|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu March 04, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210304 |
1418.75 |
1441.00 |
1409.50 |
1415.25 |
+4.50 |
680 |
1,489 |
-454 |
Hover/Click |
|
May21 |
210304 |
1409.00 |
1438.00 |
1403.50 |
1410.50 |
+3.00 |
110,167 |
353,265 |
-3,710 |
Hover/Click |
|
Jul21 |
210304 |
1392.00 |
1418.75 |
1388.50 |
1395.00 |
+3.50 |
44,033 |
168,534 |
-1,020 |
Hover/Click |
|
Aug21 |
210304 |
1347.75 |
1371.00 |
1345.25 |
1351.75 |
+3.75 |
5,108 |
19,024 |
-67 |
Hover/Click |
|
Sep21 |
210304 |
1269.75 |
1287.50 |
1266.25 |
1273.75 |
+4.75 |
1,575 |
12,368 |
+119 |
Hover/Click |
|
Nov21 |
210304 |
1224.00 |
1240.00 |
1220.75 |
1230.50 |
+6.50 |
22,671 |
194,809 |
+239 |
Hover/Click |
|
Jan22 |
210304 |
1221.00 |
1235.50 |
1218.25 |
1227.25 |
+6.25 |
4,415 |
21,819 |
+218 |
Hover/Click |
|
Mar22 |
210304 |
1199.75 |
1211.25 |
1195.75 |
1207.25 |
+9.50 |
3,441 |
49,808 |
+700 |
Hover/Click |
|
May22 |
210304 |
1189.75 |
1203.00 |
1188.50 |
1201.00 |
+10.75 |
911 |
13,616 |
-70 |
Hover/Click |
|
Jul22 |
210304 |
1190.25 |
1199.25 |
1185.50 |
1198.25 |
+11.75 |
374 |
6,412 |
+61 |
Hover/Click |
|
Aug22 |
210304 |
1178.75 |
1178.75 |
1178.75 |
1178.75 |
+12.25 |
13 |
110 |
+2 |
Hover/Click |
|
Sep22 |
210304 |
1141.00 |
1141.00 |
1141.00 |
1141.00 |
+13.75 |
11 |
439 |
+4 |
Hover/Click |
|
Nov22 |
210304 |
1099.00 |
1115.00 |
1096.00 |
1115.00 |
+15.75 |
258 |
6,671 |
+94 |
Hover/Click |
|
Jan23 |
210304 |
1117.75 |
1117.75 |
1117.75 |
1117.75 |
+15.75 |
0 |
17 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
193,657 |
848,466 |
-3,884 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210304 |
420.50 |
424.20 |
417.30 |
418.10 |
-2.10 |
573 |
2,293 |
-350 |
Hover/Click |
|
May21 |
210304 |
418.60 |
422.80 |
415.40 |
416.60 |
-2.20 |
55,393 |
184,068 |
-3,193 |
Hover/Click |
|
Jul21 |
210304 |
416.90 |
421.10 |
413.90 |
414.90 |
-2.40 |
22,459 |
93,771 |
+73 |
Hover/Click |
|
Aug21 |
210304 |
406.30 |
410.30 |
404.10 |
405.10 |
-1.50 |
3,940 |
18,295 |
+620 |
Hover/Click |
|
Sep21 |
210304 |
394.20 |
397.00 |
391.50 |
393.00 |
-0.80 |
1,465 |
14,109 |
+323 |
Hover/Click |
|
Oct21 |
210304 |
380.10 |
383.70 |
378.80 |
381.20 |
+0.40 |
1,488 |
15,622 |
-1 |
Hover/Click |
|
Dec21 |
210304 |
377.80 |
381.40 |
376.40 |
379.20 |
+0.80 |
5,935 |
48,722 |
+386 |
Hover/Click |
|
Jan22 |
210304 |
376.00 |
378.50 |
373.90 |
376.50 |
+0.80 |
599 |
3,380 |
+67 |
Hover/Click |
|
Mar22 |
210304 |
368.80 |
371.10 |
366.90 |
370.00 |
+1.70 |
605 |
11,597 |
+41 |
Hover/Click |
|
May22 |
210304 |
365.80 |
368.70 |
365.50 |
368.10 |
+2.00 |
408 |
5,118 |
+74 |
Hover/Click |
| Total Volume and Open Interest |
93,240 |
402,730 |
-1,887 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210304 |
52.11 |
53.25 |
52.07 |
52.38 |
+1.03 |
644 |
599 |
-525 |
Hover/Click |
|
May21 |
210304 |
49.83 |
51.77 |
49.71 |
50.71 |
+0.93 |
50,735 |
202,949 |
+2,772 |
Hover/Click |
|
Jul21 |
210304 |
48.90 |
50.68 |
48.72 |
49.70 |
+0.91 |
17,293 |
102,011 |
+234 |
Hover/Click |
|
Aug21 |
210304 |
47.58 |
49.38 |
47.58 |
48.55 |
+0.93 |
3,531 |
28,501 |
+180 |
Hover/Click |
|
Sep21 |
210304 |
46.43 |
47.95 |
46.31 |
47.27 |
+0.91 |
1,576 |
20,094 |
+269 |
Hover/Click |
|
Oct21 |
210304 |
45.30 |
46.66 |
45.18 |
46.10 |
+0.84 |
1,677 |
20,440 |
+521 |
Hover/Click |
|
Dec21 |
210304 |
44.55 |
45.83 |
44.41 |
45.34 |
+0.82 |
7,075 |
68,493 |
+408 |
Hover/Click |
|
Jan22 |
210304 |
44.42 |
45.35 |
44.03 |
44.87 |
+0.78 |
631 |
10,476 |
+39 |
Hover/Click |
|
Mar22 |
210304 |
43.74 |
44.80 |
43.54 |
44.38 |
+0.73 |
1,264 |
11,209 |
+260 |
Hover/Click |
|
May22 |
210304 |
43.69 |
44.31 |
43.19 |
43.92 |
+0.67 |
323 |
5,596 |
+58 |
Hover/Click |
| Total Volume and Open Interest |
85,278 |
475,547 |
+4,420 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar21 |
210304 |
814.2 |
814.2 |
814.2 |
814.2 |
-14.7 |
0 |
99 |
+0 |
Hover/Click |
|
May21 |
210304 |
766.3 |
797.3 |
765.2 |
782.3 |
+15.0 |
7,355 |
63,710 |
+295 |
Hover/Click |
|
Jul21 |
210304 |
727.7 |
755.7 |
725.3 |
740.3 |
+12.0 |
5,346 |
42,841 |
+841 |
Hover/Click |
|
Nov21 |
210304 |
610.6 |
622.0 |
606.1 |
615.9 |
+5.3 |
6,039 |
92,637 |
+1,066 |
Hover/Click |
|
Jan22 |
210304 |
613.3 |
623.3 |
609.4 |
618.5 |
+5.2 |
376 |
13,990 |
+253 |
Hover/Click |
| Total Volume and Open Interest |
19,239 |
214,923 |
+2,523 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210304 |
550.25 |
554.25 |
545.50 |
546.25 |
-4.00 |
8,112 |
10,717 |
-5,871 |
Hover/Click |
|
May21 |
210304 |
535.00 |
541.00 |
529.25 |
532.50 |
-2.75 |
178,021 |
759,332 |
-9,388 |
Hover/Click |
|
Jul21 |
210304 |
522.75 |
530.75 |
518.50 |
522.50 |
-1.50 |
63,791 |
405,919 |
-301 |
Hover/Click |
|
Sep21 |
210304 |
489.75 |
495.75 |
486.00 |
491.75 |
+2.00 |
18,726 |
167,380 |
-404 |
Hover/Click |
|
Dec21 |
210304 |
473.50 |
479.25 |
470.25 |
475.50 |
+2.00 |
42,792 |
349,165 |
+1,525 |
Hover/Click |
|
Mar22 |
210304 |
481.00 |
486.50 |
478.00 |
483.25 |
+2.00 |
6,621 |
40,946 |
+31 |
Hover/Click |
|
May22 |
210304 |
486.00 |
490.50 |
482.50 |
487.50 |
+2.00 |
2,355 |
5,975 |
+144 |
Hover/Click |
|
Jul22 |
210304 |
488.00 |
491.50 |
483.50 |
488.75 |
+2.00 |
1,592 |
22,133 |
+324 |
Hover/Click |
|
Sep22 |
210304 |
449.75 |
452.25 |
446.25 |
449.75 |
+2.25 |
198 |
4,970 |
+67 |
Hover/Click |
|
Dec22 |
210304 |
432.25 |
437.50 |
431.25 |
435.00 |
+2.25 |
483 |
30,036 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
322,696 |
1,799,033 |
-13,873 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210304 |
653.00 |
658.00 |
648.75 |
649.75 |
-2.25 |
241 |
1,139 |
-124 |
Hover/Click |
|
May21 |
210304 |
654.75 |
662.00 |
647.25 |
651.00 |
-5.00 |
61,521 |
190,902 |
+3,226 |
Hover/Click |
|
Jul21 |
210304 |
645.75 |
650.50 |
638.75 |
641.00 |
-5.50 |
21,658 |
114,058 |
-1,812 |
Hover/Click |
|
Sep21 |
210304 |
642.25 |
647.75 |
637.00 |
639.75 |
-4.75 |
7,871 |
43,667 |
+1,298 |
Hover/Click |
|
Dec21 |
210304 |
647.25 |
652.75 |
642.25 |
645.00 |
-4.50 |
5,725 |
50,055 |
+395 |
Hover/Click |
|
Mar22 |
210304 |
652.00 |
657.50 |
647.50 |
650.00 |
-4.50 |
601 |
12,867 |
+43 |
Hover/Click |
| Total Volume and Open Interest |
97,872 |
418,842 |
+3,028 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar21 |
210304 |
616.50 |
620.75 |
612.75 |
612.75 |
-4.75 |
63 |
398 |
-121 |
Hover/Click |
|
May21 |
210304 |
625.00 |
632.25 |
620.50 |
621.00 |
-5.00 |
20,368 |
111,800 |
-3,297 |
Hover/Click |
|
Jul21 |
210304 |
630.00 |
637.50 |
626.00 |
626.25 |
-4.75 |
11,207 |
71,016 |
-178 |
Hover/Click |
|
Sep21 |
210304 |
635.50 |
642.50 |
631.50 |
631.75 |
-4.50 |
4,015 |
15,599 |
+579 |
Hover/Click |
|
Dec21 |
210304 |
643.25 |
650.50 |
639.50 |
639.50 |
-4.75 |
1,934 |
21,064 |
+495 |
Hover/Click |
|
Mar22 |
210304 |
650.00 |
655.50 |
646.00 |
646.00 |
-4.25 |
554 |
2,104 |
+202 |
Hover/Click |
|
May22 |
210304 |
647.75 |
654.25 |
646.00 |
647.00 |
-3.50 |
16 |
224 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
38,190 |
223,072 |
-2,304 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar21 |
210304 |
635.50 |
