|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed March 17, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May21 |
210317 |
1424.00 |
1425.25 |
1408.00 |
1417.75 |
-5.50 |
82,218 |
332,208 |
-5,496 |
Hover/Click |
|
Jul21 |
210317 |
1414.25 |
1415.75 |
1398.25 |
1406.00 |
-7.75 |
39,929 |
180,822 |
+5,469 |
Hover/Click |
|
Aug21 |
210317 |
1366.00 |
1372.75 |
1355.75 |
1362.50 |
-8.75 |
5,170 |
22,363 |
+294 |
Hover/Click |
|
Sep21 |
210317 |
1290.50 |
1292.50 |
1277.25 |
1282.25 |
-9.00 |
1,053 |
12,959 |
+157 |
Hover/Click |
|
Nov21 |
210317 |
1244.75 |
1247.00 |
1232.00 |
1235.50 |
-9.50 |
14,942 |
202,766 |
-554 |
Hover/Click |
|
Jan22 |
210317 |
1241.50 |
1244.25 |
1229.75 |
1232.50 |
-10.00 |
2,007 |
24,241 |
-49 |
Hover/Click |
|
Mar22 |
210317 |
1225.50 |
1226.25 |
1213.00 |
1215.75 |
-11.00 |
1,334 |
51,243 |
+208 |
Hover/Click |
|
May22 |
210317 |
1222.25 |
1222.25 |
1209.25 |
1211.75 |
-11.75 |
889 |
15,969 |
+238 |
Hover/Click |
|
Jul22 |
210317 |
1222.25 |
1222.25 |
1209.50 |
1212.00 |
-11.50 |
400 |
7,476 |
+51 |
Hover/Click |
|
Aug22 |
210317 |
1199.50 |
1199.50 |
1199.50 |
1199.50 |
-10.75 |
0 |
108 |
+0 |
Hover/Click |
|
Sep22 |
210317 |
1162.25 |
1162.25 |
1162.25 |
1162.25 |
-10.50 |
1 |
446 |
+1 |
Hover/Click |
|
Nov22 |
210317 |
1146.00 |
1146.50 |
1133.50 |
1135.75 |
-11.00 |
299 |
7,382 |
+23 |
Hover/Click |
|
Jan23 |
210317 |
1140.25 |
1140.25 |
1140.25 |
1140.25 |
-10.75 |
2 |
55 |
+2 |
Hover/Click |
|
Mar23 |
210317 |
1139.75 |
1139.75 |
1139.75 |
1139.75 |
-10.75 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
148,249 |
858,148 |
+345 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May21 |
210317 |
406.10 |
406.60 |
399.50 |
404.90 |
-1.20 |
41,457 |
169,575 |
-1,334 |
Hover/Click |
|
Jul21 |
210317 |
405.70 |
406.20 |
399.20 |
404.20 |
-1.70 |
19,788 |
97,485 |
+272 |
Hover/Click |
|
Aug21 |
210317 |
398.00 |
398.60 |
392.50 |
396.80 |
-1.50 |
5,830 |
25,162 |
+1,194 |
Hover/Click |
|
Sep21 |
210317 |
388.30 |
388.60 |
383.30 |
387.30 |
-1.00 |
2,357 |
16,181 |
+359 |
Hover/Click |
|
Oct21 |
210317 |
376.30 |
376.70 |
371.50 |
375.90 |
unch |
1,716 |
19,002 |
+64 |
Hover/Click |
|
Dec21 |
210317 |
373.80 |
374.60 |
369.30 |
373.40 |
-0.40 |
6,191 |
56,023 |
+102 |
Hover/Click |
|
Jan22 |
210317 |
371.00 |
371.20 |
366.40 |
370.00 |
-0.50 |
487 |
5,789 |
+31 |
Hover/Click |
|
Mar22 |
210317 |
365.50 |
366.30 |
361.90 |
364.70 |
-1.20 |
306 |
11,862 |
+106 |
Hover/Click |
|
May22 |
210317 |
364.80 |
364.90 |
361.30 |
363.60 |
-1.50 |
175 |
5,726 |
+5 |
Hover/Click |
|
Jul22 |
210317 |
365.40 |
365.40 |
362.00 |
364.30 |
-1.30 |
82 |
3,490 |
+37 |
Hover/Click |
| Total Volume and Open Interest |
78,423 |
413,529 |
+852 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May21 |
210317 |
55.20 |
55.67 |
54.27 |
54.60 |
-0.49 |
51,501 |
192,776 |
-2,127 |
Hover/Click |
|
Jul21 |
210317 |
53.48 |
53.72 |
52.57 |
52.85 |
-0.50 |
22,436 |
104,777 |
+274 |
Hover/Click |
|
Aug21 |
210317 |
51.95 |
52.06 |
51.02 |
51.29 |
-0.58 |
6,450 |
34,949 |
-64 |
Hover/Click |
|
Sep21 |
210317 |
50.63 |
50.68 |
49.71 |
49.88 |
-0.67 |
3,944 |
25,049 |
+613 |
Hover/Click |
|
Oct21 |
210317 |
49.60 |
49.60 |
48.63 |
48.77 |
-0.72 |
2,751 |
23,756 |
+692 |
Hover/Click |
|
Dec21 |
210317 |
48.96 |
48.96 |
48.02 |
48.07 |
-0.80 |
7,614 |
77,722 |
+1,133 |
Hover/Click |
|
Jan22 |
210317 |
48.09 |
48.43 |
47.49 |
47.52 |
-0.83 |
1,124 |
11,221 |
-261 |
Hover/Click |
|
Mar22 |
210317 |
47.77 |
47.80 |
46.85 |
46.88 |
-0.88 |
815 |
12,442 |
-99 |
Hover/Click |
|
May22 |
210317 |
46.84 |
46.88 |
46.27 |
46.32 |
-0.89 |
291 |
6,108 |
-109 |
Hover/Click |
|
Jul22 |
210317 |
46.46 |
46.46 |
45.85 |
45.91 |
-0.88 |
147 |
2,804 |
+42 |
Hover/Click |
| Total Volume and Open Interest |
97,098 |
494,886 |
+89 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar21 |
210312 |
833.0 |
833.0 |
833.0 |
833.0 |
-0.4 |
|
|
|
Hover/Click |
|
May21 |
210317 |
793.1 |
795.3 |
772.7 |
779.3 |
-16.0 |
4,140 |
56,184 |
-438 |
Hover/Click |
|
Jul21 |
210317 |
740.0 |
742.7 |
728.0 |
731.6 |
-12.6 |
4,789 |
41,396 |
+430 |
Hover/Click |
|
Nov21 |
210317 |
629.1 |
633.0 |
623.5 |
624.5 |
-8.5 |
4,942 |
101,386 |
+1,493 |
Hover/Click |
|
Jan22 |
210317 |
628.4 |
631.8 |
624.7 |
625.3 |
-9.4 |
1,556 |
20,264 |
+530 |
Hover/Click |
| Total Volume and Open Interest |
15,905 |
222,386 |
+2,360 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May21 |
210317 |
554.00 |
558.50 |
552.00 |
558.00 |
+3.75 |
140,615 |
705,501 |
-589 |
Hover/Click |
|
Jul21 |
210317 |
541.00 |
543.25 |
538.00 |
542.50 |
+0.75 |
56,701 |
408,423 |
+1,174 |
Hover/Click |
|
Sep21 |
210317 |
498.00 |
499.75 |
494.00 |
497.00 |
-2.25 |
17,338 |
194,111 |
+364 |
Hover/Click |
|
Dec21 |
210317 |
477.00 |
477.50 |
472.75 |
475.50 |
-2.25 |
39,130 |
365,236 |
-771 |
Hover/Click |
|
Mar22 |
210317 |
484.75 |
485.25 |
480.75 |
483.50 |
-2.25 |
8,842 |
46,201 |
+747 |
Hover/Click |
|
May22 |
210317 |
488.75 |
489.50 |
485.25 |
488.00 |
-2.25 |
1,433 |
8,764 |
+681 |
Hover/Click |
|
Jul22 |
210317 |
489.50 |
490.50 |
486.25 |
489.00 |
-2.25 |
1,565 |
24,018 |
+446 |
Hover/Click |
|
Sep22 |
210317 |
447.25 |
448.50 |
446.25 |
448.50 |
-1.50 |
115 |
5,148 |
+15 |
Hover/Click |
|
Dec22 |
210317 |
434.25 |
435.75 |
432.50 |
435.50 |
-0.75 |
399 |
30,699 |
+95 |
Hover/Click |
|
Mar23 |
210317 |
442.75 |
442.75 |
441.25 |
442.75 |
-0.25 |
1 |
663 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
266,162 |
1,790,773 |
+2,176 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May21 |
210317 |
646.25 |
649.50 |
639.25 |
640.00 |
-7.00 |
40,093 |
176,705 |
-1,152 |
Hover/Click |
|
Jul21 |
210317 |
636.50 |
639.50 |
629.75 |
630.50 |
-6.50 |
14,515 |
114,742 |
+371 |
Hover/Click |
|
Sep21 |
210317 |
636.25 |
638.50 |
629.50 |
630.25 |
-6.00 |
6,494 |
53,448 |
-4 |
Hover/Click |
|
Dec21 |
210317 |
642.00 |
