21 |
210218 |
636.00 |
653.00 |
634.75 |
649.75 |
+12.50 |
21,099 |
110,645 |
+2,170 |
Hover/Click |
|
Sep21 |
210218 |
634.75 |
650.00 |
634.00 |
647.50 |
+11.75 |
7,280 |
40,399 |
+911 |
Hover/Click |
|
Dec21 |
210218 |
639.50 |
654.75 |
639.50 |
652.25 |
+11.00 |
7,419 |
46,689 |
+784 |
Hover/Click |
|
Mar22 |
210218 |
646.00 |
658.75 |
645.50 |
657.00 |
+10.75 |
459 |
11,128 |
+108 |
Hover/Click |
| Total Volume and Open Interest |
144,048 |
439,815 |
+7,913 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar21 |
210218 |
623.50 |
639.00 |
623.00 |
636.75 |
+12.25 |
13,923 |
40,021 |
-917 |
Hover/Click |
|
May21 |
210218 |
628.75 |
645.00 |
628.75 |
643.00 |
+12.75 |
14,452 |
101,019 |
+1,297 |
Hover/Click |
|
Jul21 |
210218 |
632.25 |
648.00 |
632.25 |
646.50 |
+13.00 |
11,661 |
56,968 |
+41 |
Hover/Click |
|
Sep21 |
210218 |
636.00 |
651.50 |
636.00 |
650.00 |
+12.00 |
3,536 |
11,116 |
+213 |
Hover/Click |
|
Dec21 |
210218 |
642.75 |
657.25 |
642.75 |
655.00 |
+10.50 |
2,844 |
18,003 |
+895 |
Hover/Click |
|
Mar22 |
210218 |
658.25 |
662.00 |
648.25 |
659.75 |
+9.50 |
139 |
1,445 |
+36 |
Hover/Click |
|
May22 |
210218 |
648.50 |
649.25 |
645.50 |
648.75 |
+8.75 |
11 |
86 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
46,590 |
229,412 |
+1,565 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar21 |
210218 |
622.75 |
633.50 |
621.75 |
631.75 |
+8.75 |
3,346 |
18,466 |
-2,091 |
Hover/Click |
|
May21 |
210218 |
632.50 |
644.50 |
632.50 |
642.75 |
+8.75 |
4,272 |
30,571 |
+375 |
Hover/Click |
|
Jul21 |
210218 |
641.00 |
653.00 |
641.00 |
650.75 |
+8.50 |
1,515 |
18,106 |
-83 |
Hover/Click |
|
Sep21 |
210218 |
649.00 |
660.00 |
648.50 |
657.50 |
+8.00 |
722 |
14,935 |
+179 |
Hover/Click |
|
Dec21 |
210218 |
657.00 |
666.75 |
656.50 |
664.75 |
+7.75 |
254 |
6,864 |
+147 |
Hover/Click |
|
Mar22 |
210218 |
658.00 |
667.75 |
658.00 |
666.75 |
+8.25 |
23 |
679 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
10,133 |
89,654 |
-1,461 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210218 |
352.00 |
354.00 |
350.50 |
353.25 |
+0.50 |
375 |
1,645 |
-247 |
Hover/Click |
|
May21 |
210218 |
358.75 |
360.00 |
356.75 |
359.75 |
+0.25 |
359 |
2,154 |
+286 |
Hover/Click |
|
Jul21 |
210218 |
352.25 |
355.00 |
352.25 |
354.75 |
+0.75 |
19 |
152 |
+11 |
Hover/Click |
|
Sep21 |
210218 |
326.25 |
326.25 |
326.25 |
326.25 |
-2.50 |
3 |
18 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
765 |
4,459 |
+54 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210218 |
12.69 |
12.76 |
12.65 |
12.73 |
-0.02 |
1,078 |
4,311 |
-828 |
Hover/Click |
|
May21 |
210218 |
12.99 |
13.03 |
12.94 |
13.01 |
-0.03 |
966 |
5,275 |
+646 |
Hover/Click |
|
Jul21 |
210218 |
13.16 |
13.19 |
13.16 |
13.19 |
-0.02 |
2 |
120 |
+0 |
Hover/Click |
|
Sep21 |
210218 |
12.75 |
12.75 |
12.75 |
12.75 |
-0.02 |
0 |
281 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,046 |
9,988 |
-182 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb21 |
210218 |
115.680 |
116.080 |
114.750 |
115.135 |
-0.165 |
6,157 |
6,345 |
-1,634 |
Hover/Click |
|
Apr21 |
210218 |
124.350 |
124.535 |
122.580 |
122.930 |
-1.220 |
25,466 |
152,730 |
+3,829 |
Hover/Click |
|
Jun21 |
210218 |
120.700 |
120.830 |
119.400 |
119.785 |
-0.850 |
13,753 |
83,674 |
+1,920 |
Hover/Click |
|
Aug21 |
210218 |
118.785 |
118.930 |
117.500 |
117.750 |
-1.000 |
10,351 |
50,187 |
+1,409 |
Hover/Click |
|
Oct21 |
210218 |
121.400 |
121.785 |
120.450 |
120.680 |
-0.770 |
4,423 |
23,295 |
-93 |
Hover/Click |
|
Dec21 |
210218 |
123.930 |
124.500 |
123.635 |
123.800 |
-0.200 |
1,465 |
12,597 |
+113 |
Hover/Click |
| Total Volume and Open Interest |
62,048 |
335,474 |
+5,574 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar21 |
210218 |
138.450 |
139.400 |
138.000 |
138.200 |
-0.235 |
3,658 |
12,944 |
-550 |
Hover/Click |
|
Apr21 |
210218 |
142.850 |
143.485 |
141.600 |
141.750 |
-1.000 |
3,039 |
11,940 |
+341 |
Hover/Click |
|
May21 |
210218 |
145.130 |
146.050 |
144.300 |
144.630 |
-0.620 |
1,942 |
8,266 |
+316 |
Hover/Click |
|
Aug21 |
210218 |
152.985 |
153.935 |
152.330 |
152.850 |
+0.050 |
743 |
6,168 |
+102 |
Hover/Click |
|
Sep21 |
210218 |
154.150 |
155.200 |
153.800 |
154.130 |
unch |
305 |
1,625 |
+35 |
Hover/Click |
|
Oct21 |
210218 |
155.000 |
156.035 |
154.600 |
154.950 |
-0.085 |
225 |
1,063 |
+49 |
Hover/Click |
|
Nov21 |
210218 |
156.150 |
156.330 |
154.950 |
155.080 |
-0.470 |
83 |
454 |
+49 |
Hover/Click |
| Total Volume and Open Interest |
9,997 |
42,467 |
+344 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr21 |
210218 |
84.880 |
85.480 |
83.630 |
84.930 |
+0.030 |
16,246 |
102,776 |
+36 |
Hover/Click |
|
May21 |
210218 |
87.300 |
87.830 |
86.580 |
87.580 |
+0.150 |
77 |
2,485 |
+12 |
|
|
Jun21 |
210218 |
92.480 |
92.730 |
91.450 |
92.650 |
+0.020 |
8,395 |
51,075 |
+432 |
Hover/Click |
|
Jul21 |
210218 |
92.350 |
92.680 |
91.750 |
92.580 |
+0.200 |
3,344 |
24,291 |
-189 |
Hover/Click |
|
Aug21 |
210218 |
91.200 |
91.430 |
90.730 |
91.350 |
+0.150 |
2,478 |
26,129 |
+379 |
Hover/Click |
|
Oct21 |
210218 |
78.100 |
78.230 |
77.880 |
78.180 |
+0.100 |
2,280 |
23,437 |
+256 |
Hover/Click |
|
Dec21 |
210218 |
71.180 |
71.250 |
71.030 |
71.250 |
+0.170 |
560 |
10,300 |
+201 |
Hover/Click |
|
Feb22 |
210218 |
74.230 |
74.380 |
74.150 |
74.350 |
+0.200 |
178 |
3,251 |
+102 |
Hover/Click |
| Total Volume and Open Interest |
33,562 |
245,449 |
+1,231 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Feb21 |
210218 |
15.61 |
15.65 |
15.61 |
15.62 |
-0.01 |
13 |
3,186 |
+1 |
Hover/Click |
|
Mar21 |
210218 |
16.50 |
16.54 |
16.20 |
16.28 |
-0.24 |
184 |
3,713 |
+28 |
Hover/Click |
|
Apr21 |
210218 |
17.08 |
17.11 |
16.83 |
16.98 |
-0.14 |
105 |
2,964 |
+11 |
Hover/Click |
|
May21 |
210218 |
17.45 |
17.45 |
17.25 |
17.35 |
-0.12 |
38 |
2,427 |
+11 |
Hover/Click |
|
Jun21 |
210218 |
17.66 |
17.66 |
17.58 |
17.63 |
-0.05 |
27 |
2,345 |
-1 |
Hover/Click |
|
Jul21 |
210218 |
17.75 |
17.75 |
17.68 |
17.71 |
-0.10 |
24 |
1,264 |
+10 |
Hover/Click |
|
Aug21 |
210218 |
17.76 |
17.79 |
17.76 |
17.77 |
unch |
17 |
1,260 |
+14 |
Hover/Click |
|
Sep21 |
210218 |
17.79 |
17.79 |
17.77 |
17.77 |
-0.10 |
21 |
1,304 |
+16 |
Hover/Click |
|
Oct21 |
210218 |
17.88 |
17.90 |
17.86 |
17.87 |
-0.01 |
21 |
1,072 |
+16 |
Hover/Click |
|
Nov21 |
210218 |
17.67 |
17.67 |
17.63 |
17.63 |
-0.07 |
27 |
912 |
+19 |
Hover/Click |
|
Dec21 |