635.50 |
635.50 |
635.50 |
unch |
0 |
21 |
-115 |
Hover/Click |
|
May21 |
210304 |
641.50 |
649.50 |
639.50 |
643.50 |
+0.50 |
3,628 |
37,608 |
-195 |
Hover/Click |
|
Jul21 |
210304 |
647.00 |
655.75 |
645.50 |
649.75 |
+0.75 |
1,196 |
19,686 |
-129 |
Hover/Click |
|
Sep21 |
210304 |
654.50 |
660.50 |
651.25 |
654.50 |
+0.50 |
541 |
15,338 |
-57 |
Hover/Click |
|
Dec21 |
210304 |
660.75 |
666.50 |
660.75 |
660.75 |
-1.75 |
162 |
8,012 |
+28 |
Hover/Click |
|
Mar22 |
210304 |
667.00 |
668.00 |
662.00 |
662.00 |
-2.50 |
2 |
780 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
5,530 |
81,568 |
-467 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210304 |
374.25 |
376.00 |
374.25 |
376.00 |
+4.00 |
8 |
13 |
-119 |
Hover/Click |
|
May21 |
210304 |
365.25 |
372.75 |
362.75 |
370.50 |
+4.50 |
114 |
3,242 |
-20 |
Hover/Click |
|
Jul21 |
210304 |
362.00 |
368.00 |
362.00 |
366.00 |
+4.25 |
9 |
298 |
-2 |
Hover/Click |
|
Sep21 |
210304 |
345.75 |
345.75 |
345.75 |
345.75 |
+6.75 |
4 |
44 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
138 |
4,169 |
-141 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210304 |
13.19 |
13.21 |
13.07 |
13.07 |
-0.09 |
37 |
26 |
+19 |
Hover/Click |
|
May21 |
210304 |
13.47 |
13.50 |
13.31 |
13.35 |
-0.11 |
621 |
8,550 |
+44 |
Hover/Click |
|
Jul21 |
210304 |
13.55 |
13.55 |
13.55 |
13.55 |
-0.08 |
46 |
184 |
+7 |
Hover/Click |
|
Sep21 |
210304 |
12.89 |
12.91 |
12.85 |
12.85 |
-0.03 |
32 |
322 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
736 |
9,083 |
+96 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr21 |
210304 |
119.400 |
119.550 |
118.500 |
118.550 |
-0.850 |
24,979 |
131,268 |
-990 |
Hover/Click |
|
Jun21 |
210304 |
117.700 |
117.950 |
116.830 |
116.980 |
-0.700 |
15,794 |
92,924 |
+155 |
Hover/Click |
|
Aug21 |
210304 |
116.900 |
117.050 |
116.035 |
116.230 |
-0.670 |
7,187 |
57,299 |
+598 |
Hover/Click |
|
Oct21 |
210304 |
121.200 |
121.650 |
120.500 |
120.930 |
-0.300 |
4,398 |
31,019 |
+227 |
Hover/Click |
|
Dec21 |
210304 |
124.450 |
124.580 |
123.650 |
124.080 |
-0.305 |
1,906 |
14,564 |
+224 |
Hover/Click |
|
Feb22 |
210304 |
126.650 |
126.850 |
126.080 |
126.535 |
-0.145 |
344 |
5,153 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
54,742 |
334,771 |
+285 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar21 |
210304 |
136.785 |
137.050 |
134.630 |
135.100 |
-1.900 |
1,893 |
6,198 |
-570 |
Hover/Click |
|
Apr21 |
210304 |
141.185 |
141.200 |
138.400 |
138.985 |
-2.315 |
4,401 |
14,725 |
+412 |
Hover/Click |
|
May21 |
210304 |
144.400 |
144.450 |
142.100 |
142.650 |
-1.930 |
2,872 |
10,663 |
+327 |
Hover/Click |
|
Aug21 |
210304 |
152.535 |
153.000 |
151.300 |
151.950 |
-1.085 |
1,435 |
7,051 |
+193 |
Hover/Click |
|
Sep21 |
210304 |
153.900 |
154.200 |
152.700 |
153.185 |
-1.050 |
385 |
1,872 |
+18 |
Hover/Click |
|
Oct21 |
210304 |
153.850 |
154.800 |
153.330 |
154.000 |
-0.935 |
185 |
1,252 |
+22 |
Hover/Click |
|
Nov21 |
210304 |
154.785 |
154.935 |
153.500 |
154.150 |
-0.800 |
172 |
436 |
-27 |
Hover/Click |
| Total Volume and Open Interest |
11,484 |
42,375 |
+450 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr21 |
210304 |
87.850 |
88.300 |
86.800 |
87.300 |
-0.630 |
27,485 |
94,623 |
-3,040 |
Hover/Click |
|
May21 |
210304 |
89.080 |
89.550 |
88.500 |
89.400 |
+0.050 |
236 |
2,807 |
+77 |
|
|
Jun21 |
210304 |
94.700 |
95.100 |
93.700 |
94.730 |
-0.120 |
12,713 |
59,362 |
-401 |
Hover/Click |
|
Jul21 |
210304 |
95.450 |
95.630 |
94.330 |
95.300 |
-0.180 |
4,092 |
26,635 |
+119 |
Hover/Click |
|
Aug21 |
210304 |
94.750 |
95.130 |
93.780 |
94.850 |
-0.080 |
4,308 |
33,003 |
+790 |
Hover/Click |
|
Oct21 |
210304 |
80.000 |
80.830 |
79.650 |
80.730 |
+0.600 |
2,551 |
26,436 |
+430 |
Hover/Click |
|
Dec21 |
210304 |
73.500 |
74.230 |
73.300 |
74.150 |
+0.600 |
2,471 |
14,395 |
+528 |
Hover/Click |
|
Feb22 |
210304 |
76.450 |
77.000 |
76.250 |
76.950 |
+0.520 |
601 |
3,970 |
-77 |
Hover/Click |
| Total Volume and Open Interest |
54,672 |
263,683 |
-1,455 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Mar21 |
210304 |
16.25 |
16.35 |
16.11 |
16.22 |
-0.18 |
294 |
3,876 |
+32 |
Hover/Click |
|
Apr21 |
210304 |
17.80 |
17.83 |
17.47 |
17.69 |
-0.25 |
281 |
3,316 |
+81 |
Hover/Click |
|
May21 |
210304 |
17.88 |
18.15 |
17.88 |
18.09 |
-0.06 |
192 |
2,726 |
+26 |
Hover/Click |
|
Jun21 |
210304 |
18.15 |
18.17 |
17.95 |
18.16 |
-0.03 |
64 |
2,458 |
+34 |
Hover/Click |
|
Jul21 |
210304 |
18.17 |
18.20 |
17.98 |
18.20 |
+0.02 |
107 |
1,392 |
-12 |
Hover/Click |
|
Aug21 |
210304 |
18.16 |
18.20 |
18.10 |
18.20 |
-0.04 |
65 |
1,407 |
+26 |
Hover/Click |
|
Sep21 |
210304 |
18.30 |
18.30 |
18.18 |
18.24 |
-0.05 |
39 |
1,463 |
+36 |
Hover/Click |
|
Oct21 |
210304 |
18.32 |
18.32 |
18.16 |
18.27 |
-0.07 |
21 |
1,196 |
+16 |
Hover/Click |
|
Nov21 |
210304 |
18.10 |
18.10 |
18.00 |
18.09 |
-0.01 |
32 |
1,042 |
+29 |
Hover/Click |
|
Dec21 |
210304 |
17.65 |
17.79 |
17.65 |
17.79 |
+0.04 |
35 |
907 |
+23 |
Hover/Click |
|
Jan22 |
210304 |
17.30 |
17.32 |
17.25 |
17.31 |
+0.06 |
33 |
256 |
+30 |
Hover/Click |
|
Feb22 |
210304 |
17.24 |
17.30 |
17.24 |
17.30 |
+0.10 |
37 |
201 |
+37 |
Hover/Click |
|
Mar22 |
210304 |
17.12 |
17.25 |
17.12 |
17.25 |
+0.13 |
54 |
171 |
+49 |
Hover/Click |
| Total Volume and Open Interest |
1,357 |
20,583 |
-2,594 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar21 |
210304 |
2639 |
2785 |
2635 |
2785 |
+31 |
0 |
1,225 |
-318 |
Hover/Click |
|
May21 |
210304 |
2636 |
2640 |
2590 |
2625 |
-32 |
20,469 |
103,028 |
-566 |
Hover/Click |
|
Jul21 |
210304 |
2632 |
2637 |
2589 |
2623 |
-28 |
10,528 |
50,222 |
-23 |
Hover/Click |
|
Sep21 |
210304 |
2637 |
2637 |
2587 |
2621 |
-26 |
3,918 |
25,208 |
-821 |
Hover/Click |
|
Dec21 |
210304 |
2615 |
2620 |
2583 |
2614 |
-23 |
1,354 |
10,640 |
-466 |
Hover/Click |
|
Mar22 |
210304 |
2599 |
2611 |
2590 |
2604 |
-20 |
396 |
5,996 |
+137 |
Hover/Click |
|
May22 |
210304 |
2584 |
2603 |
2584 |
2599 |
-18 |
82 |
1,819 |
+41 |
Hover/Click |
| Total Volume and Open Interest |
37,000 |
206,316 |
-1,850 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar21 |
210304 |
128.25 |
128.40 |
128.25 |
128.40 |
-2.75 |
5 |
144 |
-34 |
Hover/Click |
|
May21 |
210304 |
133.80 |
133.90 |
130.50 |
132.15 |
-0.65 |
19,954 |
111,709 |
-854 |
Hover/Click |
|
Jul21 |
210304 |
135.40 |
135.80 |
132.45 |
134.05 |
-0.70 |
6,134 |
45,018 |
-112 |
Hover/Click |
|
Sep21 |
210304 |
137.25 |
137.50 |
134.25 |
135.85 |
-0.65 |
5,494 |
43,787 |
+590 |
Hover/Click |
|
Dec21 |
210304 |
138.45 |
139.10 |
135.85 |
137.45 |
-0.65 |
3,039 |
30,570 |
+65 |
Hover/Click |
|
Mar22 |
210304 |
140.15 |
140.30 |
137.20 |
138.80 |
-0.65 |
1,585 |
16,339 |
+294 |
Hover/Click |
| Total Volume and Open Interest |
37,114 |
265,524 |
+168 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar21 |
210304 |
108.25 |
109.10 |
108.25 |
109.10 |
+1.00 |
45 |
100 |
-43 |
Hover/Click |
|
May21 |
210304 |
111.30 |
111.35 |
109.45 |
111.10 |
-0.25 |
523 |
10,328 |
+88 |
Hover/Click |
|
Jul21 |
210304 |
113.65 |
113.80 |
112.30 |
113.70 |
-0.25 |
96 |
1,057 |
-7 |