644.00 |
636.00 |
637.00 |
-5.00 |
3,937 |
52,674 |
+352 |
Hover/Click |
|
Mar22 |
210317 |
648.25 |
649.25 |
641.00 |
642.25 |
-4.75 |
981 |
13,883 |
+97 |
Hover/Click |
|
May22 |
210317 |
641.00 |
648.00 |
640.75 |
642.25 |
-4.75 |
60 |
1,174 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
66,225 |
417,920 |
-276 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May21 |
210317 |
606.50 |
609.25 |
600.25 |
601.00 |
-7.25 |
19,794 |
99,072 |
-2,393 |
Hover/Click |
|
Jul21 |
210317 |
612.00 |
613.50 |
604.75 |
605.75 |
-6.75 |
11,357 |
66,082 |
+134 |
Hover/Click |
|
Sep21 |
210317 |
616.75 |
617.75 |
609.75 |
610.75 |
-6.50 |
4,816 |
21,378 |
+150 |
Hover/Click |
|
Dec21 |
210317 |
623.00 |
625.50 |
617.75 |
618.50 |
-6.50 |
2,408 |
23,429 |
+617 |
Hover/Click |
|
Mar22 |
210317 |
627.00 |
631.50 |
623.75 |
624.25 |
-6.75 |
189 |
2,403 |
-19 |
Hover/Click |
|
May22 |
210317 |
626.75 |
626.75 |
624.00 |
624.00 |
-7.25 |
0 |
401 |
+0 |
Hover/Click |
|
Jul22 |
210317 |
604.00 |
604.00 |
601.50 |
603.50 |
-5.00 |
4 |
836 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
38,568 |
213,686 |
-1,509 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May21 |
210317 |
637.25 |
638.75 |
631.50 |
633.25 |
-4.50 |
2,452 |
37,153 |
-361 |
Hover/Click |
|
Jul21 |
210317 |
644.25 |
646.25 |
639.25 |
640.50 |
-4.75 |
904 |
22,165 |
+59 |
Hover/Click |
|
Sep21 |
210317 |
650.50 |
652.00 |
645.25 |
646.00 |
-5.25 |
578 |
14,943 |
+18 |
Hover/Click |
|
Dec21 |
210317 |
657.25 |
658.50 |
652.25 |
653.50 |
-5.25 |
318 |
8,640 |
+115 |
Hover/Click |
|
Mar22 |
210317 |
657.50 |
657.50 |
656.75 |
657.25 |
-5.00 |
110 |
925 |
+20 |
Hover/Click |
|
May22 |
210317 |
660.00 |
660.50 |
660.00 |
660.50 |
-6.00 |
7 |
134 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
4,369 |
83,972 |
-143 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May21 |
210317 |
373.50 |
374.75 |
371.50 |
371.50 |
-2.50 |
106 |
3,405 |
+17 |
Hover/Click |
|
Jul21 |
210317 |
367.50 |
368.25 |
366.00 |
366.00 |
-1.75 |
12 |
392 |
+6 |
Hover/Click |
|
Sep21 |
210317 |
352.00 |
352.00 |
348.50 |
348.50 |
-1.25 |
0 |
44 |
+0 |
Hover/Click |
|
Dec21 |
210317 |
347.00 |
347.00 |
343.25 |
345.25 |
-1.50 |
6 |
579 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
127 |
4,446 |
+27 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210312 |
12.77 |
12.77 |
12.77 |
12.77 |
+0.00 |
24 |
26 |
+10 |
Hover/Click |
|
May21 |
210317 |
13.05 |
13.22 |
13.00 |
13.22 |
+0.20 |
333 |
8,282 |
-92 |
Hover/Click |
|
Jul21 |
210317 |
13.28 |
13.40 |
13.28 |
13.40 |
+0.19 |
4 |
268 |
+0 |
Hover/Click |
|
Sep21 |
210317 |
12.88 |
12.93 |
12.88 |
12.92 |
+0.08 |
19 |
471 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
356 |
9,022 |
-89 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr21 |
210317 |
118.500 |
119.580 |
118.035 |
119.430 |
+1.230 |
16,531 |
64,742 |
-4,140 |
Hover/Click |
|
Jun21 |
210317 |
121.350 |
122.200 |
120.635 |
122.035 |
+0.585 |
25,601 |
132,190 |
+2,743 |
Hover/Click |
|
Aug21 |
210317 |
120.750 |
121.750 |
120.250 |
121.680 |
+0.680 |
9,189 |
72,983 |
+1,281 |
Hover/Click |
|
Oct21 |
210317 |
124.400 |
125.300 |
123.950 |
125.285 |
+0.585 |
5,272 |
42,104 |
+1,105 |
Hover/Click |
|
Dec21 |
210317 |
126.785 |
127.385 |
126.230 |
127.385 |
+0.535 |
2,256 |
17,843 |
+198 |
Hover/Click |
|
Feb22 |
210317 |
129.000 |
129.685 |
128.550 |
129.575 |
+0.500 |
799 |
7,246 |
+256 |
Hover/Click |
| Total Volume and Open Interest |
59,893 |
340,451 |
+1,547 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar21 |
210317 |
137.000 |
137.185 |
136.130 |
136.935 |
+0.355 |
530 |
2,290 |
-144 |
Hover/Click |
|
Apr21 |
210317 |
143.535 |
144.800 |
142.130 |
144.650 |
+1.320 |
4,695 |
12,287 |
-810 |
Hover/Click |
|
May21 |
210317 |
149.735 |
150.300 |
148.485 |
150.185 |
+0.450 |
4,523 |
17,519 |
+1,006 |
Hover/Click |
|
Aug21 |
210317 |
157.880 |
158.080 |
156.380 |
157.985 |
+0.085 |
1,566 |
9,543 |
+278 |
Hover/Click |
|
Sep21 |
210317 |
157.985 |
158.300 |
156.600 |
158.235 |
+0.085 |
457 |
3,115 |
+96 |
Hover/Click |
|
Oct21 |
210317 |
158.000 |
158.250 |
156.650 |
158.200 |
+0.070 |
253 |
1,603 |
+31 |
Hover/Click |
|
Nov21 |
210317 |
157.600 |
158.000 |
156.700 |
158.000 |
-0.100 |
103 |
684 |
+31 |
Hover/Click |
| Total Volume and Open Interest |
12,146 |
47,376 |
+490 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr21 |
210317 |
92.900 |
93.950 |
92.150 |
93.680 |
+0.780 |
16,528 |
48,588 |
-2,627 |
Hover/Click |
|
May21 |
210317 |
95.100 |
96.100 |
94.730 |
96.080 |
+0.950 |
193 |
2,897 |
-29 |
|
|
Jun21 |
210317 |
100.680 |
102.430 |
100.530 |
102.330 |
+1.350 |
12,648 |
87,032 |
+1,162 |
Hover/Click |
|
Jul21 |
210317 |
100.650 |
102.230 |
100.580 |
102.100 |
+1.100 |
3,585 |
29,245 |
+590 |
Hover/Click |
|
Aug21 |
210317 |
99.500 |
100.850 |
99.380 |
100.700 |
+0.900 |
3,070 |
39,773 |
+131 |
Hover/Click |
|
Oct21 |
210317 |
82.950 |
84.130 |
82.950 |
84.050 |
+0.500 |
1,536 |
33,080 |
+372 |
Hover/Click |
|
Dec21 |
210317 |
75.530 |
76.050 |
75.030 |
76.000 |
+0.350 |
864 |
20,250 |
+243 |
Hover/Click |
|
Feb22 |
210317 |
77.000 |
77.680 |
76.980 |
77.530 |
+0.230 |
475 |
4,410 |
-125 |
Hover/Click |
| Total Volume and Open Interest |
39,225 |
269,324 |
-124 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Mar21 |
210317 |
16.34 |
16.37 |
16.24 |
16.35 |
unch |
123 |
3,813 |
-72 |
Hover/Click |
|
Apr21 |
210317 |
17.44 |
17.54 |
17.24 |
17.41 |
-0.01 |
331 |
3,359 |
+57 |
Hover/Click |
|
May21 |
210317 |
18.00 |
18.19 |
17.84 |
17.93 |
-0.12 |
293 |
3,129 |
+56 |
Hover/Click |
|
Jun21 |
210317 |
18.15 |
18.15 |
17.96 |
18.00 |
-0.15 |
74 |
2,640 |
+4 |
Hover/Click |
|
Jul21 |
210317 |
18.22 |
18.25 |
18.15 |
18.21 |
-0.01 |
117 |
1,593 |
+37 |
Hover/Click |
|
Aug21 |
210317 |
18.33 |
18.36 |
18.25 |
18.26 |
-0.07 |
27 |
1,565 |
+18 |
Hover/Click |
|
Sep21 |
