|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri March 12, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210312 |
1425.00 |
1425.00 |
1395.75 |
1415.75 |
+0.25 |
340 |
166 |
-285 |
Hover/Click |
|
May21 |
210312 |
1413.75 |
1417.75 |
1392.25 |
1413.25 |
-0.25 |
124,169 |
347,640 |
-4,962 |
Hover/Click |
|
Jul21 |
210312 |
1401.75 |
1406.25 |
1381.50 |
1402.50 |
+1.00 |
60,031 |
169,412 |
-1,987 |
Hover/Click |
|
Aug21 |
210312 |
1362.50 |
1367.00 |
1343.25 |
1362.75 |
unch |
7,465 |
21,601 |
+283 |
Hover/Click |
|
Sep21 |
210312 |
1290.50 |
1290.75 |
1269.75 |
1286.50 |
-0.75 |
2,043 |
12,800 |
+90 |
Hover/Click |
|
Nov21 |
210312 |
1243.75 |
1247.50 |
1227.25 |
1243.75 |
unch |
39,398 |
201,784 |
-2,436 |
Hover/Click |
|
Jan22 |
210312 |
1241.00 |
1244.00 |
1226.25 |
1242.00 |
+0.75 |
2,907 |
23,794 |
+275 |
Hover/Click |
|
Mar22 |
210312 |
1225.25 |
1226.25 |
1212.50 |
1226.00 |
+3.25 |
2,512 |
51,348 |
-240 |
Hover/Click |
|
May22 |
210312 |
1214.75 |
1223.25 |
1210.25 |
1222.75 |
+4.00 |
891 |
14,789 |
+268 |
Hover/Click |
|
Jul22 |
210312 |
1211.75 |
1223.50 |
1210.75 |
1222.75 |
+4.25 |
787 |
7,213 |
+179 |
Hover/Click |
|
Aug22 |
210312 |
1210.00 |
1210.00 |
1210.00 |
1210.00 |
+5.00 |
4 |
108 |
+0 |
Hover/Click |
|
Sep22 |
210312 |
1172.50 |
1172.50 |
1166.25 |
1172.50 |
+2.25 |
19 |
445 |
-4 |
Hover/Click |
|
Nov22 |
210312 |
1143.00 |
1148.50 |
1137.50 |
1146.50 |
+1.25 |
840 |
7,108 |
+226 |
Hover/Click |
|
Jan23 |
210312 |
1152.50 |
1152.50 |
1150.75 |
1150.75 |
+1.75 |
34 |
52 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
241,471 |
858,368 |
-8,561 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210312 |
397.10 |
405.00 |
395.90 |
396.30 |
-5.70 |
305 |
286 |
-247 |
Hover/Click |
|
May21 |
210312 |
404.80 |
406.20 |
395.80 |
400.70 |
-4.10 |
59,520 |
178,273 |
-1,810 |
Hover/Click |
|
Jul21 |
210312 |
404.20 |
405.60 |
395.70 |
400.50 |
-3.50 |
27,843 |
96,479 |
+414 |
Hover/Click |
|
Aug21 |
210312 |
396.50 |
397.80 |
388.80 |
393.00 |
-3.40 |
7,060 |
22,623 |
+858 |
Hover/Click |
|
Sep21 |
210312 |
387.30 |
387.50 |
379.50 |
382.90 |
-3.30 |
3,743 |
15,300 |
+615 |
Hover/Click |
|
Oct21 |
210312 |
376.10 |
376.90 |
369.70 |
372.20 |
-3.30 |
4,408 |
18,236 |
+786 |
Hover/Click |
|
Dec21 |
210312 |
374.20 |
375.50 |
368.30 |
370.40 |
-3.30 |
12,671 |
53,843 |
+1,688 |
Hover/Click |
|
Jan22 |
210312 |
369.10 |
371.60 |
365.60 |
367.20 |
-3.20 |
1,284 |
5,292 |
+300 |
Hover/Click |
|
Mar22 |
210312 |
365.50 |
365.90 |
360.30 |
362.20 |
-2.60 |
1,960 |
11,974 |
+269 |
Hover/Click |
|
May22 |
210312 |
362.70 |
365.30 |
359.90 |
361.50 |
-2.30 |
430 |
5,441 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
119,538 |
414,082 |
+3,035 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210312 |
56.89 |
56.89 |
56.89 |
56.89 |
+0.43 |
48 |
24 |
-48 |
Hover/Click |
|
May21 |
210312 |
54.80 |
55.59 |
53.95 |
55.36 |
+0.75 |
66,514 |
200,351 |
+344 |
Hover/Click |
|
Jul21 |
210312 |
53.23 |
54.05 |
52.40 |
53.81 |
+0.79 |
41,969 |
105,264 |
-940 |
Hover/Click |
|
Aug21 |
210312 |
51.85 |
52.63 |
50.96 |
52.40 |
+0.78 |
9,057 |
34,437 |
+1,267 |
Hover/Click |
|
Sep21 |
210312 |
50.41 |
51.25 |
49.56 |
51.05 |
+0.76 |
3,944 |
23,173 |
+345 |
Hover/Click |
|
Oct21 |
210312 |
49.30 |
50.14 |
48.48 |
49.98 |
+0.74 |
4,075 |
21,564 |
+233 |
Hover/Click |
|
Dec21 |
210312 |
48.67 |
49.50 |
47.87 |
49.35 |
+0.77 |
11,933 |
74,934 |
+526 |
Hover/Click |
|
Jan22 |
210312 |
48.18 |
48.96 |
47.37 |
48.84 |
+0.76 |
1,326 |
11,097 |
+156 |
Hover/Click |
|
Mar22 |
210312 |
47.41 |
48.37 |
46.81 |
48.28 |
+0.75 |
1,671 |
12,276 |
+71 |
Hover/Click |
|
May22 |
210312 |
46.88 |
47.81 |
46.31 |
47.75 |
+0.72 |
651 |
6,061 |
+99 |
Hover/Click |
| Total Volume and Open Interest |
141,663 |
494,901 |
+2,175 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar21 |
210312 |
833.0 |
833.0 |
833.0 |
833.0 |
-0.4 |
|
|
|
Hover/Click |
|
May21 |
210312 |
801.4 |
808.5 |
788.4 |
801.1 |
-0.4 |
10,174 |
58,664 |
-2,716 |
Hover/Click |
|
Jul21 |
210312 |
753.4 |
755.0 |
742.7 |
750.4 |
-3.1 |
6,756 |
42,057 |
-1,192 |
Hover/Click |
|
Nov21 |
210312 |
633.5 |
638.0 |
626.0 |
633.3 |
-1.4 |
5,362 |
96,815 |
+1,118 |
Hover/Click |
|
Jan22 |
210312 |
634.3 |
641.0 |
631.2 |
635.0 |
-3.4 |
1,513 |
19,394 |
+909 |
Hover/Click |
| Total Volume and Open Interest |
24,034 |
218,846 |
-1,778 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210312 |
545.00 |
551.50 |
544.50 |
549.25 |
-5.75 |
1,986 |
654 |
-1,629 |
Hover/Click |
|
May21 |
210312 |
537.50 |
540.50 |
531.00 |
539.00 |
+0.50 |
169,761 |
722,846 |
-9,207 |
Hover/Click |
|
Jul21 |
210312 |
527.00 |
529.75 |
521.00 |
528.50 |
+0.25 |
79,042 |
402,698 |
+5,015 |
Hover/Click |
|
Sep21 |
210312 |
499.75 |
500.00 |
493.00 |
496.00 |
-4.00 |
21,414 |
188,829 |
+4,278 |
Hover/Click |
|
Dec21 |
210312 |
483.00 |
483.50 |
476.00 |
478.75 |
-4.75 |
38,187 |
362,816 |
+1,668 |
Hover/Click |
|
Mar22 |
210312 |
490.25 |
490.75 |
483.75 |
486.50 |
-4.25 |
8,798 |
43,371 |
+269 |
Hover/Click |
|
May22 |
210312 |
493.75 |
494.50 |
487.75 |
490.25 |
-4.50 |
1,615 |
7,814 |
+81 |
Hover/Click |
|
Jul22 |
210312 |
495.25 |
495.75 |
489.00 |
491.50 |
-4.50 |
880 |
23,444 |
-23 |
Hover/Click |
|
Sep22 |
210312 |
450.25 |
451.50 |
448.50 |
450.50 |
-5.00 |
84 |
5,077 |
+6 |
Hover/Click |
|
Dec22 |
210312 |
440.00 |
440.50 |
435.25 |
437.00 |
-4.50 |
323 |
30,425 |
+32 |
Hover/Click |
| Total Volume and Open Interest |
322,140 |
1,790,562 |
+513 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210312 |
631.75 |
631.75 |
631.75 |
631.75 |
-4.50 |
130 |
33 |
-121 |
Hover/Click |
|
May21 |
210312 |
643.75 |
645.75 |
637.50 |
638.50 |
-4.00 |
45,997 |
179,171 |
+956 |
Hover/Click |
|
Jul21 |
210312 |
638.00 |
638.50 |
631.25 |
632.00 |
-3.50 |
18,335 |
113,366 |
+73 |
Hover/Click |
|
Sep21 |
210312 |
637.00 |
638.25 |
632.00 |
632.75 |
-3.50 |
7,312 |
50,470 |
+1,507 |
Hover/Click |
|
Dec21 |
210312 |
642.00 |
644.75 |
638.75 |
639.50 |
-3.25 |
5,186 |
51,618 |
+157 |
Hover/Click |
|
Mar22 |
210312 |
649.25 |
650.50 |
644.00 |
645.50 |
-3.00 |
1,032 |
13,575 |
+135 |
Hover/Click |
| Total Volume and Open Interest |
78,294 |
414,601 |
+2,739 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar21 |
210312 |
595.00 |
595.00 |
595.00 |
595.00 |
-0.75 |
18 |
18 |
-6 |
Hover/Click |
|
May21 |
210312 |
604.25 |
609.50 |
600.50 |
603.50 |
-0.75 |
19,241 |
104,040 |
-1,416 |
Hover/Click |
|
Jul21 |
210312 |
610.00 |
615.00 |
606.50 |
608.75 |
-1.25 |
9,667 |
67,882 |
+328 |
Hover/Click |
|
Sep21 |
210312 |
616.50 |
621.00 |
612.75 |
615.00 |
-1.50 |
3,687 |
20,085 |
+405 |
Hover/Click |
|
Dec21 |
210312 |
626.50 |
629.25 |
621.25 |
623.00 |
-2.00 |
1,745 |
21,683 |
+502 |
Hover/Click |
|
Mar22 |
210312 |
631.50 |
635.25 |
627.50 |
629.50 |
-1.75 |
285 |
2,437 |
+27 |
Hover/Click |
|
May22 |
210312 |
629.25 |
633.50 |
628.00 |
628.75 |
-1.25 |
54 |
303 |
+48 |
Hover/Click |
| Total Volume and Open Interest |
34,716 |
217,338 |
-112 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar21 |
210312 |
628.75 |
628.75 |
628.75 |