Hover/Click |
|
Sep21 |
210304 |
116.00 |
116.80 |
115.40 |
116.80 |
-0.25 |
49 |
362 |
+40 |
Hover/Click |
|
Nov21 |
210304 |
118.95 |
119.75 |
118.40 |
119.75 |
unch |
2 |
204 |
+1 |
Hover/Click |
|
Jan22 |
210304 |
121.50 |
122.65 |
121.35 |
122.65 |
+0.25 |
0 |
36 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
715 |
12,088 |
+79 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May21 |
210304 |
16.13 |
16.41 |
15.96 |
16.26 |
+0.12 |
59,166 |
397,064 |
-5,379 |
Hover/Click |
|
Jul21 |
210304 |
15.61 |
15.80 |
15.46 |
15.70 |
+0.08 |
24,846 |
196,859 |
-34 |
Hover/Click |
|
Oct21 |
210304 |
15.42 |
15.62 |
15.32 |
15.54 |
+0.08 |
14,885 |
143,402 |
+294 |
Hover/Click |
|
Mar22 |
210304 |
15.68 |
15.80 |
15.52 |
15.74 |
+0.08 |
6,095 |
97,887 |
-445 |
Hover/Click |
|
May22 |
210304 |
14.82 |
14.94 |
14.69 |
14.91 |
+0.09 |
2,714 |
53,566 |
+461 |
Hover/Click |
|
Jul22 |
210304 |
14.19 |
14.30 |
14.11 |
14.29 |
+0.06 |
3,712 |
48,560 |
+399 |
Hover/Click |
|
Oct22 |
210304 |
13.86 |
13.95 |
13.81 |
13.94 |
+0.05 |
3,912 |
37,239 |
+1,070 |
Hover/Click |
|
Mar23 |
210304 |
13.98 |
14.06 |
13.94 |
14.06 |
+0.06 |
1,857 |
15,134 |
+362 |
Hover/Click |
| Total Volume and Open Interest |
118,919 |
1,009,386 |
-2,727 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar21 |
210304 |
1966 |
1968 |
1956 |
1966 |
-4 |
4,155 |
25,417 |
-2,444 |
Hover/Click |
|
May21 |
210304 |
1815 |
1817 |
1795 |
1806 |
-9 |
11,546 |
47,559 |
+1,404 |
Hover/Click |
|
Jul21 |
210304 |
1767 |
1771 |
1756 |
1768 |
+1 |
7,946 |
40,904 |
+1,010 |
Hover/Click |
|
Sep21 |
210304 |
1760 |
1761 |
1750 |
1759 |
-1 |
5,746 |
38,475 |
+213 |
Hover/Click |
|
Dec21 |
210304 |
1759 |
1763 |
1754 |
1761 |
+1 |
1,382 |
38,356 |
+200 |
Hover/Click |
|
Mar22 |
210304 |
1752 |
1762 |
1752 |
1760 |
+3 |
901 |
17,308 |
-21 |
Hover/Click |
|
May22 |
210304 |
1755 |
1760 |
1750 |
1759 |
+3 |
374 |
6,746 |
+100 |
Hover/Click |
| Total Volume and Open Interest |
32,428 |
220,154 |
+687 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May21 |
210304 |
459.00 |
464.80 |
456.80 |
462.00 |
+4.00 |
3,636 |
37,786 |
-356 |
Hover/Click |
|
Aug21 |
210304 |
443.10 |
447.80 |
440.60 |
445.60 |
+2.60 |
1,622 |
26,944 |
+47 |
Hover/Click |
|
Oct21 |
210304 |
432.60 |
435.60 |
429.50 |
434.40 |
+2.60 |
535 |
9,197 |
+198 |
Hover/Click |
|
Dec21 |
210304 |
427.30 |
429.70 |
425.00 |
428.90 |
+2.20 |
168 |
4,344 |
+116 |
Hover/Click |
|
Mar22 |
210304 |
424.20 |
428.10 |
423.90 |
427.20 |
+2.10 |
68 |
2,401 |
+42 |
Hover/Click |
| Total Volume and Open Interest |
6,122 |
82,072 |
+87 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar21 |
210304 |
85.59 |
85.59 |
85.59 |
85.59 |
-1.31 |
1 |
10 |
-3 |
Hover/Click |
|
May21 |
210304 |
88.71 |
89.39 |
86.63 |
87.14 |
-1.31 |
14,340 |
112,016 |
-1,459 |
Hover/Click |
|
Jul21 |
210304 |
89.79 |
90.27 |
87.59 |
88.13 |
-1.28 |
6,589 |
57,063 |
+204 |
Hover/Click |
|
Oct21 |
210304 |
84.60 |
85.90 |
84.50 |
84.53 |
-0.73 |
0 |
18 |
+0 |
Hover/Click |
|
Dec21 |
210304 |
85.05 |
85.85 |
83.37 |
84.00 |
-1.01 |
3,756 |
56,178 |
-135 |
Hover/Click |
|
Mar22 |
210304 |
83.40 |
84.71 |
82.38 |
83.07 |
-0.60 |
632 |
6,653 |
+54 |
Hover/Click |
| Total Volume and Open Interest |
25,634 |
240,280 |
-1,267 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Mar21 |
210304 |
982.0 |
994.0 |
977.0 |
981.0 |
+1.0 |
213 |
337 |
-138 |
|
|
May21 |
210304 |
843.8 |
874.4 |
836.1 |
866.0 |
+21.3 |
375 |
1,959 |
-26 |
|
|
Jul21 |
210304 |
756.5 |
782.0 |
754.0 |
778.0 |
+13.9 |
70 |
707 |
+12 |
|
|
Sep21 |
210304 |
711.4 |
722.4 |
711.4 |
718.1 |
+1.6 |
12 |
119 |
+7 |
|
|
Nov21 |
210304 |
681.4 |
690.0 |
681.4 |
690.0 |
+5.4 |
1 |
12 |
+0 |
|
|
Jan22 |
210304 |
690.0 |
690.0 |
690.0 |
690.0 |
+5.4 |
|
|
|
|
|
Mar22 |
210304 |
690.0 |
690.0 |
690.0 |
690.0 |
+5.4 |
|
|
|
|
| Total Volume and Open Interest |
671 |
3,134 |
-145 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Apr21 |
210304 |
61.08 |
64.86 |
60.52 |
63.83 |
+2.55 |
464,133 |
374,043 |
-24,037 |
Hover/Click |
|
May21 |
210304 |
60.93 |
64.62 |
60.36 |
63.62 |
+2.52 |
149,340 |
290,897 |
-4,841 |
Hover/Click |
|
Jun21 |
210304 |
60.52 |
64.11 |
59.97 |
63.15 |
+2.46 |
121,789 |
290,860 |
+8,503 |
Hover/Click |
|
Jul21 |
210304 |
59.91 |
63.44 |
59.46 |
62.52 |
+2.37 |
37,447 |
178,559 |
+4,646 |
Hover/Click |
|
Aug21 |
210304 |
59.23 |
62.70 |
58.92 |
61.80 |
+2.25 |
25,952 |
107,861 |
-5,455 |
Hover/Click |
|
Sep21 |
210304 |
58.50 |
61.94 |
58.34 |
61.07 |
+2.13 |
30,233 |
112,245 |
-2,808 |
Hover/Click |
|
Oct21 |
210304 |
58.21 |
61.21 |
57.82 |
60.38 |
+2.01 |
10,806 |
74,313 |
+2,578 |
Hover/Click |
|
Nov21 |
210304 |
57.71 |
60.56 |
57.30 |
59.77 |
+1.91 |
9,227 |
69,727 |
-1,277 |
Hover/Click |
|
Dec21 |
210304 |
57.20 |
60.02 |
56.75 |
59.21 |
+1.81 |
81,792 |
320,851 |
-6,908 |
Hover/Click |
|
Jan22 |
210304 |
56.65 |
59.45 |
56.40 |
58.69 |
+1.72 |
5,730 |
56,883 |
-99 |
Hover/Click |
|
Feb22 |
210304 |
56.03 |
58.96 |
55.98 |
58.20 |
+1.63 |
3,853 |
44,170 |
+406 |
Hover/Click |
|
Mar22 |
210304 |
55.68 |
58.43 |
55.68 |
57.76 |
+1.57 |
10,502 |
46,431 |
-855 |
Hover/Click |
|
Apr22 |
210304 |
57.36 |
57.49 |
55.82 |
57.36 |
+1.50 |
1,324 |
18,629 |
-194 |
Hover/Click |
|
May22 |
210304 |
56.98 |
57.11 |
55.53 |
56.98 |
+1.43 |
442 |
18,538 |
-357 |
Hover/Click |
|
Jun22 |
210304 |
54.91 |
57.34 |
54.67 |
56.63 |
+1.36 |
28,514 |
109,630 |
+5,201 |
Hover/Click |
|
Jul22 |
210304 |
56.81 |
56.81 |
54.91 |
56.27 |
+1.30 |
246 |
21,951 |
-124 |
Hover/Click |
| Total Volume and Open Interest |
1,016,988 |
2,491,831 |
-26,515 |
|
| e-miNY Crude Oil(NYM) |
|
Apr21 |
210304 |
61.175 |
64.875 |
60.525 |
63.825 |
+2.550 |
17,631 |
1,969 |
+11 |
|
|
May21 |
210304 |
60.925 |
64.600 |
60.375 |
63.625 |
+2.525 |
2,132 |
917 |
+23 |
|
|
Jun21 |
210304 |
60.350 |
64.075 |
60.000 |
63.150 |
+2.450 |
216 |
404 |
-12 |
|
|
Jul21 |
210304 |
59.775 |
63.225 |
59.775 |
62.525 |
+2.375 |
26 |
75 |
+9 |
|
|
Aug21 |
210304 |
59.350 |
62.550 |
59.350 |
61.800 |
+2.250 |
7 |
13 |
+2 |
|
|
Sep21 |
210304 |
58.600 |
61.650 |
58.600 |
61.075 |
+2.125 |
6 |
26 |
+3 |
|
|
Oct21 |
210304 |
60.750 |
60.750 |
60.375 |
60.375 |
+2.000 |
2 |
23 |
+0 |
|
|
Nov21 |
210304 |
59.850 |
60.500 |
59.775 |
59.775 |
+1.925 |
17 |
21 |
+7 |
|
|
Dec21 |
210304 |
57.750 |
60.000 |
56.775 |
59.200 |
+1.800 |
78 |
307 |
+17 |
|
|
Jan22 |
210304 |
58.700 |
58.700 |
58.700 |
58.700 |
+1.725 |
0 |
18 |
+0 |
|
| Total Volume and Open Interest |
20,125 |
3,911 |
+61 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Apr21 |
210304 |
182.97 |
191.45 |
180.25 |
189.60 |
+6.03 |
56,893 |
133,869 |
-662 |
Hover/Click |
|
May21 |
210304 |
182.59 |
191.07 |
179.91 |
189.22 |
+6.11 |
29,014 |
71,319 |
+3,541 |
Hover/Click |
|
Jun21 |
210304 |
183.38 |
190.67 |
179.67 |
188.82 |
+6.06 |
23,451 |
73,465 |
+2,726 |
Hover/Click |
|
Jul21 |
210304 |
182.72 |
190.36 |
179.63 |
188.54 |
+6.02 |
4,733 |
21,596 |
+70 |
Hover/Click |
|
Aug21 |
210304 |
183.21 |
190.02 |
179.63 |
188.33 |
+5.98 |
3,575 |
12,279 |
-171 |
Hover/Click |
|
Sep21 |
210304 |
181.25 |
