|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue March 02, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Mar21 |
210302 |
1395.00 |
1416.00 |
1383.50 |
1414.00 |
+21.50 |
5,701 |
2,734 |
-2,416 |
Hover/Click |
May21 |
210302 |
1393.50 |
1416.50 |
1380.75 |
1412.50 |
+21.25 |
117,310 |
356,633 |
-3,868 |
Hover/Click |
Jul21 |
210302 |
1383.00 |
1402.25 |
1367.00 |
1398.75 |
+17.75 |
39,113 |
167,292 |
-306 |
Hover/Click |
Aug21 |
210302 |
1341.25 |
1355.50 |
1325.50 |
1352.75 |
+13.50 |
4,183 |
18,629 |
-269 |
Hover/Click |
Sep21 |
210302 |
1261.00 |
1273.50 |
1249.25 |
1272.50 |
+12.00 |
1,578 |
12,141 |
+11 |
Hover/Click |
Nov21 |
210302 |
1219.50 |
1230.75 |
1208.50 |
1229.75 |
+10.50 |
25,678 |
194,833 |
+757 |
Hover/Click |
Jan22 |
210302 |
1216.25 |
1227.00 |
1206.25 |
1226.25 |
+10.00 |
2,096 |
21,356 |
+281 |
Hover/Click |
Mar22 |
210302 |
1193.25 |
1201.50 |
1185.25 |
1200.75 |
+8.25 |
2,038 |
48,603 |
+625 |
Hover/Click |
May22 |
210302 |
1178.75 |
1194.00 |
1178.25 |
1192.75 |
+7.50 |
953 |
13,160 |
+327 |
Hover/Click |
Jul22 |
210302 |
1177.75 |
1190.00 |
1176.00 |
1188.75 |
+6.75 |
426 |
6,455 |
+58 |
Hover/Click |
Aug22 |
210302 |
1161.00 |
1168.00 |
1161.00 |
1168.00 |
+5.50 |
0 |
104 |
+0 |
Hover/Click |
Sep22 |
210302 |
1130.50 |
1130.50 |
1119.00 |
1128.50 |
+4.50 |
0 |
408 |
+0 |
Hover/Click |
Nov22 |
210302 |
1087.75 |
1101.75 |
1087.00 |
1098.75 |
+3.75 |
242 |
6,588 |
-38 |
Hover/Click |
Jan23 |
210302 |
1101.50 |
1101.50 |
1101.50 |
1101.50 |
+3.50 |
1 |
17 |
+0 |
Hover/Click |
Total Volume and Open Interest |
199,320 |
849,038 |
-4,837 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Mar21 |
210302 |
420.90 |
424.10 |
416.80 |
423.30 |
+3.10 |
3,540 |
3,673 |
-1,610 |
Hover/Click |
May21 |
210302 |
418.30 |
423.10 |
414.10 |
421.70 |
+3.40 |
56,446 |
190,757 |
-1,261 |
Hover/Click |
Jul21 |
210302 |
416.10 |
421.00 |
411.60 |
420.00 |
+3.90 |
20,734 |
92,618 |
-181 |
Hover/Click |
Aug21 |
210302 |
406.00 |
409.70 |
401.10 |
409.00 |
+3.60 |
4,767 |
17,054 |
+707 |
Hover/Click |
Sep21 |
210302 |
390.50 |
396.50 |
388.70 |
396.00 |
+3.40 |
1,380 |
13,585 |
+151 |
Hover/Click |
Oct21 |
210302 |
378.80 |
383.50 |
376.10 |
382.80 |
+2.90 |
2,056 |
15,585 |
+127 |
Hover/Click |
Dec21 |
210302 |
378.10 |
381.10 |
374.10 |
380.60 |
+2.80 |
6,016 |
48,668 |
+200 |
Hover/Click |
Jan22 |
210302 |
374.30 |
378.30 |
372.10 |
378.10 |
+2.90 |
571 |
3,288 |
+77 |
Hover/Click |
Mar22 |
210302 |
365.00 |
371.10 |
365.00 |
370.60 |
+3.20 |
513 |
11,642 |
+74 |
Hover/Click |
May22 |
210302 |
363.80 |
368.80 |
362.90 |
368.20 |
+3.30 |
415 |
4,962 |
+127 |
Hover/Click |
Total Volume and Open Interest |
96,680 |
407,422 |
-1,536 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Mar21 |
210302 |
50.35 |
51.40 |
50.35 |
51.27 |
+0.50 |
2,590 |
1,653 |
-1,742 |
Hover/Click |
May21 |
210302 |
49.36 |
49.90 |
48.62 |
49.66 |
+0.43 |
61,561 |
204,258 |
+1,118 |
Hover/Click |
Jul21 |
210302 |
48.35 |
48.90 |
47.65 |
48.69 |
+0.45 |
24,010 |
100,413 |
-1,170 |
Hover/Click |
Aug21 |
210302 |
47.03 |
47.62 |
46.48 |
47.48 |
+0.45 |
6,516 |
27,146 |
+554 |
Hover/Click |
Sep21 |
210302 |
45.75 |
46.25 |
45.21 |
46.15 |
+0.40 |
2,770 |
19,832 |
+222 |
Hover/Click |
Oct21 |
210302 |
44.63 |
45.06 |
44.16 |
44.99 |
+0.36 |
2,529 |
19,910 |
+269 |
Hover/Click |
Dec21 |
210302 |
44.03 |
44.32 |
43.52 |
44.21 |
+0.26 |
6,228 |
67,613 |
+574 |
Hover/Click |
Jan22 |
210302 |
43.70 |
43.93 |
43.24 |
43.81 |
+0.20 |
546 |
10,235 |
+80 |
Hover/Click |
Mar22 |
210302 |
43.22 |
43.49 |
42.83 |
43.35 |
+0.13 |
378 |
10,907 |
+119 |
Hover/Click |
May22 |
210302 |
42.78 |
43.13 |
42.53 |
42.95 |
+0.04 |
223 |
5,197 |
+54 |
Hover/Click |
Total Volume and Open Interest |
107,471 |
472,058 |
+111 |
|
Canola(WCE) |
Weekly |
Monthly |
Mar21 |
210302 |
814.7 |
814.7 |
814.7 |
814.7 |
+13.7 |
23 |
1,233 |
+0 |
Hover/Click |
May21 |
210302 |
740.4 |
756.1 |
735.4 |
753.1 |
+13.7 |
12,745 |
63,575 |
-1,183 |
Hover/Click |
Jul21 |
210302 |
705.3 |
719.7 |
702.8 |
715.6 |
+10.3 |
8,538 |
41,708 |
-2,338 |
Hover/Click |
Nov21 |
210302 |
596.0 |
607.9 |
593.0 |
601.2 |
+5.2 |
13,720 |
90,855 |
+1,176 |
Hover/Click |
Jan22 |
210302 |
602.1 |
610.5 |
600.9 |
604.1 |
+5.3 |
1,049 |
13,585 |
+513 |
Hover/Click |
Total Volume and Open Interest |
36,590 |
212,357 |
-1,542 |
|
Corn(CBOT) |
Weekly |
Monthly |
Mar21 |
210302 |
547.25 |
564.00 |
542.00 |
560.75 |
+13.25 |
21,395 |
21,134 |
-14,309 |
Hover/Click |
May21 |
210302 |
537.75 |
548.50 |
531.50 |
545.00 |
+6.75 |
168,514 |
772,922 |
-6,729 |
Hover/Click |
Jul21 |
210302 |
526.50 |
535.50 |
520.00 |
532.75 |
+5.75 |
58,726 |
400,752 |
-277 |
Hover/Click |
Sep21 |
210302 |
485.25 |
494.25 |
480.50 |
493.00 |
+7.25 |
13,150 |
166,316 |
+989 |
Hover/Click |
Dec21 |
210302 |
468.25 |
477.75 |
463.75 |
475.75 |
+7.00 |
40,846 |
345,041 |
-113 |
Hover/Click |
Mar22 |
210302 |
476.00 |
485.00 |
472.00 |
483.50 |
+7.00 |
9,281 |
40,185 |
+713 |
Hover/Click |
May22 |
210302 |
480.00 |
488.75 |
476.25 |
487.50 |
+6.75 |
1,565 |
5,603 |
+272 |
Hover/Click |
Jul22 |
210302 |
480.75 |
489.75 |
477.50 |
488.50 |
+6.25 |
1,714 |
21,777 |
+631 |
Hover/Click |
Sep22 |
210302 |
441.75 |
448.25 |
439.75 |
447.75 |
+5.00 |
229 |
4,894 |
+14 |
Hover/Click |
Dec22 |
210302 |
428.00 |
433.25 |
424.50 |
432.50 |
+4.25 |
1,274 |
29,871 |
+560 |
Hover/Click |
Total Volume and Open Interest |
316,735 |
1,810,927 |
-18,239 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Mar21 |
210302 |
645.50 |
663.25 |
640.00 |
663.25 |
+19.50 |
1,445 |
1,570 |
-873 |
Hover/Click |
May21 |
210302 |
652.75 |
668.75 |
645.50 |
666.25 |
+16.00 |
56,704 |
190,172 |
-2,149 |
Hover/Click |
Jul21 |
210302 |
644.00 |
657.50 |
637.75 |
655.00 |
+12.50 |
25,272 |
114,967 |
-1,623 |
Hover/Click |
Sep21 |
210302 |
642.00 |
653.75 |
635.50 |
651.50 |
+11.25 |
8,013 |
41,913 |
-199 |
Hover/Click |
Dec21 |
210302 |
646.00 |
657.50 |
640.25 |
655.00 |
+10.00 |
6,854 |
49,468 |
-309 |
Hover/Click |
Mar22 |
210302 |
651.00 |
661.50 |
645.00 |
659.50 |
+9.50 |
1,220 |
12,626 |
+311 |
Hover/Click |
Total Volume and Open Interest |
99,741 |
416,739 |
-4,793 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Mar21 |
210302 |
620.00 |
630.75 |
620.00 |
627.00 |
+12.75 |
871 |
1,786 |
-537 |
Hover/Click |
May21 |
210302 |
624.00 |
639.00 |
619.50 |
635.25 |
+12.00 |
26,806 |
117,354 |
-1,695 |
Hover/Click |
Jul21 |
210302 |
629.75 |
643.75 |
625.50 |
640.50 |
+11.75 |
13,908 |
69,491 |
+645 |
Hover/Click |
Sep21 |
210302 |
635.50 |
648.25 |
630.50 |
645.25 |
+11.75 |
3,137 |
13,987 |
-1 |
Hover/Click |
Dec21 |
210302 |
642.00 |
655.25 |
638.25 |
653.00 |
+11.75 |
1,715 |
20,188 |
+89 |
Hover/Click |
Mar22 |
210302 |
645.25 |
659.75 |
644.00 |
658.25 |
+10.75 |
464 |
1,774 |
+63 |
Hover/Click |
May22 |
210302 |
645.50 |
657.00 |
642.25 |
657.00 |
+12.25 |
137 |
205 |
+56 |
Hover/Click |
Total Volume and Open Interest |
47,060 |
225,641 |
-1,379 |
|
Wheat(MGE) |
Weekly |
Monthly |