628.75 |
unch |
11 |
0 |
-11 |
Hover/Click |
|
May21 |
210312 |
637.00 |
638.50 |
632.00 |
633.75 |
-0.25 |
4,160 |
0 |
-37,440 |
Hover/Click |
|
Jul21 |
210312 |
643.00 |
645.75 |
640.00 |
641.75 |
+0.25 |
2,439 |
0 |
-21,829 |
Hover/Click |
|
Sep21 |
210312 |
649.50 |
651.75 |
646.25 |
648.00 |
+0.50 |
1,149 |
0 |
-14,649 |
Hover/Click |
|
Dec21 |
210312 |
659.00 |
659.00 |
654.25 |
655.25 |
-0.50 |
786 |
8,456 |
+100 |
Hover/Click |
|
Mar22 |
210312 |
660.75 |
662.00 |
659.00 |
659.00 |
-1.00 |
201 |
0 |
-847 |
Hover/Click |
| Total Volume and Open Interest |
8,760 |
8,456 |
-74,792 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210312 |
381.75 |
381.75 |
381.75 |
381.75 |
unch |
0 |
4 |
+0 |
Hover/Click |
|
May21 |
210312 |
382.75 |
385.75 |
375.50 |
377.50 |
-7.00 |
129 |
3,400 |
-41 |
Hover/Click |
|
Jul21 |
210312 |
376.25 |
376.25 |
370.25 |
371.50 |
-7.00 |
5 |
380 |
+1 |
Hover/Click |
|
Sep21 |
210312 |
352.75 |
352.75 |
352.75 |
352.75 |
-3.50 |
3 |
44 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
139 |
4,410 |
-42 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210312 |
12.77 |
12.77 |
12.77 |
12.77 |
+0.00 |
24 |
26 |
+10 |
Hover/Click |
|
May21 |
210312 |
12.99 |
13.01 |
12.97 |
12.99 |
-0.03 |
267 |
8,596 |
-49 |
Hover/Click |
|
Jul21 |
210312 |
13.18 |
13.18 |
13.18 |
13.18 |
-0.02 |
4 |
268 |
+4 |
Hover/Click |
|
Sep21 |
210312 |
12.88 |
12.88 |
12.88 |
12.88 |
+0.05 |
12 |
432 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
307 |
9,323 |
-23 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr21 |
210312 |
118.450 |
119.785 |
118.400 |
119.000 |
+0.465 |
32,849 |
82,693 |
-12,208 |
Hover/Click |
|
Jun21 |
210312 |
119.600 |
121.050 |
119.480 |
120.430 |
+0.750 |
30,198 |
116,989 |
+6,827 |
Hover/Click |
|
Aug21 |
210312 |
118.350 |
120.050 |
118.350 |
119.785 |
+1.135 |
9,751 |
66,729 |
+1,635 |
Hover/Click |
|
Oct21 |
210312 |
122.300 |
123.830 |
122.050 |
123.700 |
+1.165 |
4,835 |
37,920 |
+807 |
Hover/Click |
|
Dec21 |
210312 |
124.785 |
126.000 |
124.550 |
125.900 |
+1.000 |
2,521 |
16,860 |
+376 |
Hover/Click |
|
Feb22 |
210312 |
127.000 |
128.250 |
126.885 |
128.235 |
+1.035 |
853 |
6,469 |
+388 |
Hover/Click |
| Total Volume and Open Interest |
81,172 |
330,707 |
-2,104 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar21 |
210312 |
135.000 |
136.935 |
134.900 |
136.350 |
+1.100 |
1,087 |
2,932 |
-198 |
Hover/Click |
|
Apr21 |
210312 |
140.985 |
143.850 |
140.830 |
143.235 |
+1.950 |
4,715 |
14,028 |
-182 |
Hover/Click |
|
May21 |
210312 |
146.185 |
148.800 |
145.950 |
148.380 |
+1.980 |
3,773 |
14,907 |
+988 |
Hover/Click |
|
Aug21 |
210312 |
154.600 |
156.750 |
154.380 |
156.580 |
+2.095 |
1,437 |
8,708 |
+153 |
Hover/Click |
|
Sep21 |
210312 |
155.285 |
157.285 |
155.080 |
157.150 |
+1.865 |
497 |
2,754 |
+20 |
Hover/Click |
|
Oct21 |
210312 |
155.650 |
157.500 |
155.650 |
157.330 |
+1.700 |
303 |
1,418 |
+52 |
Hover/Click |
|
Nov21 |
210312 |
156.450 |
157.500 |
156.300 |
157.500 |
+1.420 |
98 |
586 |
+36 |
Hover/Click |
| Total Volume and Open Interest |
11,920 |
45,657 |
+875 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr21 |
210312 |
91.330 |
91.500 |
90.750 |
91.400 |
-0.100 |
24,205 |
59,953 |
-8,060 |
Hover/Click |
|
May21 |
210312 |
93.450 |
93.780 |
92.830 |
93.650 |
+0.100 |
95 |
2,943 |
+21 |
|
|
Jun21 |
210312 |
99.130 |
99.400 |
98.330 |
99.000 |
-0.130 |
19,155 |
77,568 |
+4,356 |
Hover/Click |
|
Jul21 |
210312 |
99.200 |
99.700 |
98.600 |
99.480 |
+0.030 |
5,175 |
27,379 |
+486 |
Hover/Click |
|
Aug21 |
210312 |
98.500 |
98.880 |
97.900 |
98.680 |
unch |
4,862 |
38,179 |
+817 |
Hover/Click |
|
Oct21 |
210312 |
83.000 |
83.580 |
82.350 |
83.500 |
+0.170 |
2,998 |
30,856 |
+842 |
Hover/Click |
|
Dec21 |
210312 |
75.950 |
76.100 |
75.080 |
76.080 |
+0.050 |
1,761 |
18,479 |
+693 |
Hover/Click |
|
Feb22 |
210312 |
78.180 |
78.180 |
77.250 |
78.130 |
-0.150 |
654 |
4,586 |
-58 |
Hover/Click |
| Total Volume and Open Interest |
59,297 |
263,527 |
-795 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Mar21 |
210312 |
16.38 |
16.38 |
16.33 |
16.36 |
-0.01 |
138 |
3,947 |
+86 |
Hover/Click |
|
Apr21 |
210312 |
18.09 |
18.29 |
17.64 |
17.71 |
-0.38 |
216 |
3,312 |
+4 |
Hover/Click |
|
May21 |
210312 |
18.47 |
18.68 |
18.30 |
18.31 |
-0.17 |
282 |
2,916 |
+113 |
Hover/Click |
|
Jun21 |
210312 |
18.40 |
18.54 |
18.25 |
18.25 |
-0.05 |
93 |
2,573 |
+33 |
Hover/Click |
|
Jul21 |
210312 |
18.43 |
18.50 |
18.31 |
18.31 |
+0.01 |
50 |
1,518 |
+25 |
Hover/Click |
|
Aug21 |
210312 |
18.40 |
18.46 |
18.34 |
18.36 |
-0.01 |
21 |
1,495 |
+15 |
Hover/Click |
|
Sep21 |
210312 |
18.44 |
18.48 |
18.39 |
18.42 |
+0.04 |
27 |
1,628 |
+18 |
Hover/Click |
|
Oct21 |
210312 |
18.44 |
18.48 |
18.40 |
18.42 |
+0.01 |
8 |
1,363 |
+7 |
Hover/Click |
|
Nov21 |
210312 |
18.22 |
18.25 |
18.16 |
18.20 |
+0.02 |
6 |
1,195 |
+6 |
Hover/Click |
|
Dec21 |
210312 |
17.85 |
17.90 |
17.85 |
17.85 |
+0.04 |
8 |
982 |
+1 |
Hover/Click |
|
Jan22 |
210312 |
17.49 |
17.55 |
17.49 |
17.55 |
+0.14 |
8 |
316 |
+5 |
Hover/Click |
|
Feb22 |
210312 |
17.45 |
17.45 |
17.45 |
17.45 |
+0.08 |
5 |
274 |
+5 |
Hover/Click |
|
Mar22 |
210312 |
17.44 |
17.44 |
17.40 |
17.40 |
+0.05 |
5 |
242 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
887 |
22,109 |
+343 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar21 |
210312 |
2574 |
2574 |
2574 |
2574 |
-179 |
28 |
157 |
-28 |
Hover/Click |
|
May21 |
210312 |
2580 |
2584 |
2553 |
2570 |
-23 |
13,914 |
92,102 |
-996 |
Hover/Click |
|
Jul21 |
210312 |
2584 |
2598 |
2563 |
2584 |
-16 |
9,545 |
58,673 |
+1,250 |
Hover/Click |
|
Sep21 |
210312 |
2577 |
2591 |
2552 |
2576 |
-13 |
3,744 |
22,912 |
+0 |
Hover/Click |
|
Dec21 |
210312 |
2571 |
2583 |
2546 |
2568 |
-15 |
943 |
10,374 |
+39 |
Hover/Click |
|
Mar22 |
210312 |
2555 |
2567 |
2536 |
2555 |
-16 |
302 |
5,653 |
+28 |
Hover/Click |
|
May22 |
210312 |
2549 |
2562 |
2531 |
2549 |
-17 |
165 |
2,027 |
+75 |
Hover/Click |
| Total Volume and Open Interest |
28,806 |
200,221 |
+445 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar21 |
210312 |
132.45 |
132.45 |
132.45 |
132.45 |
+0.65 |
2 |
24 |
-4 |
Hover/Click |
|
May21 |
210312 |
132.35 |
133.45 |
131.00 |
133.00 |
+0.65 |
18,395 |
109,346 |
+1,065 |
Hover/Click |
|
Jul21 |
210312 |
134.35 |
135.35 |
133.05 |
134.95 |
+0.60 |
10,452 |
46,042 |
-2,319 |
Hover/Click |
|
Sep21 |
210312 |
136.30 |
137.30 |
134.90 |
136.90 |
+0.65 |
6,922 |
48,518 |
+579 |
Hover/Click |
|
Dec21 |
210312 |
138.15 |
139.25 |
136.95 |
138.90 |
+0.60 |
4,841 |
33,759 |
+300 |
Hover/Click |
|
Mar22 |
210312 |
139.10 |
140.95 |
138.85 |
140.70 |
+0.70 |
1,755 |
18,468 |
+437 |
Hover/Click |
| Total Volume and Open Interest |
44,086 |
276,216 |
+522 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May21 |
210312 |
115.50 |
116.00 |
114.85 |
115.55 |
+0.40 |
1,071 |
10,209 |
-228 |
Hover/Click |
|
Jul21 |
210312 |
118.10 |
118.45 |
117.35 |
118.05 |
+0.20 |
75 |
1,152 |
+9 |
Hover/Click |
|
Sep21 |
210312 |
120.65 |
121.40 |
120.65 |
121.00 |
+0.15 |
36 |
475 |
+7 |
Hover/Click |
|
Nov21 |
210312 |