210317 |
18.36 |
18.39 |
18.35 |
18.35 |
-0.01 |
48 |
1,698 |
+47 |
Hover/Click |
|
Oct21 |
210317 |
18.42 |
18.45 |
18.42 |
18.43 |
+0.01 |
36 |
1,408 |
+25 |
Hover/Click |
|
Nov21 |
210317 |
18.30 |
18.30 |
18.25 |
18.25 |
-0.05 |
4 |
1,211 |
+4 |
Hover/Click |
|
Dec21 |
210317 |
18.00 |
18.00 |
17.87 |
17.88 |
-0.12 |
12 |
1,023 |
+10 |
Hover/Click |
|
Jan22 |
210317 |
17.55 |
17.55 |
17.55 |
17.55 |
unch |
8 |
343 |
+3 |
Hover/Click |
|
Feb22 |
210317 |
17.50 |
17.50 |
17.50 |
17.50 |
unch |
13 |
299 |
+13 |
Hover/Click |
|
Mar22 |
210317 |
17.40 |
17.40 |
17.40 |
17.40 |
unch |
12 |
267 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
1,113 |
22,740 |
+229 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar21 |
210316 |
2595 |
2595 |
1900 |
2512 |
-78 |
87 |
126 |
-31 |
Hover/Click |
|
May21 |
210317 |
2530 |
2533 |
2505 |
2521 |
-5 |
18,740 |
87,283 |
-3,986 |
Hover/Click |
|
Jul21 |
210317 |
2546 |
2547 |
2517 |
2532 |
-8 |
9,121 |
62,276 |
+1,738 |
Hover/Click |
|
Sep21 |
210317 |
2543 |
2543 |
2512 |
2525 |
-12 |
3,647 |
23,535 |
-107 |
Hover/Click |
|
Dec21 |
210317 |
2534 |
2534 |
2506 |
2518 |
-12 |
1,091 |
11,464 |
+119 |
Hover/Click |
|
Mar22 |
210317 |
2524 |
2524 |
2500 |
2508 |
-12 |
330 |
5,873 |
-8 |
Hover/Click |
|
May22 |
210317 |
2520 |
2520 |
2496 |
2504 |
-10 |
141 |
2,115 |
+46 |
Hover/Click |
| Total Volume and Open Interest |
33,812 |
201,275 |
-2,211 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar21 |
210317 |
132.50 |
132.85 |
132.50 |
132.85 |
-0.95 |
2 |
17 |
-5 |
Hover/Click |
|
May21 |
210317 |
135.00 |
135.65 |
132.30 |
133.55 |
-0.95 |
16,877 |
106,949 |
-294 |
Hover/Click |
|
Jul21 |
210317 |
136.95 |
137.55 |
134.35 |
135.50 |
-0.95 |
5,768 |
46,957 |
+1,237 |
Hover/Click |
|
Sep21 |
210317 |
138.65 |
139.45 |
136.20 |
137.35 |
-0.95 |
5,291 |
50,575 |
+627 |
Hover/Click |
|
Dec21 |
210317 |
140.95 |
141.45 |
138.30 |
139.40 |
-1.00 |
4,505 |
34,000 |
+181 |
Hover/Click |
|
Mar22 |
210317 |
142.60 |
143.30 |
140.05 |
141.25 |
-0.95 |
1,595 |
20,966 |
+352 |
Hover/Click |
| Total Volume and Open Interest |
35,062 |
280,271 |
+2,323 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May21 |
210317 |
118.55 |
119.45 |
113.50 |
114.80 |
-4.60 |
806 |
9,970 |
-87 |
Hover/Click |
|
Jul21 |
210317 |
119.65 |
122.00 |
116.15 |
117.55 |
-4.25 |
64 |
1,150 |
+8 |
Hover/Click |
|
Sep21 |
210317 |
124.10 |
124.10 |
119.65 |
120.20 |
-4.30 |
23 |
494 |
+2 |
Hover/Click |
|
Nov21 |
210317 |
125.90 |
125.90 |
122.60 |
123.05 |
-4.50 |
6 |
253 |
+5 |
Hover/Click |
|
Jan22 |
210317 |
125.75 |
125.75 |
125.75 |
125.75 |
-4.50 |
0 |
48 |
+0 |
Hover/Click |
|
Mar22 |
210317 |
127.75 |
127.75 |
127.75 |
127.75 |
-4.50 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
899 |
11,919 |
-72 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May21 |
210317 |
16.23 |
16.28 |
15.94 |
15.99 |
-0.31 |
55,356 |
376,435 |
-6,977 |
Hover/Click |
|
Jul21 |
210317 |
15.86 |
15.91 |
15.62 |
15.66 |
-0.22 |
36,087 |
227,400 |
+4,720 |
Hover/Click |
|
Oct21 |
210317 |
15.75 |
15.79 |
15.54 |
15.58 |
-0.18 |
15,749 |
154,716 |
-159 |
Hover/Click |
|
Mar22 |
210317 |
15.95 |
15.99 |
15.80 |
15.84 |
-0.13 |
5,828 |
99,713 |
+105 |
Hover/Click |
|
May22 |
210317 |
15.18 |
15.22 |
15.04 |
15.09 |
-0.12 |
1,399 |
55,742 |
+197 |
Hover/Click |
|
Jul22 |
210317 |
14.59 |
14.61 |
14.41 |
14.47 |
-0.12 |
1,158 |
49,983 |
-19 |
Hover/Click |
|
Oct22 |
210317 |
14.20 |
14.20 |
14.02 |
14.10 |
-0.10 |
1,216 |
37,572 |
-137 |
Hover/Click |
|
Mar23 |
210317 |
14.28 |
14.28 |
14.12 |
14.22 |
-0.06 |
490 |
15,826 |
+82 |
Hover/Click |
| Total Volume and Open Interest |
118,035 |
1,039,735 |
-1,856 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May21 |
210317 |
1743 |
1749 |
1720 |
1736 |
-1 |
6,729 |
65,903 |
+863 |
Hover/Click |
|
Jul21 |
210317 |
1718 |
1726 |
1700 |
1712 |
-4 |
3,369 |
42,142 |
-274 |
Hover/Click |
|
Sep21 |
210317 |
1717 |
1717 |
1694 |
1703 |
-5 |
1,929 |
42,661 |
+542 |
Hover/Click |
|
Dec21 |
210317 |
1723 |
1723 |
1702 |
1710 |
-6 |
1,349 |
40,338 |
+408 |
Hover/Click |
|
Mar22 |
210317 |
1725 |
1725 |
1701 |
1711 |
-6 |
568 |
17,523 |
-134 |
Hover/Click |
|
May22 |
210317 |
1721 |
1721 |
1709 |
1714 |
-7 |
195 |
7,307 |
+113 |
Hover/Click |
|
Jul22 |
210317 |
1721 |
1721 |
1715 |
1717 |
-7 |
44 |
3,205 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
15,931 |
227,240 |
+316 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May21 |
210317 |
462.50 |
463.60 |
457.50 |
458.50 |
-4.90 |
4,061 |
36,828 |
+484 |
Hover/Click |
|
Aug21 |
210317 |
447.60 |
448.30 |
443.00 |
444.20 |
-4.00 |
2,166 |
30,641 |
+355 |
Hover/Click |
|
Oct21 |
210317 |
436.40 |
437.60 |
432.50 |
434.10 |
-3.20 |
1,007 |
10,435 |
+575 |
Hover/Click |
|
Dec21 |
210317 |
431.80 |
431.80 |
427.60 |
429.90 |
-2.50 |
208 |
4,566 |
+60 |
Hover/Click |
|
Mar22 |
210317 |
428.20 |
428.20 |
428.20 |
428.20 |
-2.40 |
27 |
2,782 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
7,499 |
87,040 |
+1,503 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May21 |
210317 |
86.92 |
87.54 |
86.22 |
86.51 |
-0.41 |
11,766 |
97,801 |
-1,504 |
Hover/Click |
|
Jul21 |
210317 |
87.89 |
88.51 |
87.23 |
87.51 |
-0.40 |
6,300 |
53,171 |
+881 |
Hover/Click |
|
Oct21 |
210317 |
84.99 |
84.99 |
84.33 |
84.33 |
+0.07 |
1 |
17 |
-1 |
Hover/Click |
|
Dec21 |
210317 |
83.56 |
84.21 |
83.33 |
83.72 |
+0.07 |
2,250 |
65,774 |
+217 |
Hover/Click |
|
Mar22 |
210317 |
82.71 |
83.18 |
82.39 |
82.67 |
+0.09 |
114 |
7,243 |
-9 |
Hover/Click |
|
May22 |
210317 |
82.04 |
82.11 |
82.00 |
82.00 |
+0.09 |
29 |
1,323 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
20,512 |
232,873 |
-423 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
May21 |
210317 |
838.0 |
866.7 |
826.3 |
854.2 |
+14.2 |
116 |
2,089 |
-10 |
|
|
Jul21 |
210317 |
755.0 |
781.9 |
749.0 |
772.5 |
+2.5 |
16 |