Mar21 |
210302 |
640.25 |
640.25 |
640.25 |
640.25 |
+12.00 |
229 |
925 |
-817 |
Hover/Click |
May21 |
210302 |
633.50 |
646.75 |
630.75 |
645.25 |
+11.75 |
4,325 |
37,469 |
+662 |
Hover/Click |
Jul21 |
210302 |
641.50 |
654.00 |
639.00 |
651.75 |
+10.25 |
1,850 |
19,707 |
-87 |
Hover/Click |
Sep21 |
210302 |
648.00 |
660.75 |
646.00 |
658.25 |
+9.75 |
1,046 |
15,509 |
-8 |
Hover/Click |
Dec21 |
210302 |
657.25 |
668.00 |
654.00 |
666.00 |
+9.50 |
607 |
7,863 |
+241 |
Hover/Click |
Mar22 |
210302 |
668.25 |
668.25 |
668.25 |
668.25 |
+9.00 |
76 |
780 |
+29 |
Hover/Click |
Total Volume and Open Interest |
8,135 |
82,375 |
+21 |
|
Oats(CBOT) |
Weekly |
Monthly |
Mar21 |
210302 |
374.50 |
374.50 |
349.25 |
374.50 |
+1.00 |
16 |
140 |
-15 |
Hover/Click |
May21 |
210302 |
362.75 |
368.75 |
361.00 |
368.25 |
+5.50 |
164 |
3,231 |
-11 |
Hover/Click |
Jul21 |
210302 |
360.00 |
363.75 |
360.00 |
363.75 |
+5.50 |
22 |
307 |
+9 |
Hover/Click |
Sep21 |
210302 |
330.75 |
341.75 |
330.75 |
341.75 |
+9.00 |
7 |
42 |
-2 |
Hover/Click |
Total Volume and Open Interest |
236 |
4,290 |
-32 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Mar21 |
210302 |
12.78 |
13.06 |
12.76 |
13.06 |
+0.26 |
45 |
49 |
-489 |
Hover/Click |
May21 |
210302 |
13.10 |
13.36 |
13.05 |
13.35 |
+0.27 |
322 |
8,494 |
+40 |
Hover/Click |
Jul21 |
210302 |
13.34 |
13.55 |
13.24 |
13.55 |
+0.24 |
1 |
170 |
-1 |
Hover/Click |
Sep21 |
210302 |
12.75 |
12.84 |
12.75 |
12.82 |
+0.05 |
10 |
289 |
-9 |
Hover/Click |
Total Volume and Open Interest |
378 |
9,003 |
-459 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Apr21 |
210302 |
118.980 |
120.000 |
118.580 |
119.430 |
+0.450 |
32,457 |
136,841 |
-3,422 |
Hover/Click |
Jun21 |
210302 |
117.385 |
117.885 |
116.430 |
117.750 |
+0.250 |
20,047 |
90,922 |
+960 |
Hover/Click |
Aug21 |
210302 |
116.400 |
116.930 |
115.580 |
116.800 |
+0.320 |
10,265 |
55,552 |
+302 |
Hover/Click |
Oct21 |
210302 |
120.350 |
120.785 |
119.450 |
120.635 |
+0.205 |
5,319 |
30,159 |
+736 |
Hover/Click |
Dec21 |
210302 |
123.200 |
123.830 |
122.535 |
123.730 |
+0.300 |
1,834 |
14,351 |
+157 |
Hover/Click |
Feb22 |
210302 |
125.500 |
126.080 |
124.850 |
125.950 |
+0.300 |
612 |
5,103 |
+173 |
Hover/Click |
Total Volume and Open Interest |
70,719 |
335,414 |
-1,305 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Mar21 |
210302 |
136.785 |
136.850 |
135.250 |
136.535 |
-0.665 |
1,975 |
7,324 |
-468 |
Hover/Click |
Apr21 |
210302 |
140.650 |
140.785 |
138.880 |
140.485 |
-0.645 |
4,670 |
14,315 |
-114 |
Hover/Click |
May21 |
210302 |
143.535 |
143.735 |
141.650 |
143.580 |
-0.320 |
2,165 |
10,279 |
+247 |
Hover/Click |
Aug21 |
210302 |
151.200 |
151.880 |
149.880 |
151.800 |
+0.115 |
1,224 |
6,624 |
+119 |
Hover/Click |
Sep21 |
210302 |
151.985 |
152.900 |
150.850 |
152.785 |
+0.135 |
280 |
1,832 |
+37 |
Hover/Click |
Oct21 |
210302 |
153.100 |
153.250 |
151.685 |
153.150 |
+0.050 |
180 |
1,207 |
+19 |
Hover/Click |
Nov21 |
210302 |
153.000 |
153.150 |
152.035 |
152.985 |
-0.015 |
97 |
494 |
-40 |
Hover/Click |
Total Volume and Open Interest |
10,593 |
42,093 |
-198 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Apr21 |
210302 |
87.050 |
87.080 |
85.130 |
85.350 |
-2.380 |
26,431 |
98,693 |
-2,194 |
Hover/Click |
May21 |
210302 |
89.000 |
89.000 |
87.450 |
87.930 |
-1.650 |
255 |
2,718 |
+50 |
|
Jun21 |
210302 |
94.580 |
94.650 |
92.950 |
93.480 |
-1.470 |
13,302 |
58,735 |
+1,182 |
Hover/Click |
Jul21 |
210302 |
94.800 |
94.830 |
93.480 |
94.200 |
-0.930 |
5,107 |
26,970 |
+595 |
Hover/Click |
Aug21 |
210302 |
94.050 |
94.050 |
92.830 |
93.680 |
-0.650 |
4,694 |
31,695 |
-361 |
Hover/Click |
Oct21 |
210302 |
79.300 |
79.380 |
78.730 |
79.300 |
-0.130 |
2,188 |
25,609 |
+13 |
Hover/Click |
Dec21 |
210302 |
72.900 |
73.100 |
72.600 |
73.030 |
+0.080 |
1,113 |
13,592 |
+45 |
Hover/Click |
Feb22 |
210302 |
75.880 |
76.130 |
75.730 |
76.000 |
+0.100 |
381 |
4,040 |
-25 |
Hover/Click |
Total Volume and Open Interest |
53,594 |
264,306 |
-638 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Feb21 |
210302 |
15.64 |
15.65 |
15.64 |
15.65 |
+0.01 |
3 |
3,100 |
-20 |
Hover/Click |
Mar21 |
210302 |
16.15 |
16.38 |
16.15 |
16.34 |
+0.22 |
261 |
3,865 |
-19 |
Hover/Click |
Apr21 |
210302 |
17.44 |
17.80 |
17.32 |
17.80 |
+0.39 |
237 |
3,205 |
-9 |
Hover/Click |
May21 |
210302 |
17.71 |
18.06 |
17.61 |
17.99 |
+0.33 |
107 |
2,688 |
+8 |
Hover/Click |
Jun21 |
210302 |
17.91 |
18.09 |
17.87 |
18.00 |
+0.12 |
101 |
2,416 |
+1 |
Hover/Click |
Jul21 |
210302 |
17.96 |
18.13 |
17.96 |
18.09 |
+0.16 |
75 |
1,378 |
+17 |
Hover/Click |
Aug21 |
210302 |
18.04 |
18.15 |
18.00 |
18.15 |
+0.15 |
106 |
1,358 |
+22 |
Hover/Click |
Sep21 |
210302 |
18.08 |
18.20 |
18.00 |
18.20 |
+0.15 |
57 |
1,368 |
+10 |
Hover/Click |
Oct21 |
210302 |
18.05 |
18.24 |
18.05 |
18.24 |
+0.14 |
50 |
1,149 |
+8 |
Hover/Click |
Nov21 |
210302 |
17.99 |
18.01 |
17.96 |
18.01 |
+0.11 |
43 |
979 |
+8 |
Hover/Click |
Dec21 |
210302 |
17.64 |
17.70 |
17.57 |
17.70 |
+0.08 |
68 |
866 |
+33 |
Hover/Click |
Jan22 |
210302 |
17.12 |
17.18 |
17.12 |
17.17 |
+0.10 |
11 |
223 |
+6 |
Hover/Click |
Feb22 |
210302 |
17.02 |
17.11 |
17.02 |
17.11 |
+0.11 |
10 |
162 |
+10 |
Hover/Click |
Total Volume and Open Interest |
1,130 |
22,927 |
+76 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Mar21 |
210302 |
2742 |
2742 |
2742 |
2742 |
+6 |
0 |
1,770 |
+0 |
Hover/Click |
May21 |
210302 |
2607 |
2654 |
2589 |
2645 |
+6 |
28,237 |
105,400 |
-3,381 |
Hover/Click |
Jul21 |
210302 |
2602 |
2647 |
2581 |
2638 |
+7 |
16,813 |
50,359 |
+11 |
Hover/Click |
Sep21 |
210302 |
2591 |
2641 |
2577 |
2634 |
+9 |
6,429 |
24,311 |
+267 |
Hover/Click |
Dec21 |
210302 |
2568 |
2634 |
2568 |
2626 |
+14 |
1,964 |
11,652 |
-342 |
Hover/Click |
Mar22 |
210302 |
2593 |
2615 |
2583 |
2615 |
+13 |
675 |
5,831 |
+16 |
Hover/Click |
May22 |
210302 |
2582 |
2609 |
2580 |
2609 |
+10 |
315 |
1,792 |
-148 |
Hover/Click |
Total Volume and Open Interest |
55,445 |
209,040 |
-3,631 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Mar21 |
210302 |
134.65 |
134.65 |
132.00 |
133.20 |
-1.95 |
44 |
221 |
-28 |
Hover/Click |
May21 |
210302 |
134.50 |
135.45 |
132.65 |
133.85 |
-1.95 |
30,150 |
112,778 |
-1,279 |
Hover/Click |
Jul21 |
210302 |
136.55 |
137.30 |
134.55 |
135.80 |
-1.95 |
12,469 |
45,838 |
-1,840 |
Hover/Click |
Sep21 |
210302 |
138.05 |
139.05 |
136.30 |
137.50 |
-1.95 |
7,763 |
42,113 |
-122 |
Hover/Click |
Dec21 |
210302 |
139.20 |
140.50 |
137.90 |
139.10 |
-1.85 |
4,524 |
30,398 |
-1,163 |
Hover/Click |
Mar22 |
210302 |
141.20 |
141.75 |
139.50 |
140.45 |
-1.70 |
1,213 |
15,967 |
-168 |
Hover/Click |
Total Volume and Open Interest |
57,384 |
265,050 |
-4,316 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Mar21 |
210302 |
108.40 |
111.65 |
108.40 |
109.40 |
+0.80 |
850 |
263 |
-915 |
Hover/Click |
May21 |
210302 |
113.80 |
113.85 |
111.25 |
112.65 |
-0.95 |
1,528 |
10,339 |
+551 |
Hover/Click |
Jul21 |
210302 |
115.95 |
115.95 |