123.85 |
124.40 |
123.85 |
124.00 |
+0.20 |
11 |
229 |
+9 |
Hover/Click |
|
Jan22 |
210312 |
126.80 |
126.80 |
126.80 |
126.80 |
+0.20 |
0 |
48 |
+0 |
Hover/Click |
|
Mar22 |
210312 |
128.80 |
128.80 |
128.80 |
128.80 |
+0.20 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,194 |
12,119 |
-203 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May21 |
210312 |
16.29 |
16.30 |
16.07 |
16.13 |
-0.23 |
42,067 |
383,735 |
-7,831 |
Hover/Click |
|
Jul21 |
210312 |
15.84 |
15.84 |
15.62 |
15.72 |
-0.17 |
28,485 |
212,294 |
+5,841 |
Hover/Click |
|
Oct21 |
210312 |
15.67 |
15.68 |
15.50 |
15.63 |
-0.12 |
16,678 |
155,366 |
+650 |
Hover/Click |
|
Mar22 |
210312 |
15.89 |
15.91 |
15.75 |
15.89 |
-0.09 |
5,035 |
99,351 |
-17 |
Hover/Click |
|
May22 |
210312 |
15.05 |
15.16 |
14.99 |
15.16 |
-0.04 |
2,746 |
55,447 |
+510 |
Hover/Click |
|
Jul22 |
210312 |
14.44 |
14.58 |
14.39 |
14.58 |
unch |
1,508 |
50,144 |
-165 |
Hover/Click |
|
Oct22 |
210312 |
14.03 |
14.21 |
14.01 |
14.21 |
+0.05 |
779 |
37,636 |
+3 |
Hover/Click |
|
Mar23 |
210312 |
14.12 |
14.31 |
14.11 |
14.31 |
+0.07 |
282 |
15,413 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
98,001 |
1,030,878 |
-912 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar21 |
210312 |
1919 |
1919 |
1900 |
1909 |
-3 |
1,696 |
11,508 |
-829 |
Hover/Click |
|
May21 |
210312 |
1777 |
1778 |
1756 |
1769 |
-8 |
7,849 |
62,679 |
+1,301 |
Hover/Click |
|
Jul21 |
210312 |
1740 |
1745 |
1726 |
1741 |
unch |
5,115 |
42,666 |
+215 |
Hover/Click |
|
Sep21 |
210312 |
1732 |
1737 |
1721 |
1733 |
-1 |
2,968 |
40,505 |
+335 |
Hover/Click |
|
Dec21 |
210312 |
1741 |
1743 |
1731 |
1738 |
-4 |
1,875 |
39,342 |
+763 |
Hover/Click |
|
Mar22 |
210312 |
1735 |
1743 |
1730 |
1738 |
-5 |
1,086 |
17,523 |
-104 |
Hover/Click |
|
May22 |
210312 |
1742 |
1744 |
1733 |
1740 |
-6 |
295 |
7,098 |
+181 |
Hover/Click |
| Total Volume and Open Interest |
21,313 |
226,780 |
+1,960 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May21 |
210312 |
460.20 |
461.30 |
457.70 |
459.50 |
-3.60 |
3,705 |
36,768 |
-165 |
Hover/Click |
|
Aug21 |
210312 |
448.70 |
448.70 |
444.10 |
446.60 |
-3.60 |
2,258 |
29,624 |
+759 |
Hover/Click |
|
Oct21 |
210312 |
437.10 |
437.10 |
433.90 |
435.90 |
-3.20 |
535 |
9,680 |
+39 |
Hover/Click |
|
Dec21 |
210312 |
433.60 |
433.60 |
429.70 |
431.00 |
-3.10 |
206 |
4,465 |
-45 |
Hover/Click |
|
Mar22 |
210312 |
429.50 |
429.90 |
429.00 |
429.90 |
-3.20 |
57 |
2,762 |
+51 |
Hover/Click |
| Total Volume and Open Interest |
6,958 |
85,074 |
+751 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May21 |
210312 |
88.35 |
88.49 |
85.95 |
87.56 |
-0.79 |
23,348 |
100,217 |
-1,422 |
Hover/Click |
|
Jul21 |
210312 |
89.21 |
89.39 |
86.97 |
88.57 |
-0.63 |
11,670 |
50,557 |
-1,512 |
Hover/Click |
|
Oct21 |
210312 |
86.02 |
86.02 |
83.55 |
84.80 |
-0.99 |
1 |
17 |
+0 |
Hover/Click |
|
Dec21 |
210312 |
84.75 |
84.90 |
82.97 |
84.20 |
-0.69 |
6,027 |
65,143 |
+1,337 |
Hover/Click |
|
Mar22 |
210312 |
83.65 |
83.65 |
82.10 |
83.13 |
-0.76 |
600 |
6,905 |
+200 |
Hover/Click |
|
May22 |
210312 |
81.78 |
82.63 |
81.59 |
82.32 |
-0.74 |
200 |
1,302 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
42,001 |
231,690 |
-1,396 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Mar21 |
210312 |
972.0 |
1008.1 |
972.0 |
1008.1 |
+36.1 |
46 |
103 |
-37 |
|
|
May21 |
210312 |
867.3 |
876.0 |
851.1 |
867.1 |
-4.9 |
312 |
2,078 |
+61 |
|
|
Jul21 |
210312 |
779.2 |
796.9 |
771.1 |
793.3 |
-3.7 |
65 |
782 |
+24 |
|
|
Sep21 |
210312 |
742.0 |
742.0 |
735.0 |
740.0 |
-10.0 |
5 |
129 |
+2 |
|
|
Nov21 |
210312 |
699.9 |
699.9 |
699.9 |
699.9 |
-2.3 |
1 |
11 |
+0 |
|
|
Jan22 |
210312 |
699.9 |
699.9 |
699.9 |
699.9 |
-2.3 |
0 |
3 |
+0 |
|
|
Mar22 |
210312 |
699.9 |
699.9 |
699.9 |
699.9 |
-2.3 |
|
|
|
|
| Total Volume and Open Interest |
429 |
3,106 |
+50 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Apr21 |
210312 |
65.96 |
66.24 |
65.41 |
65.61 |
-0.41 |
498,488 |
215,531 |
-30,085 |
Hover/Click |
|
May21 |
210312 |
65.95 |
66.22 |
65.40 |
65.64 |
-0.36 |
217,195 |
345,254 |
+16,234 |
Hover/Click |
|
Jun21 |
210312 |
65.61 |
65.86 |
65.06 |
65.36 |
-0.30 |
161,584 |
345,155 |
+7,994 |
Hover/Click |
|
Jul21 |
210312 |
65.03 |
65.27 |
64.52 |
64.84 |
-0.27 |
55,913 |
185,249 |
+2,700 |
Hover/Click |
|
Aug21 |
210312 |
64.32 |
64.57 |
63.86 |
64.19 |
-0.24 |
33,325 |
119,621 |
+1,276 |
Hover/Click |
|
Sep21 |
210312 |
63.60 |
63.82 |
63.16 |
63.48 |
-0.22 |
36,576 |
117,176 |
+3,209 |
Hover/Click |
|
Oct21 |
210312 |
62.84 |
63.08 |
62.52 |
62.76 |
-0.21 |
13,153 |
81,003 |
+2,052 |
Hover/Click |
|
Nov21 |
210312 |
62.03 |
62.38 |
61.82 |
62.09 |
-0.19 |
8,541 |
69,037 |
+530 |
Hover/Click |
|
Dec21 |
210312 |
61.58 |
61.76 |
61.16 |
61.46 |
-0.18 |
71,998 |
315,897 |
+154 |
Hover/Click |
|
Jan22 |
210312 |
60.95 |
61.10 |
60.62 |
60.86 |
-0.18 |
5,886 |
54,219 |
-390 |
Hover/Click |
|
Feb22 |
210312 |
60.39 |
60.53 |
60.08 |
60.31 |
-0.17 |
2,931 |
50,408 |
+466 |
Hover/Click |
|
Mar22 |
210312 |
59.79 |
60.02 |
59.51 |
59.79 |
-0.16 |
5,019 |
48,547 |
-23 |
Hover/Click |
|
Apr22 |
210312 |
59.32 |
59.32 |
59.32 |
59.32 |
-0.15 |
668 |
22,028 |
+475 |
Hover/Click |
|
May22 |
210312 |
58.88 |
58.88 |
58.88 |
58.88 |
-0.15 |
555 |
20,300 |
+415 |
Hover/Click |
|
Jun22 |
210312 |
58.40 |
58.72 |
58.22 |
58.48 |
-0.15 |
14,503 |
110,917 |
+28 |
Hover/Click |
|
Jul22 |
210312 |
58.07 |
58.07 |
58.07 |
58.07 |
-0.14 |
813 |
23,685 |
+439 |
Hover/Click |
| Total Volume and Open Interest |
1,153,571 |
2,503,228 |
+8,592 |
|
| e-miNY Crude Oil(NYM) |
|
Apr21 |
210312 |
65.925 |
66.225 |
65.400 |
65.600 |
-0.425 |
20,267 |
1,638 |
-133 |
|
|
May21 |
210312 |
65.950 |
66.200 |
65.425 |
65.650 |
-0.350 |
2,973 |
1,465 |
+73 |
|
|
Jun21 |
210312 |
65.625 |
65.850 |
65.100 |
65.350 |
-0.300 |
235 |
395 |
-5 |
|
|
Jul21 |
210312 |
64.950 |
65.200 |
64.825 |
64.850 |
-0.250 |
28 |
92 |
+6 |
|
|
Aug21 |
210312 |
64.100 |
64.200 |
64.100 |
64.200 |
-0.225 |
18 |
18 |
+1 |
|
|
Sep21 |
210312 |
63.750 |
63.750 |
63.475 |
63.475 |
-0.225 |
5 |
25 |
+2 |
|
|
Oct21 |
210312 |
62.950 |
62.950 |
62.750 |
62.750 |
-0.225 |
7 |
30 |
+7 |
|
|
Nov21 |
210312 |
62.100 |
62.100 |
62.100 |
62.100 |
-0.175 |
1 |
46 |
+0 |
|
|
Dec21 |
210312 |
61.525 |
61.725 |
61.175 |
61.450 |
-0.200 |
89 |
348 |
+11 |
|
|
Jan22 |
210312 |
60.750 |
60.850 |
60.750 |
60.850 |
-0.200 |
0 |
18 |
+0 |
|
| Total Volume and Open Interest |
23,624 |
4,200 |
-37 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Apr21 |
210312 |
195.94 |
198.01 |
194.94 |
196.75 |
+0.81 |
64,494 |
94,677 |
-4,468 |
Hover/Click |
|
May21 |
210312 |
195.85 |
197.50 |
194.75 |
196.38 |
+0.58 |
51,889 |
88,631 |
+7,601 |
Hover/Click |
|
Jun21 |
210312 |
195.49 |
197.02 |
194.41 |
195.96 |
+0.42 |
36,656 |
70,248 |
+771 |
Hover/Click |
|
Jul21 |
210312 |
194.37 |
196.59 |
194.18 |
195.66 |
+0.33 |
14,245 |
28,631 |
+3,484 |
Hover/Click |
|
Aug21 |
210312 |
194.39 |
196.38 |
193.98 |
195.46 |
+0.31 |
5,364 |
15,975 |
+160 |
Hover/Click |
|
Sep21 |
210312 |
194.03 |
196.21 |
193.90 |
195.32 |
+0.25 |
7,375 |