792 |
+8 |
|
|
Sep21 |
210317 |
709.0 |
729.0 |
701.7 |
717.0 |
+0.5 |
0 |
131 |
+0 |
|
|
Nov21 |
210317 |
682.0 |
682.0 |
674.0 |
674.0 |
-12.0 |
0 |
11 |
+0 |
|
|
Jan22 |
210317 |
674.0 |
674.0 |
674.0 |
674.0 |
-12.0 |
0 |
3 |
+0 |
|
|
Mar22 |
210317 |
674.0 |
674.0 |
674.0 |
674.0 |
-12.0 |
|
|
|
|
|
May22 |
210317 |
674.0 |
674.0 |
674.0 |
674.0 |
-12.0 |
|
|
|
|
| Total Volume and Open Interest |
132 |
3,026 |
-10 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Apr21 |
210317 |
64.75 |
65.34 |
63.60 |
64.60 |
-0.20 |
378,009 |
134,277 |
-34,513 |
Hover/Click |
|
May21 |
210317 |
64.87 |
65.40 |
63.64 |
64.63 |
-0.23 |
193,966 |
403,761 |
+25,915 |
Hover/Click |
|
Jun21 |
210317 |
64.68 |
65.21 |
63.50 |
64.45 |
-0.23 |
102,930 |
370,803 |
+223 |
Hover/Click |
|
Jul21 |
210317 |
64.42 |
64.78 |
63.18 |
64.05 |
-0.20 |
44,226 |
186,003 |
-1,526 |
Hover/Click |
|
Aug21 |
210317 |
63.82 |
64.17 |
62.69 |
63.50 |
-0.18 |
21,265 |
134,664 |
+797 |
Hover/Click |
|
Sep21 |
210317 |
63.28 |
63.53 |
62.12 |
62.88 |
-0.14 |
22,844 |
125,273 |
+3,351 |
Hover/Click |
|
Oct21 |
210317 |
62.47 |
62.83 |
61.54 |
62.24 |
-0.11 |
12,029 |
85,752 |
+2,152 |
Hover/Click |
|
Nov21 |
210317 |
61.86 |
62.19 |
60.99 |
61.62 |
-0.09 |
9,369 |
68,826 |
+708 |
Hover/Click |
|
Dec21 |
210317 |
61.12 |
61.60 |
60.42 |
61.05 |
-0.05 |
41,814 |
311,884 |
-1,818 |
Hover/Click |
|
Jan22 |
210317 |
60.63 |
60.97 |
59.92 |
60.50 |
-0.02 |
4,377 |
53,485 |
+657 |
Hover/Click |
|
Feb22 |
210317 |
60.20 |
60.36 |
59.43 |
59.98 |
unch |
2,206 |
49,148 |
-477 |
Hover/Click |
|
Mar22 |
210317 |
59.41 |
59.95 |
58.96 |
59.50 |
+0.02 |
4,900 |
50,210 |
+236 |
Hover/Click |
|
Apr22 |
210317 |
59.07 |
59.07 |
59.01 |
59.06 |
+0.04 |
1,469 |
24,467 |
+1,288 |
Hover/Click |
|
May22 |
210317 |
58.66 |
58.66 |
58.66 |
58.66 |
+0.07 |
366 |
20,787 |
+263 |
Hover/Click |
|
Jun22 |
210317 |
58.32 |
58.65 |
57.73 |
58.30 |
+0.10 |
8,176 |
112,193 |
+1,089 |
Hover/Click |
|
Jul22 |
210317 |
57.92 |
57.92 |
57.68 |
57.92 |
+0.12 |
33 |
23,782 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
867,179 |
2,540,366 |
-896 |
|
| e-miNY Crude Oil(NYM) |
|
Apr21 |
210317 |
64.825 |
65.350 |
63.600 |
64.600 |
-0.200 |
12,905 |
1,585 |
+77 |
|
|
May21 |
210317 |
64.925 |
65.400 |
63.625 |
64.625 |
-0.225 |
4,654 |
1,894 |
+215 |
|
|
Jun21 |
210317 |
64.775 |
65.175 |
63.525 |
64.450 |
-0.225 |
256 |
414 |
+17 |
|
|
Jul21 |
210317 |
64.200 |
64.775 |
63.350 |
64.050 |
-0.200 |
50 |
112 |
+15 |
|
|
Aug21 |
210317 |
63.300 |
63.500 |
62.750 |
63.500 |
-0.175 |
10 |
15 |
-1 |
|
|
Sep21 |
210317 |
63.525 |
63.525 |
62.500 |
62.875 |
-0.150 |
9 |
30 |
+4 |
|
|
Oct21 |
210317 |
62.475 |
62.475 |
62.250 |
62.250 |
-0.100 |
0 |
30 |
+0 |
|
|
Nov21 |
210317 |
61.375 |
61.625 |
61.050 |
61.625 |
-0.075 |
0 |
46 |
+0 |
|
|
Dec21 |
210317 |
61.275 |
61.600 |
60.450 |
61.050 |
-0.050 |
66 |
343 |
-3 |
|
|
Jan22 |
210317 |
60.550 |
60.550 |
60.500 |
60.500 |
-0.025 |
5 |
20 |
-1 |
|
| Total Volume and Open Interest |
17,963 |
4,618 |
+326 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Apr21 |
210317 |
193.41 |
194.39 |
188.05 |
190.61 |
-2.66 |
44,493 |
81,804 |
-5,897 |
Hover/Click |
|
May21 |
210317 |
193.30 |
194.33 |
188.21 |
190.68 |
-2.57 |
32,539 |
104,011 |
+5,371 |
Hover/Click |
|
Jun21 |
210317 |
193.73 |
194.14 |
188.20 |
190.60 |
-2.49 |
19,828 |
73,595 |
+1,328 |
Hover/Click |
|
Jul21 |
210317 |
193.33 |
193.70 |
188.24 |
190.61 |
-2.32 |
4,673 |
30,581 |
+489 |
Hover/Click |
|
Aug21 |
210317 |
192.51 |
193.68 |
188.27 |
190.64 |
-2.15 |
2,931 |
18,700 |
-153 |
Hover/Click |
|
Sep21 |
210317 |
193.37 |
193.57 |
188.45 |
190.78 |
-1.94 |
4,514 |
27,928 |
+464 |
Hover/Click |
|
Oct21 |
210317 |
191.28 |
191.74 |
188.92 |
190.92 |
-1.76 |
1,710 |
11,274 |
+265 |
Hover/Click |
|
Nov21 |
210317 |
191.33 |
191.92 |
190.62 |
191.05 |
-1.59 |
1,544 |
10,772 |
+673 |
Hover/Click |
|
Dec21 |
210317 |
193.31 |
193.39 |
188.76 |
190.98 |
-1.46 |
5,461 |
49,514 |
+1,229 |
Hover/Click |
|
Jan22 |
210317 |
191.00 |
191.44 |
189.50 |
191.07 |
-1.30 |
910 |
11,752 |
-142 |
Hover/Click |
|
Feb22 |
210317 |
189.98 |
191.00 |
189.56 |
190.91 |
-1.17 |
253 |
2,976 |
-81 |
Hover/Click |
|
Mar22 |
210317 |
190.28 |
190.80 |
188.11 |
190.30 |
-1.00 |
477 |
3,992 |
+72 |
Hover/Click |
|
Apr22 |
210317 |
188.00 |
189.00 |
188.00 |
189.00 |
-0.86 |
202 |
1,750 |
+67 |
Hover/Click |
|
May22 |
210317 |
187.20 |
188.20 |
187.20 |
188.20 |
-0.74 |
192 |
961 |
+93 |
Hover/Click |
| Total Volume and Open Interest |
121,431 |
458,817 |
+3,818 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Apr21 |
210317 |
209.52 |
210.38 |
203.09 |
204.71 |
-5.41 |
67,545 |
81,314 |
-9,078 |
Hover/Click |
|
May21 |
210317 |
209.03 |
210.10 |
203.14 |
204.75 |
-4.82 |
69,578 |
123,790 |
+926 |
Hover/Click |
|
Jun21 |
210317 |
207.34 |
208.25 |
202.00 |
203.65 |
-3.95 |
42,760 |
60,732 |
-227 |
Hover/Click |
|
Jul21 |
210317 |
205.17 |
205.61 |
199.96 |
201.63 |
-3.23 |
18,439 |
35,268 |
+1,452 |
Hover/Click |
|
Aug21 |
210317 |
202.06 |
202.74 |
197.44 |
199.13 |
-2.71 |
10,854 |
14,974 |
-748 |
Hover/Click |
|
Sep21 |
210317 |
199.11 |
199.18 |
194.54 |
196.16 |
-2.31 |
12,578 |
33,080 |
+710 |
Hover/Click |
|
Oct21 |
210317 |
186.00 |
186.00 |
181.50 |
183.21 |
-1.86 |
2,980 |
17,652 |
-263 |
Hover/Click |
|
Nov21 |
210317 |
178.50 |
180.36 |
178.50 |
179.95 |
-1.40 |
1,761 |
10,511 |
+289 |
Hover/Click |
|
Dec21 |
210317 |
178.68 |
179.58 |
175.29 |
177.50 |
-1.04 |
4,713 |
31,580 |
-112 |
Hover/Click |
|
Jan22 |
210317 |
174.63 |
176.51 |
174.22 |
176.51 |
-0.80 |
280 |
3,486 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
232,108 |
420,681 |
-7,287 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Apr21 |
210317 |
210.10 |
210.10 |
204.70 |
204.71 |
-5.41 |
0 |
3 |
+0 |
|
|
May21 |
210317 |
204.75 |
204.75 |
204.75 |
204.75 |
-4.82 |
|