210218 |
17.35 |
17.35 |
17.31 |
17.35 |
unch |
11 |
820 |
+7 |
Hover/Click |
|
Jan22 |
210218 |
17.00 |
17.00 |
16.99 |
17.00 |
-0.04 |
19 |
180 |
+19 |
Hover/Click |
|
Feb22 |
210218 |
16.97 |
16.97 |
16.97 |
16.97 |
unch |
22 |
116 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
532 |
21,683 |
+163 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar21 |
210218 |
2560 |
2560 |
2552 |
2552 |
+105 |
1 |
2,171 |
+0 |
Hover/Click |
|
May21 |
210218 |
2386 |
2424 |
2381 |
2391 |
+17 |
27,568 |
111,127 |
+1,263 |
Hover/Click |
|
Jul21 |
210218 |
2375 |
2419 |
2375 |
2385 |
+13 |
12,385 |
47,094 |
+1,093 |
Hover/Click |
|
Sep21 |
210218 |
2377 |
2416 |
2377 |
2386 |
+13 |
5,583 |
23,270 |
+931 |
Hover/Click |
|
Dec21 |
210218 |
2381 |
2412 |
2378 |
2385 |
+13 |
1,883 |
12,573 |
-60 |
Hover/Click |
|
Mar22 |
210218 |
2371 |
2402 |
2371 |
2382 |
+11 |
513 |
5,213 |
-76 |
Hover/Click |
|
May22 |
210218 |
2381 |
2402 |
2376 |
2381 |
+10 |
51 |
1,170 |
+31 |
Hover/Click |
| Total Volume and Open Interest |
48,094 |
209,030 |
+3,233 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar21 |
210218 |
125.90 |
127.75 |
125.90 |
127.60 |
+1.90 |
18,374 |
8,432 |
-7,565 |
Hover/Click |
|
May21 |
210218 |
127.40 |
129.65 |
127.40 |
129.30 |
+1.90 |
34,306 |
102,846 |
-189 |
Hover/Click |
|
Jul21 |
210218 |
129.35 |
131.50 |
129.35 |
131.20 |
+1.95 |
7,471 |
48,117 |
-123 |
Hover/Click |
|
Sep21 |
210218 |
131.05 |
133.25 |
131.05 |
132.95 |
+1.90 |
5,000 |
39,911 |
+451 |
Hover/Click |
|
Dec21 |
210218 |
133.30 |
135.10 |
133.05 |
134.80 |
+1.75 |
2,060 |
30,923 |
-76 |
Hover/Click |
|
Mar22 |
210218 |
134.80 |
136.50 |
134.60 |
136.20 |
+1.55 |
805 |
12,771 |
+425 |
Hover/Click |
| Total Volume and Open Interest |
68,389 |
258,118 |
-7,051 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar21 |
210218 |
111.85 |
112.10 |
109.05 |
109.35 |
-2.05 |
1,157 |
5,472 |
-563 |
Hover/Click |
|
May21 |
210218 |
114.45 |
114.80 |
111.05 |
111.70 |
-2.30 |
804 |
5,768 |
+508 |
Hover/Click |
|
Jul21 |
210218 |
117.00 |
117.00 |
113.70 |
114.40 |
-1.90 |
72 |
884 |
+17 |
Hover/Click |
|
Sep21 |
210218 |
120.00 |
120.00 |
116.40 |
116.90 |
-2.00 |
13 |
200 |
-1 |
Hover/Click |
|
Nov21 |
210218 |
119.40 |
119.60 |
119.10 |
119.60 |
-1.90 |
2 |
174 |
-1 |
Hover/Click |
|
Jan22 |
210218 |
121.75 |
122.20 |
121.75 |
122.20 |
-1.90 |
0 |
22 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,048 |
12,520 |
-40 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar21 |
210218 |
17.00 |
17.54 |
17.00 |
17.51 |
+0.55 |
71,365 |
149,255 |
-23,442 |
Hover/Click |
|
May21 |
210218 |
16.15 |
16.62 |
16.12 |
16.59 |
+0.48 |
45,663 |
408,526 |
+5,915 |
Hover/Click |
|
Jul21 |
210218 |
15.56 |
15.94 |
15.55 |
15.92 |
+0.38 |
16,773 |
182,436 |
-685 |
Hover/Click |
|
Oct21 |
210218 |
15.34 |
15.64 |
15.34 |
15.63 |
+0.27 |
14,058 |
134,353 |
-3,318 |
Hover/Click |
|
Mar22 |
210218 |
15.52 |
15.77 |
15.52 |
15.76 |
+0.21 |
5,845 |
91,724 |
+1,798 |
Hover/Click |
|
May22 |
210218 |
14.62 |
14.89 |
14.62 |
14.87 |
+0.18 |
1,362 |
50,649 |
+89 |
Hover/Click |
|
Jul22 |
210218 |
14.09 |
14.31 |
14.01 |
14.28 |
+0.19 |
2,084 |
42,636 |
+767 |
Hover/Click |
|
Oct22 |
210218 |
13.83 |
14.00 |
13.79 |
13.99 |
+0.16 |
232 |
34,935 |
+144 |
Hover/Click |
| Total Volume and Open Interest |
157,513 |
1,124,674 |
-18,657 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar21 |
210218 |
1751 |
1755 |
1746 |
1750 |
-2 |
3,926 |
63,824 |
-803 |
Hover/Click |
|
May21 |
210218 |
1633 |
1641 |
1631 |
1633 |
unch |
15,570 |
43,110 |
-3,589 |
Hover/Click |
|
Jul21 |
210218 |
1619 |
1624 |
1614 |
1615 |
-2 |
4,109 |
31,806 |
-229 |
Hover/Click |
|
Sep21 |
210218 |
1622 |
1627 |
1619 |
1621 |
+1 |
2,350 |
36,677 |
-311 |
Hover/Click |
|
Dec21 |
210218 |
1636 |
1641 |
1634 |
1635 |
unch |
2,215 |
37,837 |
+857 |
Hover/Click |
|
Mar22 |
210218 |
1640 |
1644 |
1635 |
1637 |
-1 |
1,461 |
16,601 |
+638 |
Hover/Click |
|
May22 |
210218 |
1647 |
1651 |
1642 |
1646 |
unch |
573 |
6,359 |
+336 |
Hover/Click |
| Total Volume and Open Interest |
30,306 |
240,072 |
-3,037 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May21 |
210218 |
464.40 |
473.70 |
463.80 |
473.20 |
+9.70 |
3,712 |
48,844 |
+457 |
Hover/Click |
|
Aug21 |
210218 |
443.70 |
454.10 |
443.70 |
453.70 |
+9.90 |
1,196 |
26,127 |
+378 |
Hover/Click |
|
Oct21 |
210218 |
430.80 |
439.50 |
430.80 |
439.20 |
+9.30 |
533 |
7,174 |
+95 |
Hover/Click |
|
Dec21 |
210218 |
425.40 |
432.30 |
425.10 |
432.10 |
+8.40 |
11 |
3,779 |
+1 |
Hover/Click |
|
Mar22 |
210218 |
422.50 |
427.80 |
421.70 |
427.60 |
+6.40 |
1 |
2,251 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
5,453 |
89,254 |
+932 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar21 |
210218 |
88.36 |
89.23 |
88.00 |
88.73 |
+0.37 |
8,347 |
9,907 |
-7,603 |
Hover/Click |
|
May21 |
210218 |
89.90 |
90.77 |
89.53 |
90.30 |
+0.37 |
24,522 |
115,755 |
+2,204 |
Hover/Click |
|
Jul21 |
210218 |
90.71 |
91.53 |
90.34 |
91.04 |
+0.33 |
8,730 |
55,379 |
+57 |
Hover/Click |
|
Oct21 |
210218 |
86.69 |
86.69 |
86.69 |
86.69 |
-0.40 |
1 |
17 |
+0 |
Hover/Click |
|
Dec21 |
210218 |
84.91 |
85.32 |
84.74 |
85.08 |
+0.08 |
4,811 |
50,534 |
+1,268 |
Hover/Click |
|
Mar22 |
210218 |
84.46 |
84.50 |
84.00 |
84.25 |
-0.17 |
346 |
6,263 |
+180 |
Hover/Click |
| Total Volume and Open Interest |
46,962 |
244,078 |
-3,837 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Mar21 |
210218 |
986.9 |
1004.9 |
984.1 |
1004.5 |
+17.7 |
274 |
1,327 |
-52 |
|
|
May21 |
210218 |
864.5 |
889.2 |
862.0 |
884.1 |
+26.9 |
244 |
1,265 |
+140 |
|
|
Jul21 |
210218 |
785.8 |
804.3 |
785.8 |
800.0 |
+17.7 |
42 |
494 |
+14 |
|
|
Sep21 |
210218 |
742.0 |
751.0 |
742.0 |
751.0 |
+20.5 |
13 |
80 |
+8 |
|
|
Nov21 |
210218 |
721.0 |
721.0 |
721.0 |
721.0 |
+20.5 |
1 |
4 |
+1 |
|
|
Jan22 |
210218 |
721.0 |
721.0 |
721.0 |
721.0 |
+20.5 |
|
|
|
|
|
Mar22 |
210218 |
721.0 |
721.0 |
721.0 |
721.0 |
+20.5 |
|
|
|
|
| Total Volume and Open Interest |
574 |
3,170 |
+111 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Mar21 |
210218 |
61.68 |
62.26 |
59.79 |
60.52 |
-0.62 |
602,332 |
143,369 |
-32,710 |
Hover/Click |
|
Apr21 |
210218 |
61.71 |
62.29 |
59.81 |
60.53 |
-0.63 |
485,734 |
418,085 |
+33,796 |
Hover/Click |
|
May21 |
210218 |
61.28 |
61.79 |
59.52 |
60.19 |
-0.57 |
276,467 |
278,728 |
+5,863 |
Hover/Click |
|
Jun21 |
210218 |