24,342 |
+1,259 |
Hover/Click |
|
Oct21 |
210312 |
194.00 |
195.99 |
194.00 |
195.22 |
+0.24 |
2,042 |
10,235 |
+300 |
Hover/Click |
|
Nov21 |
210312 |
194.45 |
195.73 |
194.10 |
195.13 |
+0.23 |
1,543 |
9,873 |
+224 |
Hover/Click |
|
Dec21 |
210312 |
194.55 |
195.66 |
193.43 |
194.86 |
+0.23 |
11,133 |
46,611 |
+1,317 |
Hover/Click |
|
Jan22 |
210312 |
194.35 |
195.46 |
194.25 |
194.72 |
+0.21 |
1,475 |
11,612 |
+205 |
Hover/Click |
|
Feb22 |
210312 |
194.14 |
194.92 |
193.80 |
194.37 |
+0.21 |
690 |
2,851 |
+290 |
Hover/Click |
|
Mar22 |
210312 |
193.43 |
194.20 |
192.92 |
193.53 |
+0.18 |
782 |
3,748 |
+92 |
Hover/Click |
|
Apr22 |
210312 |
192.61 |
192.61 |
192.03 |
192.03 |
+0.20 |
314 |
1,666 |
+62 |
Hover/Click |
|
May22 |
210312 |
191.00 |
191.75 |
191.00 |
191.10 |
+0.22 |
232 |
876 |
+46 |
Hover/Click |
| Total Volume and Open Interest |
200,490 |
439,091 |
+11,375 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Apr21 |
210312 |
213.56 |
215.99 |
212.67 |
215.00 |
+1.20 |
70,958 |
92,627 |
-1,192 |
Hover/Click |
|
May21 |
210312 |
212.88 |
214.33 |
211.37 |
213.48 |
+0.75 |
76,931 |
114,538 |
+6,182 |
Hover/Click |
|
Jun21 |
210312 |
210.52 |
211.60 |
209.02 |
210.89 |
+0.56 |
38,558 |
64,002 |
+599 |
Hover/Click |
|
Jul21 |
210312 |
206.93 |
208.39 |
206.28 |
207.86 |
+0.44 |
18,773 |
33,278 |
+813 |
Hover/Click |
|
Aug21 |
210312 |
203.23 |
205.03 |
203.10 |
204.57 |
+0.37 |
8,142 |
15,285 |
+1,616 |
Hover/Click |
|
Sep21 |
210312 |
199.65 |
201.34 |
199.60 |
200.90 |
+0.33 |
10,563 |
31,476 |
-60 |
Hover/Click |
|
Oct21 |
210312 |
186.50 |
188.13 |
186.17 |
187.43 |
+0.20 |
3,995 |
17,798 |
+371 |
Hover/Click |
|
Nov21 |
210312 |
183.42 |
183.71 |
182.90 |
183.62 |
+0.23 |
2,246 |
10,776 |
+318 |
Hover/Click |
|
Dec21 |
210312 |
179.96 |
181.14 |
179.48 |
180.69 |
+0.23 |
10,685 |
33,879 |
+1,545 |
Hover/Click |
|
Jan22 |
210312 |
179.20 |
179.40 |
178.65 |
179.37 |
+0.22 |
657 |
3,218 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
241,970 |
425,129 |
+10,384 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Apr21 |
210312 |
215.00 |
215.00 |
215.00 |
215.00 |
+1.20 |
0 |
3 |
+0 |
|
|
May21 |
210312 |
213.48 |
213.48 |
213.48 |
213.48 |
+0.75 |
|
|
|
|
|
Jun21 |
210312 |
210.89 |
210.89 |
210.89 |
210.89 |
+0.56 |
|
|
|
|
|
Jul21 |
210312 |
207.86 |
207.86 |
207.86 |
207.86 |
+0.44 |
|
|
|
|
| Total Volume and Open Interest |
0 |
3 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Apr21 |
210312 |
2.669 |
2.693 |
2.584 |
2.600 |
-0.068 |
93,180 |
139,741 |
-7,314 |
Hover/Click |
|
May21 |
210312 |
2.703 |
2.727 |
2.619 |
2.636 |
-0.067 |
59,844 |
222,986 |
+1,528 |
Hover/Click |
|
Jun21 |
210312 |
2.760 |
2.782 |
2.678 |
2.695 |
-0.065 |
26,596 |
89,542 |
+2,297 |
Hover/Click |
|
Jul21 |
210312 |
2.820 |
2.838 |
2.736 |
2.752 |
-0.065 |
25,651 |
83,485 |
+1,272 |
Hover/Click |
|
Aug21 |
210312 |
2.846 |
2.856 |
2.753 |
2.771 |
-0.067 |
9,004 |
50,398 |
+918 |
Hover/Click |
|
Sep21 |
210312 |
2.830 |
2.847 |
2.741 |
2.761 |
-0.066 |
12,801 |
101,360 |
+2,283 |
Hover/Click |
|
Oct21 |
210312 |
2.843 |
2.856 |
2.755 |
2.775 |
-0.065 |
16,519 |
127,917 |
+1,556 |
Hover/Click |
|
Nov21 |
210312 |
2.908 |
2.921 |
2.822 |
2.843 |
-0.062 |
4,879 |
65,587 |
+462 |
Hover/Click |
|
Dec21 |
210312 |
3.025 |
3.035 |
2.945 |
2.965 |
-0.058 |
4,017 |
46,213 |
+462 |
Hover/Click |
|
Jan22 |
210312 |
3.107 |
3.116 |
3.032 |
3.048 |
-0.057 |
8,231 |
53,759 |
+200 |
Hover/Click |
|
Feb22 |
210312 |
3.041 |
3.050 |
2.972 |
2.987 |
-0.052 |
3,357 |
19,971 |
-290 |
Hover/Click |
|
Mar22 |
210312 |
2.870 |
2.872 |
2.799 |
2.813 |
-0.047 |
6,834 |
42,624 |
-185 |
Hover/Click |
|
Apr22 |
210312 |
2.520 |
2.520 |
2.467 |
2.479 |
-0.026 |
6,175 |
40,773 |
+987 |
Hover/Click |
|
May22 |
210312 |
2.479 |
2.479 |
2.426 |
2.436 |
-0.023 |
1,183 |
18,893 |
+352 |
Hover/Click |
|
Jun22 |
210312 |
2.496 |
2.503 |
2.465 |
2.471 |
-0.023 |
463 |
12,234 |
+0 |
Hover/Click |
|
Jul22 |
210312 |
2.534 |
2.536 |
2.500 |
2.509 |
-0.022 |
606 |
7,499 |
+118 |
Hover/Click |
| Total Volume and Open Interest |
282,892 |
1,211,100 |
+4,750 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
May21 |
210312 |
69.59 |
69.90 |
69.03 |
69.22 |
-0.41 |
361,943 |
475,808 |
-41,409 |
Hover/Click |
|
Jun21 |
210312 |
68.85 |
69.23 |
68.42 |
68.68 |
-0.32 |
281,976 |
442,422 |
+9,751 |
Hover/Click |
|
Jul21 |
210312 |
68.03 |
68.37 |
67.66 |
67.92 |
-0.27 |
124,527 |
293,065 |
+10,927 |
Hover/Click |
|
Aug21 |
210312 |
67.34 |
67.61 |
66.98 |
67.25 |
-0.24 |
67,253 |
146,079 |
+2,839 |
Hover/Click |
|
Sep21 |
210312 |
66.66 |
66.92 |
66.33 |
66.60 |
-0.21 |
61,838 |
131,291 |
+4,885 |
Hover/Click |
|
Oct21 |
210312 |
65.91 |
66.23 |
65.69 |
65.95 |
-0.20 |
25,932 |
71,883 |
+1,508 |
Hover/Click |
|
Nov21 |
210312 |
65.39 |
65.61 |
65.09 |
65.35 |
-0.19 |
17,135 |
53,371 |
+2,422 |
Hover/Click |
|
Dec21 |
210312 |
64.83 |
65.06 |
64.51 |
64.79 |
-0.19 |
116,725 |
246,980 |
-1,806 |
Hover/Click |
|
Jan22 |
210312 |
64.32 |
64.52 |
64.05 |
64.29 |
-0.18 |
5,623 |
53,480 |
-564 |
Hover/Click |
|
Feb22 |
210312 |
63.98 |
63.98 |
63.81 |
63.81 |
-0.18 |
5,980 |
46,943 |
+552 |
Hover/Click |
|
Mar22 |
210312 |
63.38 |
63.38 |
63.38 |
63.38 |
-0.16 |
5,649 |
63,591 |
-620 |
Hover/Click |
|
Apr22 |
210312 |
62.98 |
62.98 |
62.98 |
62.98 |
-0.16 |
1,167 |
20,208 |
+427 |
Hover/Click |
|
May22 |
210312 |
62.60 |
62.60 |
62.60 |
62.60 |
-0.14 |
1,062 |
23,976 |
+48 |
Hover/Click |
|
Jun22 |
210312 |
62.09 |
62.41 |
61.98 |
62.22 |
-0.14 |
25,109 |
120,560 |
-4,088 |
Hover/Click |
| Total Volume and Open Interest |
1,157,706 |
2,662,683 |
-23,135 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Apr21 |
210312 |
549.75 |
555.00 |
547.00 |
553.25 |
+4.75 |
143,702 |
182,092 |
-3,251 |
Hover/Click |
|
May21 |
210312 |
551.25 |
556.50 |
548.75 |
555.00 |
+4.75 |
86,286 |
143,172 |
+6,014 |
Hover/Click |
|
Jun21 |
210312 |
551.75 |
557.00 |
549.25 |
555.50 |
+4.50 |
76,797 |
117,105 |
+2,741 |
Hover/Click |
|
Jul21 |
210312 |
551.75 |
556.75 |
549.50 |
555.25 |
+4.25 |
19,304 |
63,632 |
-1,325 |
Hover/Click |
|
Aug21 |
210312 |
551.75 |
556.25 |
549.25 |
555.00 |
+4.00 |
13,038 |
39,707 |
+2,259 |
Hover/Click |
|
Sep21 |
210312 |
551.75 |
556.25 |
549.25 |
554.75 |
+3.75 |
17,930 |
45,164 |
-853 |
Hover/Click |
|
Oct21 |
210312 |
551.75 |
556.00 |
549.50 |
554.50 |
+3.50 |
10,539 |
64,796 |
+410 |
Hover/Click |
|
Nov21 |
210312 |
550.00 |
553.75 |
547.75 |
552.75 |
+3.25 |
8,465 |
36,669 |
+933 |
Hover/Click |
|
Dec21 |
210312 |
546.75 |
551.00 |
544.50 |
549.75 |
+3.25 |
39,313 |
123,199 |
+5,499 |
Hover/Click |
|
Jan22 |
210312 |
545.50 |
549.00 |
544.25 |
548.25 |
+3.00 |
3,337 |
28,256 |
+352 |
Hover/Click |
| Total Volume and Open Interest |
467,460 |
987,513 |
-7,942 |
|
| Ethanol(CBOT) |
|
Apr21 |
210312 |
1.801 |
1.801 |
1.801 |
1.801 |
unch |
2 |
40 |
-2 |
|
|
May21 |
210312 |
1.776 |
1.776 |
1.776 |
1.776 |
unch |
0 |
35 |
+0 |
|
|
Jun21 |
210312 |
1.762 |
1.762 |
1.762 |
1.762 |
unch |
|
|
|
|
|
Jul21 |
210312 |
1.762 |
1.762 |
1.762 |
1.762 |
unch |
|
|
|
|
|
Aug21 |
210312 |