|
|
|
|
Jun21 |
210317 |
203.65 |
203.65 |
203.65 |
203.65 |
-3.95 |
|
|
|
|
|
Jul21 |
210317 |
201.63 |
201.63 |
201.63 |
201.63 |
-3.23 |
|
|
|
|
| Total Volume and Open Interest |
0 |
3 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Apr21 |
210317 |
2.562 |
2.565 |
2.489 |
2.528 |
-0.034 |
136,038 |
111,803 |
-7,646 |
Hover/Click |
|
May21 |
210317 |
2.597 |
2.600 |
2.525 |
2.555 |
-0.042 |
98,130 |
238,706 |
+6,483 |
Hover/Click |
|
Jun21 |
210317 |
2.655 |
2.656 |
2.587 |
2.613 |
-0.041 |
47,504 |
104,681 |
+3,701 |
Hover/Click |
|
Jul21 |
210317 |
2.715 |
2.715 |
2.649 |
2.675 |
-0.038 |
37,560 |
88,841 |
+974 |
Hover/Click |
|
Aug21 |
210317 |
2.732 |
2.732 |
2.667 |
2.691 |
-0.039 |
14,500 |
48,725 |
-793 |
Hover/Click |
|
Sep21 |
210317 |
2.719 |
2.723 |
2.657 |
2.680 |
-0.040 |
13,150 |
100,407 |
-207 |
Hover/Click |
|
Oct21 |
210317 |
2.733 |
2.735 |
2.670 |
2.694 |
-0.040 |
35,666 |
131,411 |
+114 |
Hover/Click |
|
Nov21 |
210317 |
2.804 |
2.805 |
2.745 |
2.767 |
-0.036 |
8,436 |
65,580 |
-934 |
Hover/Click |
|
Dec21 |
210317 |
2.929 |
2.932 |
2.874 |
2.897 |
-0.033 |
8,305 |
45,368 |
-990 |
Hover/Click |
|
Jan22 |
210317 |
3.022 |
3.023 |
2.968 |
2.991 |
-0.030 |
15,556 |
53,539 |
-35 |
Hover/Click |
|
Feb22 |
210317 |
2.963 |
2.966 |
2.921 |
2.942 |
-0.028 |
5,828 |
19,730 |
+383 |
Hover/Click |
|
Mar22 |
210317 |
2.809 |
2.809 |
2.763 |
2.778 |
-0.028 |
8,868 |
43,125 |
-115 |
Hover/Click |
|
Apr22 |
210317 |
2.479 |
2.479 |
2.443 |
2.444 |
-0.034 |
6,623 |
43,276 |
+1,084 |
Hover/Click |
|
May22 |
210317 |
2.427 |
2.435 |
2.403 |
2.404 |
-0.034 |
2,099 |
19,222 |
+288 |
Hover/Click |
|
Jun22 |
210317 |
2.462 |
2.471 |
2.441 |
2.442 |
-0.034 |
987 |
12,580 |
-63 |
Hover/Click |
|
Jul22 |
210317 |
2.504 |
2.511 |
2.482 |
2.482 |
-0.035 |
700 |
7,816 |
+64 |
Hover/Click |
| Total Volume and Open Interest |
443,350 |
1,224,109 |
+2,143 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
May21 |
210317 |
68.39 |
68.89 |
66.96 |
68.00 |
-0.39 |
262,595 |
409,207 |
-18,943 |
Hover/Click |
|
Jun21 |
210317 |
67.95 |
68.37 |
66.58 |
67.57 |
-0.30 |
200,584 |
486,291 |
+5,249 |
Hover/Click |
|
Jul21 |
210317 |
67.26 |
67.70 |
66.08 |
66.98 |
-0.20 |
95,895 |
310,208 |
+1,595 |
Hover/Click |
|
Aug21 |
210317 |
66.67 |
67.12 |
65.61 |
66.47 |
-0.10 |
55,717 |
157,727 |
+5,282 |
Hover/Click |
|
Sep21 |
210317 |
66.04 |
66.53 |
65.12 |
65.92 |
-0.05 |
49,449 |
146,528 |
+3,215 |
Hover/Click |
|
Oct21 |
210317 |
65.48 |
65.94 |
64.61 |
65.36 |
-0.02 |
18,431 |
79,634 |
+3,264 |
Hover/Click |
|
Nov21 |
210317 |
64.93 |
65.38 |
64.13 |
64.84 |
+0.01 |
18,582 |
58,541 |
+4,672 |
Hover/Click |
|
Dec21 |
210317 |
64.40 |
64.83 |
63.66 |
64.32 |
+0.03 |
79,344 |
246,476 |
-1,828 |
Hover/Click |
|
Jan22 |
210317 |
63.89 |
64.34 |
63.27 |
63.86 |
+0.05 |
3,868 |
53,398 |
-542 |
Hover/Click |
|
Feb22 |
210317 |
63.24 |
63.42 |
63.18 |
63.42 |
+0.06 |
2,392 |
45,603 |
-384 |
Hover/Click |
|
Mar22 |
210317 |
62.85 |
63.03 |
62.73 |
63.03 |
+0.08 |
6,000 |
64,636 |
-594 |
Hover/Click |
|
Apr22 |
210317 |
62.96 |
62.96 |
62.30 |
62.68 |
+0.10 |
1,247 |
19,673 |
-91 |
Hover/Click |
|
May22 |
210317 |
62.37 |
62.37 |
62.34 |
62.34 |
+0.12 |
2,522 |
25,158 |
+682 |
Hover/Click |
|
Jun22 |
210317 |
61.88 |
62.36 |
61.43 |
62.01 |
+0.14 |
15,955 |
114,288 |
-3,271 |
Hover/Click |
| Total Volume and Open Interest |
856,928 |
2,687,560 |
-5,742 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Apr21 |
210317 |
540.00 |
542.25 |
526.50 |
532.25 |
-6.25 |
92,712 |
169,164 |
-10,166 |
Hover/Click |
|
May21 |
210317 |
542.50 |
545.00 |
529.50 |
535.00 |
-6.00 |
70,965 |
154,711 |
+7,592 |
Hover/Click |
|
Jun21 |
210317 |
544.00 |
546.25 |
531.75 |
537.00 |
-5.25 |
54,832 |
120,946 |
-2,878 |
Hover/Click |
|
Jul21 |
210317 |
544.50 |
547.00 |
532.75 |
538.25 |
-4.50 |
21,618 |
60,701 |
+52 |
Hover/Click |
|
Aug21 |
210317 |
545.25 |
546.50 |
533.75 |
538.75 |
-4.25 |
12,705 |
42,023 |
+149 |
Hover/Click |
|
Sep21 |
210317 |
544.75 |
547.00 |
534.25 |
539.25 |
-3.75 |
12,435 |
44,158 |
-289 |
Hover/Click |
|
Oct21 |
210317 |
545.00 |
547.25 |
535.75 |
539.75 |
-3.50 |
5,583 |
66,228 |
-122 |
Hover/Click |
|
Nov21 |
210317 |
543.50 |
545.75 |
534.25 |
538.75 |
-3.00 |
3,759 |
38,204 |
-226 |
Hover/Click |
|
Dec21 |
210317 |
541.00 |
543.25 |
532.00 |
536.50 |
-2.75 |
19,600 |
126,953 |
+1,759 |
Hover/Click |
|
Jan22 |
210317 |
538.25 |
541.50 |
532.25 |
535.75 |
-2.50 |
1,428 |
28,309 |
+65 |
Hover/Click |
| Total Volume and Open Interest |
302,336 |
987,695 |
-4,644 |
|
| Ethanol(CBOT) |
|
Apr21 |
210317 |
1.799 |
1.799 |
1.799 |
1.799 |
unch |
0 |
40 |
+0 |
|
|
May21 |
210317 |
1.774 |
1.774 |
1.774 |
1.774 |
unch |
0 |
35 |
+0 |
|
|
Jun21 |
210317 |
1.760 |
1.760 |
1.760 |
1.760 |
unch |
|
|
|
|
|
Jul21 |
210317 |
1.760 |
1.760 |
1.760 |
1.760 |
unch |
|
|
|
|
|
Aug21 |
210317 |
1.699 |
1.699 |
1.699 |
1.699 |
unch |
0 |
5 |
+0 |
|
|
Sep21 |
210317 |
1.699 |
1.699 |
1.699 |
1.699 |
unch |
|
|
|
|
|
Oct21 |
210317 |
1.686 |
1.686 |
1.686 |
1.686 |
unch |
|
|
|
|
|
Nov21 |
210317 |
1.686 |
1.686 |
1.686 |
1.686 |
unch |
|
|
|
|
| Total Volume and Open Interest |
0 |
80 |
+0 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr21 |
210317 |
64.94 |
65.32 |
63.60 |
64.60 |
-0.20 |
27,737 |
23,573 |
-7,613 |
Hover/Click |
|
May21 |
210317 |
64.98 |
65.39 |
63.64 |
64.63 |
-0.23 |
39,970 |
56,570 |
+1,374 |
Hover/Click |
|
Jun21 |
210317 |
64.76 |
65.12 |
63.55 |
64.45 |
-0.23 |
53,533 |
85,014 |
+78 |
Hover/Click |
|
Jul21 |
210317 |
64.37 |
64.65 |
63.21 |
64.05 |
-0.20 |
39,770 |
32,334 |
+1,416 |
Hover/Click |
|
Aug21 |
210317 |
63.80 |
64.01 |
62.71 |
63.50 |
-0.18 |
13,408 |
21,231 |
-82 |
Hover/Click |
|
Sep21 |
210317 |
63.35 |
63.35 |
62.43 |
62.88 |
-0.14 |
6,491 |
29,448 |
+36 |
Hover/Click |
|
Oct21 |
210317 |
62.67 |
62.67 |
61.92 |
62.24 |
-0.11 |
1,297 |
12,070 |