114.15 |
115.30 |
-0.75 |
179 |
1,052 |
+59 |
Hover/Click |
Sep21 |
210302 |
118.65 |
118.90 |
117.15 |
118.35 |
-0.65 |
49 |
282 |
+20 |
Hover/Click |
Nov21 |
210302 |
121.15 |
121.15 |
120.70 |
121.05 |
-0.65 |
22 |
203 |
+20 |
Hover/Click |
Jan22 |
210302 |
123.70 |
123.70 |
123.70 |
123.70 |
-0.65 |
2 |
36 |
+2 |
Hover/Click |
Total Volume and Open Interest |
2,630 |
12,176 |
-263 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
May21 |
210302 |
16.20 |
16.53 |
16.02 |
16.43 |
+0.22 |
60,938 |
412,027 |
-5,667 |
Hover/Click |
Jul21 |
210302 |
15.70 |
15.94 |
15.51 |
15.84 |
+0.13 |
25,898 |
194,779 |
-780 |
Hover/Click |
Oct21 |
210302 |
15.50 |
15.73 |
15.35 |
15.62 |
+0.09 |
14,015 |
140,980 |
-463 |
Hover/Click |
Mar22 |
210302 |
15.71 |
15.88 |
15.58 |
15.79 |
+0.05 |
7,360 |
97,600 |
-230 |
Hover/Click |
May22 |
210302 |
14.93 |
14.96 |
14.75 |
14.90 |
+0.02 |
2,347 |
52,877 |
+403 |
Hover/Click |
Jul22 |
210302 |
14.30 |
14.37 |
14.14 |
14.29 |
+0.01 |
1,649 |
47,543 |
+285 |
Hover/Click |
Oct22 |
210302 |
13.95 |
14.00 |
13.80 |
13.95 |
+0.03 |
1,253 |
35,784 |
+424 |
Hover/Click |
Mar23 |
210302 |
14.11 |
14.11 |
13.91 |
14.06 |
+0.06 |
238 |
14,691 |
+6 |
Hover/Click |
Total Volume and Open Interest |
113,834 |
1,015,462 |
-24,442 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Mar21 |
210302 |
1938 |
1957 |
1910 |
1953 |
+17 |
10,549 |
43,816 |
-9,237 |
Hover/Click |
May21 |
210302 |
1800 |
1804 |
1782 |
1801 |
+5 |
15,293 |
44,622 |
-2,605 |
Hover/Click |
Jul21 |
210302 |
1743 |
1755 |
1729 |
1753 |
+13 |
10,323 |
37,966 |
+2,256 |
Hover/Click |
Sep21 |
210302 |
1743 |
1751 |
1729 |
1750 |
+11 |
6,330 |
37,184 |
+72 |
Hover/Click |
Dec21 |
210302 |
1743 |
1754 |
1733 |
1752 |
+13 |
1,866 |
38,246 |
-229 |
Hover/Click |
Mar22 |
210302 |
1736 |
1755 |
1733 |
1752 |
+12 |
1,454 |
17,838 |
+343 |
Hover/Click |
May22 |
210302 |
1740 |
1757 |
1740 |
1754 |
+13 |
317 |
6,811 |
-1 |
Hover/Click |
Total Volume and Open Interest |
46,396 |
231,566 |
-9,155 |
|
London Sugar(LCE) |
Weekly |
Monthly |
May21 |
210302 |
459.10 |
467.40 |
458.10 |
465.80 |
+7.70 |
9,854 |
39,489 |
-2,435 |
Hover/Click |
Aug21 |
210302 |
444.10 |
451.30 |
442.60 |
449.70 |
+6.30 |
3,158 |
26,640 |
+515 |
Hover/Click |
Oct21 |
210302 |
434.00 |
438.70 |
431.00 |
437.50 |
+4.50 |
679 |
8,795 |
+40 |
Hover/Click |
Dec21 |
210302 |
431.60 |
432.90 |
426.90 |
431.60 |
+3.50 |
142 |
4,143 |
-8 |
Hover/Click |
Mar22 |
210302 |
427.20 |
429.50 |
424.80 |
429.00 |
+3.30 |
60 |
2,355 |
+33 |
Hover/Click |
Total Volume and Open Interest |
13,981 |
82,777 |
-1,783 |
|
Cotton(ICE) |
Weekly |
Monthly |
Mar21 |
210302 |
89.70 |
89.70 |
89.44 |
89.44 |
-0.82 |
11 |
15 |
-28 |
Hover/Click |
May21 |
210302 |
91.00 |
91.45 |
90.13 |
90.99 |
-0.58 |
29,525 |
114,531 |
-3,073 |
Hover/Click |
Jul21 |
210302 |
92.41 |
92.41 |
91.05 |
91.92 |
-0.54 |
12,693 |
57,111 |
-1,096 |
Hover/Click |
Oct21 |
210302 |
87.04 |
87.04 |
87.04 |
87.04 |
-0.70 |
4 |
18 |
-2 |
Hover/Click |
Dec21 |
210302 |
86.07 |
86.73 |
85.50 |
86.45 |
-0.34 |
6,115 |
55,931 |
-87 |
Hover/Click |
Mar22 |
210302 |
84.50 |
85.00 |
84.10 |
84.93 |
-0.44 |
609 |
6,502 |
-2 |
Hover/Click |
Total Volume and Open Interest |
49,920 |
242,363 |
-3,788 |
|
Lumber(CME) |
Weekly |
Monthly |
Mar21 |
210302 |
965.0 |
994.0 |
957.0 |
990.5 |
+16.5 |
166 |
490 |
-134 |
|
May21 |
210302 |
810.0 |
855.0 |
776.1 |
836.1 |
+20.4 |
386 |
1,962 |
-36 |
|
Jul21 |
210302 |
723.4 |
779.8 |
700.6 |
755.0 |
+19.2 |
126 |
683 |
+17 |
|
Sep21 |
210302 |
690.0 |
721.7 |
675.0 |
708.5 |
+10.8 |
29 |
112 |
+0 |
|
Nov21 |
210302 |
676.6 |
676.6 |
676.6 |
676.6 |
+10.8 |
0 |
11 |
+0 |
|
Jan22 |
210302 |
676.6 |
676.6 |
676.6 |
676.6 |
+10.8 |
|
|
|
|
Mar22 |
210302 |
676.6 |
676.6 |
676.6 |
676.6 |
+10.8 |
|
|
|
|
Total Volume and Open Interest |
707 |
3,258 |
-153 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Apr21 |
210302 |
60.23 |
61.21 |
59.38 |
59.75 |
-0.89 |
472,723 |
424,066 |
-11,557 |
Hover/Click |
May21 |
210302 |
60.04 |
60.98 |
59.20 |
59.57 |
-0.85 |
124,256 |
284,806 |
-1,443 |
Hover/Click |
Jun21 |
210302 |
59.50 |
60.51 |
58.77 |
59.17 |
-0.79 |
101,796 |
271,186 |
+6,150 |
Hover/Click |
Jul21 |
210302 |
58.99 |
59.92 |
58.20 |
58.65 |
-0.73 |
31,159 |
164,951 |
+1,494 |
Hover/Click |
Aug21 |
210302 |
58.40 |
59.29 |
57.59 |
58.08 |
-0.66 |
27,820 |
108,593 |
+3,555 |
Hover/Click |
Sep21 |
210302 |
57.71 |
58.70 |
56.97 |
57.51 |
-0.60 |
23,018 |
115,902 |
-752 |
Hover/Click |
Oct21 |
210302 |
57.13 |
58.14 |
56.40 |
56.97 |
-0.55 |
7,815 |
70,101 |
-298 |
Hover/Click |
Nov21 |
210302 |
56.34 |
57.62 |
56.00 |
56.49 |
-0.51 |
4,450 |
70,886 |
-45 |
Hover/Click |
Dec21 |
210302 |
56.20 |
57.19 |
55.43 |
56.06 |
-0.46 |
62,066 |
321,672 |
-2,863 |
Hover/Click |
Jan22 |
210302 |
55.66 |
56.72 |
55.01 |
55.65 |
-0.42 |
1,338 |
57,576 |
-7 |
Hover/Click |
Feb22 |
210302 |
55.32 |
56.36 |
54.70 |
55.29 |
-0.38 |
2,243 |
44,368 |
+1,110 |
Hover/Click |
Mar22 |
210302 |
54.63 |
55.93 |
54.42 |
54.95 |
-0.35 |
4,004 |
46,720 |
+370 |
Hover/Click |
Apr22 |
210302 |
55.39 |
55.65 |
54.51 |
54.64 |
-0.32 |
388 |
18,348 |
+62 |
Hover/Click |
May22 |
210302 |
54.36 |
54.82 |
54.22 |
54.36 |
-0.28 |
935 |
18,860 |
-48 |
Hover/Click |
Jun22 |
210302 |
53.99 |
55.12 |
53.39 |
54.11 |
-0.23 |
14,556 |
105,027 |
+948 |
Hover/Click |
Jul22 |
210302 |
53.83 |
54.30 |
53.62 |
53.83 |
-0.20 |
276 |
22,042 |
-175 |
Hover/Click |
Total Volume and Open Interest |
899,295 |
2,502,731 |
-3,654 |
|
e-miNY Crude Oil(NYM) |
Apr21 |
210302 |
60.250 |
61.200 |
59.300 |
59.750 |
-0.900 |
19,380 |
1,985 |
-200 |
|
May21 |
210302 |
60.000 |
60.975 |
59.200 |
59.575 |
-0.850 |
1,487 |
738 |
+27 |
|
Jun21 |
210302 |
59.675 |
60.500 |
58.800 |
59.175 |
-0.775 |
189 |
384 |
+4 |
|
Jul21 |
210302 |
58.750 |
59.800 |
58.300 |
58.650 |
-0.725 |
23 |
59 |
+2 |
|
Aug21 |
210302 |
57.900 |
59.100 |
57.850 |
58.075 |
-0.675 |
9 |
11 |
+1 |
|
Sep21 |
210302 |
57.125 |
58.200 |
57.125 |
57.500 |
-0.600 |
9 |
20 |
+1 |
|
Oct21 |
210302 |
56.975 |
57.650 |
56.975 |
56.975 |
-0.550 |
0 |
22 |
+0 |
|
Nov21 |
210302 |
57.300 |
57.300 |
56.500 |
56.500 |
-0.500 |
0 |
14 |
+0 |
|
Dec21 |
210302 |
55.925 |
57.175 |
55.450 |
56.050 |
-0.475 |
59 |
283 |
-1 |
|
Jan22 |
210302 |
55.650 |
55.650 |
55.650 |
55.650 |
-0.425 |
0 |
18 |
+0 |
|
Total Volume and Open Interest |
21,187 |
3,672 |
-153 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Apr21 |
210302 |
180.70 |
184.06 |
178.82 |
180.81 |
-1.11 |
72,249 |
136,975 |
+3,048 |
Hover/Click |
May21 |
210302 |
180.06 |
183.26 |
178.11 |
180.15 |
-0.99 |
37,478 |
66,560 |
-75 |
Hover/Click |
Jun21 |
210302 |
179.63 |
182.60 |
177.57 |
179.56 |
-0.98 |
28,865 |
71,004 |
+1,960 |
Hover/Click |
Jul21 |
210302 |
179.22 |
182.06 |
177.23 |
179.20 |
-0.96 |
6,209 |
21,383 |
-29 |
Hover/Click |
Aug21 |
210302 |
177.34 |
181.93 |
177.08 |
179.03 |
-0.94 |
3,640 |
12,168 |
+155 |
Hover/Click |
Sep21 |
210302 |
178.78 |
181.94 |
177.14 |