1.701 |
1.701 |
1.701 |
1.701 |
unch |
0 |
5 |
+0 |
|
|
Sep21 |
210312 |
1.701 |
1.701 |
1.701 |
1.701 |
unch |
|
|
|
|
|
Oct21 |
210312 |
1.688 |
1.688 |
1.688 |
1.688 |
unch |
|
|
|
|
|
Nov21 |
210312 |
1.688 |
1.688 |
1.688 |
1.688 |
unch |
|
|
|
|
| Total Volume and Open Interest |
2 |
80 |
-2 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr21 |
210312 |
65.83 |
66.24 |
65.42 |
65.61 |
-0.41 |
30,802 |
35,036 |
-1,504 |
Hover/Click |
|
May21 |
210312 |
65.85 |
66.17 |
65.49 |
65.64 |
-0.36 |
61,836 |
50,686 |
-700 |
Hover/Click |
|
Jun21 |
210312 |
65.44 |
65.75 |
65.21 |
65.36 |
-0.30 |
75,728 |
77,057 |
+1,924 |
Hover/Click |
|
Jul21 |
210312 |
64.89 |
65.19 |
64.67 |
64.84 |
-0.27 |
57,361 |
29,088 |
+104 |
Hover/Click |
|
Aug21 |
210312 |
64.22 |
64.51 |
64.01 |
64.19 |
-0.24 |
18,143 |
19,204 |
-810 |
Hover/Click |
|
Sep21 |
210312 |
63.54 |
63.76 |
63.34 |
63.48 |
-0.22 |
10,053 |
29,675 |
+2,602 |
Hover/Click |
|
Oct21 |
210312 |
62.76 |
62.76 |
62.76 |
62.76 |
-0.21 |
2,175 |
12,416 |
+391 |
Hover/Click |
|
Nov21 |
210312 |
62.09 |
62.09 |
62.09 |
62.09 |
-0.19 |
679 |
11,458 |
-42 |
Hover/Click |
|
Dec21 |
210312 |
61.48 |
61.69 |
61.37 |
61.46 |
-0.18 |
11,569 |
93,875 |
+98 |
Hover/Click |
|
Jan22 |
210312 |
61.00 |
61.00 |
60.86 |
60.86 |
-0.18 |
446 |
6,842 |
+147 |
Hover/Click |
|
Feb22 |
210312 |
60.50 |
60.50 |
60.31 |
60.31 |
-0.17 |
316 |
4,946 |
+53 |
Hover/Click |
|
Mar22 |
210312 |
59.79 |
59.79 |
59.79 |
59.79 |
-0.16 |
641 |
10,031 |
-90 |
Hover/Click |
|
Apr22 |
210312 |
59.32 |
59.32 |
59.32 |
59.32 |
-0.15 |
34 |
4,255 |
+0 |
Hover/Click |
|
May22 |
210312 |
58.88 |
58.88 |
58.88 |
58.88 |
-0.15 |
26 |
3,873 |
+25 |
Hover/Click |
|
Jun22 |
210312 |
58.48 |
58.48 |
58.48 |
58.48 |
-0.15 |
2,526 |
25,628 |
-262 |
Hover/Click |
|
Jul22 |
210312 |
58.07 |
58.07 |
58.07 |
58.07 |
-0.14 |
37 |
1,872 |
-7 |
Hover/Click |
| Total Volume and Open Interest |
275,533 |
546,504 |
+1,990 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar21 |
210312 |
91.430 |
91.970 |
91.405 |
91.677 |
+0.260 |
48,926 |
25,550 |
-4,835 |
Hover/Click |
|
Jun21 |
210312 |
91.420 |
91.960 |
91.380 |
91.677 |
+0.262 |
17,655 |
19,522 |
+8,898 |
Hover/Click |
|
Sep21 |
210312 |
91.430 |
91.905 |
91.400 |
91.652 |
+0.252 |
18 |
205 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
66,602 |
45,372 |
+4,072 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar21 |
210312 |
77.86 |
78.01 |
77.25 |
77.58 |
-0.30 |
170,293 |
53,109 |
-61,325 |
Hover/Click |
|
Jun21 |
210312 |
77.88 |
78.04 |
77.27 |
77.60 |
-0.30 |
87,890 |
84,763 |
+50,130 |
Hover/Click |
|
Sep21 |
210312 |
77.96 |
78.00 |
77.30 |
77.61 |
-0.31 |
35 |
483 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
258,622 |
139,022 |
-11,308 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar21 |
210312 |
139.81 |
140.04 |
138.64 |
139.23 |
-0.65 |
157,380 |
71,944 |
-54,336 |
Hover/Click |
|
Jun21 |
210312 |
139.96 |
140.09 |
138.67 |
139.27 |
-0.65 |
100,285 |
101,601 |
+48,274 |
Hover/Click |
|
Sep21 |
210312 |
140.02 |
140.02 |
138.74 |
139.30 |
-0.65 |
39 |
350 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
257,930 |
175,335 |
-6,038 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar21 |
210312 |
79.79 |
80.24 |
79.54 |
80.22 |
+0.47 |
131,124 |
87,021 |
-41,576 |
Hover/Click |
|
Jun21 |
210312 |
79.78 |
80.26 |
79.55 |
80.23 |
+0.46 |
79,399 |
82,951 |
+41,797 |
Hover/Click |
|
Sep21 |
210312 |
79.78 |
80.25 |
79.55 |
80.22 |
+0.46 |
95 |
1,496 |
+34 |
Hover/Click |
|
Dec21 |
210312 |
79.90 |
80.21 |
79.60 |
80.20 |
+0.45 |
340 |
1,796 |
+254 |
Hover/Click |
| Total Volume and Open Interest |
211,078 |
173,555 |
+477 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar21 |
210312 |
92.13 |
92.16 |
91.39 |
91.69 |
-0.52 |
186,542 |
113,392 |
-42,155 |
Hover/Click |
|
Jun21 |
210312 |
92.24 |
92.25 |
91.69 |
91.77 |
-0.52 |
86,356 |
99,246 |
+44,649 |
Hover/Click |
|
Sep21 |
210312 |
91.89 |
91.89 |
91.80 |
91.87 |
-0.52 |
6 |
217 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
273,013 |
213,828 |
+2,481 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar21 |
210312 |
108.30 |
108.30 |
107.24 |
107.58 |
-0.61 |
36,872 |
37,624 |
-9,474 |
Hover/Click |
|
Jun21 |
210312 |
108.42 |
108.44 |
107.50 |
107.85 |
-0.62 |
18,855 |
19,821 |
+9,706 |
Hover/Click |
|
Sep21 |
210312 |
108.17 |
108.18 |
107.80 |
108.12 |
-0.61 |
0 |
131 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
55,727 |
57,580 |
+232 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar21 |
210312 |
119.85 |
119.89 |
119.10 |
119.50 |
-0.34 |
473,974 |
360,265 |
-212,923 |
Hover/Click |
|
Jun21 |
210312 |
120.08 |
120.12 |
119.34 |
119.73 |
-0.34 |
322,250 |
376,061 |
+235,573 |
Hover/Click |
|
Sep21 |
210312 |
120.10 |
120.10 |
119.58 |
119.96 |
-0.34 |
271 |
3,874 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
797,732 |
744,810 |
+22,687 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar21 |
210312 |
484.75 |
486.00 |
477.75 |
483.00 |
-1.00 |
88,610 |
81,949 |
-18,662 |
Hover/Click |
|
Jun21 |
210312 |
479.88 |
481.25 |
473.25 |
478.50 |
-1.00 |
50,169 |
89,659 |
+23,519 |
Hover/Click |
| Total Volume and Open Interest |
138,791 |
172,156 |
+4,869 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Apr21 |
210312 |
181.00 |
181.65 |
178.80 |
179.45 |
-0.75 |
10,936 |
44,265 |
+721 |
|
|
May21 |
210312 |
180.30 |
181.25 |
178.65 |
179.25 |
-0.75 |
116 |
217 |
-15 |
|
|
Jun21 |
210312 |
178.35 |
180.35 |
178.35 |
179.05 |
-0.70 |
27 |
3,448 |
+1 |
Hover/Click |
|
Jul21 |
210312 |
178.65 |
178.65 |
178.10 |
178.65 |
-0.65 |
0 |
122 |
+0 |
|
| Total Volume and Open Interest |
11,079 |
48,052 |
+707 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210312 |
158~120 |
158~120 |
156~310 |
157~040 |
-2~100 |
936 |
2,658 |
-268 |
Hover/Click |
|
Jun21 |
210312 |
157~160 |
157~240 |
155~120 |
155~180 |
-2~110 |
438,005 |
1,202,554 |
-2,978 |
Hover/Click |
|
Sep21 |
210312 |
154~020 |
154~020 |
154~020 |
154~020 |
-2~110 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
438,941 |
1,205,215 |
-3,246 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210312 |
133~195 |
133~195 |
132~275 |
132~290 |
-0~260 |
3,636 |
56,652 |
-1,295 |
Hover/Click |
|
Jun21 |
210312 |
132~150 |
132~180 |
131~230 |
131~250 |
-0~265 |
2,013,539 |
3,645,480 |
+25,309 |
Hover/Click |
|
Sep21 |
210312 |
131~170 |
131~170 |
130~150 |
130~300 |
-0~265 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,017,175 |
3,702,136 |
+24,014 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210312 |
124~142 |
124~142 |
124~036 |
124~056 |
-0~090 |
3,662 |
17,770 |
-606 |
Hover/Click |
|
Jun21 |
210312 |
123~302 |
124~000 |
123~194 |
123~220 |
-0~102 |
1,123,342 |
3,452,644 |
+17,081 |
Hover/Click |
|
Sep21 |
210312 |
123~040 |
123~040 |
123~040 |
123~040 |
-0~102 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,127,004 |
3,470,414 |
+16,475 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210312 |
110~131 |
110~136 |
110~131 |
110~136 |
-0~004 |
1,256 |
39,594 |
-766 |
Hover/Click |
|
Jun21 |
210312 |