-409 |
Hover/Click |
|
Nov21 |
210317 |
61.85 |
61.85 |
61.31 |
61.62 |
-0.09 |
1,069 |
11,618 |
-77 |
Hover/Click |
|
Dec21 |
210317 |
61.42 |
61.42 |
60.47 |
61.05 |
-0.05 |
9,038 |
94,140 |
+14 |
Hover/Click |
|
Jan22 |
210317 |
60.50 |
61.00 |
60.00 |
60.50 |
-0.02 |
487 |
6,887 |
-41 |
Hover/Click |
|
Feb22 |
210317 |
59.98 |
59.98 |
59.98 |
59.98 |
unch |
345 |
4,977 |
-64 |
Hover/Click |
|
Mar22 |
210317 |
59.50 |
59.50 |
59.50 |
59.50 |
+0.02 |
694 |
9,963 |
+86 |
Hover/Click |
|
Apr22 |
210317 |
59.06 |
59.06 |
59.06 |
59.06 |
+0.04 |
0 |
4,257 |
+0 |
Hover/Click |
|
May22 |
210317 |
58.66 |
58.66 |
58.66 |
58.66 |
+0.07 |
71 |
3,986 |
+48 |
Hover/Click |
|
Jun22 |
210317 |
58.30 |
58.30 |
58.30 |
58.30 |
+0.10 |
2,001 |
25,473 |
-71 |
Hover/Click |
|
Jul22 |
210317 |
57.92 |
57.92 |
57.92 |
57.92 |
+0.12 |
2 |
1,811 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
198,736 |
555,695 |
-4,940 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun21 |
210317 |
91.875 |
92.015 |
91.365 |
91.435 |
-0.445 |
28,213 |
33,830 |
+1,278 |
Hover/Click |
|
Sep21 |
210317 |
91.910 |
91.965 |
91.350 |
91.412 |
-0.448 |
70 |
490 |
+6 |
Hover/Click |
|
Dec21 |
210317 |
91.900 |
91.900 |
91.295 |
91.393 |
-0.447 |
0 |
95 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
28,283 |
34,415 |
-15,007 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun21 |
210317 |
77.46 |
78.13 |
77.02 |
77.94 |
+0.46 |
68,992 |
131,164 |
+213 |
Hover/Click |
|
Sep21 |
210317 |
77.48 |
78.14 |
77.05 |
77.96 |
+0.46 |
84 |
519 |
+18 |
Hover/Click |
|
Dec21 |
210317 |
77.97 |
78.09 |
77.11 |
77.97 |
+0.47 |
0 |
118 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
69,338 |
132,341 |
-21,694 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun21 |
210317 |
138.96 |
139.75 |
138.55 |
139.49 |
+0.49 |
67,216 |
145,384 |
+3,174 |
Hover/Click |
|
Sep21 |
210317 |
139.03 |
139.77 |
138.60 |
139.52 |
+0.49 |
11 |
702 |
-7 |
Hover/Click |
|
Dec21 |
210317 |
139.55 |
139.68 |
138.79 |
139.55 |
+0.49 |
0 |
401 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
67,684 |
147,365 |
-32,312 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun21 |
210317 |
80.38 |
80.66 |
80.05 |
80.55 |
+0.16 |
66,117 |
157,843 |
+1,877 |
Hover/Click |
|
Sep21 |
210317 |
80.27 |
80.64 |
80.07 |
80.54 |
+0.16 |
25 |
1,634 |
+7 |
Hover/Click |
|
Dec21 |
210317 |
80.16 |
80.57 |
80.10 |
80.52 |
+0.16 |
10 |
2,025 |
+6 |
Hover/Click |
|
Mar22 |
210317 |
80.32 |
80.56 |
80.11 |
80.52 |
+0.16 |
1 |
27 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
72,391 |
185,359 |
-2,645 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun21 |
210317 |
91.82 |
92.04 |
91.55 |
91.95 |
+0.12 |
77,828 |
140,862 |
+1,657 |
Hover/Click |
|
Sep21 |
210317 |
91.83 |
92.12 |
91.65 |
92.04 |
+0.12 |
65 |
217 |
-3 |
Hover/Click |
|
Dec21 |
210317 |
91.97 |
92.14 |
91.86 |
92.14 |
+0.12 |
0 |
183 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
77,984 |
142,086 |
-68,852 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun21 |
210317 |
108.36 |
108.80 |
107.84 |
108.70 |
+0.34 |
15,635 |
36,723 |
+555 |
Hover/Click |
|
Sep21 |
210317 |
108.98 |
109.01 |
108.15 |
108.98 |
+0.35 |
2 |
133 |
+1 |
Hover/Click |
|
Dec21 |
210317 |
109.26 |
109.26 |
108.53 |
109.26 |
+0.35 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
15,637 |
36,860 |
-24,845 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun21 |
210317 |
119.28 |
120.09 |
119.09 |
120.01 |
+0.74 |
150,725 |
628,503 |
+10,521 |
Hover/Click |
|
Sep21 |
210317 |
119.50 |
120.32 |
119.33 |
120.24 |
+0.74 |
136 |
4,123 |
-31 |
Hover/Click |
|
Dec21 |
210317 |
119.69 |
120.50 |
119.63 |
120.48 |
+0.73 |
2 |
1,935 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
151,605 |
637,345 |
-159,832 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun21 |
210317 |
480.88 |
487.63 |
476.00 |
486.25 |
+5.00 |
27,631 |
111,995 |
-124 |
Hover/Click |
|
Sep21 |
210317 |
481.25 |
482.63 |
471.50 |
481.25 |
+4.88 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
27,642 |
112,555 |
-125 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Apr21 |
210317 |
177.85 |
179.40 |
175.80 |
178.90 |
+1.05 |
5,477 |
43,414 |
-138 |
|
|
May21 |
210317 |
176.95 |
179.15 |
175.70 |
178.70 |
+1.05 |
13 |
286 |
+1 |
|
|
Jun21 |
210317 |
175.00 |
178.75 |
174.00 |
178.40 |
+1.05 |
136 |
3,064 |
+22 |
Hover/Click |
|
Jul21 |
210317 |
178.05 |
178.35 |
175.10 |
178.05 |
+1.15 |
209 |
327 |
+205 |
|
| Total Volume and Open Interest |
5,835 |
47,091 |
+90 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210317 |
157~160 |
157~210 |
156~050 |
156~220 |
-0~220 |
447 |
1,282 |
-99 |
Hover/Click |
|
Jun21 |
210317 |
155~300 |
156~040 |
154~170 |
155~050 |
-0~220 |
409,544 |
1,199,821 |
-10,635 |
Hover/Click |
|
Sep21 |
210317 |
153~210 |
153~210 |
153~210 |
153~210 |
-0~220 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
409,991 |
1,201,106 |
-10,734 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210317 |
133~005 |
133~125 |
132~205 |
133~075 |
+0~050 |
4,168 |
38,908 |
-2,464 |
Hover/Click |
|
Jun21 |
210317 |
131~285 |
132~090 |
131~155 |
132~030 |
+0~045 |
1,448,514 |
3,741,320 |
+38,765 |
Hover/Click |
|
Sep21 |
210317 |
130~300 |
131~080 |
130~215 |
131~080 |
+0~045 |
1 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,452,683 |
3,780,235 |
+36,301 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210317 |
124~076 |
124~192 |
124~036 |
124~172 |
+0~080 |
6,116 |
14,812 |
-2,094 |
Hover/Click |
|
Jun21 |
210317 |
123~240 |
124~046 |
123~194 |
124~020 |
+0~082 |
704,619 |
3,429,316 |
-10,133 |
Hover/Click |
|
Sep21 |
210317 |
123~160 |
123~160 |
123~160 |
123~160 |
+0~082 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
710,735 |
3,444,128 |
-12,227 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210317 |
110~131 |
110~147 |
110~131 |
110~147 |