190.05 |
179.50 |
188.24 |
+5.88 |
3,193 |
18,495 |
+129 |
Hover/Click |
|
Oct21 |
210304 |
179.88 |
190.01 |
179.88 |
188.20 |
+5.79 |
1,745 |
9,093 |
+476 |
Hover/Click |
|
Nov21 |
210304 |
183.00 |
189.86 |
180.00 |
188.17 |
+5.71 |
1,117 |
7,314 |
+125 |
Hover/Click |
|
Dec21 |
210304 |
183.76 |
189.77 |
179.67 |
187.96 |
+5.59 |
8,118 |
40,009 |
+2,591 |
Hover/Click |
|
Jan22 |
210304 |
184.05 |
189.37 |
183.46 |
187.90 |
+5.48 |
855 |
11,041 |
-388 |
Hover/Click |
|
Feb22 |
210304 |
183.84 |
187.86 |
183.09 |
187.54 |
+5.37 |
363 |
2,389 |
+43 |
Hover/Click |
|
Mar22 |
210304 |
183.22 |
187.00 |
183.22 |
186.62 |
+5.23 |
383 |
3,154 |
+166 |
Hover/Click |
|
Apr22 |
210304 |
178.80 |
186.11 |
178.80 |
185.02 |
+5.12 |
76 |
1,469 |
+10 |
Hover/Click |
|
May22 |
210304 |
185.20 |
185.25 |
183.71 |
183.98 |
+4.95 |
76 |
709 |
+29 |
Hover/Click |
| Total Volume and Open Interest |
134,839 |
433,803 |
+9,021 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Apr21 |
210304 |
194.10 |
202.42 |
191.66 |
199.79 |
+4.61 |
60,757 |
120,598 |
-5,574 |
Hover/Click |
|
May21 |
210304 |
193.46 |
202.00 |
191.15 |
199.47 |
+5.03 |
46,990 |
87,657 |
+5,261 |
Hover/Click |
|
Jun21 |
210304 |
190.79 |
200.46 |
189.80 |
198.05 |
+5.30 |
33,857 |
63,628 |
-216 |
Hover/Click |
|
Jul21 |
210304 |
189.51 |
198.17 |
187.61 |
195.78 |
+5.41 |
13,251 |
29,045 |
-336 |
Hover/Click |
|
Aug21 |
210304 |
185.52 |
195.42 |
185.03 |
193.01 |
+5.45 |
6,675 |
10,039 |
-881 |
Hover/Click |
|
Sep21 |
210304 |
182.56 |
191.99 |
182.19 |
189.65 |
+5.47 |
14,288 |
29,847 |
+900 |
Hover/Click |
|
Oct21 |
210304 |
171.56 |
179.80 |
169.98 |
177.57 |
+5.46 |
3,966 |
18,583 |
+250 |
Hover/Click |
|
Nov21 |
210304 |
170.61 |
176.18 |
169.90 |
173.81 |
+5.35 |
2,598 |
9,300 |
-145 |
Hover/Click |
|
Dec21 |
210304 |
164.65 |
173.37 |
163.35 |
171.04 |
+5.25 |
5,739 |
31,347 |
-113 |
Hover/Click |
|
Jan22 |
210304 |
166.89 |
171.90 |
165.94 |
169.94 |
+5.13 |
696 |
2,840 |
+202 |
Hover/Click |
| Total Volume and Open Interest |
189,399 |
409,863 |
-654 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Apr21 |
210304 |
199.79 |
199.79 |
199.79 |
199.79 |
+4.61 |
0 |
4 |
+0 |
|
|
May21 |
210304 |
199.47 |
199.47 |
199.47 |
199.47 |
+5.03 |
|
|
|
|
|
Jun21 |
210304 |
198.05 |
198.05 |
198.05 |
198.05 |
+5.30 |
|
|
|
|
|
Jul21 |
210304 |
195.78 |
195.78 |
195.78 |
195.78 |
+5.41 |
|
|
|
|
| Total Volume and Open Interest |
0 |
4 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Apr21 |
210304 |
2.803 |
2.826 |
2.684 |
2.746 |
-0.070 |
109,635 |
174,443 |
-2,614 |
Hover/Click |
|
May21 |
210304 |
2.836 |
2.857 |
2.724 |
2.781 |
-0.068 |
47,427 |
215,070 |
+1,410 |
Hover/Click |
|
Jun21 |
210304 |
2.884 |
2.901 |
2.780 |
2.829 |
-0.066 |
19,621 |
77,150 |
-341 |
Hover/Click |
|
Jul21 |
210304 |
2.934 |
2.950 |
2.836 |
2.879 |
-0.065 |
21,873 |
71,600 |
-341 |
Hover/Click |
|
Aug21 |
210304 |
2.953 |
2.968 |
2.850 |
2.903 |
-0.061 |
7,649 |
45,324 |
-98 |
Hover/Click |
|
Sep21 |
210304 |
2.933 |
2.958 |
2.848 |
2.894 |
-0.059 |
7,945 |
93,510 |
+633 |
Hover/Click |
|
Oct21 |
210304 |
2.951 |
2.968 |
2.856 |
2.907 |
-0.057 |
17,154 |
129,112 |
+489 |
Hover/Click |
|
Nov21 |
210304 |
3.004 |
3.026 |
2.918 |
2.967 |
-0.055 |
5,329 |
58,146 |
-37 |
Hover/Click |
|
Dec21 |
210304 |
3.130 |
3.142 |
3.038 |
3.085 |
-0.051 |
4,981 |
46,668 |
+585 |
Hover/Click |
|
Jan22 |
210304 |
3.215 |
3.224 |
3.117 |
3.170 |
-0.050 |
7,603 |
65,640 |
-3 |
Hover/Click |
|
Feb22 |
210304 |
3.139 |
3.150 |
3.052 |
3.105 |
-0.041 |
3,125 |
21,937 |
+101 |
Hover/Click |
|
Mar22 |
210304 |
2.927 |
2.945 |
2.862 |
2.911 |
-0.031 |
5,983 |
40,472 |
+444 |
Hover/Click |
|
Apr22 |
210304 |
2.512 |
2.526 |
2.466 |
2.521 |
unch |
6,262 |
38,103 |
+688 |
Hover/Click |
|
May22 |
210304 |
2.457 |
2.474 |
2.427 |
2.472 |
+0.004 |
2,024 |
17,602 |
+63 |
Hover/Click |
|
Jun22 |
210304 |
2.488 |
2.507 |
2.461 |
2.507 |
+0.007 |
967 |
12,532 |
-134 |
Hover/Click |
|
Jul22 |
210304 |
2.542 |
2.549 |
2.495 |
2.545 |
+0.010 |
678 |
7,334 |
-60 |
Hover/Click |
| Total Volume and Open Interest |
271,459 |
1,205,198 |
+2,183 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
May21 |
210304 |
64.10 |
67.75 |
63.33 |
66.74 |
+2.67 |
367,119 |
627,917 |
-35,304 |
Hover/Click |
|
Jun21 |
210304 |
63.54 |
67.15 |
62.87 |
66.20 |
+2.63 |
240,727 |
374,336 |
+4,638 |
Hover/Click |
|
Jul21 |
210304 |
62.90 |
66.39 |
62.26 |
65.47 |
+2.52 |
126,594 |
241,419 |
+15,286 |
Hover/Click |
|
Aug21 |
210304 |
62.38 |
65.70 |
61.75 |
64.84 |
+2.41 |
70,383 |
132,437 |
+7,840 |
Hover/Click |
|
Sep21 |
210304 |
61.89 |
65.07 |
61.26 |
64.23 |
+2.29 |
45,235 |
123,029 |
+1,086 |
Hover/Click |
|
Oct21 |
210304 |
61.42 |
64.45 |
60.80 |
63.66 |
+2.18 |
18,448 |
69,667 |
+2,689 |
Hover/Click |
|
Nov21 |
210304 |
61.00 |
63.91 |
60.45 |
63.13 |
+2.07 |
9,427 |
50,082 |
+428 |
Hover/Click |
|
Dec21 |
210304 |
60.62 |
63.41 |
60.00 |
62.64 |
+1.97 |
102,088 |
266,205 |
-5,185 |
Hover/Click |
|
Jan22 |
210304 |
60.16 |
62.94 |
59.71 |
62.19 |
+1.88 |
2,788 |
50,610 |
+80 |
Hover/Click |
|
Feb22 |
210304 |
60.50 |
62.04 |
60.35 |
61.78 |
+1.81 |
2,732 |
46,478 |
-141 |
Hover/Click |
|
Mar22 |
210304 |
60.68 |
61.95 |
60.68 |
61.39 |
+1.73 |
4,472 |
62,670 |
+79 |
Hover/Click |
|
Apr22 |
210304 |
61.03 |
61.03 |
61.03 |
61.03 |
+1.66 |
1,833 |
19,665 |
+858 |
Hover/Click |
|
May22 |
210304 |
60.69 |
60.69 |
60.69 |
60.69 |
+1.58 |
1,692 |
22,716 |
+343 |
Hover/Click |
|
Jun22 |
210304 |
58.67 |
61.04 |
58.22 |
60.35 |
+1.51 |
18,914 |
130,581 |
-1,753 |
Hover/Click |
| Total Volume and Open Interest |
1,054,316 |
2,697,380 |
-2,721 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Mar21 |
210304 |
520.00 |
540.50 |
508.75 |
535.25 |
+15.25 |
62,060 |
97,552 |
-12,952 |
Hover/Click |
|
Apr21 |
210304 |
521.00 |
542.25 |
510.50 |
537.00 |
+15.75 |
107,568 |
177,523 |
+1,303 |
Hover/Click |
|
May21 |
210304 |
522.75 |
543.50 |
512.00 |
538.25 |
+16.25 |
68,884 |
110,853 |
+6,793 |
Hover/Click |
|
Jun21 |
210304 |
523.50 |
543.75 |
512.50 |
538.75 |
+16.25 |
55,318 |
102,516 |
-5,432 |
Hover/Click |
|
Jul21 |
210304 |
523.00 |
543.25 |
512.75 |
538.50 |
+16.25 |
19,472 |
59,181 |
+1,847 |
Hover/Click |
|
Aug21 |
210304 |
523.00 |
542.50 |
513.25 |
538.00 |
+16.00 |
12,122 |
35,906 |
-58 |
Hover/Click |
|
Sep21 |
210304 |
522.75 |
542.25 |
513.50 |
538.00 |
+16.25 |
8,692 |
42,479 |
+639 |
Hover/Click |
|
Oct21 |
210304 |
522.50 |
542.00 |
513.75 |
537.75 |
+16.00 |
6,996 |
64,387 |
+3,236 |
Hover/Click |
|
Nov21 |
210304 |
521.00 |
540.00 |
511.75 |
536.00 |
+15.75 |
3,306 |
30,298 |
-117 |
Hover/Click |
|
Dec21 |
210304 |
518.75 |
537.75 |
509.50 |
533.50 |
+15.50 |
24,543 |
111,773 |
+1,055 |
Hover/Click |
| Total Volume and Open Interest |
381,625 |
995,507 |
-884 |
|
| Ethanol(CBOT) |
|
Apr21 |
210304 |
1.760 |
1.760 |
1.750 |
1.760 |
-0.054 |
1 |
42 |
-1 |
|
|
May21 |
210304 |
1.750 |
1.750 |
1.731 |
1.731 |
-0.054 |
0 |
32 |
+0 |
|
|
Jun21 |
210304 |
1.717 |
1.717 |
1.717 |
1.717 |
-0.054 |
|
|
|
|
|
Jul21 |
210304 |
1.717 |
1.717 |
1.717 |
1.717 |
-0.054 |