179.11 |
-0.93 |
4,341 |
17,936 |
+564 |
Hover/Click |
Oct21 |
210302 |
181.60 |
181.84 |
179.03 |
179.22 |
-0.90 |
1,191 |
8,486 |
+270 |
Hover/Click |
Nov21 |
210302 |
178.90 |
182.08 |
178.55 |
179.32 |
-0.89 |
902 |
7,112 |
+109 |
Hover/Click |
Dec21 |
210302 |
178.78 |
182.07 |
177.26 |
179.28 |
-0.87 |
6,188 |
35,653 |
+754 |
Hover/Click |
Jan22 |
210302 |
177.68 |
181.70 |
177.68 |
179.37 |
-0.81 |
509 |
11,401 |
+57 |
Hover/Click |
Feb22 |
210302 |
181.45 |
181.45 |
179.14 |
179.14 |
-0.73 |
167 |
2,396 |
+48 |
Hover/Click |
Mar22 |
210302 |
175.93 |
180.40 |
175.93 |
178.33 |
-0.68 |
178 |
2,855 |
-65 |
Hover/Click |
Apr22 |
210302 |
179.31 |
179.31 |
176.79 |
176.86 |
-0.61 |
139 |
1,458 |
+23 |
Hover/Click |
May22 |
210302 |
175.00 |
176.10 |
175.00 |
176.02 |
-0.50 |
226 |
659 |
+44 |
Hover/Click |
Total Volume and Open Interest |
163,742 |
423,253 |
-233 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Apr21 |
210302 |
192.90 |
196.51 |
190.63 |
193.64 |
-0.65 |
72,040 |
130,192 |
-44 |
Hover/Click |
May21 |
210302 |
192.58 |
195.32 |
189.74 |
192.54 |
-0.79 |
41,263 |
75,865 |
+5,112 |
Hover/Click |
Jun21 |
210302 |
190.37 |
193.32 |
188.00 |
190.59 |
-0.85 |
27,744 |
64,805 |
-364 |
Hover/Click |
Jul21 |
210302 |
187.89 |
190.67 |
185.55 |
188.00 |
-0.92 |
9,838 |
29,568 |
+1,267 |
Hover/Click |
Aug21 |
210302 |
184.20 |
187.54 |
183.13 |
185.00 |
-0.98 |
5,652 |
11,357 |
+359 |
Hover/Click |
Sep21 |
210302 |
181.05 |
184.11 |
179.51 |
181.50 |
-1.04 |
4,717 |
28,180 |
+638 |
Hover/Click |
Oct21 |
210302 |
167.60 |
171.80 |
167.60 |
169.28 |
-0.96 |
1,514 |
18,208 |
-82 |
Hover/Click |
Nov21 |
210302 |
164.24 |
167.85 |
164.24 |
165.56 |
-0.85 |
920 |
9,699 |
-18 |
Hover/Click |
Dec21 |
210302 |
161.55 |
165.40 |
160.55 |
162.88 |
-0.77 |
2,749 |
31,632 |
-261 |
Hover/Click |
Jan22 |
210302 |
160.00 |
164.25 |
160.00 |
161.88 |
-0.74 |
366 |
2,678 |
-20 |
Hover/Click |
Total Volume and Open Interest |
166,873 |
409,050 |
-1,225 |
|
e-miNY RBOB Gasoline(NYM) |
Apr21 |
210302 |
193.64 |
193.64 |
193.64 |
193.64 |
-0.65 |
2 |
2 |
+2 |
|
May21 |
210302 |
192.54 |
192.54 |
192.54 |
192.54 |
-0.79 |
|
|
|
|
Jun21 |
210302 |
190.59 |
190.59 |
190.59 |
190.59 |
-0.85 |
|
|
|
|
Jul21 |
210302 |
188.00 |
188.00 |
188.00 |
188.00 |
-0.92 |
|
|
|
|
Total Volume and Open Interest |
2 |
2 |
+2 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Apr21 |
210302 |
2.783 |
2.857 |
2.757 |
2.839 |
+0.062 |
132,989 |
180,082 |
-4,554 |
Hover/Click |
May21 |
210302 |
2.823 |
2.890 |
2.798 |
2.875 |
+0.057 |
73,388 |
212,242 |
+1,643 |
Hover/Click |
Jun21 |
210302 |
2.880 |
2.936 |
2.852 |
2.924 |
+0.052 |
46,727 |
77,143 |
-414 |
Hover/Click |
Jul21 |
210302 |
2.937 |
2.987 |
2.910 |
2.977 |
+0.048 |
38,490 |
70,130 |
-1,109 |
Hover/Click |
Aug21 |
210302 |
2.949 |
3.006 |
2.931 |
2.996 |
+0.046 |
16,411 |
45,323 |
+98 |
Hover/Click |
Sep21 |
210302 |
2.937 |
2.993 |
2.919 |
2.984 |
+0.045 |
20,945 |
91,804 |
-891 |
Hover/Click |
Oct21 |
210302 |
2.948 |
3.003 |
2.931 |
2.994 |
+0.042 |
35,813 |
128,823 |
-2,136 |
Hover/Click |
Nov21 |
210302 |
3.004 |
3.062 |
2.988 |
3.051 |
+0.042 |
19,182 |
57,445 |
+4,513 |
Hover/Click |
Dec21 |
210302 |
3.119 |
3.175 |
3.102 |
3.165 |
+0.042 |
8,642 |
45,575 |
+198 |
Hover/Click |
Jan22 |
210302 |
3.204 |
3.258 |
3.186 |
3.248 |
+0.040 |
12,486 |
65,288 |
+612 |
Hover/Click |
Feb22 |
210302 |
3.122 |
3.177 |
3.105 |
3.167 |
+0.040 |
5,493 |
21,409 |
-680 |
Hover/Click |
Mar22 |
210302 |
2.901 |
2.955 |
2.887 |
2.948 |
+0.041 |
9,617 |
38,546 |
+477 |
Hover/Click |
Apr22 |
210302 |
2.480 |
2.524 |
2.472 |
2.520 |
+0.033 |
4,588 |
36,869 |
+255 |
Hover/Click |
May22 |
210302 |
2.437 |
2.466 |
2.427 |
2.465 |
+0.026 |
1,688 |
17,575 |
-435 |
Hover/Click |
Jun22 |
210302 |
2.468 |
2.500 |
2.468 |
2.500 |
+0.022 |
1,314 |
12,615 |
-65 |
Hover/Click |
Jul22 |
210302 |
2.523 |
2.539 |
2.516 |
2.539 |
+0.020 |
1,065 |
7,270 |
-353 |
Hover/Click |
Total Volume and Open Interest |
434,741 |
1,197,082 |
-1,023 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
May21 |
210302 |
63.12 |
64.13 |
62.38 |
62.70 |
-0.99 |
352,034 |
693,406 |
+19,983 |
Hover/Click |
Jun21 |
210302 |
62.50 |
63.50 |
61.84 |
62.18 |
-0.84 |
169,242 |
359,402 |
+3,958 |
Hover/Click |
Jul21 |
210302 |
61.82 |
62.81 |
61.16 |
61.58 |
-0.75 |
69,146 |
219,438 |
-2,345 |
Hover/Click |
Aug21 |
210302 |
61.35 |
62.28 |
60.61 |
61.08 |
-0.68 |
38,996 |
119,821 |
-1,820 |
Hover/Click |
Sep21 |
210302 |
60.76 |
61.80 |
60.12 |
60.61 |
-0.63 |
35,630 |
120,444 |
+4,899 |
Hover/Click |
Oct21 |
210302 |
60.30 |
61.35 |
59.69 |
60.18 |
-0.59 |
11,261 |
67,139 |
-264 |
Hover/Click |
Nov21 |
210302 |
59.89 |
60.94 |
59.29 |
59.79 |
-0.56 |
7,494 |
48,259 |
-335 |
Hover/Click |
Dec21 |
210302 |
59.51 |
60.57 |
58.90 |
59.44 |
-0.52 |
68,970 |
276,678 |
-365 |
Hover/Click |
Jan22 |
210302 |
59.19 |
60.18 |
58.63 |
59.10 |
-0.49 |
2,174 |
50,246 |
+196 |
Hover/Click |
Feb22 |
210302 |
59.49 |
59.49 |
58.79 |
58.79 |
-0.44 |
1,450 |
46,557 |
+107 |
Hover/Click |
Mar22 |
210302 |
58.51 |
58.51 |
58.51 |
58.51 |
-0.39 |
3,706 |
62,352 |
+454 |
Hover/Click |
Apr22 |
210302 |
58.25 |
58.25 |
58.25 |
58.25 |
-0.34 |
343 |
18,949 |
-10 |
Hover/Click |
May22 |
210302 |
58.00 |
58.00 |
58.00 |
58.00 |
-0.31 |
1,135 |
22,484 |
-284 |
Hover/Click |
Jun22 |
210302 |
57.52 |
58.79 |
57.07 |
57.76 |
-0.27 |
23,090 |
131,643 |
-1,094 |
Hover/Click |
Total Volume and Open Interest |
837,341 |
2,704,666 |
-54,166 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Mar21 |
210302 |
513.25 |
521.75 |
508.25 |
517.75 |
-9.00 |
44,540 |
117,386 |
-4,578 |
Hover/Click |
Apr21 |
210302 |
514.25 |
523.00 |
509.50 |
518.75 |
-9.00 |
83,602 |
173,425 |
+7,130 |
Hover/Click |
May21 |
210302 |
515.00 |
523.50 |
510.00 |
519.75 |
-8.50 |
31,114 |
103,891 |
+331 |
Hover/Click |
Jun21 |
210302 |
514.50 |
523.25 |
509.50 |
519.50 |
-8.50 |
30,748 |
103,997 |
+193 |
Hover/Click |
Jul21 |
210302 |
512.25 |
522.75 |
509.25 |
519.00 |
-8.25 |
12,277 |
52,839 |
+1,008 |
Hover/Click |
Aug21 |
210302 |
511.75 |
522.25 |
509.25 |
518.50 |
-8.25 |
4,273 |
33,378 |
+169 |
Hover/Click |
Sep21 |
210302 |
511.50 |
522.00 |
509.25 |
518.25 |
-8.25 |
5,355 |
40,263 |
+1,089 |
Hover/Click |
Oct21 |
210302 |
511.50 |
521.75 |
510.75 |
518.25 |
-8.25 |
3,872 |
59,033 |
+502 |
Hover/Click |
Nov21 |
210302 |
509.25 |
519.75 |
509.25 |
516.50 |
-8.50 |
2,038 |
30,216 |
-142 |
Hover/Click |
Dec21 |
210302 |
509.75 |
518.25 |
504.75 |
514.25 |
-8.50 |
18,793 |
110,530 |
-927 |
Hover/Click |
Total Volume and Open Interest |
247,133 |
983,256 |
+5,349 |
|
Ethanol(CBOT) |
Mar21 |
210302 |
1.750 |
1.775 |
1.750 |
1.775 |
+0.085 |
0 |
8 |
+0 |
|
Apr21 |
210302 |
1.730 |
1.814 |
1.730 |
1.814 |
+0.085 |
0 |
43 |
+0 |
|
May21 |
210302 |
1.785 |
1.785 |
1.785 |
1.785 |
+0.085 |
0 |
32 |
+0 |
|
Jun21 |
210302 |
1.771 |
1.771 |
1.771 |
1.771 |
+0.085 |
|
|
|
|
Jul21 |
210302 |
1.771 |
1.771 |
1.771 |
1.771 |
+0.085 |
|
|
|
|