110~127 |
110~131 |
110~113 |
110~121 |
-0~007 |
337,542 |
2,314,152 |
-41,074 |
Hover/Click |
|
Sep21 |
210312 |
110~120 |
110~120 |
110~120 |
110~120 |
-0~007 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
338,798 |
2,353,746 |
-41,840 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar21 |
210312 |
99.815 |
99.817 |
99.810 |
99.813 |
-0.003 |
119,033 |
1,017,680 |
-10,955 |
|
|
Jun21 |
210312 |
99.835 |
99.840 |
99.830 |
99.835 |
unch |
115,682 |
1,123,906 |
-2,732 |
|
|
Sep21 |
210312 |
99.815 |
99.815 |
99.805 |
99.810 |
-0.005 |
104,669 |
780,757 |
+11,497 |
|
|
Dec21 |
210312 |
99.765 |
99.765 |
99.750 |
99.755 |
-0.010 |
99,355 |
965,565 |
+12,393 |
|
|
Mar22 |
210312 |
99.800 |
99.800 |
99.780 |
99.785 |
-0.010 |
159,088 |
862,707 |
+3,116 |
|
|
Jun22 |
210312 |
99.755 |
99.755 |
99.740 |
99.745 |
-0.010 |
165,154 |
790,384 |
-134 |
|
|
Sep22 |
210312 |
99.695 |
99.695 |
99.665 |
99.675 |
-0.020 |
204,797 |
687,193 |
-16,018 |
|
|
Dec22 |
210312 |
99.575 |
99.580 |
99.545 |
99.555 |
-0.030 |
192,326 |
630,136 |
-23,895 |
|
|
Mar23 |
210312 |
99.480 |
99.485 |
99.440 |
99.450 |
-0.045 |
183,367 |
1,039,427 |
-3,191 |
|
|
Jun23 |
210312 |
99.325 |
99.335 |
99.275 |
99.290 |
-0.050 |
154,926 |
642,072 |
+2,499 |
|
|
Sep23 |
210312 |
99.085 |
99.095 |
99.025 |
99.050 |
-0.050 |
161,499 |
544,849 |
-17,159 |
|
|
Dec23 |
210312 |
98.940 |
98.950 |
98.870 |
98.900 |
-0.055 |
160,817 |
692,716 |
+3,715 |
|
|
Mar24 |
210312 |
98.790 |
98.805 |
98.720 |
98.750 |
-0.065 |
111,944 |
425,344 |
-5,473 |
|
|
Jun24 |
210312 |
98.645 |
98.655 |
98.565 |
98.590 |
-0.075 |
66,462 |
261,872 |
-4,995 |
|
|
Sep24 |
210312 |
98.505 |
98.520 |
98.425 |
98.445 |
-0.085 |
74,041 |
254,631 |
-248 |
|
|
Dec24 |
210312 |
98.400 |
98.405 |
98.300 |
98.315 |
-0.095 |
77,904 |
216,305 |
-1,858 |
|
|
Mar25 |
210312 |
98.275 |
98.305 |
98.195 |
98.205 |
-0.105 |
46,848 |
127,343 |
+7,229 |
|
|
Jun25 |
210312 |
98.200 |
98.210 |
98.100 |
98.110 |
-0.110 |
37,566 |
87,172 |
-1,330 |
|
| Total Volume and Open Interest |
2,318,336 |
11,582,203 |
-40,358 |
|
| Ultra T-Bond(CBOT) |
|
Mar21 |
210312 |
187~16 |
187~27 |
183~28 |
183~30 |
-4~08 |
1,016 |
8,811 |
-426 |
|
|
Jun21 |
210312 |
185~25 |
186~09 |
182~03 |
182~08 |
-4~08 |
202,647 |
1,144,215 |
-6,392 |
|
|
Sep21 |
210312 |
180~24 |
180~24 |
180~24 |
180~24 |
-4~08 |
|
|
|
|
| Total Volume and Open Interest |
203,663 |
1,153,026 |
-6,818 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar21 |
210312 |
148~015 |
148~050 |
146~250 |
146~265 |
-1~150 |
397 |
4,579 |
-1,070 |
|
|
Jun21 |
210312 |
146~140 |
146~195 |
145~035 |
145~060 |
-1~155 |
331,527 |
1,280,969 |
-7,453 |
|
|
Sep21 |
210312 |
145~060 |
145~060 |
145~060 |
145~060 |
-1~155 |
|
|
|
|
| Total Volume and Open Interest |
331,924 |
1,285,548 |
-8,523 |
|
| 30 Day Federal Funds(CBOT) |
|
Mar21 |
210312 |
99.930 |
99.933 |
99.930 |
99.930 |
unch |
6,459 |
112,311 |
+1,516 |
|
|
Apr21 |
210312 |
99.930 |
99.935 |
99.930 |
99.930 |
unch |
5,062 |
157,242 |
+2,280 |
|
|
May21 |
210312 |
99.925 |
99.925 |
99.920 |
99.920 |
unch |
20,667 |
103,712 |
+9,235 |
|
|
Jun21 |
210312 |
99.925 |
99.925 |
99.920 |
99.920 |
unch |
5,988 |
86,727 |
-272 |
|
|
Jul21 |
210312 |
99.925 |
99.925 |
99.920 |
99.920 |
unch |
20,440 |
106,542 |
-135 |
|
|
Aug21 |
210312 |
99.920 |
99.925 |
99.915 |
99.920 |
unch |
2,098 |
64,621 |
-666 |
|
| Total Volume and Open Interest |
88,256 |
1,021,896 |
+11,526 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun21 |
210311 |
150.88 |
151.15 |
150.76 |
151.14 |
+0.26 |
5,213 |
6,093 |
+4,094 |
Hover/Click |
|
Sep21 |
210311 |
151.14 |
151.14 |
151.14 |
151.14 |
+0.26 |
|
|
|
Hover/Click |
|
Dec21 |
210311 |
151.14 |
151.14 |
151.14 |
151.14 |
+0.26 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
10,888 |
15,329 |
+913 |
|
| Euro-Buxl(EUREX) |
|
Jun21 |
210312 |
208.60 |
208.70 |
206.50 |
206.76 |
-2.08 |
49,783 |
273,114 |
-2,552 |
|
|
Sep21 |
210312 |
205.36 |
205.36 |
205.36 |
205.36 |
-2.08 |
0 |
2 |
+0 |
|
|
Dec21 |
210312 |
203.86 |
203.86 |
203.86 |
203.86 |
-2.08 |
|
|
|
|
| Total Volume and Open Interest |
49,783 |
273,116 |
-2,552 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210312 |
171.62 |
171.65 |
171.05 |
171.12 |
-0.52 |
590,189 |
1,368,643 |
-54,948 |
Hover/Click |
|
Sep21 |
210312 |
173.02 |
173.02 |
173.02 |
173.02 |
-0.52 |
0 |
5 |
+0 |
Hover/Click |
|
Dec21 |
210312 |
170.37 |
170.37 |
170.37 |
170.37 |
-0.52 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
590,189 |
1,368,648 |
-54,948 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210312 |
135.04 |
135.06 |
134.90 |
134.94 |
-0.09 |
353,695 |
1,069,072 |
-36,032 |
Hover/Click |
|
Sep21 |
210312 |
134.34 |
134.34 |
134.34 |
134.34 |
-0.09 |
0 |
31 |
+0 |
Hover/Click |
|
Dec21 |
210312 |
135.24 |
135.24 |
135.24 |
135.24 |
-0.09 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
353,695 |
1,069,103 |
-36,032 |
|
| Euro-Schatz(EUREX) |
|
Jun21 |
210312 |
112.11 |
112.11 |
112.07 |
112.08 |
-0.01 |
147,432 |
1,386,767 |
-8,314 |
|
|
Sep21 |
210312 |
112.68 |
112.68 |
112.68 |
112.68 |
-0.01 |
|
|
|
|
|
Dec21 |
210312 |
112.93 |
112.93 |
112.93 |
112.93 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
147,432 |
1,386,767 |
-8,314 |
|
| 3-Mth Euribor(EUREX) |
|
Mar21 |
210312 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
20 |
792 |
+20 |
|
|
Jun21 |
210312 |
100.535 |
100.535 |
100.535 |
100.535 |
unch |
0 |
723 |
+0 |
|
|
Sep21 |
210312 |
100.530 |
100.530 |
100.530 |
100.530 |
+0.005 |
0 |
1,041 |
+0 |
|
| Total Volume and Open Interest |
20 |
3,719 |
+20 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210312 |
128~29 |
129~02 |
128~21 |
128~21 |
-0~28 |
261 |
36,907 |
-202 |
Hover/Click |
|
Jun21 |
210312 |
128~05 |
128~06 |
127~18 |
127~21 |
-0~28 |
197,201 |
557,328 |
+6,856 |
Hover/Click |
| Total Volume and Open Interest |
197,462 |
594,238 |
+6,654 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210312 |
99.92 |
99.92 |
99.92 |
99.92 |
-0.00 |
16,932 |
642,484 |
-3,486 |
|
|
Jun21 |
210312 |
99.92 |
99.93 |
99.92 |
99.92 |
-0.01 |
16,068 |
630,256 |
-3,579 |
|
|
Sep21 |
210312 |
99.92 |
99.93 |
99.92 |
99.92 |
-0.01 |
25,788 |
500,749 |
+2,805 |
|
|
Dec21 |
210312 |
99.90 |
99.90 |
99.89 |
99.89 |
-0.01 |
25,640 |
541,628 |
+5,049 |
|
|
Mar22 |
210312 |
99.81 |
99.82 |
99.80 |
99.81 |
-0.01 |
27,697 |
570,861 |
-497 |
|
|
Jun22 |
210312 |
99.78 |
99.79 |
99.76 |
99.77 |
-0.02 |
65,584 |
420,957 |
+28,615 |
|
| Total Volume and Open Interest |
533,116 |
4,905,002 |
+63,338 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210312 |
100.540 |
100.545 |
100.535 |
100.535 |
-0.005 |
102,508 |
284,182 |
-3,855 |
|
|
Jun21 |
210312 |
100.535 |
100.540 |
100.535 |
100.535 |
unch |
89,298 |
368,783 |
-854 |
|
|
Sep21 |
210312 |
100.530 |
100.535 |
100.525 |
100.525 |
unch |
57,393 |
312,626 |
+4,899 |
|
| Total Volume and Open Interest |
776,772 |
3,551,498 |
+20,447 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar21 |
210311 |
99.96 |
99.96 |
99.96 |
99.96 |
-0.01 |
6,612 |
105,910 |
-4,256 |
|
|
Jun21 |