60.58 |
61.14 |
59.02 |
59.67 |
-0.51 |
187,986 |
242,293 |
-1,026 |
Hover/Click |
|
Jul21 |
210218 |
59.81 |
60.41 |
58.44 |
59.05 |
-0.47 |
72,764 |
147,816 |
-6,458 |
Hover/Click |
|
Aug21 |
210218 |
59.19 |
59.68 |
57.83 |
58.39 |
-0.44 |
43,620 |
89,325 |
+4,863 |
Hover/Click |
|
Sep21 |
210218 |
58.37 |
58.96 |
57.18 |
57.74 |
-0.41 |
48,488 |
119,193 |
+1,427 |
Hover/Click |
|
Oct21 |
210218 |
57.81 |
58.25 |
56.60 |
57.12 |
-0.38 |
11,185 |
62,941 |
+1,243 |
Hover/Click |
|
Nov21 |
210218 |
57.18 |
57.67 |
56.08 |
56.58 |
-0.35 |
10,557 |
62,938 |
-499 |
Hover/Click |
|
Dec21 |
210218 |
56.72 |
57.20 |
55.58 |
56.10 |
-0.32 |
90,917 |
309,964 |
+4,574 |
Hover/Click |
|
Jan22 |
210218 |
56.18 |
56.51 |
55.17 |
55.63 |
-0.30 |
6,831 |
50,746 |
+1,058 |
Hover/Click |
|
Feb22 |
210218 |
55.63 |
55.98 |
54.74 |
55.20 |
-0.28 |
5,441 |
39,137 |
+475 |
Hover/Click |
|
Mar22 |
210218 |
55.20 |
55.20 |
54.81 |
54.81 |
-0.26 |
7,937 |
42,783 |
+1,374 |
Hover/Click |
|
Apr22 |
210218 |
54.44 |
54.77 |
54.44 |
54.44 |
-0.24 |
2,011 |
17,269 |
+989 |
Hover/Click |
|
May22 |
210218 |
54.11 |
54.39 |
54.11 |
54.11 |
-0.22 |
1,177 |
17,310 |
+220 |
Hover/Click |
|
Jun22 |
210218 |
54.22 |
54.62 |
53.36 |
53.80 |
-0.21 |
13,286 |
101,763 |
-237 |
Hover/Click |
| Total Volume and Open Interest |
1,898,699 |
2,507,620 |
+17,573 |
|
| e-miNY Crude Oil(NYM) |
|
Mar21 |
210218 |
61.500 |
62.275 |
59.750 |
60.525 |
-0.625 |
16,214 |
1,246 |
-184 |
|
|
Apr21 |
210218 |
61.700 |
62.275 |
59.800 |
60.525 |
-0.625 |
6,981 |
1,062 |
+178 |
|
|
May21 |
210218 |
61.125 |
61.750 |
59.550 |
60.200 |
-0.550 |
602 |
406 |
+61 |
|
|
Jun21 |
210218 |
60.600 |
61.100 |
58.925 |
59.675 |
-0.500 |
258 |
378 |
+148 |
|
|
Jul21 |
210218 |
59.450 |
59.600 |
58.600 |
59.050 |
-0.475 |
11 |
40 |
+4 |
|
|
Aug21 |
210218 |
58.475 |
58.475 |
58.400 |
58.400 |
-0.425 |
9 |
12 |
+4 |
|
|
Sep21 |
210218 |
57.750 |
57.750 |
57.750 |
57.750 |
-0.400 |
0 |
15 |
+0 |
|
|
Oct21 |
210218 |
57.000 |
57.125 |
57.000 |
57.125 |
-0.375 |
0 |
19 |
+0 |
|
|
Nov21 |
210218 |
56.575 |
56.575 |
56.575 |
56.575 |
-0.350 |
2 |
14 |
+0 |
|
|
Dec21 |
210218 |
56.750 |
57.175 |
55.625 |
56.100 |
-0.325 |
43 |
202 |
+13 |
|
| Total Volume and Open Interest |
24,167 |
3,526 |
+230 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Mar21 |
210218 |
184.83 |
186.56 |
181.59 |
183.64 |
-0.13 |
109,651 |
76,216 |
-15,766 |
Hover/Click |
|
Apr21 |
210218 |
183.31 |
185.04 |
180.25 |
182.28 |
-0.10 |
134,415 |
87,069 |
+1,549 |
Hover/Click |
|
May21 |
210218 |
182.38 |
183.97 |
179.21 |
181.21 |
-0.23 |
41,697 |
49,798 |
+1,005 |
Hover/Click |
|
Jun21 |
210218 |
181.34 |
183.15 |
178.69 |
180.58 |
-0.36 |
55,211 |
64,130 |
+1,914 |
Hover/Click |
|
Jul21 |
210218 |
182.02 |
182.90 |
178.40 |
180.26 |
-0.44 |
12,372 |
21,057 |
+626 |
Hover/Click |
|
Aug21 |
210218 |
182.29 |
182.29 |
178.29 |
180.09 |
-0.47 |
4,877 |
11,639 |
+275 |
Hover/Click |
|
Sep21 |
210218 |
182.21 |
182.56 |
178.43 |
180.18 |
-0.46 |
9,922 |
17,210 |
+223 |
Hover/Click |
|
Oct21 |
210218 |
182.55 |
182.55 |
178.66 |
180.31 |
-0.42 |
1,241 |
7,367 |
+44 |
Hover/Click |
|
Nov21 |
210218 |
182.54 |
182.54 |
178.99 |
180.35 |
-0.36 |
1,350 |
7,404 |
-3 |
Hover/Click |
|
Dec21 |
210218 |
182.44 |
182.44 |
178.63 |
180.26 |
-0.28 |
13,113 |
38,692 |
-723 |
Hover/Click |
|
Jan22 |
210218 |
182.35 |
182.35 |
178.70 |
180.26 |
-0.24 |
612 |
11,231 |
+103 |
Hover/Click |
|
Feb22 |
210218 |
180.70 |
180.70 |
178.50 |
179.87 |
-0.19 |
203 |
2,551 |
-1 |
Hover/Click |
|
Mar22 |
210218 |
179.00 |
180.30 |
177.59 |
178.89 |
-0.18 |
288 |
2,728 |
+69 |
Hover/Click |
|
Apr22 |
210218 |
177.80 |
177.80 |
176.60 |
177.27 |
-0.11 |
67 |
1,311 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
386,374 |
425,743 |
-10,486 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Mar21 |
210218 |
181.32 |
184.86 |
177.21 |
179.43 |
-1.62 |
115,124 |
59,809 |
-542 |
Hover/Click |
|
Apr21 |
210218 |
190.00 |
192.47 |
186.46 |
188.72 |
-0.66 |
171,568 |
109,905 |
+2,492 |
Hover/Click |
|
May21 |
210218 |
189.54 |
191.73 |
186.05 |
188.28 |
-0.57 |
60,246 |
60,991 |
+4,313 |
Hover/Click |
|
Jun21 |
210218 |
188.36 |
190.23 |
185.01 |
187.14 |
-0.53 |
51,951 |
61,776 |
+2,854 |
Hover/Click |
|
Jul21 |
210218 |
186.59 |
187.84 |
183.26 |
185.19 |
-0.48 |
18,972 |
27,074 |
-310 |
Hover/Click |
|
Aug21 |
210218 |
183.95 |
184.98 |
180.84 |
182.61 |
-0.41 |
6,977 |
11,970 |
-293 |
Hover/Click |
|
Sep21 |
210218 |
180.65 |
181.82 |
177.56 |
179.38 |
-0.35 |
14,837 |
28,665 |
-209 |
Hover/Click |
|
Oct21 |
210218 |
170.00 |
170.00 |
165.56 |
167.41 |
-0.36 |
4,831 |
17,924 |
+237 |
Hover/Click |
|
Nov21 |
210218 |
164.38 |
164.38 |
162.50 |
163.79 |
-0.38 |
2,631 |
9,089 |
-12 |
Hover/Click |
|
Dec21 |
210218 |
163.15 |
163.61 |
159.14 |
161.15 |
-0.39 |
10,898 |
31,392 |
-108 |
Hover/Click |
| Total Volume and Open Interest |
459,031 |
426,563 |
+8,404 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Mar21 |
210218 |
179.43 |
179.43 |
179.40 |
179.43 |
-1.62 |
0 |
2 |
+0 |
|
|
Apr21 |
210218 |
188.72 |
188.72 |
188.72 |
188.72 |
-0.66 |
|
|
|
|
|
May21 |
210218 |
188.28 |
188.28 |
188.28 |
188.28 |
-0.57 |
|
|
|
|
|
Jun21 |
210218 |
187.14 |
187.14 |
187.14 |
187.14 |
-0.53 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Mar21 |
210218 |
3.267 |
3.298 |
3.041 |
3.082 |
-0.137 |
288,942 |
81,052 |
-20,628 |
Hover/Click |
|
Apr21 |
210218 |
3.060 |
3.060 |
2.933 |
2.970 |
-0.062 |
206,482 |
161,092 |
+8,530 |
Hover/Click |
|
May21 |
210218 |
3.050 |
3.060 |
2.941 |
2.977 |
-0.063 |
100,584 |
195,303 |
+3,306 |
Hover/Click |
|
Jun21 |
210218 |
3.082 |
3.084 |
2.979 |
3.013 |
-0.060 |
61,507 |
70,442 |
+3,017 |
Hover/Click |
|
Jul21 |
210218 |
3.122 |
3.128 |
3.018 |
3.051 |
-0.057 |
46,407 |
62,734 |
+3,729 |
Hover/Click |
|
Aug21 |
210218 |
3.136 |
3.136 |
3.025 |
3.058 |
-0.058 |
26,302 |
43,183 |
-414 |
Hover/Click |
|
Sep21 |
210218 |
3.102 |
3.115 |
3.010 |
3.044 |
-0.059 |
23,234 |
85,462 |
+2,579 |
Hover/Click |
|
Oct21 |
210218 |
3.114 |
3.118 |
3.021 |
3.056 |
-0.056 |
53,150 |
129,643 |
-6,041 |
Hover/Click |
|
Nov21 |
210218 |
3.167 |
3.167 |
3.067 |
3.102 |
-0.060 |
9,319 |
50,392 |
+178 |
Hover/Click |
|
Dec21 |
210218 |
3.267 |
3.278 |
3.182 |
3.216 |
-0.059 |
11,497 |
45,338 |
-2,055 |
Hover/Click |
|
Jan22 |
210218 |
3.344 |
3.364 |
3.275 |
3.306 |
-0.056 |
16,432 |