Aug21 |
210302 |
1.710 |
1.710 |
1.710 |
1.710 |
+0.024 |
0 |
5 |
+0 |
|
Sep21 |
210302 |
1.710 |
1.710 |
1.710 |
1.710 |
+0.024 |
|
|
|
|
Oct21 |
210302 |
1.697 |
1.697 |
1.697 |
1.697 |
+0.024 |
|
|
|
|
Total Volume and Open Interest |
0 |
88 |
+0 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Apr21 |
210302 |
60.16 |
61.21 |
59.39 |
59.75 |
-0.89 |
30,109 |
48,590 |
-944 |
Hover/Click |
May21 |
210302 |
59.93 |
60.96 |
59.24 |
59.57 |
-0.85 |
50,027 |
45,714 |
+647 |
Hover/Click |
Jun21 |
210302 |
59.39 |
60.46 |
58.95 |
59.17 |
-0.79 |
53,418 |
71,246 |
-303 |
Hover/Click |
Jul21 |
210302 |
58.38 |
59.88 |
58.38 |
58.65 |
-0.73 |
29,621 |
25,373 |
+965 |
Hover/Click |
Aug21 |
210302 |
58.00 |
59.26 |
57.87 |
58.08 |
-0.66 |
8,527 |
19,101 |
+439 |
Hover/Click |
Sep21 |
210302 |
57.47 |
58.63 |
57.28 |
57.51 |
-0.60 |
3,446 |
23,784 |
-196 |
Hover/Click |
Oct21 |
210302 |
56.96 |
57.99 |
56.70 |
56.97 |
-0.55 |
1,865 |
11,608 |
-124 |
Hover/Click |
Nov21 |
210302 |
57.10 |
57.13 |
56.28 |
56.49 |
-0.51 |
1,134 |
11,161 |
-9 |
Hover/Click |
Dec21 |
210302 |
55.84 |
57.12 |
55.76 |
56.06 |
-0.46 |
11,276 |
88,101 |
-435 |
Hover/Click |
Jan22 |
210302 |
55.65 |
55.65 |
55.65 |
55.65 |
-0.42 |
235 |
6,195 |
-52 |
Hover/Click |
Feb22 |
210302 |
55.29 |
55.29 |
55.29 |
55.29 |
-0.38 |
149 |
4,744 |
+85 |
Hover/Click |
Mar22 |
210302 |
54.95 |
54.95 |
54.95 |
54.95 |
-0.35 |
518 |
9,982 |
+53 |
Hover/Click |
Apr22 |
210302 |
54.64 |
54.64 |
54.64 |
54.64 |
-0.32 |
0 |
4,267 |
+0 |
Hover/Click |
May22 |
210302 |
54.36 |
54.36 |
54.36 |
54.36 |
-0.28 |
1 |
3,635 |
+0 |
Hover/Click |
Jun22 |
210302 |
54.87 |
55.02 |
53.90 |
54.11 |
-0.23 |
2,317 |
25,543 |
+534 |
Hover/Click |
Jul22 |
210302 |
53.83 |
53.83 |
53.83 |
53.83 |
-0.20 |
5 |
1,872 |
+0 |
Hover/Click |
Total Volume and Open Interest |
194,894 |
526,370 |
+1,151 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Mar21 |
210302 |
91.070 |
91.405 |
90.730 |
90.790 |
-0.245 |
49,289 |
35,802 |
-1,017 |
Hover/Click |
Jun21 |
210302 |
91.075 |
91.390 |
90.725 |
90.780 |
-0.238 |
1,146 |
2,157 |
-141 |
Hover/Click |
Sep21 |
210302 |
91.105 |
91.175 |
90.745 |
90.745 |
-0.252 |
31 |
184 |
+12 |
Hover/Click |
Total Volume and Open Interest |
50,469 |
38,230 |
-1,143 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Mar21 |
210302 |
77.73 |
78.38 |
77.36 |
78.29 |
+0.53 |
225,506 |
147,918 |
-1,323 |
Hover/Click |
Jun21 |
210302 |
77.75 |
78.40 |
77.39 |
78.32 |
+0.53 |
3,782 |
3,720 |
+8 |
Hover/Click |
Sep21 |
210302 |
77.59 |
78.39 |
77.41 |
78.33 |
+0.54 |
11 |
408 |
+4 |
Hover/Click |
Total Volume and Open Interest |
230,547 |
152,620 |
-1,531 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar21 |
210302 |
139.30 |
139.77 |
138.59 |
139.65 |
+0.42 |
161,918 |
164,024 |
-11,023 |
Hover/Click |
Jun21 |
210302 |
139.36 |
139.80 |
138.65 |
139.69 |
+0.41 |
1,867 |
6,085 |
+271 |
Hover/Click |
Sep21 |
210302 |
139.00 |
139.82 |
138.70 |
139.72 |
+0.41 |
3 |
346 |
-1 |
Hover/Click |
Total Volume and Open Interest |
164,436 |
171,440 |
-11,184 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar21 |
210302 |
79.08 |
79.37 |
78.76 |
79.26 |
+0.21 |
153,845 |
158,495 |
-5,533 |
Hover/Click |
Jun21 |
210302 |
79.12 |
79.37 |
78.76 |
79.27 |
+0.22 |
3,276 |
8,762 |
+565 |
Hover/Click |
Sep21 |
210302 |
79.04 |
79.34 |
78.75 |
79.26 |
+0.23 |
173 |
1,198 |
+94 |
Hover/Click |
Dec21 |
210302 |
79.12 |
79.28 |
78.74 |
79.24 |
+0.23 |
163 |
1,180 |
+59 |
Hover/Click |
Total Volume and Open Interest |
157,514 |
170,341 |
-4,807 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar21 |
210302 |
93.66 |
93.75 |
93.50 |
93.68 |
+0.04 |
143,106 |
183,501 |
-220 |
Hover/Click |
Jun21 |
210302 |
93.75 |
93.83 |
93.60 |
93.77 |
+0.03 |
2,789 |
3,492 |
+1,704 |
Hover/Click |
Sep21 |
210302 |
93.78 |
93.90 |
93.70 |
93.87 |
+0.03 |
6 |
208 |
+0 |
Hover/Click |
Total Volume and Open Interest |
146,150 |
188,204 |
+1,489 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar21 |
210302 |
109.39 |
109.48 |
108.80 |
109.42 |
+0.11 |
35,498 |
50,561 |
-749 |
Hover/Click |
Jun21 |
210302 |
109.60 |
109.75 |
109.08 |
109.69 |
+0.11 |
247 |
1,006 |
+15 |
Hover/Click |
Sep21 |
210302 |
109.38 |
109.99 |
109.38 |
109.96 |
+0.11 |
18 |
109 |
+18 |
Hover/Click |
Total Volume and Open Interest |
35,763 |
51,680 |
-716 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar21 |
210302 |
120.53 |
120.98 |
119.95 |
120.88 |
+0.37 |
309,072 |
674,224 |
-6,233 |
Hover/Click |
Jun21 |
210302 |
120.77 |
121.22 |
120.19 |
121.12 |
+0.37 |
5,421 |
25,540 |
+1,273 |
Hover/Click |
Sep21 |
210302 |
120.72 |
121.44 |
120.43 |
121.35 |
+0.36 |
235 |
2,909 |
+16 |
Hover/Click |
Total Volume and Open Interest |
315,355 |
706,604 |
-4,961 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Mar21 |
210302 |
483.38 |
486.00 |
480.25 |
484.88 |
+1.25 |
89,662 |
153,683 |
-5,006 |
Hover/Click |
Jun21 |
210302 |
478.75 |
481.25 |
475.88 |
480.25 |
+1.25 |
4,374 |
8,595 |
+2,602 |
Hover/Click |
Total Volume and Open Interest |
94,037 |
162,642 |
-2,404 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Apr21 |
210302 |
177.80 |
177.80 |
174.15 |
176.55 |
-1.60 |
10,396 |
34,490 |
+1,459 |
|
May21 |
210302 |
176.70 |
176.70 |
174.00 |
176.30 |
-1.70 |
95 |
83 |
+68 |
|
Jun21 |
210302 |
175.95 |
176.05 |
173.75 |
176.05 |
-1.70 |
1,039 |
1,738 |
+997 |
Hover/Click |
Jul21 |
210302 |
175.30 |
175.65 |
173.45 |
175.65 |
-1.70 |
|
|
|
|
Total Volume and Open Interest |
11,530 |
36,311 |
-14,207 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Mar21 |
210302 |
160~310 |
161~180 |
160~110 |
161~000 |
+0~090 |
31,516 |
17,802 |
-15,066 |
Hover/Click |
Jun21 |
210302 |
159~160 |
160~010 |
158~240 |
159~150 |
+0~090 |
866,524 |
1,219,588 |
+7,068 |
Hover/Click |
Sep21 |
210302 |
159~150 |
159~150 |
159~150 |
159~150 |
+0~090 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
898,040 |
1,237,393 |
-7,998 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210302 |
134~135 |
134~270 |
134~085 |
134~205 |
+0~115 |
190,738 |
116,270 |
-58,565 |
Hover/Click |
Jun21 |
210302 |
133~130 |
133~230 |
133~050 |
133~175 |
+0~115 |
3,692,167 |
3,482,123 |
-80,839 |
Hover/Click |
Sep21 |
210302 |
133~115 |
133~115 |
133~115 |
133~115 |
+0~115 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
3,882,905 |
3,598,393 |
-139,404 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210302 |
124~262 |
125~030 |
124~234 |
124~300 |
+0~060 |
140,746 |
120,216 |
-47,744 |
Hover/Click |
Jun21 |
210302 |
124~134 |
124~194 |
124~102 |
124~172 |
+0~064 |
2,296,725 |
3,499,129 |
-26,675 |
Hover/Click |
Sep21 |
210302 |
124~144 |
124~144 |
124~144 |
124~144 |
+0~064 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,437,471 |
3,619,345 |
-74,419 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210302 |
110~153 |
110~156 |
110~147 |
110~154 |
+0~001 |
56,458 |
80,308 |
-27,587 |
Hover/Click |
Jun21 |
210302 |
110~141 |
110~145 |
110~134 |
110~143 |
+0~002 |