+0~012 |
1,023 |
38,650 |
-18 |
Hover/Click |
|
Jun21 |
210317 |
110~121 |
110~137 |
110~114 |
110~135 |
+0~014 |
253,795 |
2,361,350 |
+20,022 |
Hover/Click |
|
Sep21 |
210317 |
110~134 |
110~134 |
110~134 |
110~134 |
+0~014 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
254,818 |
2,400,000 |
+20,004 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Jun21 |
210317 |
99.830 |
99.840 |
99.825 |
99.840 |
+0.010 |
130,637 |
1,191,036 |
-9,243 |
|
|
Sep21 |
210317 |
99.805 |
99.825 |
99.805 |
99.820 |
+0.015 |
74,683 |
777,127 |
-13,006 |
|
|
Dec21 |
210317 |
99.745 |
99.770 |
99.745 |
99.765 |
+0.020 |
115,440 |
958,841 |
+8,130 |
|
|
Mar22 |
210317 |
99.790 |
99.805 |
99.780 |
99.800 |
+0.015 |
144,562 |
778,767 |
-15,536 |
|
|
Jun22 |
210317 |
99.750 |
99.765 |
99.730 |
99.755 |
+0.010 |
177,641 |
758,654 |
-35,486 |
|
|
Sep22 |
210317 |
99.680 |
99.705 |
99.660 |
99.695 |
+0.015 |
154,438 |
752,941 |
+13,447 |
|
|
Dec22 |
210317 |
99.565 |
99.605 |
99.540 |
99.595 |
+0.030 |
139,149 |
723,395 |
+3,511 |
|
|
Mar23 |
210317 |
99.470 |
99.530 |
99.435 |
99.515 |
+0.045 |
173,834 |
1,093,658 |
-5,027 |
|
|
Jun23 |
210317 |
99.315 |
99.395 |
99.280 |
99.375 |
+0.055 |
208,667 |
653,166 |
+773 |
|
|
Sep23 |
210317 |
99.070 |
99.170 |
99.035 |
99.145 |
+0.065 |
118,457 |
515,917 |
-7,580 |
|
|
Dec23 |
210317 |
98.920 |
99.015 |
98.880 |
98.990 |
+0.065 |
131,082 |
682,257 |
-13,821 |
|
|
Mar24 |
210317 |
98.770 |
98.855 |
98.725 |
98.830 |
+0.055 |
157,140 |
280,668 |
-110,443 |
|
|
Jun24 |
210317 |
98.610 |
98.690 |
98.565 |
98.660 |
+0.040 |
77,215 |
291,853 |
+3,113 |
|
|
Sep24 |
210317 |
98.465 |
98.535 |
98.410 |
98.505 |
+0.030 |
46,961 |
261,482 |
-566 |
|
|
Dec24 |
210317 |
98.340 |
98.395 |
98.280 |
98.365 |
+0.020 |
50,629 |
209,051 |
+1,320 |
|
|
Mar25 |
210317 |
98.230 |
98.280 |
98.165 |
98.245 |
+0.005 |
31,602 |
117,033 |
+571 |
|
|
Jun25 |
210317 |
98.130 |
98.165 |
98.065 |
98.135 |
-0.005 |
24,886 |
83,537 |
+3,521 |
|
|
Sep25 |
210317 |
98.045 |
98.060 |
97.975 |
98.035 |
-0.015 |
19,388 |
148,106 |
+1,796 |
|
| Total Volume and Open Interest |
2,104,372 |
10,621,712 |
-1,181,768 |
|
| Ultra T-Bond(CBOT) |
|
Mar21 |
210317 |
182~16 |
184~22 |
181~28 |
182~17 |
-1~22 |
787 |
6,429 |
-1,735 |
|
|
Jun21 |
210317 |
182~26 |
183~06 |
180~00 |
180~25 |
-1~24 |
178,041 |
1,162,831 |
+7,602 |
|
|
Sep21 |
210317 |
179~09 |
179~09 |
179~09 |
179~09 |
-1~24 |
|
|
|
|
| Total Volume and Open Interest |
178,828 |
1,169,260 |
+5,867 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar21 |
210317 |
146~240 |
147~005 |
146~050 |
146~245 |
-0~075 |
209 |
3,812 |
+0 |
|
|
Jun21 |
210317 |
145~110 |
145~150 |
144~155 |
145~040 |
-0~075 |
269,340 |
1,267,133 |
+189 |
|
|
Sep21 |
210317 |
145~040 |
145~040 |
145~040 |
145~040 |
-0~075 |
|
|
|
|
| Total Volume and Open Interest |
269,549 |
1,270,945 |
+189 |
|
| 30 Day Federal Funds(CBOT) |
|
Mar21 |
210317 |
99.930 |
99.933 |
99.925 |
99.930 |
+0.003 |
2,501 |
112,975 |
+357 |
|
|
Apr21 |
210317 |
99.925 |
99.940 |
99.920 |
99.930 |
unch |
18,688 |
158,287 |
-3,460 |
|
|
May21 |
210317 |
99.915 |
99.930 |
99.915 |
99.920 |
unch |
8,626 |
112,822 |
+1,442 |
|
|
Jun21 |
210317 |
99.920 |
99.930 |
99.915 |
99.920 |
unch |
2,722 |
86,342 |
+45 |
|
|
Jul21 |
210317 |
99.915 |
99.930 |
99.910 |
99.920 |
+0.005 |
7,469 |
106,363 |
-3,007 |
|
|
Aug21 |
210317 |
99.915 |
99.925 |
99.910 |
99.920 |
+0.005 |
3,683 |
58,814 |
+1,843 |
|
| Total Volume and Open Interest |
60,336 |
1,040,479 |
+1,498 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun21 |
210317 |
151.21 |
151.28 |
151.16 |
151.22 |
+0.03 |
993 |
13,034 |
+54 |
Hover/Click |
|
Sep21 |
210317 |
151.22 |
151.22 |
151.22 |
151.22 |
+0.03 |
|
|
|
Hover/Click |
|
Dec21 |
210317 |
151.22 |
151.22 |
151.22 |
151.22 |
+0.03 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
993 |
13,034 |
+54 |
|
| Euro-Buxl(EUREX) |
|
Jun21 |
210317 |
207.90 |
208.40 |
205.40 |
205.64 |
-2.50 |
56,603 |
277,926 |
-1,911 |
|
|
Sep21 |
210317 |
204.24 |
204.24 |
204.24 |
204.24 |
-2.50 |
0 |
2 |
+0 |
|
|
Dec21 |
210317 |
202.74 |
202.74 |
202.74 |
202.74 |
-2.50 |
|
|
|
|
| Total Volume and Open Interest |
56,603 |
277,928 |
-1,911 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210317 |
171.68 |
171.80 |
170.98 |
171.08 |
-0.70 |
653,503 |
1,415,178 |
-20,308 |
Hover/Click |
|
Sep21 |
210317 |
172.92 |
172.92 |
172.92 |
172.92 |
-0.71 |
2 |
5 |
+0 |
Hover/Click |
|
Dec21 |
210317 |
170.33 |
170.33 |
170.33 |
170.33 |
-0.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
653,505 |
1,415,183 |
-20,308 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210317 |
135.12 |
135.16 |
134.97 |
135.00 |
-0.15 |
403,074 |
1,112,766 |
+394 |
Hover/Click |
|
Sep21 |
210317 |
134.40 |
134.40 |
134.40 |
134.40 |
-0.15 |
0 |
31 |
+0 |
Hover/Click |
|
Dec21 |
210317 |
135.30 |
135.30 |
135.30 |
135.30 |
-0.15 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
403,074 |
1,112,797 |
+394 |
|
| Euro-Schatz(EUREX) |
|
Jun21 |
210317 |
112.10 |
112.11 |
112.08 |
112.08 |
-0.01 |
244,790 |
1,474,310 |
+54,434 |
|
|
Sep21 |
210317 |
112.68 |
112.68 |
112.68 |
112.68 |
-0.01 |
|
|
|
|
|
Dec21 |
210317 |
112.93 |
112.93 |
112.93 |
112.93 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
244,790 |
1,474,310 |
+54,434 |
|
| 3-Mth Euribor(EUREX) |
|
Mar21 |
210315 |
100.537 |
100.537 |
100.537 |
100.537 |
-0.003 |
30 |
802 |
+10 |
|
|
Jun21 |
210317 |
100.550 |
100.550 |
100.535 |
100.540 |
-0.005 |
0 |
753 |
+0 |
|
|
Sep21 |
210317 |
100.545 |
100.545 |
100.535 |
100.535 |
-0.005 |
0 |
1,041 |
+0 |
|
| Total Volume and Open Interest |
0 |
2,957 |
-772 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210317 |
128~31 |
128~31 |
128~18 |
128~20 |
-0~16 |
1,425 |
36,830 |
-14 |
Hover/Click |
|
Jun21 |
210317 |
127~31 |
128~01 |
127~15 |
127~19 |
-0~16 |
250,298 |
595,278 |
+7,178 |