53,467 |
+1,121 |
Hover/Click |
|
Feb22 |
210218 |
3.294 |
3.294 |
3.214 |
3.241 |
-0.054 |
8,584 |
25,005 |
+899 |
Hover/Click |
|
Mar22 |
210218 |
3.077 |
3.085 |
3.010 |
3.037 |
-0.046 |
14,276 |
38,517 |
+2,465 |
Hover/Click |
|
Apr22 |
210218 |
2.567 |
2.575 |
2.536 |
2.548 |
-0.026 |
11,229 |
36,386 |
+770 |
Hover/Click |
|
May22 |
210218 |
2.503 |
2.512 |
2.480 |
2.491 |
-0.021 |
3,580 |
17,554 |
+476 |
Hover/Click |
|
Jun22 |
210218 |
2.525 |
2.540 |
2.511 |
2.521 |
-0.019 |
1,794 |
12,034 |
+419 |
Hover/Click |
| Total Volume and Open Interest |
891,707 |
1,201,588 |
+104 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr21 |
210218 |
65.02 |
65.52 |
63.22 |
63.93 |
-0.41 |
284,666 |
374,090 |
-25,107 |
Hover/Click |
|
May21 |
210218 |
64.22 |
64.68 |
62.45 |
63.15 |
-0.45 |
174,571 |
528,004 |
+26,576 |
Hover/Click |
|
Jun21 |
210218 |
63.49 |
63.95 |
61.80 |
62.45 |
-0.46 |
136,329 |
332,501 |
+13,295 |
Hover/Click |
|
Jul21 |
210218 |
62.78 |
63.19 |
61.15 |
61.77 |
-0.45 |
66,151 |
176,615 |
-745 |
Hover/Click |
|
Aug21 |
210218 |
62.15 |
62.58 |
60.61 |
61.21 |
-0.41 |
31,436 |
111,771 |
-96 |
Hover/Click |
|
Sep21 |
210218 |
61.58 |
62.00 |
60.11 |
60.69 |
-0.38 |
33,637 |
100,733 |
+856 |
Hover/Click |
|
Oct21 |
210218 |
61.05 |
61.42 |
59.67 |
60.21 |
-0.35 |
8,126 |
67,747 |
-146 |
Hover/Click |
|
Nov21 |
210218 |
60.57 |
60.92 |
59.28 |
59.76 |
-0.33 |
5,519 |
49,945 |
+547 |
Hover/Click |
|
Dec21 |
210218 |
60.12 |
60.52 |
58.82 |
59.35 |
-0.31 |
66,541 |
267,393 |
+108 |
Hover/Click |
|
Jan22 |
210218 |
58.94 |
58.94 |
58.94 |
58.94 |
-0.30 |
1,859 |
46,957 |
+201 |
Hover/Click |
|
Feb22 |
210218 |
58.03 |
58.58 |
58.03 |
58.58 |
-0.28 |
3,388 |
45,268 |
-134 |
Hover/Click |
|
Mar22 |
210218 |
58.26 |
58.29 |
58.26 |
58.26 |
-0.28 |
5,279 |
59,673 |
+641 |
Hover/Click |
|
Apr22 |
210218 |
57.96 |
57.96 |
57.96 |
57.96 |
-0.27 |
958 |
18,858 |
+449 |
Hover/Click |
|
May22 |
210218 |
57.68 |
57.68 |
57.68 |
57.68 |
-0.25 |
424 |
21,305 |
+130 |
Hover/Click |
| Total Volume and Open Interest |
852,918 |
2,712,278 |
+19,858 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Mar21 |
210218 |
528.50 |
532.75 |
518.75 |
526.75 |
+7.50 |
105,741 |
161,662 |
-7,895 |
Hover/Click |
|
Apr21 |
210218 |
529.00 |
532.50 |
518.75 |
527.00 |
+7.25 |
84,347 |
126,013 |
+5,395 |
Hover/Click |
|
May21 |
210218 |
528.00 |
531.75 |
517.75 |
525.75 |
+6.50 |
35,893 |
107,799 |
+1,391 |
Hover/Click |
|
Jun21 |
210218 |
526.75 |
530.50 |
516.50 |
524.25 |
+6.00 |
42,810 |
100,811 |
+402 |
Hover/Click |
|
Jul21 |
210218 |
525.25 |
529.00 |
515.50 |
523.00 |
+5.75 |
8,712 |
44,060 |
+631 |
Hover/Click |
|
Aug21 |
210218 |
524.25 |
527.75 |
514.50 |
522.00 |
+5.50 |
6,158 |
29,713 |
-244 |
Hover/Click |
|
Sep21 |
210218 |
524.50 |
526.75 |
514.00 |
521.25 |
+5.50 |
9,048 |
35,388 |
+506 |
Hover/Click |
|
Oct21 |
210218 |
523.00 |
526.00 |
514.25 |
521.25 |
+5.50 |
6,249 |
55,024 |
-164 |
Hover/Click |
|
Nov21 |
210218 |
522.25 |
523.00 |
512.50 |
519.50 |
+5.50 |
2,854 |
29,445 |
+150 |
Hover/Click |
|
Dec21 |
210218 |
519.25 |
522.00 |
510.00 |
517.00 |
+5.50 |
26,891 |
116,763 |
-1,382 |
Hover/Click |
| Total Volume and Open Interest |
338,585 |
961,388 |
-277 |
|
| Ethanol(CBOT) |
|
Mar21 |
210218 |
1.690 |
1.690 |
1.690 |
1.690 |
unch |
0 |
9 |
+0 |
|
|
Apr21 |
210218 |
1.729 |
1.729 |
1.729 |
1.729 |
unch |
0 |
43 |
+0 |
|
|
May21 |
210218 |
1.700 |
1.700 |
1.700 |
1.700 |
unch |
0 |
32 |
+0 |
|
|
Jun21 |
210218 |
1.686 |
1.686 |
1.686 |
1.686 |
unch |
|
|
|
|
|
Jul21 |
210218 |
1.686 |
1.686 |
1.686 |
1.686 |
unch |
|
|
|
|
|
Aug21 |
210218 |
1.686 |
1.686 |
1.686 |
1.686 |
unch |
0 |
5 |
+0 |
|
|
Sep21 |
210218 |
1.686 |
1.686 |
1.686 |
1.686 |
unch |
|
|
|
|
|
Oct21 |
210218 |
1.673 |
1.673 |
1.673 |
1.673 |
unch |
|
|
|
|
| Total Volume and Open Interest |
0 |
89 |
+0 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar21 |
210218 |
61.94 |
62.17 |
59.85 |
60.52 |
-0.62 |
38,446 |
29,306 |
-9,339 |
Hover/Click |
|
Apr21 |
210218 |
61.87 |
62.24 |
59.82 |
60.53 |
-0.63 |
65,537 |
44,569 |
-638 |
Hover/Click |
|
May21 |
210218 |
61.39 |
61.59 |
59.54 |
60.19 |
-0.57 |
61,952 |
28,693 |
+276 |
Hover/Click |
|
Jun21 |
210218 |
61.00 |
61.00 |
59.03 |
59.67 |
-0.51 |
51,242 |
67,471 |
+478 |
Hover/Click |
|
Jul21 |
210218 |
60.30 |
60.32 |
58.60 |
59.05 |
-0.47 |
16,510 |
17,208 |
+513 |
Hover/Click |
|
Aug21 |
210218 |
59.60 |
59.60 |
57.81 |
58.39 |
-0.44 |
9,505 |
12,531 |
+1,103 |
Hover/Click |
|
Sep21 |
210218 |
58.90 |
58.90 |
57.30 |
57.74 |
-0.41 |
6,004 |
20,424 |
-97 |
Hover/Click |
|
Oct21 |
210218 |
57.60 |
57.60 |
57.12 |
57.12 |
-0.38 |
2,697 |
11,248 |
-199 |
Hover/Click |
|
Nov21 |
210218 |
57.26 |
57.26 |
56.58 |
56.58 |
-0.35 |
1,877 |
10,389 |
-239 |
Hover/Click |
|
Dec21 |
210218 |
56.85 |
56.95 |
55.79 |
56.10 |
-0.32 |
10,735 |
86,991 |
+1,193 |
Hover/Click |
|
Jan22 |
210218 |
55.63 |
55.63 |
55.63 |
55.63 |
-0.30 |
447 |
5,619 |
+74 |
Hover/Click |
|
Feb22 |
210218 |
55.20 |
55.20 |
55.20 |
55.20 |
-0.28 |
340 |
4,066 |
-168 |
Hover/Click |
|
Mar22 |
210218 |
54.81 |
54.81 |
54.81 |
54.81 |
-0.26 |
550 |
9,658 |
-67 |
Hover/Click |
|
Apr22 |
210218 |
54.44 |
54.44 |
54.44 |
54.44 |
-0.24 |
47 |
4,190 |
+2 |
Hover/Click |
|
May22 |
210218 |
54.11 |
54.11 |
54.11 |
54.11 |
-0.22 |
140 |
3,877 |
+0 |
Hover/Click |
|
Jun22 |
210218 |
54.34 |
54.42 |
53.70 |
53.80 |
-0.21 |
1,995 |
22,756 |
+43 |
Hover/Click |
| Total Volume and Open Interest |
271,937 |
500,719 |
-7,137 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar21 |
210218 |
90.870 |
90.995 |
90.535 |
90.600 |
-0.350 |
30,617 |
34,665 |
+471 |
Hover/Click |
|
Jun21 |
210218 |
90.850 |
90.965 |
90.510 |
90.570 |
-0.350 |
296 |
1,114 |
+15 |
Hover/Click |
|
Sep21 |
210218 |
90.880 |
90.880 |
90.540 |
90.540 |
-0.350 |
2 |
126 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
30,916 |
35,968 |
+488 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar21 |
210218 |
77.53 |
77.91 |
77.32 |
77.69 |
+0.19 |
144,765 |
139,067 |
+720 |
Hover/Click |
|
Jun21 |
210218 |
77.60 |
77.93 |
77.36 |
77.72 |
+0.19 |
302 |
819 |
+66 |
Hover/Click |
|
Sep21 |
210218 |
77.87 |
77.95 |
77.40 |
77.75 |
+0.19 |
4 |
343 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
145,127 |
140,954 |
+828 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar21 |
210218 |
138.60 |
139.87 |
138.40 |