814,008 |
2,154,779 |
-83,332 |
Hover/Click |
Sep21 |
210302 |
110~143 |
110~143 |
110~143 |
110~143 |
+0~002 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
870,466 |
2,235,087 |
-110,919 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Mar21 |
210302 |
99.830 |
99.830 |
99.825 |
99.825 |
-0.003 |
254,930 |
1,066,052 |
+6,307 |
|
Jun21 |
210302 |
99.845 |
99.845 |
99.840 |
99.840 |
unch |
353,085 |
1,081,375 |
-50,749 |
|
Sep21 |
210302 |
99.830 |
99.830 |
99.825 |
99.825 |
unch |
316,183 |
788,995 |
-49,451 |
|
Dec21 |
210302 |
99.785 |
99.785 |
99.780 |
99.780 |
unch |
365,106 |
939,212 |
+8,950 |
|
Mar22 |
210302 |
99.815 |
99.820 |
99.815 |
99.815 |
unch |
399,837 |
859,189 |
-30,355 |
|
Jun22 |
210302 |
99.775 |
99.785 |
99.770 |
99.780 |
+0.010 |
467,375 |
764,432 |
-40,473 |
|
Sep22 |
210302 |
99.715 |
99.735 |
99.715 |
99.725 |
+0.015 |
632,279 |
685,443 |
+4,664 |
|
Dec22 |
210302 |
99.620 |
99.630 |
99.610 |
99.610 |
+0.005 |
615,703 |
592,173 |
-2,378 |
|
Mar23 |
210302 |
99.540 |
99.555 |
99.530 |
99.540 |
+0.015 |
533,333 |
1,168,498 |
-72 |
|
Jun23 |
210302 |
99.390 |
99.425 |
99.380 |
99.405 |
+0.030 |
469,557 |
638,459 |
-22,244 |
|
Sep23 |
210302 |
99.165 |
99.205 |
99.145 |
99.185 |
+0.040 |
381,463 |
538,384 |
-17,127 |
|
Dec23 |
210302 |
99.015 |
99.065 |
98.995 |
99.045 |
+0.045 |
415,446 |
613,435 |
+34,670 |
|
Mar24 |
210302 |
98.885 |
98.945 |
98.860 |
98.915 |
+0.050 |
184,700 |
359,135 |
+3,562 |
|
Jun24 |
210302 |
98.740 |
98.800 |
98.710 |
98.775 |
+0.060 |
159,169 |
238,786 |
+7,802 |
|
Sep24 |
210302 |
98.605 |
98.675 |
98.575 |
98.645 |
+0.065 |
126,153 |
197,270 |
+5,638 |
|
Dec24 |
210302 |
98.495 |
98.565 |
98.465 |
98.535 |
+0.065 |
162,295 |
187,037 |
-11,714 |
|
Mar25 |
210302 |
98.415 |
98.480 |
98.380 |
98.450 |
+0.065 |
66,768 |
127,577 |
-3,368 |
|
Jun25 |
210302 |
98.335 |
98.390 |
98.290 |
98.360 |
+0.060 |
58,856 |
132,295 |
-3,554 |
|
Total Volume and Open Interest |
6,154,813 |
11,336,893 |
+11,336,893 |
|
Ultra T-Bond(CBOT) |
Mar21 |
210302 |
190~21 |
191~20 |
189~06 |
190~10 |
+0~09 |
28,428 |
23,268 |
-10,762 |
|
Jun21 |
210302 |
189~07 |
190~04 |
187~16 |
188~21 |
+0~10 |
434,011 |
1,133,890 |
+23,120 |
|
Sep21 |
210302 |
188~21 |
188~21 |
188~21 |
188~21 |
+0~10 |
|
|
|
|
Total Volume and Open Interest |
462,439 |
1,157,158 |
+12,358 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar21 |
210302 |
149~135 |
149~280 |
149~020 |
149~190 |
+0~145 |
46,927 |
31,868 |
-23,836 |
|
Jun21 |
210302 |
147~295 |
148~095 |
147~135 |
147~315 |
+0~140 |
784,181 |
1,243,466 |
+26,795 |
|
Sep21 |
210302 |
147~315 |
147~315 |
147~315 |
147~315 |
+0~140 |
|
|
|
|
Total Volume and Open Interest |
831,108 |
1,275,334 |
+2,959 |
|
30 Day Federal Funds(CBOT) |
Mar21 |
210302 |
99.930 |
99.933 |
99.927 |
99.930 |
unch |
30,683 |
124,358 |
-7,189 |
|
Apr21 |
210302 |
99.925 |
99.925 |
99.920 |
99.920 |
unch |
35,161 |
157,748 |
-12,081 |
|
May21 |
210302 |
99.915 |
99.920 |
99.910 |
99.910 |
-0.005 |
29,834 |
82,023 |
-12,040 |
|
Jun21 |
210302 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
2,537 |
78,748 |
-638 |
|
Jul21 |
210302 |
99.915 |
99.915 |
99.915 |
99.915 |
+0.005 |
3,286 |
109,790 |
+227 |
|
Aug21 |
210302 |
99.910 |
99.915 |
99.910 |
99.910 |
unch |
16,099 |
64,524 |
-5,490 |
|
Total Volume and Open Interest |
181,105 |
979,653 |
-247,865 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Mar21 |
210302 |
150.84 |
151.18 |
150.82 |
151.14 |
+0.30 |
1,753 |
13,596 |
-527 |
Hover/Click |
Jun21 |
210302 |
150.84 |
150.94 |
150.83 |
150.94 |
+0.30 |
108 |
100 |
+85 |
Hover/Click |
Sep21 |
210302 |
150.94 |
150.94 |
150.94 |
150.94 |
+0.30 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,861 |
13,696 |
-442 |
|
Euro-Buxl(EUREX) |
Mar21 |
210302 |
212.56 |
212.84 |
209.94 |
211.52 |
-0.38 |
178,797 |
318,927 |
+5,062 |
|
Jun21 |
210302 |
210.98 |
211.08 |
208.34 |
209.86 |
-0.42 |
17,735 |
105,837 |
+6,711 |
|
Sep21 |
210302 |
208.48 |
208.48 |
208.48 |
208.48 |
-0.38 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
196,532 |
424,765 |
+11,773 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Mar21 |
210302 |
174.75 |
174.93 |
174.14 |
174.67 |
+0.11 |
1,504,768 |
1,550,832 |
-57,897 |
Hover/Click |
Jun21 |
210302 |
171.80 |
172.03 |
171.27 |
171.79 |
+0.10 |
167,339 |
302,606 |
+33,774 |
Hover/Click |
Sep21 |
210302 |
174.37 |
174.37 |
174.37 |
174.37 |
+0.11 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,672,107 |
1,853,440 |
-24,123 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Mar21 |
210302 |
134.68 |
134.75 |
134.53 |
134.68 |
+0.04 |
769,005 |
1,217,276 |
-75,894 |
Hover/Click |
Jun21 |
210302 |
135.07 |
135.14 |
134.90 |
135.06 |
+0.02 |
96,602 |
164,774 |
+3,514 |
Hover/Click |
Sep21 |
210302 |
136.68 |
136.68 |
136.68 |
136.68 |
+0.04 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
865,607 |
1,382,050 |
-72,380 |
|
Euro-Schatz(EUREX) |
Mar21 |
210302 |
112.22 |
112.25 |
112.21 |
112.24 |
+0.00 |
528,581 |
1,405,707 |
-169,788 |
|
Jun21 |
210302 |
112.11 |
112.13 |
112.08 |
112.11 |
+0.00 |
69,431 |
271,308 |
-356 |
|
Sep21 |
210302 |
112.82 |
112.82 |
112.82 |
112.82 |
+0.01 |
|
|
|
|
Total Volume and Open Interest |
598,012 |
1,677,015 |
-170,144 |
|
3-Mth Euribor(EUREX) |
Mar21 |
210302 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
301 |
772 |
+0 |
|
Jun21 |
210302 |
100.540 |
100.540 |
100.540 |
100.540 |
+0.005 |
495 |
723 |
+130 |
|
Sep21 |
210302 |
100.530 |
100.530 |
100.530 |
100.530 |
+0.005 |
0 |
991 |
+0 |
|
Total Volume and Open Interest |
797 |
3,649 |
+131 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Mar21 |
210302 |
129~15 |
130~08 |
129~05 |
129~30 |
+0~19 |
5,642 |
43,931 |
-2,452 |
Hover/Click |
Jun21 |
210302 |
128~16 |
129~09 |
128~04 |
128~30 |
+0~19 |
429,132 |
530,778 |
-9,053 |
Hover/Click |
Total Volume and Open Interest |
435,534 |
574,714 |
-11,500 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Mar21 |
210302 |
99.92 |
99.93 |
99.92 |
99.93 |
+0.01 |
85,923 |
616,457 |
+15,354 |
|
Jun21 |
210302 |
99.92 |
99.93 |
99.92 |
99.93 |
+0.00 |
145,028 |
657,346 |
-6,132 |
|
Sep21 |
210302 |
99.93 |
99.93 |
99.93 |
99.93 |
+0.00 |
186,161 |
456,753 |
-21,013 |
|
Dec21 |
210302 |
99.90 |
99.92 |
99.89 |
99.91 |
+0.01 |
158,489 |
546,198 |
+4,935 |
|
Mar22 |
210302 |
99.82 |
99.83 |
99.81 |
99.82 |
+0.01 |
200,253 |
581,311 |
-9,498 |
|
Jun22 |
210302 |
99.79 |
99.79 |
99.76 |
99.79 |
+0.02 |
180,452 |
376,299 |
-1,486 |
|
Total Volume and Open Interest |
2,075,358 |
4,743,749 |
-14,672 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Mar21 |
210302 |
100.535 |
100.540 |
100.530 |
100.540 |
+0.005 |
95,781 |
315,706 |
-8,122 |
|
Jun21 |
210302 |
100.535 |
100.540 |
100.535 |
100.540 |
+0.005 |
152,897 |
386,644 |
-1,777 |
|
Sep21 |
210302 |
100.520 |
100.535 |
100.520 |
100.535 |
+0.010 |
137,996 |
306,006 |
-15,184 |
|
Total Volume and Open Interest |
1,594,350 |
3,570,941 |