|
|
|
|
|
Aug21 |
210304 |
1.656 |
1.656 |
1.656 |
1.656 |
-0.054 |
0 |
5 |
+0 |
|
|
Sep21 |
210304 |
1.656 |
1.656 |
1.656 |
1.656 |
-0.054 |
|
|
|
|
|
Oct21 |
210304 |
1.643 |
1.643 |
1.643 |
1.643 |
-0.054 |
|
|
|
|
|
Nov21 |
210304 |
1.643 |
1.643 |
1.643 |
1.643 |
-0.054 |
|
|
|
|
| Total Volume and Open Interest |
6 |
82 |
-6 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr21 |
210304 |
61.31 |
64.86 |
60.54 |
63.83 |
+2.55 |
24,312 |
48,101 |
-1,025 |
Hover/Click |
|
May21 |
210304 |
61.12 |
64.62 |
60.39 |
63.62 |
+2.52 |
48,705 |
49,195 |
-45 |
Hover/Click |
|
Jun21 |
210304 |
60.71 |
64.09 |
59.99 |
63.15 |
+2.46 |
48,990 |
68,576 |
-979 |
Hover/Click |
|
Jul21 |
210304 |
59.84 |
63.43 |
59.47 |
62.52 |
+2.37 |
27,471 |
26,044 |
-74 |
Hover/Click |
|
Aug21 |
210304 |
59.03 |
62.69 |
59.03 |
61.80 |
+2.25 |
15,825 |
19,406 |
+198 |
Hover/Click |
|
Sep21 |
210304 |
58.68 |
61.93 |
58.57 |
61.07 |
+2.13 |
5,477 |
24,399 |
-266 |
Hover/Click |
|
Oct21 |
210304 |
58.11 |
60.76 |
57.99 |
60.38 |
+2.01 |
2,272 |
12,305 |
+173 |
Hover/Click |
|
Nov21 |
210304 |
58.76 |
60.55 |
58.31 |
59.77 |
+1.91 |
1,184 |
11,455 |
-111 |
Hover/Click |
|
Dec21 |
210304 |
57.83 |
60.00 |
56.98 |
59.21 |
+1.81 |
18,233 |
87,263 |
-82 |
Hover/Click |
|
Jan22 |
210304 |
57.30 |
58.69 |
57.30 |
58.69 |
+1.72 |
459 |
6,132 |
-64 |
Hover/Click |
|
Feb22 |
210304 |
58.56 |
58.65 |
58.20 |
58.20 |
+1.63 |
363 |
4,852 |
+60 |
Hover/Click |
|
Mar22 |
210304 |
57.76 |
57.76 |
57.76 |
57.76 |
+1.57 |
1,070 |
9,887 |
-128 |
Hover/Click |
|
Apr22 |
210304 |
57.36 |
57.36 |
57.36 |
57.36 |
+1.50 |
159 |
4,276 |
+4 |
Hover/Click |
|
May22 |
210304 |
56.98 |
56.98 |
56.98 |
56.98 |
+1.43 |
184 |
3,751 |
+111 |
Hover/Click |
|
Jun22 |
210304 |
56.63 |
56.63 |
56.63 |
56.63 |
+1.36 |
4,035 |
24,903 |
-206 |
Hover/Click |
|
Jul22 |
210304 |
56.27 |
56.27 |
56.27 |
56.27 |
+1.30 |
54 |
1,858 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
204,031 |
528,080 |
-2,069 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar21 |
210304 |
91.025 |
91.695 |
90.985 |
91.645 |
+0.702 |
30,960 |
34,042 |
-1,209 |
Hover/Click |
|
Jun21 |
210304 |
91.015 |
91.675 |
90.980 |
91.625 |
+0.698 |
1,758 |
3,227 |
+365 |
Hover/Click |
|
Sep21 |
210304 |
91.110 |
91.600 |
91.050 |
91.600 |
+0.707 |
15 |
189 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
32,735 |
37,546 |
-836 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar21 |
210304 |
77.77 |
78.15 |
77.09 |
77.29 |
-0.65 |
118,247 |
143,496 |
-4,548 |
Hover/Click |
|
Jun21 |
210304 |
77.81 |
78.18 |
77.12 |
77.32 |
-0.65 |
2,320 |
5,379 |
-276 |
Hover/Click |
|
Sep21 |
210304 |
77.70 |
78.18 |
77.20 |
77.33 |
-0.65 |
52 |
430 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
120,782 |
149,904 |
-4,872 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar21 |
210304 |
139.54 |
140.18 |
138.80 |
138.90 |
-0.67 |
72,922 |
160,714 |
-1,563 |
Hover/Click |
|
Jun21 |
210304 |
139.50 |
140.21 |
138.85 |
138.94 |
-0.67 |
2,455 |
7,208 |
+942 |
Hover/Click |
|
Sep21 |
210304 |
139.45 |
140.22 |
138.93 |
138.97 |
-0.67 |
1 |
348 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
75,596 |
169,363 |
-581 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar21 |
210304 |
79.03 |
79.52 |
78.78 |
78.99 |
-0.15 |
62,552 |
156,412 |
-1,680 |
Hover/Click |
|
Jun21 |
210304 |
79.02 |
79.52 |
78.79 |
79.00 |
-0.15 |
2,122 |
9,472 |
+763 |
Hover/Click |
|
Sep21 |
210304 |
79.20 |
79.49 |
78.82 |
78.98 |
-0.16 |
123 |
1,222 |
+14 |
Hover/Click |
|
Dec21 |
210304 |
79.00 |
79.43 |
78.83 |
78.97 |
-0.15 |
120 |
1,320 |
+117 |
Hover/Click |
| Total Volume and Open Interest |
65,024 |
168,689 |
-752 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar21 |
210304 |
93.48 |
93.49 |
92.61 |
92.68 |
-0.81 |
75,157 |
183,437 |
+1,828 |
Hover/Click |
|
Jun21 |
210304 |
93.56 |
93.58 |
92.71 |
92.77 |
-0.81 |
1,992 |
4,555 |
+589 |
Hover/Click |
|
Sep21 |
210304 |
93.40 |
93.40 |
92.85 |
92.87 |
-0.80 |
36 |
222 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
77,352 |
189,270 |
+2,539 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar21 |
210304 |
108.76 |
108.85 |
107.58 |
107.63 |
-1.14 |
28,069 |
50,989 |
+281 |
Hover/Click |
|
Jun21 |
210304 |
109.03 |
109.10 |
107.85 |
107.90 |
-1.14 |
924 |
1,594 |
+253 |
Hover/Click |
|
Sep21 |
210304 |
109.00 |
109.33 |
108.14 |
108.16 |
-1.16 |
21 |
120 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
29,014 |
52,707 |
+543 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar21 |
210304 |
120.67 |
120.69 |
119.64 |
119.68 |
-1.01 |
213,958 |
655,290 |
-13,410 |
Hover/Click |
|
Jun21 |
210304 |
120.87 |
120.88 |
119.88 |
119.92 |
-1.01 |
17,277 |
36,017 |
+9,234 |
Hover/Click |
|
Sep21 |
210304 |
120.90 |
120.99 |
120.13 |
120.16 |
-1.00 |
99 |
2,889 |
-18 |
Hover/Click |
| Total Volume and Open Interest |
231,807 |
698,229 |
-4,185 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar21 |
210304 |
477.13 |
481.25 |
471.75 |
473.63 |
-3.63 |
45,624 |
150,430 |
-936 |
Hover/Click |
|
Jun21 |
210304 |
472.75 |
476.75 |
467.50 |
469.13 |
-3.63 |
308 |
8,954 |
+162 |
Hover/Click |
| Total Volume and Open Interest |
45,932 |
159,755 |
-774 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Apr21 |
210304 |
176.40 |
180.05 |
175.70 |
176.20 |
+2.70 |
11,741 |
37,229 |
+1,786 |
|
|
May21 |
210304 |
178.10 |
179.75 |
175.50 |
176.00 |
+2.70 |
175 |
172 |
+83 |
|
|
Jun21 |
210304 |
177.50 |
179.60 |
175.35 |
175.80 |
+2.80 |
46 |
3,409 |
+4 |
Hover/Click |
|
Jul21 |
210304 |
175.40 |
179.00 |
175.40 |
175.40 |
+2.80 |
20 |
10 |
+10 |
|
| Total Volume and Open Interest |
11,982 |
40,820 |
+1,883 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210304 |
159~230 |
160~150 |
158~110 |
158~200 |
-1~140 |
5,277 |
8,165 |
-2,973 |
Hover/Click |
|
Jun21 |
210304 |
158~050 |
158~310 |
156~240 |
157~030 |
-1~140 |
449,035 |
1,220,248 |
-5 |
Hover/Click |
|
Sep21 |
210304 |
155~190 |
155~190 |
155~190 |
155~190 |
-1~140 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
454,312 |
1,228,416 |
-2,978 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210304 |
134~020 |
134~090 |
133~125 |
133~160 |
-0~205 |
19,829 |
93,145 |
-10,064 |
Hover/Click |
|
Jun21 |
210304 |
132~300 |
133~060 |
132~085 |
132~125 |
-0~210 |
1,703,174 |
3,463,731 |
-19,205 |
Hover/Click |
|
Sep21 |
210304 |
131~175 |
131~175 |
131~175 |
131~175 |
-0~210 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,723,003 |
3,556,876 |
-29,269 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210304 |
124~200 |
124~250 |
124~130 |
124~144 |
-0~072 |
26,102 |
36,131 |
-8,441 |
Hover/Click |
|
Jun21 |
210304 |
124~074 |
124~122 |
123~302 |
124~002 |
-0~082 |
954,527 |
3,464,783 |
-24,478 |
Hover/Click |
|
Sep21 |
210304 |
123~142 |
123~142 |
123~142 |
123~142 |
-0~082 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
980,629 |
3,500,914 |
-32,919 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210304 |
110~141 |
110~145 |
110~135 |
110~141 |
-0~002 |
18,370 |
57,277 |
-13,962 |
Hover/Click |
|
Jun21 |
210304 |
110~130 |