139.76 |
+1.14 |
142,204 |
166,608 |
-1,561 |
Hover/Click |
|
Jun21 |
210218 |
138.79 |
139.91 |
138.46 |
139.80 |
+1.14 |
570 |
3,486 |
+48 |
Hover/Click |
|
Sep21 |
210218 |
139.45 |
139.87 |
138.50 |
139.83 |
+1.13 |
16 |
347 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
142,850 |
171,218 |
-1,493 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar21 |
210218 |
78.73 |
78.96 |
78.55 |
78.87 |
+0.12 |
93,466 |
152,052 |
+1,786 |
Hover/Click |
|
Jun21 |
210218 |
78.71 |
78.95 |
78.55 |
78.87 |
+0.12 |
680 |
4,483 |
+180 |
Hover/Click |
|
Sep21 |
210218 |
78.60 |
78.91 |
78.56 |
78.85 |
+0.11 |
8 |
1,061 |
+7 |
Hover/Click |
|
Dec21 |
210218 |
78.70 |
78.89 |
78.57 |
78.84 |
+0.11 |
98 |
912 |
+80 |
Hover/Click |
| Total Volume and Open Interest |
94,269 |
158,770 |
+1,559 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar21 |
210218 |
94.47 |
94.72 |
94.42 |
94.63 |
+0.19 |
149,748 |
186,956 |
+9,329 |
Hover/Click |
|
Jun21 |
210218 |
94.55 |
94.80 |
94.52 |
94.71 |
+0.18 |
366 |
560 |
+139 |
Hover/Click |
|
Sep21 |
210218 |
94.81 |
94.88 |
94.81 |
94.81 |
+0.19 |
3 |
202 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
150,447 |
188,119 |
+9,475 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar21 |
210218 |
111.35 |
111.71 |
111.22 |
111.62 |
+0.33 |
31,569 |
47,273 |
+81 |
Hover/Click |
|
Jun21 |
210218 |
111.58 |
111.97 |
111.52 |
111.90 |
+0.33 |
1,415 |
731 |
+35 |
Hover/Click |
|
Sep21 |
210218 |
112.17 |
112.18 |
111.81 |
112.17 |
+0.33 |
0 |
86 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
32,984 |
48,093 |
+116 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar21 |
210218 |
120.49 |
121.01 |
120.41 |
120.92 |
+0.49 |
263,881 |
663,821 |
+2,278 |
Hover/Click |
|
Jun21 |
210218 |
120.71 |
121.23 |
120.65 |
121.15 |
+0.49 |
1,213 |
6,023 |
+329 |
Hover/Click |
|
Sep21 |
210218 |
121.21 |
121.45 |
120.89 |
121.38 |
+0.49 |
73 |
1,993 |
+54 |
Hover/Click |
| Total Volume and Open Interest |
265,360 |
675,761 |
+2,735 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar21 |
210218 |
492.88 |
495.25 |
487.25 |
490.75 |
-2.88 |
59,278 |
160,276 |
+3,749 |
Hover/Click |
|
Apr21 |
210218 |
491.75 |
492.75 |
485.75 |
488.88 |
-2.88 |
0 |
360 |
+0 |
|
| Total Volume and Open Interest |
59,437 |
163,322 |
+3,752 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Mar21 |
210218 |
184.00 |
185.60 |
183.30 |
183.95 |
-0.65 |
2,165 |
34,250 |
+330 |
Hover/Click |
|
Apr21 |
210218 |
184.30 |
185.35 |
183.15 |
183.80 |
-0.65 |
174 |
828 |
+36 |
|
|
May21 |
210218 |
183.60 |
185.00 |
183.15 |
183.60 |
-0.70 |
1 |
2 |
+1 |
|
|
Jun21 |
210218 |
183.45 |
184.70 |
182.85 |
183.40 |
-0.60 |
49 |
206 |
+36 |
Hover/Click |
| Total Volume and Open Interest |
2,389 |
35,286 |
+403 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210218 |
165~010 |
165~080 |
163~250 |
164~160 |
+0~030 |
680,303 |
1,185,415 |
-1,559 |
Hover/Click |
|
Jun21 |
210218 |
163~150 |
163~220 |
162~080 |
162~310 |
+0~040 |
13,717 |
21,792 |
+6,643 |
Hover/Click |
|
Sep21 |
210218 |
162~310 |
162~310 |
162~310 |
162~310 |
+0~040 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
694,020 |
1,207,207 |
+5,084 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210218 |
135~305 |
136~020 |
135~200 |
135~275 |
+0~035 |
3,257,558 |
3,447,353 |
+15,651 |
Hover/Click |
|
Jun21 |
210218 |
134~280 |
134~305 |
134~170 |
134~250 |
+0~040 |
143,670 |
157,491 |
+30,092 |
Hover/Click |
|
Sep21 |
210218 |
134~190 |
134~190 |
134~190 |
134~190 |
-0~020 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
3,401,228 |
3,604,844 |
+45,743 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210218 |
125~152 |
125~170 |
125~116 |
125~152 |
+0~022 |
1,825,919 |
3,410,361 |
-38,801 |
Hover/Click |
|
Jun21 |
210218 |
125~042 |
125~056 |
125~002 |
125~042 |
+0~024 |
117,130 |
110,103 |
+39,065 |
Hover/Click |
|
Sep21 |
210218 |
125~042 |
125~042 |
125~042 |
125~042 |
+0~024 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,943,049 |
3,520,464 |
+264 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210218 |
110~162 |
110~163 |
110~156 |
110~161 |
+0~001 |
678,090 |
2,279,208 |
+21,264 |
Hover/Click |
|
Jun21 |
210218 |
110~153 |
110~154 |
110~147 |
110~152 |
+0~001 |
45,385 |
64,244 |
+23,902 |
Hover/Click |
|
Sep21 |
210218 |
110~152 |
110~152 |
110~152 |
110~152 |
+0~001 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
723,475 |
2,343,452 |
+45,166 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar21 |
210218 |
99.840 |
99.845 |
99.838 |
99.842 |
unch |
211,892 |
1,160,223 |
-20,792 |
|
|
Jun21 |
210218 |
99.850 |
99.855 |
99.845 |
99.855 |
+0.005 |
116,443 |
1,088,584 |
+7,512 |
|
|
Sep21 |
210218 |
99.835 |
99.840 |
99.830 |
99.840 |
+0.005 |
151,615 |
808,545 |
-5,651 |
|
|
Dec21 |
210218 |
99.795 |
99.795 |
99.785 |
99.795 |
+0.005 |
135,259 |
878,012 |
-352 |
|
|
Mar22 |
210218 |
99.820 |
99.825 |
99.815 |
99.820 |
+0.005 |
179,322 |
908,330 |
+742 |
|
|
Jun22 |
210218 |
99.800 |
99.810 |
99.795 |
99.800 |
+0.005 |
166,584 |
731,329 |
+12,410 |
|
|
Sep22 |
210218 |
99.765 |
99.780 |
99.760 |
99.765 |
unch |
186,316 |
573,863 |
-8,821 |
|
|
Dec22 |
210218 |
99.700 |
99.710 |
99.685 |
99.690 |
unch |
277,283 |
550,423 |
+47,209 |
|
|
Mar23 |
210218 |
99.670 |
99.680 |
99.655 |
99.655 |
-0.005 |
298,265 |
1,057,963 |
+17,874 |
|
|
Jun23 |
210218 |
99.570 |
99.575 |
99.545 |
99.560 |
+0.010 |
240,365 |
660,239 |
+1,376 |
|
|
Sep23 |
210218 |
99.355 |
99.370 |
99.335 |
99.355 |
+0.020 |
301,775 |
533,376 |
+13,564 |
|
|
Dec23 |
210218 |
99.235 |
99.255 |
99.210 |
99.235 |
+0.025 |
318,724 |
532,845 |
+22,649 |
|
|
Mar24 |
210218 |
99.115 |
99.135 |
99.090 |
99.115 |
+0.025 |
286,174 |
438,727 |
-13,893 |
|
|
Jun24 |
210218 |
98.985 |
99.005 |
98.950 |
98.985 |
+0.030 |
200,859 |
298,661 |
+4,792 |
|
|
Sep24 |
210218 |
98.860 |
98.880 |
98.825 |
98.860 |
+0.035 |
105,255 |
239,674 |
+8,204 |
|
|
Dec24 |
210218 |
98.740 |
98.755 |
98.695 |
98.735 |
+0.035 |
161,893 |
224,825 |
-980 |
|
|
Mar25 |
210218 |
98.640 |
98.660 |
98.595 |
98.635 |
+0.035 |
88,401 |
190,467 |
-57 |
|
|
Jun25 |
210218 |
98.535 |
98.555 |
98.490 |
98.530 |
+0.035 |
63,843 |
181,739 |
+3,980 |
|
| Total Volume and Open Interest |
3,635,196 |
11,379,687 |
+103,010 |
|
| Ultra T-Bond(CBOT) |
|
Mar21 |
210218 |
197~23 |
198~03 |
195~03 |
196~03 |
-0~13 |
292,563 |
1,105,421 |
-1,666 |
|
|
Jun21 |