-85,312 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Mar21 |
210302 |
99.96 |
99.98 |
99.96 |
99.98 |
+0.01 |
28,119 |
132,089 |
-7,232 |
|
Jun21 |
210302 |
99.94 |
99.96 |
99.93 |
99.96 |
+0.02 |
36,343 |
136,087 |
-26,865 |
|
Sep21 |
210302 |
99.92 |
99.94 |
99.91 |
99.93 |
+0.01 |
44,321 |
149,600 |
-17,114 |
|
Dec21 |
210302 |
99.88 |
99.92 |
99.88 |
99.90 |
+0.01 |
51,735 |
165,021 |
-4,633 |
|
Mar22 |
210302 |
99.86 |
99.89 |
99.86 |
99.88 |
+0.02 |
29,241 |
150,858 |
-609 |
|
Jun22 |
210302 |
99.83 |
99.85 |
99.82 |
99.83 |
+0.01 |
21,523 |
92,562 |
+2,844 |
|
Sep22 |
210302 |
99.77 |
99.80 |
99.75 |
99.77 |
+0.01 |
12,354 |
61,862 |
-1,646 |
|
Dec22 |
210302 |
99.67 |
99.71 |
99.66 |
99.68 |
+0.01 |
17,222 |
49,213 |
-2,262 |
|
Mar23 |
210302 |
99.58 |
99.60 |
99.57 |
99.58 |
+0.01 |
1,829 |
5,632 |
+1,229 |
|
Jun23 |
210302 |
99.47 |
99.47 |
99.47 |
99.47 |
+0.01 |
65 |
1,739 |
-210 |
|
Total Volume and Open Interest |
242,821 |
946,363 |
-56,448 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar21 |
210302 |
98.33 |
98.39 |
98.26 |
98.29 |
-0.05 |
363,091 |
1,451,404 |
-44,803 |
|
Jun21 |
210302 |
98.31 |
98.32 |
98.23 |
98.24 |
-0.05 |
3,905 |
8,362 |
+3,457 |
|
Total Volume and Open Interest |
366,996 |
1,459,766 |
-41,346 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar21 |
210302 |
99.72 |
99.75 |
99.69 |
99.71 |
-0.01 |
307,000 |
1,005,836 |
-66,695 |
|
Jun21 |
210302 |
99.69 |
99.69 |
99.65 |
99.65 |
-0.02 |
578 |
2,990 |
+101 |
|
Total Volume and Open Interest |
307,578 |
1,008,826 |
-66,594 |
|
Gold(CMX) |
Weekly |
Monthly |
Apr21 |
210302 |
1722.8 |
1737.8 |
1704.6 |
1733.6 |
+10.6 |
362,549 |
349,340 |
-9,070 |
Hover/Click |
Jun21 |
210302 |
1724.5 |
1740.1 |
1707.8 |
1736.5 |
+10.7 |
16,639 |
74,343 |
+1,210 |
Hover/Click |
Aug21 |
210302 |
1725.5 |
1742.6 |
1709.7 |
1738.8 |
+10.6 |
5,069 |
19,578 |
+53 |
Hover/Click |
Oct21 |
210302 |
1723.8 |
1743.2 |
1713.6 |
1741.1 |
+10.7 |
1,875 |
7,597 |
+7 |
Hover/Click |
Dec21 |
210302 |
1730.1 |
1747.0 |
1715.0 |
1743.3 |
+10.7 |
2,032 |
12,010 |
+163 |
Hover/Click |
Feb22 |
210302 |
1732.7 |
1745.4 |
1732.7 |
1745.3 |
+10.7 |
383 |
4,185 |
+45 |
Hover/Click |
Apr22 |
210302 |
1737.2 |
1746.9 |
1727.9 |
1746.9 |
+10.7 |
15 |
47 |
+0 |
Hover/Click |
Jun22 |
210302 |
1748.8 |
1748.8 |
1748.8 |
1748.8 |
+10.7 |
8 |
126 |
+0 |
Hover/Click |
Aug22 |
210302 |
1750.3 |
1750.3 |
1750.3 |
1750.3 |
+10.7 |
4 |
4 |
+0 |
Hover/Click |
Oct22 |
210302 |
1753.3 |
1753.3 |
1753.3 |
1753.3 |
+10.7 |
|
|
|
Hover/Click |
Dec22 |
210302 |
1742.0 |
1755.4 |
1742.0 |
1755.4 |
+10.7 |
6 |
281 |
+5 |
Hover/Click |
Total Volume and Open Interest |
390,324 |
469,135 |
-8,953 |
|
Silver(CMX) |
Weekly |
Monthly |
Mar21 |
210302 |
2638.5 |
2685.5 |
2586.0 |
2685.0 |
+20.3 |
1,205 |
4,781 |
-6,156 |
Hover/Click |
May21 |
210302 |
2663.0 |
2698.5 |
2577.0 |
2687.9 |
+20.1 |
116,750 |
129,316 |
-4,552 |
Hover/Click |
Jul21 |
210302 |
2659.0 |
2700.0 |
2585.0 |
2690.7 |
+20.1 |
3,260 |
13,595 |
+5 |
Hover/Click |
Sep21 |
210302 |
2650.0 |
2702.5 |
2587.5 |
2693.3 |
+20.5 |
619 |
4,825 |
+174 |
Hover/Click |
Dec21 |
210302 |
2664.0 |
2699.0 |
2590.0 |
2696.8 |
+20.8 |
345 |
5,720 |
-4 |
Hover/Click |
Mar22 |
210302 |
2702.1 |
2702.1 |
2702.1 |
2702.1 |
+20.8 |
6 |
585 |
-4 |
Hover/Click |
May22 |
210302 |
2707.1 |
2707.1 |
2707.1 |
2707.1 |
+20.8 |
2 |
64 |
+2 |
Hover/Click |
Total Volume and Open Interest |
123,482 |
160,964 |
-10,522 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr21 |
210302 |
1191.0 |
1218.3 |
1174.0 |
1214.4 |
+23.1 |
22,866 |
60,503 |
-249 |
Hover/Click |
Jul21 |
210302 |
1196.0 |
1221.4 |
1178.2 |
1218.6 |
+23.5 |
723 |
11,912 |
+271 |
Hover/Click |
Oct21 |
210302 |
1200.2 |
1222.1 |
1182.1 |
1222.1 |
+23.5 |
104 |
508 |
+34 |
Hover/Click |
Jan22 |
210302 |
1213.0 |
1226.0 |
1197.4 |
1226.0 |
+23.4 |
8 |
109 |
+2 |
Hover/Click |
Total Volume and Open Interest |
23,704 |
73,043 |
-26 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Mar21 |
210302 |
2365.20 |
2365.20 |
2365.20 |
2365.20 |
+20.60 |
63 |
150 |
-160 |
Hover/Click |
Jun21 |
210302 |
2341.50 |
2373.50 |
2327.00 |
2368.60 |
+19.60 |
3,830 |
9,192 |
-168 |
Hover/Click |
Sep21 |
210302 |
2348.00 |
2370.60 |
2336.50 |
2370.60 |
+23.20 |
17 |
45 |
+8 |
Hover/Click |
Total Volume and Open Interest |
3,910 |
9,387 |
-320 |
|
Copper(CMX) |
Weekly |
Monthly |
Mar21 |
210302 |
411.50 |
423.50 |
405.95 |
423.15 |
+11.20 |
2,457 |
5,941 |
-616 |
Hover/Click |
May21 |
210302 |
410.05 |
422.75 |
404.15 |
422.20 |
+10.90 |
176,035 |
161,114 |
-2,995 |
Hover/Click |
Jul21 |
210302 |
410.35 |
422.35 |
404.25 |
421.90 |
+10.70 |
10,513 |
33,569 |
+333 |
Hover/Click |
Sep21 |
210302 |
410.70 |
421.35 |
404.25 |
421.00 |
+10.15 |
3,933 |
24,685 |
+12 |
Hover/Click |
Dec21 |
210302 |
409.05 |
419.25 |
402.65 |
418.95 |
+9.40 |
1,687 |
15,474 |
-48 |
Hover/Click |
Total Volume and Open Interest |
196,529 |
252,212 |
-3,126 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Mar21 |
210302 |
31537 |
31587 |
31281 |
31358 |
-151 |
372,581 |
84,221 |
-278 |
Hover/Click |
Jun21 |
210302 |
31415 |
31473 |
31180 |
31252 |
-149 |
976 |
1,274 |
+170 |
Hover/Click |
Sep21 |
210302 |
31166 |
31166 |
31131 |
31166 |
-153 |
16 |
12 |
-8 |
Hover/Click |
Dec21 |
210302 |
31061 |
31061 |
31061 |
31061 |
-153 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
373,573 |
85,510 |
-116 |
|
S & P 500(CME) |
Weekly |
Monthly |
Mar21 |
210302 |
3896.00 |
3904.75 |
3867.25 |
3867.50 |
-31.25 |
5,078 |
30,661 |
+1,257 |
|
Jun21 |
210302 |
3857.75 |
3857.75 |
3857.75 |
3857.75 |
-31.25 |
26 |
44 |
+22 |
|
Sep21 |
210302 |
3847.75 |
3847.75 |
3847.75 |
3847.75 |
-31.25 |
|
|
|
|
Dec21 |
210302 |
3834.00 |
3834.00 |
3834.00 |
3834.00 |
-31.25 |
|
|
|
|
Total Volume and Open Interest |
5,104 |
30,779 |
+1,279 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Mar21 |
210302 |
3903.25 |
3906.50 |
3865.50 |
3867.50 |
-31.25 |
3,010,481 |
2,664,740 |
+8,701 |
Hover/Click |
Jun21 |
210302 |
3892.00 |
3897.00 |
3855.25 |
3857.75 |
-31.25 |
11,848 |
93,208 |
+5,217 |
Hover/Click |
Sep21 |
210302 |
3882.00 |
3886.00 |
3846.25 |
3847.75 |
-31.25 |
175 |
900 |
+18 |
Hover/Click |
Dec21 |
210302 |
3834.00 |
3834.00 |
3834.00 |
3834.00 |
-31.25 |
17 |
138 |
+3 |
Hover/Click |
Total Volume and Open Interest |
3,022,521 |
2,759,006 |
+13,939 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Mar21 |
210302 |
13312.25 |
13328.25 |
13048.25 |
13055.25 |
-224.50 |
841,911 |
242,441 |
-1,259 |
Hover/Click |
Jun21 |
210302 |
13309.00 |
13316.75 |
13040.25 |
13045.75 |
-223.75 |
4,287 |
6,170 |
+306 |
Hover/Click |
Sep21 |
210302 |
13290.00 |
13291.75 |
13037.50 |
13037.50 |
-222.00 |
13 |
55 |
+1 |
Hover/Click |
Total Volume and Open Interest |
846,211 |
248,670 |
-952 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Mar21 |
210302 |
2567.10 |
2569.10 |
2523.00 |
2526.40 |
-37.00 |
18,502 |
49,956 |
-160 |
Hover/Click |
Jun21 |
210302 |
2562.00 |
2562.20 |
2520.60 |
2523.50 |
-37.00 |