110~135 |
110~123 |
110~127 |
-0~002 |
358,516 |
2,224,091 |
+35,330 |
Hover/Click |
|
Sep21 |
210304 |
110~126 |
110~126 |
110~126 |
110~126 |
-0~002 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
376,886 |
2,281,368 |
+21,368 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar21 |
210304 |
99.815 |
99.827 |
99.815 |
99.823 |
+0.003 |
92,209 |
1,047,905 |
-4,088 |
|
|
Jun21 |
210304 |
99.835 |
99.845 |
99.830 |
99.835 |
-0.005 |
74,710 |
1,089,961 |
+3,292 |
|
|
Sep21 |
210304 |
99.820 |
99.830 |
99.815 |
99.820 |
-0.005 |
94,739 |
782,607 |
+2,281 |
|
|
Dec21 |
210304 |
99.770 |
99.780 |
99.765 |
99.775 |
unch |
98,204 |
912,886 |
-3,895 |
|
|
Mar22 |
210304 |
99.800 |
99.810 |
99.790 |
99.800 |
-0.005 |
131,817 |
857,067 |
-9,887 |
|
|
Jun22 |
210304 |
99.765 |
99.775 |
99.755 |
99.765 |
unch |
164,645 |
759,342 |
+7,826 |
|
|
Sep22 |
210304 |
99.695 |
99.715 |
99.690 |
99.700 |
-0.005 |
264,492 |
712,242 |
+20,448 |
|
|
Dec22 |
210304 |
99.585 |
99.610 |
99.555 |
99.565 |
-0.020 |
326,559 |
682,145 |
+81,501 |
|
|
Mar23 |
210304 |
99.510 |
99.535 |
99.460 |
99.465 |
-0.040 |
181,603 |
1,090,335 |
-14,915 |
|
|
Jun23 |
210304 |
99.355 |
99.390 |
99.290 |
99.300 |
-0.055 |
196,759 |
682,036 |
+14,748 |
|
|
Sep23 |
210304 |
99.120 |
99.160 |
99.055 |
99.065 |
-0.060 |
173,583 |
558,208 |
-9,541 |
|
|
Dec23 |
210304 |
98.980 |
99.020 |
98.905 |
98.920 |
-0.065 |
184,003 |
608,342 |
-26,082 |
|
|
Mar24 |
210304 |
98.845 |
98.895 |
98.765 |
98.785 |
-0.070 |
102,165 |
384,839 |
+3,835 |
|
|
Jun24 |
210304 |
98.700 |
98.750 |
98.615 |
98.635 |
-0.075 |
83,920 |
251,013 |
+3,903 |
|
|
Sep24 |
210304 |
98.565 |
98.615 |
98.480 |
98.500 |
-0.080 |
104,190 |
230,870 |
+10,462 |
|
|
Dec24 |
210304 |
98.455 |
98.500 |
98.360 |
98.380 |
-0.085 |
68,133 |
192,435 |
+942 |
|
|
Mar25 |
210304 |
98.360 |
98.410 |
98.260 |
98.285 |
-0.090 |
37,825 |
127,776 |
-222 |
|
|
Jun25 |
210304 |
98.270 |
98.315 |
98.165 |
98.190 |
-0.095 |
43,299 |
119,552 |
-4,832 |
|
| Total Volume and Open Interest |
2,532,471 |
11,453,608 |
+84,062 |
|
| Ultra T-Bond(CBOT) |
|
Mar21 |
210304 |
188~12 |
189~25 |
186~24 |
187~11 |
-1~26 |
3,762 |
12,812 |
-1,938 |
|
|
Jun21 |
210304 |
186~12 |
188~08 |
185~00 |
185~21 |
-1~26 |
209,078 |
1,132,524 |
+5,759 |
|
|
Sep21 |
210304 |
184~05 |
184~05 |
184~05 |
184~05 |
-1~26 |
|
|
|
|
| Total Volume and Open Interest |
212,840 |
1,145,336 |
+3,821 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar21 |
210304 |
149~050 |
149~050 |
147~170 |
147~240 |
-1~035 |
3,259 |
8,322 |
-1,558 |
|
|
Jun21 |
210304 |
147~000 |
147~160 |
145~275 |
146~035 |
-1~040 |
371,114 |
1,261,238 |
-4,473 |
|
|
Sep21 |
210304 |
146~035 |
146~035 |
146~035 |
146~035 |
-1~040 |
|
|
|
|
| Total Volume and Open Interest |
374,373 |
1,269,560 |
-6,031 |
|
| 30 Day Federal Funds(CBOT) |
|
Mar21 |
210304 |
99.933 |
99.933 |
99.930 |
99.930 |
unch |
21,240 |
113,902 |
-11,182 |
|
|
Apr21 |
210304 |
99.925 |
99.930 |
99.925 |
99.925 |
unch |
17,994 |
157,652 |
-804 |
|
|
May21 |
210304 |
99.915 |
99.920 |
99.915 |
99.915 |
unch |
15,309 |
81,428 |
-531 |
|
|
Jun21 |
210304 |
99.920 |
99.920 |
99.915 |
99.915 |
unch |
4,371 |
86,234 |
+549 |
|
|
Jul21 |
210304 |
99.920 |
99.920 |
99.915 |
99.915 |
unch |
4,990 |
110,708 |
+1,214 |
|
|
Aug21 |
210304 |
99.915 |
99.920 |
99.915 |
99.915 |
unch |
1,006 |
64,652 |
+693 |
|
| Total Volume and Open Interest |
86,879 |
985,434 |
-4,044 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar21 |
210304 |
151.06 |
151.09 |
150.87 |
151.05 |
-0.02 |
1,532 |
13,689 |
+30 |
Hover/Click |
|
Jun21 |
210304 |
150.87 |
150.87 |
150.75 |
150.86 |
-0.03 |
89 |
154 |
+52 |
Hover/Click |
|
Sep21 |
210304 |
150.86 |
150.86 |
150.86 |
150.86 |
-0.03 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,621 |
13,843 |
+82 |
|
| Euro-Buxl(EUREX) |
|
Mar21 |
210304 |
208.70 |
210.48 |
208.42 |
209.82 |
+0.92 |
161,088 |
316,110 |
+20,341 |
|
|
Jun21 |
210304 |
207.20 |
208.84 |
206.80 |
208.16 |
+0.92 |
92,152 |
180,925 |
+59,347 |
|
|
Sep21 |
210304 |
206.78 |
206.78 |
206.78 |
206.78 |
+0.92 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
253,240 |
497,036 |
+79,688 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210304 |
173.79 |
174.51 |
173.71 |
174.27 |
+0.32 |
1,415,547 |
1,414,357 |
-67,272 |
Hover/Click |
|
Jun21 |
210304 |
170.88 |
171.63 |
170.82 |
171.39 |
+0.32 |
699,863 |
760,890 |
+296,047 |
Hover/Click |
|
Sep21 |
210304 |
173.97 |
173.97 |
173.97 |
173.97 |
+0.32 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,115,410 |
2,175,249 |
+228,775 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210304 |
134.47 |
134.67 |
134.46 |
134.60 |
+0.07 |
1,203,398 |
1,293,320 |
+60,166 |
Hover/Click |
|
Jun21 |
210304 |
134.85 |
135.05 |
134.83 |
134.97 |
+0.06 |
749,334 |
622,939 |
+350,323 |
Hover/Click |
|
Sep21 |
210304 |
136.60 |
136.60 |
136.60 |
136.60 |
+0.07 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,952,732 |
1,916,259 |
+410,489 |
|
| Euro-Schatz(EUREX) |
|
Mar21 |
210304 |
112.21 |
112.23 |
112.19 |
112.21 |
-0.01 |
900,538 |
1,608,217 |
+46,195 |
|
|
Jun21 |
210304 |
112.09 |
112.11 |
112.07 |
112.09 |
-0.01 |
642,476 |
903,333 |
+407,736 |
|
|
Sep21 |
210304 |
112.79 |
112.79 |
112.79 |
112.79 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
1,543,014 |
2,511,550 |
+453,931 |
|
| 3-Mth Euribor(EUREX) |
|
Mar21 |
210304 |
100.535 |
100.535 |
100.535 |
100.535 |
-0.005 |
0 |
772 |
+0 |
|
|
Jun21 |
210304 |
100.535 |
100.535 |
100.535 |
100.535 |
-0.005 |
0 |
723 |
+0 |
|
|
Sep21 |
210304 |
100.530 |
100.530 |
100.530 |
100.530 |
unch |
0 |
991 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,649 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210304 |
129~12 |
129~27 |
129~09 |
129~22 |
+0~15 |
1,791 |
40,871 |
-146 |
Hover/Click |
|
Jun21 |
210304 |
128~12 |
128~28 |
128~05 |
128~22 |
+0~15 |
341,508 |
543,719 |
+10,081 |
Hover/Click |
| Total Volume and Open Interest |
344,176 |
584,635 |
+9,965 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210304 |
99.92 |
99.92 |
99.91 |
99.92 |
unch |
80,717 |
647,239 |
+8,021 |
|
|
Jun21 |
210304 |
99.92 |
99.93 |
99.92 |
99.93 |
unch |
46,025 |
652,137 |
+2,789 |
|
|
Sep21 |
210304 |
99.93 |
99.93 |
99.92 |
99.93 |
unch |
44,134 |
460,492 |
+2,580 |
|
|
Dec21 |
210304 |
99.90 |
99.91 |
99.89 |
99.90 |
unch |
44,431 |
538,434 |
-7,070 |
|
|
Mar22 |
210304 |
99.82 |
99.82 |
99.81 |
99.82 |
unch |
73,205 |
547,637 |
-14,646 |
|
|
Jun22 |
210304 |
99.78 |
99.79 |
99.76 |
99.78 |
unch |
48,287 |
365,293 |
-8,827 |
|
| Total Volume and Open Interest |
856,409 |
4,724,291 |
-19,968 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210304 |
100.535 |
100.540 |
100.530 |
100.535 |
-0.005 |
57,106 |
302,493 |
-4,202 |
|
|
Jun21 |
210304 |
100.535 |
100.540 |
100.530 |
100.535 |
unch |
71,719 |
364,190 |
-2,186 |
|
|
Sep21 |
210304 |
100.525 |
100.530 |
100.520 |
100.530 |
unch |
53,630 |
317,813 |
+2,787 |
|
| Total Volume and Open Interest |
860,115 |
3,513,248 |
-28,739 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar21 |
210304 |