210312 |
99.94 |
99.95 |
99.93 |
99.94 |
-0.01 |
19,367 |
152,672 |
-4,885 |
|
|
Sep21 |
210312 |
99.92 |
99.93 |
99.91 |
99.92 |
-0.01 |
13,073 |
151,790 |
+870 |
|
|
Dec21 |
210312 |
99.89 |
99.90 |
99.88 |
99.89 |
-0.01 |
21,603 |
155,822 |
+882 |
|
|
Mar22 |
210312 |
99.87 |
99.87 |
99.85 |
99.86 |
-0.01 |
13,793 |
160,131 |
+1,462 |
|
|
Jun22 |
210312 |
99.83 |
99.84 |
99.81 |
99.82 |
-0.01 |
11,334 |
94,039 |
+487 |
|
|
Sep22 |
210312 |
99.77 |
99.78 |
99.75 |
99.76 |
-0.01 |
11,271 |
65,845 |
+1,830 |
|
|
Dec22 |
210312 |
99.67 |
99.69 |
99.65 |
99.66 |
-0.01 |
8,305 |
47,616 |
-834 |
|
|
Mar23 |
210312 |
99.58 |
99.60 |
99.56 |
99.57 |
-0.01 |
2,293 |
12,693 |
+1,301 |
|
|
Jun23 |
210312 |
99.47 |
99.47 |
99.46 |
99.46 |
+0.01 |
0 |
1,901 |
-5 |
|
| Total Volume and Open Interest |
104,943 |
947,525 |
-1,442 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar21 |
210312 |
98.35 |
98.39 |
98.29 |
98.30 |
-0.05 |
746,017 |
1,156,759 |
-187,603 |
|
|
Jun21 |
210312 |
98.31 |
98.35 |
98.24 |
98.26 |
-0.05 |
615,484 |
901,177 |
+477,308 |
|
| Total Volume and Open Interest |
1,361,501 |
2,057,936 |
+289,705 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar21 |
210312 |
99.78 |
99.79 |
99.76 |
99.76 |
-0.02 |
408,641 |
577,173 |
-181,946 |
|
|
Jun21 |
210312 |
99.71 |
99.73 |
99.71 |
99.71 |
-0.01 |
280,503 |
390,696 |
+208,429 |
|
| Total Volume and Open Interest |
689,144 |
967,869 |
+26,483 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr21 |
210312 |
1720.5 |
1728.0 |
1696.6 |
1719.8 |
-2.8 |
226,890 |
248,013 |
-18,606 |
Hover/Click |
|
Jun21 |
210312 |
1722.6 |
1730.4 |
1699.4 |
1722.4 |
-2.8 |
58,586 |
168,138 |
+16,606 |
Hover/Click |
|
Aug21 |
210312 |
1726.3 |
1732.4 |
1701.6 |
1724.3 |
-2.9 |
7,203 |
28,962 |
+2,299 |
Hover/Click |
|
Oct21 |
210312 |
1725.0 |
1731.6 |
1703.4 |
1726.1 |
-3.0 |
596 |
9,237 |
-49 |
Hover/Click |
|
Dec21 |
210312 |
1728.4 |
1735.0 |
1705.0 |
1727.8 |
-3.3 |
1,196 |
12,734 |
+83 |
Hover/Click |
|
Feb22 |
210312 |
1729.6 |
1735.8 |
1722.0 |
1729.3 |
-3.6 |
403 |
4,376 |
-76 |
Hover/Click |
|
Apr22 |
210312 |
1733.5 |
1733.5 |
1730.5 |
1730.5 |
-3.9 |
0 |
59 |
+0 |
Hover/Click |
|
Jun22 |
210312 |
1731.7 |
1731.7 |
1731.7 |
1731.7 |
-4.1 |
0 |
126 |
+0 |
Hover/Click |
|
Aug22 |
210312 |
1733.2 |
1733.2 |
1733.2 |
1733.2 |
-4.1 |
0 |
4 |
+0 |
Hover/Click |
|
Oct22 |
210312 |
1736.2 |
1736.2 |
1736.2 |
1736.2 |
-4.1 |
|
|
|
Hover/Click |
|
Dec22 |
210312 |
1740.0 |
1740.0 |
1738.3 |
1738.3 |
-4.1 |
10 |
351 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
295,487 |
474,272 |
+401 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar21 |
210312 |
2614.5 |
2620.0 |
2546.0 |
2588.0 |
-28.2 |
85 |
1,136 |
-266 |
Hover/Click |
|
May21 |
210312 |
2619.5 |
2623.5 |
2542.5 |
2591.1 |
-28.2 |
53,386 |
125,890 |
+673 |
Hover/Click |
|
Jul21 |
210312 |
2620.5 |
2624.5 |
2546.5 |
2593.4 |
-28.2 |
2,056 |
15,117 |
+9 |
Hover/Click |
|
Sep21 |
210312 |
2577.5 |
2600.5 |
2554.5 |
2595.8 |
-28.8 |
445 |
4,451 |
+149 |
Hover/Click |
|
Dec21 |
210312 |
2625.0 |
2629.0 |
2552.5 |
2599.1 |
-28.8 |
334 |
6,295 |
+96 |
Hover/Click |
|
Mar22 |
210312 |
2575.0 |
2604.0 |
2569.0 |
2604.0 |
-28.8 |
29 |
617 |
+8 |
Hover/Click |
|
May22 |
210312 |
2609.0 |
2609.0 |
2603.5 |
2609.0 |
-28.8 |
24 |
74 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
56,586 |
156,098 |
+673 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr21 |
210312 |
1202.9 |
1214.6 |
1172.0 |
1200.3 |
-2.0 |
15,399 |
48,386 |
-1,087 |
Hover/Click |
|
Jul21 |
210312 |
1207.0 |
1219.0 |
1176.2 |
1204.4 |
-2.6 |
2,734 |
22,529 |
+1,303 |
Hover/Click |
|
Oct21 |
210312 |
1221.4 |
1221.4 |
1182.2 |
1207.2 |
-2.2 |
41 |
599 |
+6 |
Hover/Click |
|
Jan22 |
210312 |
1190.0 |
1216.0 |
1190.0 |
1211.3 |
-2.0 |
17 |
129 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
18,196 |
71,646 |
+235 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar21 |
210312 |
2356.60 |
2356.60 |
2356.60 |
2356.60 |
+19.10 |
0 |
8 |
-1 |
Hover/Click |
|
Jun21 |
210312 |
2335.50 |
2368.00 |
2314.50 |
2360.70 |
+19.10 |
1,594 |
9,171 |
-77 |
Hover/Click |
|
Sep21 |
210312 |
2330.50 |
2359.40 |
2330.50 |
2359.40 |
+18.90 |
84 |
91 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
1,678 |
9,270 |
-64 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar21 |
210312 |
414.10 |
415.45 |
407.20 |
414.55 |
+0.25 |
523 |
3,277 |
-233 |
Hover/Click |
|
May21 |
210312 |
414.40 |
415.80 |
406.65 |
414.00 |
+0.10 |
74,705 |
146,318 |
-1,857 |
Hover/Click |
|
Jul21 |
210312 |
414.60 |
415.90 |
406.85 |
414.15 |
+0.05 |
6,248 |
33,649 |
+815 |
Hover/Click |
|
Sep21 |
210312 |
411.45 |
415.00 |
406.60 |
413.75 |
+0.05 |
3,795 |
23,989 |
-262 |
Hover/Click |
|
Dec21 |
210312 |
410.20 |
413.40 |
405.75 |
412.45 |
-0.05 |
1,298 |
18,306 |
-160 |
Hover/Click |
| Total Volume and Open Interest |
87,475 |
238,001 |
-1,306 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210312 |
32494 |
32822 |
32389 |
32772 |
+293 |
216,993 |
88,465 |
+4,242 |
Hover/Click |
|
Jun21 |
210312 |
32388 |
32715 |
32279 |
32665 |
+297 |
4,863 |
10,996 |
+2,441 |
Hover/Click |
|
Sep21 |
210312 |
32449 |
32588 |
32216 |
32552 |
+281 |
89 |
27 |
+4 |
Hover/Click |
|
Dec21 |
210312 |
32443 |
32443 |
32443 |
32443 |
+280 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
221,945 |
99,491 |
+6,687 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Mar21 |
210312 |
3942.25 |
3942.25 |
3942.25 |
3942.25 |
+5.50 |
3,450 |
31,631 |
+2,100 |
|
|
Jun21 |
210312 |
3932.75 |
3936.00 |
3901.50 |
3932.75 |
+5.50 |
0 |
44 |
+0 |
|
|
Sep21 |
210312 |
3922.50 |
3922.50 |
3922.50 |
3922.50 |
+5.25 |
|
|
|
|
|
Dec21 |
210312 |
3908.50 |
3908.50 |
3908.50 |
3908.50 |
+5.25 |
|
|
|
|
| Total Volume and Open Interest |
3,450 |
31,749 |
+2,100 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210312 |
3937.50 |
3947.50 |
3910.25 |
3942.25 |
+5.50 |
1,845,205 |
2,527,467 |
-50,383 |
Hover/Click |
|
Jun21 |
210312 |
3928.00 |
3938.50 |
3900.75 |
3932.75 |
+5.50 |
135,244 |
272,716 |
+71,819 |
Hover/Click |
|
Sep21 |
210312 |
3920.00 |
3928.00 |
3891.00 |
3922.50 |
+5.25 |
134 |
993 |
+13 |
Hover/Click |
|
Dec21 |
210312 |
3896.00 |
3908.50 |
3887.00 |
3908.50 |
+5.25 |
0 |
151 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,980,583 |
2,801,347 |
+21,449 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210312 |
13055.00 |
13095.00 |
12768.25 |
12933.50 |
-114.75 |
715,961 |
229,079 |
-13,018 |
Hover/Click |
|
Jun21 |
210312 |
13048.75 |
13086.75 |
12760.00 |
12924.25 |
-114.75 |
14,465 |
14,770 |
+3,443 |
Hover/Click |
|
Sep21 |
210312 |
13006.50 |
13072.00 |
12749.75 |
12913.75 |
-118.00 |
48 |
114 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
730,474 |
243,968 |
-9,560 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar21 |
210312 |
2623.60 |
2649.80 |
2608.60 |
2644.70 |
+24.30 |
8,340 |
49,605 |
+218 |
Hover/Click |
|
Jun21 |
210312 |
2618.50 |
2645.20 |
2604.60 |
2640.30 |
+24.20 |
119 |
131 |
+91 |
Hover/Click |
|
Sep21 |
210312 |
2656.60 |
2656.60 |
2656.60 |
2656.60 |