16 |
12 |
+3 |
Hover/Click |
Sep21 |
210302 |
2540.20 |
2540.20 |
2540.20 |
2540.20 |
-34.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
18,518 |
49,968 |
-157 |
|
Volatility Index(CBOE) |
Mar21 |
210302 |
24.50 |
25.15 |
24.11 |
24.77 |
+0.15 |
154,224 |
175,182 |
-28,898 |
|
Apr21 |
210302 |
26.70 |
27.25 |
26.55 |
27.03 |
+0.13 |
100,126 |
112,608 |
+3,220 |
|
May21 |
210302 |
27.65 |
28.16 |
27.60 |
28.07 |
+0.35 |
33,036 |
38,811 |
+2,171 |
|
Jun21 |
210302 |
28.11 |
28.61 |
28.05 |
28.55 |
+0.45 |
15,443 |
23,639 |
+1,014 |
|
Total Volume and Open Interest |
313,176 |
381,202 |
-21,587 |
|
S & P 600(CME) |
Mar21 |
210302 |
1295.30 |
1295.30 |
1295.30 |
1295.30 |
-22.20 |
|
|
|
|
Jun21 |
210302 |
1296.20 |
1296.20 |
1296.20 |
1296.20 |
-22.20 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Mar21 |
210302 |
2279.90 |
2281.50 |
2227.10 |
2229.10 |
-45.70 |
296,627 |
564,147 |
-8,290 |
Hover/Click |
Jun21 |
210302 |
2277.00 |
2277.10 |
2223.80 |
2225.20 |
-45.40 |
852 |
2,959 |
+218 |
Hover/Click |
Sep21 |
210302 |
2222.20 |
2222.20 |
2222.20 |
2222.20 |
-42.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
297,479 |
567,106 |
-8,072 |
|
Nikkei 225(CME) |
Mar21 |
210302 |
29930 |
30030 |
29315 |
29520 |
-385 |
11,191 |
16,211 |
-7 |
|
Jun21 |
210302 |
29805 |
29855 |
29180 |
29365 |
-385 |
113 |
396 |
+2 |
|
Total Volume and Open Interest |
11,304 |
16,607 |
-5 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Mar21 |
210302 |
29585 |
30010 |
29310 |
29535 |
-20 |
104,321 |
111,571 |
-1,690 |
|
Jun21 |
210302 |
29580 |
29805 |
29110 |
29315 |
-70 |
142 |
7,569 |
+131 |
|
Sep21 |
210302 |
29340 |
29340 |
29340 |
29340 |
-20 |
0 |
887 |
+0 |
|
Total Volume and Open Interest |
104,539 |
147,255 |
-1,483 |
|
Nikkei 225 Mini(JPX) |
Mar21 |
210302 |
29950 |
30010 |
29310 |
29490 |
-90 |
983,929 |
351,145 |
-4,152 |
|
Jun21 |
210302 |
29435 |
29815 |
29110 |
29280 |
-100 |
83,328 |
21,739 |
+4,170 |
|
Sep21 |
210302 |
29375 |
29730 |
29040 |
29220 |
-90 |
973 |
1,307 |
+182 |
|
Total Volume and Open Interest |
1,085,215 |
406,673 |
+6,713 |
|
Nikkei 225(JPX) |
Mar21 |
210302 |
29950 |
30010 |
29310 |
29490 |
-90 |
86,239 |
253,835 |
+11,111 |
|
Jun21 |
210302 |
29750 |
29810 |
29110 |
29280 |
-100 |
1,198 |
33,160 |
+850 |
|
Sep21 |
210302 |
29250 |
29250 |
29210 |
29220 |
-90 |
4 |
3,118 |
-1 |
|
Total Volume and Open Interest |
87,449 |
367,268 |
+12,583 |
|
Nikkei 225(CME) Yen |
Mar21 |
210302 |
29930 |
30025 |
29315 |
29520 |
-380 |
58,268 |
50,507 |
-876 |
|
Jun21 |
210302 |
29760 |
29805 |
29135 |
29320 |
-380 |
245 |
355 |
-2 |
|
Sep21 |
210302 |
29235 |
29235 |
29235 |
29235 |
-380 |
|
|
|
|
Total Volume and Open Interest |
58,513 |
50,862 |
-878 |
|
Nikkei 225(CME) e-Mini Yen |
Mar21 |
210302 |
29520 |
29520 |
29520 |
29520 |
-380 |
|
|
|
|
Jun21 |
210302 |
29320 |
29320 |
29320 |
29320 |
-380 |
|
|
|
|
Sep21 |
210302 |
29240 |
29240 |
29240 |
29240 |
-380 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Mar21 |
210302 |
5780.5 |
5834.0 |
5769.0 |
5807.0 |
+18.0 |
81,520 |
247,539 |
+12,229 |
|
Apr21 |
210302 |
5802.5 |
5802.5 |
5796.0 |
5796.0 |
+18.0 |
5 |
3 |
+1 |
|
May21 |
210302 |
5727.0 |
5727.0 |
5727.0 |
5727.0 |
+18.0 |
|
|
|
|
Jun21 |
210302 |
5698.5 |
5698.5 |
5698.5 |
5698.5 |
+18.5 |
0 |
10 |
+0 |
|
Sep21 |
210302 |
5677.5 |
5677.5 |
5677.5 |
5677.5 |
+18.0 |
0 |
3 |
+0 |
|
Dec21 |
210302 |
5653.5 |
5653.5 |
5653.5 |
5653.5 |
+17.5 |
0 |
28,501 |
+0 |
|
Total Volume and Open Interest |
81,525 |
285,560 |
+12,230 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Mar21 |
210302 |
29236 |
29593 |
28781 |
28929 |
-325 |
180,345 |
111,575 |
+1,629 |
|
Apr21 |
210302 |
29158 |
29550 |
28750 |
28886 |
-327 |
137 |
75 |
+75 |
|
Total Volume and Open Interest |
180,929 |
118,815 |
-12,206 |
|
DAX(EUREX) |
Weekly |
Monthly |
Mar21 |
210302 |
14026.0 |
14098.0 |
13920.0 |
14042.0 |
+45.0 |
87,608 |
82,399 |
-298 |
|
Jun21 |
210302 |
13964.0 |
14100.0 |
13960.0 |
14050.0 |
+45.0 |
84 |
1,749 |
+22 |
|
Sep21 |
210302 |
14029.0 |
14029.0 |
14029.0 |
14029.0 |
+45.0 |
9 |
53 |
-2 |
|
Total Volume and Open Interest |
87,701 |
84,201 |
-278 |
|
Mini-DAX(EUREX) |
Mar21 |
210302 |
14019.0 |
14098.0 |
13921.0 |
14042.0 |
+45.0 |
81,345 |
23,228 |
+286 |
|
Jun21 |
210302 |
14006.0 |
14100.0 |
13936.0 |
14050.0 |
+45.0 |
267 |
406 |
-13 |
|
Sep21 |
210302 |
14000.0 |
14063.0 |
14000.0 |
14029.0 |
+45.0 |
3 |
37 |
-1 |
|
Total Volume and Open Interest |
81,615 |
23,671 |
+272 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar21 |
210302 |
3709 |
3726 |
3685 |
3705 |
+4 |
1,662,985 |
3,438,489 |
+119,378 |
|
Jun21 |
210302 |
3636 |
3664 |
3625 |
3645 |
+4 |
238 |
203,581 |
+61 |
|
Sep21 |
210302 |
3633 |
3633 |
3633 |
3633 |
+5 |
0 |
348 |
+0 |
|
Total Volume and Open Interest |
1,663,223 |
3,691,795 |
+119,439 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Mar21 |
210302 |
10614 |
10764 |
10614 |
10719 |
+105 |
57,380 |
189,498 |
+7,869 |
|
Jun21 |
210302 |
10480 |
10595 |
10478 |
10553 |
+102 |
57 |
8,723 |
+13 |
|
Sep21 |
210302 |
10524 |
10524 |
10524 |
10524 |
+101 |
0 |
105 |
+0 |
|
Total Volume and Open Interest |
57,437 |
198,326 |
+7,882 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Mar21 |
210302 |
6574.50 |
6633.00 |
6523.00 |
6594.00 |
+43.50 |
243,890 |
669,219 |
-14,805 |
|
Jun21 |
210302 |
6497.00 |
6550.50 |
6473.00 |
6536.50 |
+43.50 |
41 |
4,567 |
+25 |
|
Sep21 |
210302 |
6436.00 |
6509.00 |
6432.00 |
6477.50 |
+43.50 |
0 |
266 |
+0 |
|
Total Volume and Open Interest |
243,933 |
674,072 |
-14,778 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Mar21 |
210302 |
6764.0 |
6831.0 |
6720.0 |
6722.0 |
-35.0 |
75,505 |
265,821 |
+4,449 |
|
Jun21 |
210302 |
6741.0 |
6788.0 |
6696.0 |
6696.0 |
-35.0 |
2 |
1,174 |
+0 |
|
Sep21 |
210302 |
6625.0 |
6625.0 |
6625.0 |
6625.0 |
-35.0 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
75,507 |
267,093 |
+4,449 |
|
FTSE MIB(ISE) |
Mar21 |
210302 |
23185.00 |
23320.00 |
23065.00 |
23081.00 |
-157.00 |
27,513 |
66,553 |
+1,062 |
|
Jun21 |
210302 |
22875.00 |
23000.00 |
22775.00 |
22776.00 |
-150.00 |
121 |
1,666 |
+50 |
|
Sep21 |
210302 |
22690.00 |
22690.00 |
22621.00 |
22621.00 |
-148.00 |
0 |
15 |
+0 |
|
Total Volume and Open Interest |
27,634 |
68,234 |
+1,112 |
|
KOSPI 200(KFE) |
Mar21 |
210302 |
420.05 |
422.35 |
411.45 |
415.00 |
+5.05 |
292,296 |
241,761 |
+4,592 |
|
Jun21 |
210302 |
419.50 |
421.60 |
410.85 |
414.35 |
+4.90 |
1,403 |
31,484 |
-91 |
|
Sep21 |
210302 |
420.00 |
420.00 |
420.00 |
420.00 |
+11.50 |
1 |
1,566 |
+359 |
|
Total Volume and Open Interest |
293,768 |
309,380 |
+6,033 |
|
GSCI(CME) |
Weekly |
Monthly |
Mar21 |
210302 |
473.10 |
476.55 |
469.10 |
472.80 |
+0.75 |
47 |
5,762 |
-6 |
|
Apr21 |
210302 |
472.40 |
476.45 |
468.00 |
472.40 |
+0.75 |
2 |
2 |
+0 |
|
May21 |
210302 |
468.45 |
468.45 |
467.70 |
468.45 |
-7.15 |
|
|
|
|
Total Volume and Open Interest |
49 |
5,764 |
-6 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|