210218 |
196~00 |
196~12 |
193~14 |
194~13 |
-0~13 |
9,209 |
20,891 |
+6,779 |
|
|
Sep21 |
210218 |
194~13 |
194~13 |
194~13 |
194~13 |
-0~13 |
|
|
|
|
| Total Volume and Open Interest |
301,772 |
1,126,312 |
+5,113 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar21 |
210218 |
151~215 |
151~275 |
151~005 |
151~145 |
+0~055 |
557,073 |
1,231,847 |
-4,765 |
|
|
Jun21 |
210218 |
150~040 |
150~105 |
149~150 |
149~290 |
+0~055 |
27,882 |
24,404 |
+9,901 |
|
|
Sep21 |
210218 |
149~290 |
149~290 |
149~290 |
149~290 |
+0~055 |
|
|
|
|
| Total Volume and Open Interest |
584,955 |
1,256,251 |
+5,136 |
|
| 30 Day Federal Funds(CBOT) |
|
Feb21 |
210218 |
99.927 |
99.927 |
99.923 |
99.925 |
-0.002 |
11,867 |
206,135 |
+2,787 |
|
|
Mar21 |
210218 |
99.935 |
99.935 |
99.930 |
99.935 |
unch |
10,760 |
118,755 |
+479 |
|
|
Apr21 |
210218 |
99.925 |
99.930 |
99.925 |
99.925 |
unch |
6,446 |
148,059 |
+1,988 |
|
|
May21 |
210218 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
2,922 |
89,816 |
-55 |
|
|
Jun21 |
210218 |
99.920 |
99.925 |
99.915 |
99.920 |
unch |
1,542 |
78,695 |
+155 |
|
|
Jul21 |
210218 |
99.920 |
99.920 |
99.915 |
99.915 |
unch |
8,034 |
112,401 |
+712 |
|
| Total Volume and Open Interest |
75,644 |
1,148,456 |
+5,193 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar21 |
210218 |
151.31 |
151.42 |
151.20 |
151.30 |
-0.02 |
690 |
14,104 |
+17 |
Hover/Click |
|
Jun21 |
210218 |
151.20 |
151.20 |
151.17 |
151.17 |
-0.02 |
|
|
|
Hover/Click |
|
Sep21 |
210218 |
151.17 |
151.17 |
151.17 |
151.17 |
-0.02 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
690 |
14,104 |
+17 |
|
| Euro-Buxl(EUREX) |
|
Mar21 |
210218 |
212.38 |
213.18 |
210.24 |
211.34 |
-0.92 |
109,437 |
300,125 |
-751 |
|
|
Jun21 |
210218 |
211.08 |
211.08 |
208.74 |
209.70 |
-0.92 |
2,346 |
45,216 |
-983 |
|
|
Sep21 |
210218 |
208.30 |
208.30 |
208.30 |
208.30 |
-0.92 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
111,783 |
345,342 |
-1,734 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210218 |
175.12 |
175.26 |
174.38 |
174.68 |
-0.36 |
1,053,604 |
1,477,719 |
+74,600 |
Hover/Click |
|
Jun21 |
210218 |
172.28 |
172.28 |
171.55 |
171.80 |
-0.35 |
34,029 |
82,233 |
+26,426 |
Hover/Click |
|
Sep21 |
210218 |
174.48 |
174.48 |
174.48 |
174.48 |
-0.36 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,087,633 |
1,559,954 |
+101,026 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210218 |
134.75 |
134.79 |
134.52 |
134.60 |
-0.11 |
516,658 |
1,169,098 |
+31,931 |
Hover/Click |
|
Jun21 |
210218 |
135.13 |
135.14 |
134.94 |
135.00 |
-0.14 |
1,918 |
12,270 |
+1,352 |
Hover/Click |
|
Sep21 |
210218 |
136.60 |
136.60 |
136.60 |
136.60 |
-0.11 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
518,576 |
1,181,368 |
+33,283 |
|
| Euro-Schatz(EUREX) |
|
Mar21 |
210218 |
112.24 |
112.25 |
112.20 |
112.22 |
-0.01 |
317,664 |
1,558,146 |
+43,815 |
|
|
Jun21 |
210218 |
112.13 |
112.13 |
112.10 |
112.11 |
-0.01 |
130 |
6,812 |
+130 |
|
|
Sep21 |
210218 |
112.80 |
112.80 |
112.80 |
112.80 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
317,794 |
1,564,958 |
+43,945 |
|
| 3-Mth Euribor(EUREX) |
|
Mar21 |
210218 |
100.535 |
100.535 |
100.535 |
100.535 |
-0.005 |
0 |
872 |
+0 |
|
|
Jun21 |
210218 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
593 |
+0 |
|
|
Sep21 |
210218 |
100.535 |
100.540 |
100.535 |
100.540 |
unch |
0 |
991 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,638 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210218 |
131~11 |
131~12 |
130~16 |
130~27 |
-0~15 |
323,155 |
576,055 |
+1,500 |
Hover/Click |
|
Jun21 |
210218 |
130~12 |
130~12 |
129~17 |
129~28 |
-0~15 |
219 |
55,049 |
-16 |
Hover/Click |
| Total Volume and Open Interest |
323,374 |
631,104 |
+1,484 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210218 |
99.93 |
99.94 |
99.93 |
99.93 |
unch |
46,683 |
568,816 |
+7,946 |
|
|
Jun21 |
210218 |
99.94 |
99.95 |
99.93 |
99.94 |
-0.00 |
32,900 |
689,564 |
+3,771 |
|
|
Sep21 |
210218 |
99.97 |
99.97 |
99.94 |
99.95 |
-0.01 |
44,875 |
526,196 |
-1,908 |
|
|
Dec21 |
210218 |
99.97 |
99.98 |
99.95 |
99.96 |
-0.01 |
55,929 |
528,720 |
-4,985 |
|
|
Mar22 |
210218 |
99.89 |
99.90 |
99.86 |
99.88 |
-0.01 |
45,181 |
639,326 |
-8,174 |
|
|
Jun22 |
210218 |
99.88 |
99.89 |
99.84 |
99.86 |
-0.02 |
58,496 |
325,827 |
+9,071 |
|
| Total Volume and Open Interest |
739,198 |
4,605,454 |
+33,987 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210218 |
100.535 |
100.540 |
100.535 |
100.540 |
unch |
54,159 |
354,620 |
+10,735 |
|
|
Jun21 |
210218 |
100.540 |
100.545 |
100.535 |
100.540 |
unch |
39,612 |
356,265 |
+823 |
|
|
Sep21 |
210218 |
100.540 |
100.545 |
100.535 |
100.540 |
unch |
50,303 |
319,448 |
+3,827 |
|
| Total Volume and Open Interest |
940,656 |
3,493,695 |
+107,027 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar21 |
210218 |
99.99 |
99.99 |
99.98 |
99.99 |
unch |
1,032 |
123,353 |
-357 |
|
|
Jun21 |
210218 |
99.97 |
99.98 |
99.97 |
99.98 |
unch |
2,954 |
144,401 |
+129 |
|
|
Sep21 |
210218 |
99.95 |
99.96 |
99.95 |
99.96 |
unch |
5,799 |
129,003 |
-1,714 |
|
|
Dec21 |
210218 |
99.93 |
99.94 |
99.92 |
99.94 |
unch |
2,224 |
126,779 |
-163 |
|
|
Mar22 |
210218 |
99.91 |
99.92 |
99.91 |
99.92 |
unch |
3,262 |
130,018 |
+52 |
|
|
Jun22 |
210218 |
99.88 |
99.89 |
99.88 |
99.89 |
unch |
2,907 |
74,876 |
-1,435 |
|
|
Sep22 |
210218 |
99.85 |
99.86 |
99.85 |
99.86 |
unch |
2,884 |
56,996 |
-1,247 |
|
|
Dec22 |
210218 |
99.80 |
99.81 |
99.80 |
99.81 |
unch |
3,203 |
42,230 |
+772 |
|
|
Mar23 |
210218 |
99.75 |
99.76 |
99.74 |
99.76 |
-0.01 |
167 |
2,973 |
+91 |
|
|
Jun23 |
210218 |
99.69 |
99.69 |
99.67 |
99.67 |
-0.04 |
0 |
940 |
+0 |
|
| Total Volume and Open Interest |
24,432 |
832,449 |
-3,872 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar21 |
210218 |
98.59 |
98.64 |
98.56 |
98.63 |
+0.03 |
199,599 |
1,427,784 |
-2,658 |
|
|
Jun21 |
210218 |
98.61 |
98.61 |
98.60 |
98.60 |
+0.04 |
0 |
2,434 |
+0 |
|
| Total Volume and Open Interest |
199,599 |
1,430,218 |
-2,658 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar21 |
210218 |
99.79 |
99.79 |
99.78 |
99.79 |
unch |
109,778 |
917,867 |
-28,073 |
|
|
Jun21 |
210218 |
99.76 |
99.76 |
99.75 |
99.75 |
-0.01 |
0 |
44 |
+0 |
|
| Total Volume and Open Interest |
109,778 |
917,911 |
-28,073 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Feb21 |
210218 |
1776.1 |