+24.80 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
8,459 |
49,736 |
+309 |
|
| Volatility Index(CBOE) |
|
Mar21 |
210312 |
23.00 |
23.81 |
21.93 |
21.98 |
-0.91 |
84,326 |
83,250 |
-8,077 |
|
|
Apr21 |
210312 |
25.85 |
26.55 |
25.35 |
25.41 |
-0.39 |
52,032 |
197,582 |
+13,309 |
|
|
May21 |
210312 |
27.26 |
27.75 |
27.05 |
27.10 |
-0.09 |
18,134 |
57,126 |
+3,899 |
|
|
Jun21 |
210312 |
27.77 |
28.22 |
27.70 |
27.76 |
+0.05 |
8,990 |
24,575 |
+1,175 |
|
| Total Volume and Open Interest |
172,389 |
408,197 |
+12,349 |
|
| S & P 600(CME) |
|
Mar21 |
210312 |
1398.00 |
1398.00 |
1398.00 |
1398.00 |
+13.10 |
|
|
|
|
|
Jun21 |
210312 |
1398.90 |
1398.90 |
1398.90 |
1398.90 |
+13.10 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210312 |
2338.80 |
2356.00 |
2327.50 |
2351.30 |
+16.60 |
192,094 |
535,003 |
-4,783 |
Hover/Click |
|
Jun21 |
210312 |
2335.10 |
2353.60 |
2325.00 |
2348.90 |
+16.90 |
10,897 |
18,702 |
+8,233 |
Hover/Click |
|
Sep21 |
210312 |
2342.60 |
2342.60 |
2342.60 |
2342.60 |
+15.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
202,991 |
553,705 |
+3,450 |
|
| Nikkei 225(CME) |
|
Jun21 |
210312 |
29210 |
29625 |
29065 |
29570 |
+425 |
7,092 |
13,432 |
+1,465 |
|
|
Sep21 |
210312 |
29515 |
29555 |
29515 |
29515 |
+565 |
|
|
|
|
| Total Volume and Open Interest |
14,096 |
23,388 |
+832 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun21 |
210311 |
28810 |
29080 |
28785 |
29060 |
+260 |
65,961 |
66,449 |
+43,411 |
|
|
Sep21 |
210311 |
29050 |
29050 |
29050 |
29050 |
+265 |
0 |
887 |
+0 |
|
|
Dec21 |
210311 |
28900 |
28900 |
28900 |
28900 |
+265 |
0 |
10,607 |
+0 |
|
| Total Volume and Open Interest |
188,678 |
190,815 |
+21,353 |
|
| Nikkei 225 Mini(JPX) |
|
Jun21 |
210312 |
29250 |
29595 |
29030 |
29590 |
+550 |
262,637 |
141,959 |
+25,966 |
|
|
Sep21 |
210311 |
28750 |
29000 |
28730 |
28980 |
+260 |
955 |
1,508 |
-1 |
|
|
Dec21 |
210311 |
28535 |
28815 |
28520 |
28780 |
+260 |
457 |
2,369 |
-61 |
|
| Total Volume and Open Interest |
987,967 |
482,337 |
+46,289 |
|
| Nikkei 225(JPX) |
|
Jun21 |
210312 |
29250 |
29590 |
29030 |
29590 |
+550 |
64,739 |
204,069 |
+57,328 |
|
|
Sep21 |
210312 |
29180 |
29530 |
28970 |
29530 |
+550 |
3 |
3,476 |
+1 |
|
|
Dec21 |
210312 |
29230 |
29320 |
29230 |
29320 |
+540 |
1 |
44,889 |
-913 |
|
| Total Volume and Open Interest |
138,300 |
392,093 |
+5,308 |
|
| Nikkei 225(CME) Yen |
|
Jun21 |
210312 |
29195 |
29595 |
29030 |
29540 |
+435 |
25,127 |
30,806 |
+10,026 |
|
|
Sep21 |
210312 |
29480 |
29490 |
29000 |
29480 |
+455 |
|
|
|
|
|
Dec21 |
210312 |
29290 |
29290 |
29290 |
29290 |
+485 |
|
|
|
|
| Total Volume and Open Interest |
53,670 |
65,741 |
+5,319 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar21 |
210311 |
29290 |
29290 |
29290 |
29290 |
+180 |
|
|
|
|
|
Jun21 |
210312 |
29540 |
29540 |
29540 |
29540 |
+430 |
|
|
|
|
|
Sep21 |
210312 |
29480 |
29480 |
29480 |
29480 |
+450 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Mar21 |
210312 |
6025.0 |
6070.0 |
6015.0 |
6046.0 |
+13.0 |
57,966 |
235,219 |
-5,806 |
|
|
Apr21 |
210312 |
6018.0 |
6057.0 |
6007.0 |
6035.0 |
+13.0 |
4,281 |
4,348 |
+1,796 |
|
|
May21 |
210312 |
5967.0 |
5967.0 |
5967.0 |
5967.0 |
+13.0 |
|
|
|
|
|
Jun21 |
210312 |
5915.0 |
5942.5 |
5915.0 |
5938.0 |
+13.0 |
0 |
12 |
+0 |
|
|
Sep21 |
210312 |
5918.5 |
5918.5 |
5918.5 |
5918.5 |
+13.0 |
0 |
3 |
+0 |
|
|
Dec21 |
210312 |
5893.5 |
5893.5 |
5893.5 |
5893.5 |
+13.0 |
0 |
28,501 |
+0 |
|
| Total Volume and Open Interest |
62,247 |
277,587 |
-4,010 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Mar21 |
210312 |
29310 |
29568 |
28645 |
28710 |
-566 |
148,211 |
100,730 |
-1,606 |
|
|
Apr21 |
210312 |
29282 |
29520 |
28622 |
28665 |
-578 |
323 |
2,083 |
+122 |
|
| Total Volume and Open Interest |
148,798 |
110,660 |
-1,493 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210312 |
14563.0 |
14569.0 |
14448.0 |
14502.0 |
-75.0 |
65,877 |
84,909 |
-1,745 |
|
|
Jun21 |
210312 |
14566.0 |
14578.0 |
14458.0 |
14511.0 |
-75.0 |
1,801 |
3,464 |
+1,247 |
|
|
Sep21 |
210312 |
14452.0 |
14489.0 |
14452.0 |
14489.0 |
-75.0 |
0 |
76 |
+0 |
|
| Total Volume and Open Interest |
67,678 |
88,449 |
-498 |
|
| Mini-DAX(EUREX) |
|
Mar21 |
210312 |
14553.0 |
14570.0 |
14447.0 |
14502.0 |
-75.0 |
48,804 |
21,361 |
-1,521 |
|
|
Jun21 |
210312 |
14550.0 |
14569.0 |
14458.0 |
14511.0 |
-75.0 |
337 |
754 |
+133 |
|
|
Sep21 |
210312 |
14485.0 |
14489.0 |
14485.0 |
14489.0 |
-75.0 |
7 |
51 |
+1 |
|
| Total Volume and Open Interest |
49,148 |
22,166 |
-1,387 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210312 |
3842 |
3850 |
3816 |
3832 |
-12 |
1,043,761 |
3,305,867 |
-17,807 |
|
|
Jun21 |
210312 |
3782 |
3790 |
3756 |
3772 |
-12 |
118,021 |
429,062 |
+73,346 |
|
|
Sep21 |
210312 |
3758 |
3758 |
3758 |
3758 |
-13 |
10 |
376 |
+2 |
|
| Total Volume and Open Interest |
1,161,792 |
3,784,682 |
+55,541 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210312 |
10820 |
10848 |
10786 |
10800 |
-43 |
39,415 |
186,022 |
+475 |
|
|
Jun21 |
210312 |
10671 |
10671 |
10624 |
10633 |
-43 |
6,480 |
17,644 |
+6,074 |
|
|
Sep21 |
210312 |
10604 |
10604 |
10604 |
10604 |
-43 |
0 |
221 |
+0 |
|
| Total Volume and Open Interest |
45,895 |
203,887 |
+6,549 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar21 |
210312 |
6725.00 |
6793.00 |
6691.00 |
6754.50 |
+28.00 |
89,345 |
637,283 |
+2,056 |
|
|
Jun21 |
210312 |
6672.50 |
6738.50 |
6637.00 |
6699.50 |
+27.00 |
4,253 |
13,363 |
+2,309 |
|
|
Sep21 |
210312 |
6590.00 |
6643.00 |
6590.00 |
6637.50 |
+27.00 |
9 |
325 |
+0 |
|
| Total Volume and Open Interest |
93,607 |
650,989 |
+4,365 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar21 |
210312 |
6722.0 |
6784.0 |
6715.0 |
6770.0 |
+51.0 |
48,620 |
261,903 |
-2,732 |
|
|
Jun21 |
210312 |
6692.0 |
6756.0 |
6692.0 |
6742.0 |
+50.0 |
4,513 |
5,726 |
+3,695 |
|
|
Sep21 |
210312 |
6671.0 |
6671.0 |
6671.0 |
6671.0 |
+50.0 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
53,142 |
267,734 |
+969 |
|
| FTSE MIB(ISE) |
|
Mar21 |
210312 |
24140.00 |
24235.00 |
24020.00 |
24111.00 |
-34.00 |
19,640 |
72,775 |
+554 |
|
|
Jun21 |
210312 |
23845.00 |
23930.00 |
23740.00 |
23844.00 |
-26.00 |
711 |
2,654 |
+488 |
|
|
Sep21 |
210312 |
23680.00 |
23680.00 |
23672.00 |
23672.00 |
-28.00 |
0 |
19 |
+0 |
|
| Total Volume and Open Interest |
20,351 |
75,448 |
+1,042 |
|
| KOSPI 200(KFE) |
|
Jun21 |
210312 |
415.45 |
417.35 |
413.30 |
415.15 |
+3.85 |
37,598 |
194,040 |
+41,674 |
|
|
Sep21 |
210312 |
414.80 |
416.15 |
413.05 |
414.50 |
+4.95 |
8 |
2,679 |
+7 |
|
|
Dec21 |
210312 |
415.00 |
415.00 |
413.80 |
413.85 |
+2.30 |
4 |
25,034 |
+0 |
|
| Total Volume and Open Interest |
301,240 |
330,024 |
-14,046 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Mar21 |
210312 |
491.30 |
493.30 |
490.45 |
491.55 |
-1.05 |
1,415 |
1,725 |
-1,391 |
|
|
Apr21 |
210312 |
491.80 |
494.25 |
490.95 |
492.50 |
-1.05 |
1,420 |
4,326 |
+1,407 |
|
|
May21 |
210312 |
495.00 |
495.00 |
490.65 |
495.00 |
+3.95 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
2,835 |
6,052 |
+16 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