99.97 |
99.97 |
99.95 |
99.96 |
-0.01 |
9,990 |
127,106 |
-353 |
|
|
Jun21 |
210304 |
99.95 |
99.96 |
99.93 |
99.94 |
-0.02 |
30,245 |
143,762 |
+3,354 |
|
|
Sep21 |
210304 |
99.92 |
99.92 |
99.89 |
99.90 |
-0.03 |
20,093 |
145,662 |
-2,905 |
|
|
Dec21 |
210304 |
99.89 |
99.90 |
99.84 |
99.86 |
-0.04 |
19,742 |
151,311 |
-1,279 |
|
|
Mar22 |
210304 |
99.86 |
99.86 |
99.79 |
99.81 |
-0.06 |
15,681 |
150,297 |
+4,574 |
|
|
Jun22 |
210304 |
99.82 |
99.82 |
99.74 |
99.76 |
-0.07 |
11,219 |
88,809 |
-731 |
|
|
Sep22 |
210304 |
99.77 |
99.77 |
99.66 |
99.69 |
-0.07 |
6,569 |
62,196 |
+1,017 |
|
|
Dec22 |
210304 |
99.67 |
99.68 |
99.57 |
99.59 |
-0.09 |
5,871 |
49,222 |
+352 |
|
|
Mar23 |
210304 |
99.51 |
99.52 |
99.48 |
99.50 |
-0.08 |
1,546 |
7,201 |
+1,433 |
|
|
Jun23 |
210304 |
99.40 |
99.40 |
99.37 |
99.39 |
-0.09 |
20 |
1,689 |
+0 |
|
| Total Volume and Open Interest |
120,986 |
928,904 |
+5,462 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar21 |
210304 |
98.32 |
98.33 |
98.18 |
98.23 |
-0.10 |
248,630 |
1,427,877 |
+3,122 |
|
|
Jun21 |
210304 |
98.27 |
98.27 |
98.14 |
98.19 |
-0.09 |
1,925 |
9,915 |
+18 |
|
| Total Volume and Open Interest |
250,555 |
1,437,792 |
+3,140 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar21 |
210304 |
99.71 |
99.71 |
99.64 |
99.67 |
-0.04 |
202,526 |
910,108 |
-11,254 |
|
|
Jun21 |
210304 |
99.64 |
99.64 |
99.62 |
99.62 |
-0.04 |
2,935 |
5,477 |
+1,022 |
|
| Total Volume and Open Interest |
205,461 |
915,585 |
-10,232 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr21 |
210304 |
1708.4 |
1721.6 |
1687.6 |
1700.7 |
-15.1 |
235,964 |
341,428 |
-4,225 |
Hover/Click |
|
Jun21 |
210304 |
1712.3 |
1724.1 |
1690.8 |
1703.7 |
-15.0 |
11,026 |
79,137 |
+2,617 |
Hover/Click |
|
Aug21 |
210304 |
1712.2 |
1725.7 |
1693.0 |
1705.9 |
-15.1 |
3,861 |
21,332 |
+1,657 |
Hover/Click |
|
Oct21 |
210304 |
1722.8 |
1727.6 |
1696.4 |
1708.0 |
-15.1 |
510 |
7,652 |
+50 |
Hover/Click |
|
Dec21 |
210304 |
1718.3 |
1729.2 |
1697.6 |
1710.3 |
-15.2 |
859 |
11,861 |
-28 |
Hover/Click |
|
Feb22 |
210304 |
1723.5 |
1724.8 |
1704.0 |
1712.7 |
-14.9 |
243 |
3,971 |
-140 |
Hover/Click |
|
Apr22 |
210304 |
1714.3 |
1714.3 |
1714.3 |
1714.3 |
-14.9 |
4 |
47 |
-2 |
Hover/Click |
|
Jun22 |
210304 |
1716.2 |
1716.2 |
1716.2 |
1716.2 |
-14.9 |
0 |
126 |
+0 |
Hover/Click |
|
Aug22 |
210304 |
1717.7 |
1717.7 |
1717.7 |
1717.7 |
-14.9 |
0 |
4 |
+0 |
Hover/Click |
|
Oct22 |
210304 |
1720.7 |
1720.7 |
1720.7 |
1720.7 |
-14.9 |
|
|
|
Hover/Click |
|
Dec22 |
210304 |
1725.0 |
1733.9 |
1707.5 |
1722.8 |
-14.9 |
137 |
283 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
253,531 |
467,008 |
+111 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar21 |
210304 |
2612.0 |
2633.0 |
2521.0 |
2543.4 |
-92.3 |
703 |
2,984 |
-888 |
Hover/Click |
|
May21 |
210304 |
2617.5 |
2638.5 |
2508.0 |
2546.1 |
-92.6 |
82,138 |
127,928 |
-52 |
Hover/Click |
|
Jul21 |
210304 |
2624.5 |
2639.5 |
2514.5 |
2549.5 |
-92.1 |
2,425 |
14,047 |
+384 |
Hover/Click |
|
Sep21 |
210304 |
2625.5 |
2639.5 |
2523.0 |
2552.7 |
-92.4 |
698 |
4,572 |
-12 |
Hover/Click |
|
Dec21 |
210304 |
2630.5 |
2647.0 |
2520.5 |
2557.6 |
-92.3 |
480 |
5,827 |
+131 |
Hover/Click |
|
Mar22 |
210304 |
2579.0 |
2579.0 |
2557.5 |
2563.2 |
-92.3 |
6 |
587 |
+2 |
Hover/Click |
|
May22 |
210304 |
2563.0 |
2568.2 |
2540.0 |
2568.2 |
-92.3 |
3 |
63 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
87,052 |
158,349 |
-264 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr21 |
210304 |
1168.9 |
1183.3 |
1120.0 |
1135.3 |
-46.5 |
16,773 |
58,459 |
-957 |
Hover/Click |
|
Jul21 |
210304 |
1174.5 |
1187.3 |
1124.8 |
1139.9 |
-46.7 |
2,602 |
13,542 |
+1,491 |
Hover/Click |
|
Oct21 |
210304 |
1175.9 |
1179.7 |
1127.2 |
1141.4 |
-48.1 |
111 |
567 |
+36 |
Hover/Click |
|
Jan22 |
210304 |
1170.5 |
1180.4 |
1139.4 |
1145.5 |
-47.8 |
22 |
113 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
19,508 |
72,681 |
+497 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar21 |
210304 |
2339.10 |
2339.10 |
2339.10 |
2339.10 |
-11.80 |
0 |
131 |
+0 |
Hover/Click |
|
Jun21 |
210304 |
2337.00 |
2373.00 |
2321.00 |
2342.80 |
-11.60 |
1,803 |
9,425 |
+183 |
Hover/Click |
|
Sep21 |
210304 |
2336.50 |
2342.00 |
2325.00 |
2342.00 |
-11.80 |
32 |
55 |
-13 |
Hover/Click |
| Total Volume and Open Interest |
1,835 |
9,611 |
+170 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar21 |
210304 |
411.95 |
415.65 |
387.60 |
399.10 |
-16.20 |
1,078 |
5,242 |
-364 |
Hover/Click |
|
May21 |
210304 |
410.65 |
415.05 |
384.90 |
397.85 |
-16.35 |
125,090 |
160,013 |
-191 |
Hover/Click |
|
Jul21 |
210304 |
411.20 |
414.85 |
385.00 |
397.80 |
-16.25 |
8,378 |
33,557 |
+33 |
Hover/Click |
|
Sep21 |
210304 |
408.45 |
413.40 |
385.45 |
397.50 |
-16.05 |
3,281 |
25,075 |
+495 |
Hover/Click |
|
Dec21 |
210304 |
408.00 |
411.65 |
383.55 |
396.10 |
-15.85 |
1,540 |
16,576 |
+433 |
Hover/Click |
| Total Volume and Open Interest |
140,249 |
251,989 |
+404 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210304 |
31259 |
31436 |
30512 |
30878 |
-358 |
207,247 |
85,193 |
+2,309 |
Hover/Click |
|
Jun21 |
210304 |
31150 |
31325 |
30409 |
30770 |
-361 |
1,549 |
4,188 |
+1,048 |
Hover/Click |
|
Sep21 |
210304 |
30900 |
31151 |
30370 |
30665 |
-375 |
0 |
11 |
+0 |
Hover/Click |
|
Dec21 |
210304 |
30562 |
30562 |
30562 |
30562 |
-374 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
208,796 |
89,395 |
+3,357 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Mar21 |
210304 |
3803.50 |
3821.25 |
3765.50 |
3765.50 |
-51.25 |
1,975 |
31,279 |
+872 |
|
|
Jun21 |
210304 |
3755.50 |
3755.50 |
3755.50 |
3755.50 |
-51.25 |
0 |
44 |
+0 |
|
|
Sep21 |
210304 |
3745.25 |
3745.25 |
3745.25 |
3745.25 |
-51.75 |
|
|
|
|
|
Dec21 |
210304 |
3732.00 |
3732.00 |
3732.00 |
3732.00 |
-51.00 |
|
|
|
|
| Total Volume and Open Interest |
1,975 |
31,397 |
+872 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210304 |
3818.00 |
3842.25 |
3720.50 |
3765.50 |
-51.25 |
1,641,396 |
2,651,173 |
-1,952 |
Hover/Click |
|
Jun21 |
210304 |
3803.25 |
3832.00 |
3710.50 |
3755.50 |
-51.25 |
25,077 |
114,981 |
+11,851 |
Hover/Click |
|
Sep21 |
210304 |
3791.25 |
3821.75 |
3701.50 |
3745.25 |
-51.75 |
162 |
901 |
+5 |
Hover/Click |
|
Dec21 |
210304 |
3700.00 |
3732.00 |
3700.00 |
3732.00 |
-51.00 |
0 |
138 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,666,635 |
2,767,213 |
+9,904 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210304 |
12682.00 |
12797.00 |
12306.50 |
12455.00 |
-226.75 |
563,138 |
236,083 |
+952 |
Hover/Click |
|
Jun21 |
210304 |
12678.50 |
12786.75 |
12296.50 |
12445.00 |
-227.75 |
3,104 |
7,875 |
+956 |
Hover/Click |
|
Sep21 |
210304 |
12615.00 |
12764.75 |
12299.50 |
12432.00 |
-231.00 |
9 |
54 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
566,251 |
244,016 |
+1,911 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar21 |
210304 |
2509.90 |
2518.10 |
2413.90 |
2450.40 |
-55.50 |
10,552 |
49,618 |
-728 |
Hover/Click |
|
Jun21 |
210304 |
2490.00 |
2512.10 |
2410.30 |
2445.80 |
-57.20 |
6 |
16 |
+1 |
Hover/Click |
|
Sep21 |