1784.6 |
1766.0 |
1773.4 |
+2.3 |
1,141 |
3,148 |
+37 |
Hover/Click |
|
Apr21 |
210218 |
1776.0 |
1788.8 |
1766.6 |
1775.0 |
+2.2 |
355,922 |
389,736 |
-1,756 |
Hover/Click |
|
Jun21 |
210218 |
1779.0 |
1790.8 |
1769.5 |
1778.0 |
+2.2 |
6,430 |
65,288 |
+1,258 |
Hover/Click |
|
Aug21 |
210218 |
1784.6 |
1792.6 |
1773.2 |
1779.9 |
+2.2 |
1,982 |
18,581 |
-179 |
Hover/Click |
|
Oct21 |
210218 |
1789.0 |
1793.0 |
1778.6 |
1781.3 |
+2.1 |
141 |
7,615 |
-8 |
Hover/Click |
|
Dec21 |
210218 |
1784.0 |
1794.0 |
1775.0 |
1782.6 |
+1.9 |
802 |
11,959 |
+146 |
Hover/Click |
|
Feb22 |
210218 |
1790.6 |
1790.6 |
1781.7 |
1783.9 |
+1.8 |
20 |
3,846 |
+0 |
Hover/Click |
|
Apr22 |
210218 |
1789.3 |
1789.3 |
1784.0 |
1785.6 |
+1.8 |
0 |
46 |
+0 |
Hover/Click |
|
Jun22 |
210218 |
1785.4 |
1787.5 |
1785.4 |
1787.5 |
+1.8 |
4 |
129 |
+0 |
Hover/Click |
|
Aug22 |
210218 |
1789.0 |
1789.0 |
1789.0 |
1789.0 |
+1.8 |
4 |
4 |
+0 |
Hover/Click |
|
Oct22 |
210218 |
1792.7 |
1792.7 |
1792.7 |
1792.7 |
+1.8 |
|
|
|
Hover/Click |
|
Dec22 |
210218 |
1785.5 |
1794.8 |
1785.5 |
1794.8 |
+1.8 |
36 |
260 |
+36 |
Hover/Click |
| Total Volume and Open Interest |
368,024 |
503,016 |
-464 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar21 |
210218 |
2746.5 |
2759.5 |
2690.5 |
2707.8 |
-23.7 |
129,338 |
80,782 |
-6,540 |
Hover/Click |
|
May21 |
210218 |
2749.0 |
2762.5 |
2694.0 |
2711.8 |
-23.9 |
22,021 |
79,760 |
+6,478 |
Hover/Click |
|
Jul21 |
210218 |
2754.5 |
2762.5 |
2696.5 |
2713.4 |
-22.9 |
3,211 |
11,719 |
+649 |
Hover/Click |
|
Sep21 |
210218 |
2747.5 |
2755.0 |
2708.5 |
2713.4 |
-22.8 |
941 |
4,255 |
+65 |
Hover/Click |
|
Dec21 |
210218 |
2756.5 |
2756.5 |
2701.0 |
2712.9 |
-22.3 |
1,350 |
5,694 |
+494 |
Hover/Click |
|
Mar22 |
210218 |
2751.5 |
2752.0 |
2717.4 |
2717.4 |
-22.3 |
15 |
505 |
+1 |
Hover/Click |
|
May22 |
210218 |
2722.4 |
2722.4 |
2722.4 |
2722.4 |
-22.3 |
11 |
13 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
157,432 |
183,544 |
+1,198 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr21 |
210218 |
1265.2 |
1296.1 |
1252.2 |
1274.7 |
+17.0 |
38,206 |
68,918 |
+1,326 |
Hover/Click |
|
Jul21 |
210218 |
1278.0 |
1299.0 |
1259.5 |
1278.3 |
+16.9 |
1,366 |
5,462 |
+573 |
Hover/Click |
|
Oct21 |
210218 |
1298.0 |
1298.0 |
1265.5 |
1281.2 |
+16.8 |
218 |
234 |
+42 |
Hover/Click |
|
Jan22 |
210218 |
1265.0 |
1284.5 |
1265.0 |
1284.5 |
+16.9 |
15 |
88 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
39,828 |
74,780 |
+1,946 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar21 |
210218 |
2373.00 |
2395.00 |
2332.00 |
2348.80 |
-20.90 |
3,148 |
5,438 |
-320 |
Hover/Click |
|
Jun21 |
210218 |
2386.50 |
2403.50 |
2345.50 |
2358.80 |
-20.70 |
973 |
4,912 |
+448 |
Hover/Click |
|
Sep21 |
210218 |
2362.10 |
2362.10 |
2362.10 |
2362.10 |
-20.70 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
4,121 |
10,354 |
+128 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar21 |
210218 |
382.10 |
393.10 |
381.90 |
390.10 |
+8.05 |
100,873 |
100,067 |
-2,208 |
Hover/Click |
|
May21 |
210218 |
382.80 |
393.25 |
382.40 |
390.70 |
+8.15 |
32,563 |
104,212 |
+6,170 |
Hover/Click |
|
Jul21 |
210218 |
382.65 |
392.40 |
382.40 |
390.30 |
+8.10 |
6,611 |
24,715 |
+97 |
Hover/Click |
|
Sep21 |
210218 |
381.50 |
391.20 |
381.35 |
389.45 |
+7.95 |
2,197 |
20,995 |
+397 |
Hover/Click |
|
Dec21 |
210218 |
379.45 |
388.95 |
379.45 |
387.30 |
+7.65 |
1,413 |
13,171 |
+491 |
Hover/Click |
| Total Volume and Open Interest |
144,603 |
272,276 |
+4,988 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210218 |
31555 |
31632 |
31228 |
31431 |
-118 |
184,813 |
93,373 |
-3,228 |
Hover/Click |
|
Jun21 |
210218 |
31450 |
31506 |
31116 |
31316 |
-113 |
338 |
490 |
+67 |
Hover/Click |
|
Sep21 |
210218 |
31105 |
31237 |
31098 |
31237 |
-132 |
0 |
20 |
+0 |
Hover/Click |
|
Dec21 |
210218 |
31132 |
31132 |
31132 |
31132 |
-132 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
185,151 |
93,884 |
-3,161 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Mar21 |
210218 |
3909.50 |
3935.00 |
3894.25 |
3909.50 |
-18.50 |
1,109 |
25,016 |
+709 |
|
|
Jun21 |
210218 |
3899.25 |
3899.25 |
3899.25 |
3899.25 |
-18.50 |
0 |
22 |
+0 |
|
|
Sep21 |
210218 |
3888.00 |
3888.00 |
3888.00 |
3888.00 |
-18.25 |
|
|
|
|
|
Dec21 |
210218 |
3875.50 |
3875.50 |
3875.50 |
3875.50 |
-18.25 |
|
|
|
|
| Total Volume and Open Interest |
1,109 |
25,112 |
+709 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210218 |
3928.25 |
3936.00 |
3880.50 |
3909.50 |
-18.50 |
1,450,425 |
2,584,230 |
+18,273 |
Hover/Click |
|
Jun21 |
210218 |
3917.00 |
3926.00 |
3870.50 |
3899.25 |
-18.50 |
6,840 |
51,233 |
+4,541 |
Hover/Click |
|
Sep21 |
210218 |
3894.50 |
3913.75 |
3860.00 |
3888.00 |
-18.25 |
141 |
677 |
+63 |
Hover/Click |
|
Dec21 |
210218 |
3875.50 |
3875.50 |
3875.50 |
3875.50 |
-18.25 |
0 |
135 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,457,406 |
2,636,295 |
+22,877 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210218 |
13699.50 |
13723.25 |
13468.00 |
13633.00 |
-66.75 |
604,657 |
230,179 |
-10,523 |
Hover/Click |
|
Jun21 |
210218 |
13698.75 |
13709.25 |
13459.00 |
13621.50 |
-66.50 |
925 |
5,152 |
+290 |
Hover/Click |
|
Sep21 |
210218 |
13680.00 |
13685.50 |
13459.25 |
13606.25 |
-69.25 |
9 |
18 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
605,591 |
235,353 |
-10,230 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar21 |
210218 |
2525.60 |
2531.60 |
2483.10 |
2495.50 |
-28.70 |
9,530 |
51,052 |
-409 |
Hover/Click |
|
Jun21 |
210218 |
2488.50 |
2504.00 |
2488.50 |
2504.00 |
-29.00 |
|
|
|
Hover/Click |
|
Sep21 |
210218 |
2508.90 |
2508.90 |
2508.90 |
2508.90 |
-29.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
9,530 |
51,052 |
-409 |
|
| Volatility Index(CBOE) |
|
Feb21 |
210217 |
21.50 |
22.81 |
20.80 |
22.81 |
+1.57 |
4,566 |
48,842 |
-7,953 |
|
|
Mar21 |
210218 |
25.75 |
26.75 |
25.50 |
25.80 |
+0.20 |
101,608 |
270,534 |
+16,031 |
|
|
Apr21 |
210218 |
28.66 |
29.30 |
28.47 |
28.65 |
+0.10 |
39,863 |
56,540 |
+2,786 |
|
|
May21 |
210218 |
29.25 |
29.81 |
29.10 |
29.30 |
+0.11 |
14,804 |
27,224 |
+4,359 |
|
| Total Volume and Open Interest |
244,059 |
395,997 |
-23,084 |
|
| S & P 600(CME) |
|
Mar21 |
210218 |
1267.80 |
1267.80 |
1267.80 |
1267.80 |
-19.80 |
|
|
|
|
|
Jun21 |
210218 |
1268.60 |
1268.60 |
1268.60 |
1268.60 |
-19.80 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210218 |
2256.10 |
2262.30 |
2207.00 |
2217.70 |
-37.30 |
194,239 |
568,541 |
-1,631 |
Hover/Click |
|
Jun21 |
210218 |
2248.60 |
2256.50 |
2203.20 |
2213.00 |
-37.10 |
594 |
998 |
+267 |
Hover/Click |
|
Sep21 |
210218 |
2208.80 |
2208.80 |
2208.80 |
2208.80 |
-36.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
194,833 |
569,539 |
-1,364 |
|
| Nikkei 225(CME) |
|
Mar21 |
210218 |
30355 |
30575 |
29890 |
30130 |
-220 |
12,225 |
16,493 |
+378 |
|
|
Jun21 |
210218 |
29800 |
30400 |
29755 |
29980 |
-225 |
35 |
118 |
+26 |
|
| Total Volume and Open Interest |
12,260 |
16,611 |
+404 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar21 |
210218 |
30395 |
30560 |
30130 |
30245 |
-160 |
59,766 |
110,624 |
-129 |
|
|
Jun21 |
210218 |
30000 |
30130 |
30000 |
30080 |
-160 |
16 |
7,338 |
-1 |
|
|
Sep21 |
210218 |
30050 |
30050 |
30050 |
30050 |
-160 |
0 |
87 |
+0 |
|
| Total Volume and Open Interest |
59,782 |
145,201 |
-130 |
|
| Nikkei 225 Mini(JPX) |
|
Mar21 |
210218 |
30360 |
30565 |
30130 |
30230 |
-170 |
712,784 |
338,298 |
+6,717 |
|
|
Jun21 |
210218 |
30180 |
30355 |
29925 |
30030 |
-160 |
50,794 |
12,498 |
+260 |
|
|
Sep21 |
210218 |
30080 |
30280 |
29860 |
29960 |
-160 |
674 |
1,127 |
+86 |
|
| Total Volume and Open Interest |
778,273 |
379,311 |
+7,275 |
|
| Nikkei 225(JPX) |
|
Mar21 |
210218 |
30360 |
30560 |
30130 |
30230 |
-170 |
56,057 |
233,659 |
+1,743 |
|
|
Jun21 |
210218 |
30160 |
30340 |
29930 |
30030 |
-160 |
782 |
28,886 |
+74 |
|
|
Sep21 |
210218 |
30000 |
30000 |
29960 |
29960 |
-160 |
6 |
2,264 |
+0 |
|
| Total Volume and Open Interest |
56,849 |
338,688 |
+3,719 |
|
| Nikkei 225(CME) Yen |
|
Mar21 |
210218 |
30370 |
30565 |
29885 |
30120 |
-225 |
52,696 |
54,166 |
-333 |
|
|
Jun21 |
210218 |
29995 |
30340 |
29695 |
29920 |
-220 |
20 |
131 |
+9 |
|
|
Sep21 |
210218 |
29870 |
29870 |
29870 |
29870 |
-180 |
|
|
|
|
| Total Volume and Open Interest |
52,716 |
54,297 |
-324 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar21 |
210218 |
30120 |
30120 |
30120 |
30120 |
-230 |
1 |
1 |
+1 |
|
|
Jun21 |
210218 |
29920 |
29920 |
29920 |
29920 |
-220 |
|
|
|
|
|
Sep21 |
210218 |
29870 |
29870 |
29870 |
29870 |
-180 |
|
|
|
|
| Total Volume and Open Interest |
1 |
1 |
+1 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Feb21 |
210218 |
5764.0 |
5779.0 |
5720.0 |
5728.0 |
-37.0 |
140,009 |
231,807 |
-8,254 |
|
|
Mar21 |
210218 |
5766.5 |
5774.5 |
5715.5 |
5724.0 |
-37.0 |
99,494 |
140,320 |
+74,437 |
|
|
Apr21 |
210218 |
5713.0 |
5713.0 |
5713.0 |
5713.0 |
-37.0 |
|
|
|
|
|
Jun21 |
210218 |
5647.0 |
5647.0 |
5618.5 |
5618.5 |
-37.0 |
2 |
10 |
-1 |
|
|
Sep21 |
210218 |
5598.0 |
5598.0 |
5598.0 |
5598.0 |
-37.0 |
0 |
3 |
+0 |
|
|
Dec21 |
210218 |
5571.0 |
5571.0 |
5571.0 |
5571.0 |
-37.0 |
0 |
28,501 |
+0 |
|
| Total Volume and Open Interest |
239,505 |
410,145 |
+66,182 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Feb21 |
210218 |
30981 |
31116 |
30431 |
30449 |
-526 |
96,583 |
110,724 |
+467 |
|
|
Mar21 |
210218 |
30886 |
31039 |
30375 |
30375 |
-539 |
3,360 |
14,922 |
-614 |
|
| Total Volume and Open Interest |
100,298 |
131,270 |
-258 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210218 |
13966.0 |
13975.0 |
13845.0 |
13883.0 |
-24.0 |
46,922 |
71,576 |
+2,307 |
|
|
Jun21 |
210218 |
13931.0 |
13949.0 |
13872.0 |
13890.0 |
-24.0 |
37 |
1,371 |
+21 |
|
|
Sep21 |
210218 |
13868.0 |
13868.0 |
13868.0 |
13868.0 |
-24.0 |
0 |
24 |
+0 |
|
| Total Volume and Open Interest |
46,959 |
72,971 |
+2,328 |
|
| Mini-DAX(EUREX) |
|
Mar21 |
210218 |
13964.0 |
13971.0 |
13845.0 |
13883.0 |
-24.0 |
41,181 |
20,353 |
+2,044 |
|
|
Jun21 |
210218 |
13969.0 |
13969.0 |
13850.0 |
13890.0 |
-24.0 |
35 |
230 |
+2 |
|
|
Sep21 |
210218 |
13868.0 |
13868.0 |
13868.0 |
13868.0 |
-24.0 |
1 |
28 |
+0 |
|
| Total Volume and Open Interest |
41,217 |
20,611 |
+2,046 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210218 |
3711 |
3714 |
3667 |
3675 |
-22 |
659,926 |
3,320,213 |
-29,825 |
|
|
Jun21 |
210218 |
3656 |
3656 |
3610 |
3617 |
-22 |
7,625 |
177,181 |
+5,871 |
|
|
Sep21 |
210218 |
3604 |
3604 |
3604 |
3604 |
-22 |
0 |
348 |
-1 |
|
| Total Volume and Open Interest |
667,551 |
3,547,119 |
-23,955 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210218 |
10728 |
10740 |
10620 |
10642 |
-49 |
27,390 |
155,449 |
+2,387 |
|
|
Jun21 |
210218 |
10530 |
10530 |
10462 |
10480 |
-50 |
5 |
8,522 |
+4 |
|
|
Sep21 |
210218 |
10451 |
10451 |
10451 |
10451 |
-47 |
0 |
88 |
+0 |
|
| Total Volume and Open Interest |
27,395 |
164,059 |
+2,391 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar21 |
210218 |
6680.00 |
6693.50 |
6551.00 |
6570.00 |
-91.00 |
108,616 |
693,764 |
+1,885 |
|
|
Jun21 |
210218 |
6598.50 |
6598.50 |
6501.50 |
6510.50 |
-91.00 |
279 |
1,427 |
+241 |
|
|
Sep21 |
210218 |
6456.50 |
6456.50 |
6451.50 |
6451.50 |
-91.00 |
258 |
260 |
+243 |
|
| Total Volume and Open Interest |
109,162 |
695,466 |
+2,376 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar21 |
210218 |
6826.0 |
6847.0 |
6777.0 |
6837.0 |
+12.0 |
35,055 |
255,462 |
+1,968 |
|
|
Jun21 |
210218 |
6791.0 |
6813.0 |
6791.0 |
6813.0 |
+12.0 |
55 |
802 |
+55 |
|
|
Sep21 |
210218 |
6742.0 |
6742.0 |
6742.0 |
6742.0 |
+12.0 |
|
|
|
|
| Total Volume and Open Interest |
35,264 |
257,106 |
+2,010 |
|
| FTSE MIB(ISE) |
|
Mar21 |
210218 |
23145.00 |
23350.00 |
22865.00 |
22928.00 |
-223.00 |
14,143 |
63,270 |
-667 |
|
|
Jun21 |
210218 |
22885.00 |
22925.00 |
22575.00 |
22633.00 |
-218.00 |
91 |
1,274 |
+58 |
|
|
Sep21 |
210218 |
22481.00 |
22481.00 |
22481.00 |
22481.00 |
-220.00 |
1 |
13 |
+1 |
|
| Total Volume and Open Interest |
14,235 |
64,557 |
-608 |
|
| KOSPI 200(KFE) |
|
Mar21 |
210218 |
421.70 |
424.35 |
416.70 |
417.35 |
-6.10 |
235,259 |
223,907 |
-1,113 |
|
|
Jun21 |
210218 |
421.00 |
423.50 |
416.00 |
416.40 |
-6.25 |
1,945 |
24,571 |
+1,249 |
|
|
Sep21 |
210218 |
423.00 |
423.00 |
416.20 |
416.20 |
+28.15 |
1 |
976 |
+0 |
|
| Total Volume and Open Interest |
237,279 |
283,326 |
-414 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Mar21 |
210218 |
474.50 |
476.80 |
470.30 |
473.15 |
+0.40 |
103 |
5,754 |
+81 |
|
|
Apr21 |
210218 |
473.05 |
473.05 |
473.05 |
473.05 |
+0.40 |
|
|
|
|
|
May21 |
210218 |
476.65 |
476.65 |
476.65 |
476.65 |
+7.60 |
|
|
|
|
| Total Volume and Open Interest |
103 |
5,754 |
-62 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