210304 |
2461.60 |
2461.60 |
2461.60 |
2461.60 |
-57.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
10,558 |
49,634 |
-727 |
|
| Volatility Index(CBOE) |
|
Mar21 |
210304 |
26.20 |
29.18 |
25.19 |
27.52 |
+1.39 |
73,678 |
147,401 |
-15,555 |
|
|
Apr21 |
210304 |
27.90 |
29.65 |
27.00 |
28.94 |
+1.04 |
52,966 |
134,890 |
+9,864 |
|
|
May21 |
210304 |
28.60 |
29.88 |
27.92 |
29.45 |
+0.80 |
16,279 |
45,779 |
+2,814 |
|
|
Jun21 |
210304 |
28.80 |
29.90 |
28.31 |
29.56 |
+0.61 |
6,396 |
23,199 |
+468 |
|
| Total Volume and Open Interest |
158,999 |
386,338 |
-315 |
|
| S & P 600(CME) |
|
Mar21 |
210304 |
1271.60 |
1271.60 |
1271.60 |
1271.60 |
-26.90 |
|
|
|
|
|
Jun21 |
210304 |
1272.40 |
1272.40 |
1272.40 |
1272.40 |
-27.00 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210304 |
2205.40 |
2220.00 |
2106.30 |
2144.50 |
-61.30 |
182,382 |
561,433 |
-1,097 |
Hover/Click |
|
Jun21 |
210304 |
2200.40 |
2215.60 |
2102.30 |
2140.00 |
-61.80 |
1,390 |
3,962 |
+726 |
Hover/Click |
|
Sep21 |
210304 |
2135.60 |
2135.60 |
2135.60 |
2135.60 |
-64.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
183,772 |
565,395 |
-371 |
|
| Nikkei 225(CME) |
|
Mar21 |
210304 |
29335 |
29345 |
28715 |
28910 |
-365 |
7,728 |
15,503 |
-106 |
|
|
Jun21 |
210304 |
29150 |
29170 |
28565 |
28755 |
-370 |
89 |
399 |
+20 |
|
| Total Volume and Open Interest |
7,817 |
15,902 |
-86 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar21 |
210304 |
29620 |
29760 |
28710 |
29010 |
-560 |
59,325 |
115,169 |
+2,604 |
|
|
Jun21 |
210304 |
29405 |
29555 |
28515 |
28825 |
-570 |
1,649 |
7,990 |
+385 |
|
|
Sep21 |
210304 |
28815 |
28815 |
28815 |
28815 |
-560 |
0 |
887 |
+0 |
|
| Total Volume and Open Interest |
61,692 |
150,690 |
+2,399 |
|
| Nikkei 225 Mini(JPX) |
|
Mar21 |
210304 |
29285 |
29300 |
28705 |
28980 |
-610 |
579,693 |
348,619 |
+408 |
|
|
Jun21 |
210304 |
29480 |
29565 |
28510 |
28790 |
-600 |
53,799 |
24,116 |
+3,321 |
|
|
Sep21 |
210304 |
29395 |
29490 |
28435 |
28710 |
-610 |
507 |
1,273 |
+59 |
|
| Total Volume and Open Interest |
644,513 |
425,067 |
+10,293 |
|
| Nikkei 225(JPX) |
|
Mar21 |
210304 |
29290 |
29300 |
28710 |
28980 |
-610 |
44,968 |
247,597 |
+347 |
|
|
Jun21 |
210304 |
29090 |
29100 |
28510 |
28790 |
-600 |
1,912 |
34,866 |
+1,434 |
|
|
Sep21 |
210304 |
28470 |
28710 |
28470 |
28710 |
-610 |
2 |
3,120 |
+2 |
|
| Total Volume and Open Interest |
46,883 |
362,569 |
+1,513 |
|
| Nikkei 225(CME) Yen |
|
Mar21 |
210304 |
29325 |
29340 |
28710 |
28900 |
-375 |
33,051 |
51,909 |
+506 |
|
|
Jun21 |
210304 |
29035 |
29125 |
28520 |
28705 |
-375 |
85 |
393 |
+35 |
|
|
Sep21 |
210304 |
28640 |
28640 |
28640 |
28640 |
-395 |
|
|
|
|
| Total Volume and Open Interest |
33,136 |
52,302 |
+541 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar21 |
210304 |
28900 |
28900 |
28900 |
28900 |
-380 |
|
|
|
|
|
Jun21 |
210304 |
28710 |
28710 |
28710 |
28710 |
-370 |
|
|
|
|
|
Sep21 |
210304 |
28640 |
28640 |
28640 |
28640 |
-400 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Mar21 |
210304 |
5788.0 |
5847.5 |
5755.5 |
5828.5 |
+1.0 |
48,639 |
232,186 |
-7,137 |
|
|
Apr21 |
210304 |
5790.0 |
5831.0 |
5748.0 |
5818.0 |
+1.0 |
1 |
3 |
+0 |
|
|
May21 |
210304 |
5749.5 |
5749.5 |
5749.5 |
5749.5 |
+1.0 |
|
|
|
|
|
Jun21 |
210304 |
5721.0 |
5721.0 |
5721.0 |
5721.0 |
+0.5 |
0 |
10 |
+0 |
|
|
Sep21 |
210304 |
5698.5 |
5698.5 |
5698.5 |
5698.5 |
-1.0 |
0 |
3 |
+0 |
|
|
Dec21 |
210304 |
5675.0 |
5675.0 |
5675.0 |
5675.0 |
-1.5 |
0 |
28,501 |
+0 |
|
| Total Volume and Open Interest |
48,640 |
270,207 |
-7,137 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Mar21 |
210304 |
29700 |
29719 |
28909 |
29078 |
-606 |
183,102 |
107,831 |
+437 |
|
|
Apr21 |
210304 |
29630 |
29630 |
28877 |
29038 |
-608 |
845 |
1,309 |
+606 |
|
| Total Volume and Open Interest |
184,480 |
116,301 |
+1,176 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210304 |
13986.0 |
14093.0 |
13893.0 |
14050.0 |
-19.0 |
67,406 |
83,319 |
+2,769 |
|
|
Jun21 |
210304 |
13993.0 |
14084.0 |
13913.0 |
14058.0 |
-19.0 |
173 |
1,807 |
+51 |
|
|
Sep21 |
210304 |
14038.0 |
14038.0 |
14038.0 |
14038.0 |
-18.0 |
0 |
51 |
+0 |
|
| Total Volume and Open Interest |
67,579 |
85,177 |
+2,820 |
|
| Mini-DAX(EUREX) |
|
Mar21 |
210304 |
13994.0 |
14094.0 |
13897.0 |
14050.0 |
-19.0 |
56,877 |
21,743 |
+322 |
|
|
Jun21 |
210304 |
13991.0 |
14100.0 |
13929.0 |
14058.0 |
-19.0 |
119 |
463 |
+12 |
|
|
Sep21 |
210304 |
13970.0 |
14038.0 |
13960.0 |
14038.0 |
-18.0 |
2 |
37 |
+2 |
|
| Total Volume and Open Interest |
56,998 |
22,243 |
+336 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210304 |
3685 |
3716 |
3655 |
3703 |
-7 |
815,150 |
3,285,963 |
-64,726 |
|
|
Jun21 |
210304 |
3624 |
3656 |
3598 |
3644 |
-6 |
17,268 |
234,020 |
+11,994 |
|
|
Sep21 |
210304 |
3630 |
3630 |
3630 |
3630 |
-8 |
0 |
349 |
+0 |
|
| Total Volume and Open Interest |
832,418 |
3,569,709 |
-52,732 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210304 |
10620 |
10730 |
10581 |
10696 |
+40 |
36,148 |
185,951 |
-2,250 |
|
|
Jun21 |
210304 |
10493 |
10555 |
10433 |
10531 |
+40 |
352 |
9,537 |
-29 |
|
|
Sep21 |
210304 |
10501 |
10501 |
10501 |
10501 |
+39 |
100 |
195 |
+90 |
|
| Total Volume and Open Interest |
36,600 |
195,683 |
-2,189 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar21 |
210304 |
6613.50 |
6655.00 |
6549.50 |
6632.50 |
-6.00 |
96,754 |
655,349 |
-2,877 |
|
|
Jun21 |
210304 |
6540.00 |
6596.00 |
6495.00 |
6576.00 |
-6.00 |
43 |
4,848 |
+9 |
|
|
Sep21 |
210304 |
6498.00 |
6516.00 |
6498.00 |
6516.00 |
-6.00 |
9 |
274 |
+5 |
|
| Total Volume and Open Interest |
96,807 |
660,489 |
-2,864 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar21 |
210304 |
6779.0 |
6796.0 |
6701.0 |
6753.0 |
-26.0 |
65,731 |
271,127 |
+8,462 |
|
|
Jun21 |
210304 |
6765.0 |
6765.0 |
6727.0 |
6727.0 |
-26.0 |
4 |
1,185 |
+0 |
|
|
Sep21 |
210304 |
6656.0 |
6656.0 |
6656.0 |
6656.0 |
-26.0 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
65,735 |
272,410 |
+8,462 |
|
| FTSE MIB(ISE) |
|
Mar21 |
210304 |
22855.00 |
23185.00 |
22740.00 |
23097.00 |
+54.00 |
18,461 |
63,823 |
+10 |
|
|
Jun21 |
210304 |
22700.00 |
22905.00 |
22500.00 |
22822.00 |
+64.00 |
124 |
1,766 |
+10 |
|
|
Sep21 |
210304 |
22670.00 |
22670.00 |
22670.00 |
22670.00 |
+62.00 |
1 |
16 |
+0 |
|
| Total Volume and Open Interest |
18,586 |
65,605 |
+20 |
|
| KOSPI 200(KFE) |
|
Mar21 |
210304 |
414.35 |
417.60 |
411.05 |
413.35 |
-6.05 |
305,309 |
233,533 |
-3,382 |
|
|
Jun21 |
210304 |
413.90 |
416.85 |
410.40 |
412.90 |
-5.95 |
1,908 |
32,783 |
+878 |
|
|
Sep21 |
210304 |
412.00 |
414.40 |
410.90 |
414.10 |
-4.75 |
1 |
1,567 |
+1 |
|
| Total Volume and Open Interest |
307,286 |
302,452 |
-2,503 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Mar21 |
210304 |
474.05 |
486.55 |
460.95 |
480.10 |
+4.80 |
9 |
5,676 |
+5 |
|
|
Apr21 |
210304 |
481.15 |
486.30 |
469.10 |
480.05 |
+5.10 |
0 |
4 |
+0 |
|
|
May21 |
210304 |
482.55 |
482.55 |
468.85 |
482.55 |
+10.10 |
|
|
|
|
| Total Volume and Open Interest |
9 |
5,680 |
+5 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