Hover/Click |
| Total Volume and Open Interest |
251,723 |
632,111 |
+7,164 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210317 |
99.92 |
99.93 |
99.92 |
99.92 |
unch |
36,270 |
650,185 |
+16,724 |
|
|
Jun21 |
210317 |
99.93 |
99.93 |
99.91 |
99.91 |
-0.01 |
41,326 |
623,219 |
+1,274 |
|
|
Sep21 |
210317 |
99.93 |
99.93 |
99.91 |
99.91 |
-0.01 |
44,106 |
502,361 |
-145 |
|
|
Dec21 |
210317 |
99.89 |
99.90 |
99.89 |
99.89 |
-0.01 |
42,757 |
550,145 |
+3,917 |
|
|
Mar22 |
210317 |
99.80 |
99.81 |
99.79 |
99.79 |
-0.01 |
102,583 |
558,529 |
-10,553 |
|
|
Jun22 |
210317 |
99.77 |
99.77 |
99.75 |
99.75 |
-0.02 |
71,522 |
460,038 |
+16,346 |
|
| Total Volume and Open Interest |
739,419 |
4,938,354 |
+46,030 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun21 |
210317 |
100.545 |
100.545 |
100.535 |
100.540 |
-0.005 |
55,339 |
377,949 |
+795 |
|
|
Sep21 |
210317 |
100.535 |
100.540 |
100.530 |
100.535 |
-0.005 |
42,292 |
311,655 |
+137 |
|
|
Dec21 |
210317 |
100.540 |
100.545 |
100.530 |
100.535 |
-0.005 |
50,692 |
382,665 |
+5,803 |
|
| Total Volume and Open Interest |
765,587 |
3,297,046 |
-269,870 |
|
| 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 |
210317 |
99.94 |
99.95 |
99.94 |
99.95 |
unch |
11,019 |
152,156 |
+202 |
|
|
Sep21 |
210317 |
99.92 |
99.93 |
99.92 |
99.93 |
+0.01 |
5,334 |
152,271 |
-433 |
|
|
Dec21 |
210317 |
99.89 |
99.90 |
99.89 |
99.90 |
+0.01 |
7,459 |
161,167 |
+870 |
|
|
Mar22 |
210317 |
99.85 |
99.87 |
99.85 |
99.87 |
+0.01 |
3,850 |
159,736 |
-714 |
|
|
Jun22 |
210317 |
99.82 |
99.83 |
99.81 |
99.83 |
+0.01 |
5,615 |
95,949 |
-715 |
|
|
Sep22 |
210317 |
99.76 |
99.78 |
99.76 |
99.77 |
unch |
5,144 |
66,764 |
+485 |
|
|
Dec22 |
210317 |
99.67 |
99.69 |
99.67 |
99.68 |
+0.01 |
2,541 |
44,673 |
-402 |
|
|
Mar23 |
210317 |
99.58 |
99.60 |
99.57 |
99.59 |
+0.01 |
1,647 |
16,104 |
+90 |
|
|
Jun23 |
210317 |
99.43 |
99.46 |
99.43 |
99.46 |
+0.01 |
10 |
1,870 |
+0 |
|
| Total Volume and Open Interest |
42,754 |
852,331 |
-636 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun21 |
210317 |
98.27 |
98.29 |
98.23 |
98.25 |
-0.02 |
127,455 |
1,301,043 |
-2,300 |
|
|
Sep21 |
210317 |
98.25 |
98.25 |
98.25 |
98.25 |
-0.02 |
|
|
|
|
| Total Volume and Open Interest |
141,328 |
1,346,883 |
|
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun21 |
210317 |
99.74 |
99.75 |
99.72 |
99.74 |
-0.01 |
162,946 |
681,578 |
+28,953 |
|
|
Sep21 |
210317 |
99.74 |
99.74 |
99.74 |
99.74 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
182,942 |
796,153 |
|
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr21 |
210317 |
1730.0 |
1750.6 |
1722.0 |
1727.1 |
-3.8 |
163,045 |
210,101 |
-6,165 |
Hover/Click |
|
Jun21 |
210317 |
1732.4 |
1752.7 |
1724.1 |
1729.2 |
-4.0 |
19,528 |
203,389 |
+11,519 |
Hover/Click |
|
Aug21 |
210317 |
1732.0 |
1754.0 |
1727.5 |
1731.1 |
-4.1 |
551 |
30,082 |
+137 |
Hover/Click |
|
Oct21 |
210317 |
1740.5 |
1754.4 |
1728.0 |
1732.8 |
-4.2 |
61 |
9,021 |
+10 |
Hover/Click |
|
Dec21 |
210317 |
1736.8 |
1757.3 |
1730.0 |
1734.5 |
-4.3 |
1,378 |
13,612 |
+291 |
Hover/Click |
|
Feb22 |
210317 |
1737.8 |
1750.4 |
1736.2 |
1736.2 |
-4.3 |
228 |
4,561 |
-8 |
Hover/Click |
|
Apr22 |
210317 |
1737.5 |
1737.5 |
1737.5 |
1737.5 |
-4.3 |
0 |
64 |
+0 |
Hover/Click |
|
Jun22 |
210317 |
1752.0 |
1752.0 |
1738.8 |
1738.8 |
-4.2 |
1 |
127 |
+1 |
Hover/Click |
|
Aug22 |
210317 |
1740.3 |
1740.3 |
1740.3 |
1740.3 |
-4.2 |
0 |
4 |
+0 |
Hover/Click |
|
Oct22 |
210317 |
1743.3 |
1743.3 |
1743.3 |
1743.3 |
-4.2 |
|
|
|
Hover/Click |
|
Dec22 |
210317 |
1755.4 |
1760.0 |
1741.9 |
1745.4 |
-4.2 |
3 |
351 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
185,160 |
471,921 |
+5,955 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar21 |
210317 |
2580.5 |
2653.0 |
2579.5 |
2603.0 |
+5.6 |
148 |
1,209 |
+93 |
Hover/Click |
|
May21 |
210317 |
2600.5 |
2661.5 |
2580.5 |
2605.8 |
+5.5 |
48,441 |
125,156 |
+902 |
Hover/Click |
|
Jul21 |
210317 |
2605.0 |
2663.5 |
2584.5 |
2608.6 |
+5.5 |
1,734 |
15,600 |
-32 |
Hover/Click |
|
Sep21 |
210317 |
2597.0 |
2658.0 |
2595.0 |
2611.3 |
+5.5 |
327 |
4,928 |
+72 |
Hover/Click |
|
Dec21 |
210317 |
2610.0 |
2664.0 |
2597.5 |
2615.0 |
+5.4 |
294 |
6,657 |
+103 |
Hover/Click |
|
Mar22 |
210317 |
2618.5 |
2618.5 |
2618.5 |
2618.5 |
+5.4 |
1 |
632 |
+0 |
Hover/Click |
|
May22 |
210317 |
2623.5 |
2623.5 |
2623.5 |
2623.5 |
+5.4 |
0 |
75 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
51,140 |
156,929 |
+1,197 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr21 |
210317 |
1216.8 |
1222.0 |
1188.6 |
1199.3 |
-19.8 |
11,008 |
46,007 |
-910 |
Hover/Click |
|
Jul21 |
210317 |
1220.1 |
1225.3 |
1193.0 |
1203.6 |
-19.8 |
2,485 |
27,373 |
+1,633 |
Hover/Click |
|
Oct21 |
210317 |
1221.5 |
1227.9 |
1196.9 |
1206.2 |
-19.9 |
72 |
626 |
+14 |
Hover/Click |
|
Jan22 |
210317 |
1210.0 |
1210.5 |
1210.0 |
1210.5 |
-19.4 |
56 |
142 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
13,897 |
74,425 |
+1,015 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar21 |
210317 |
2533.80 |
2533.80 |
2533.80 |
2533.80 |
+46.00 |
0 |
6 |
+0 |
Hover/Click |
|
Jun21 |
210317 |
2473.00 |
2574.00 |
2447.00 |
2538.30 |
+46.40 |
1,458 |
9,283 |
+86 |
Hover/Click |
|
Sep21 |
210317 |
2482.00 |
2553.50 |
2460.00 |
2537.30 |
+46.00 |
11 |
99 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
1,469 |
9,388 |
+88 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar21 |
210317 |
406.80 |
415.65 |
406.60 |
412.80 |
+4.90 |
511 |
2,905 |
-114 |
Hover/Click |
|
May21 |
210317 |
406.25 |
416.15 |
404.60 |
411.90 |
+4.75 |
60,223 |
146,042 |
-671 |
Hover/Click |
|
Jul21 |
210317 |
406.25 |
416.30 |
404.85 |
412.05 |
+4.75 |
5,464 |
35,872 |
+593 |
Hover/Click |
|
Sep21 |
210317 |
405.35 |
415.00 |
405.00 |
411.85 |
+4.75 |
1,018 |
23,894 |
+6 |
Hover/Click |
|
Dec21 |
210317 |
404.70 |
414.50 |
404.55 |
410.80 |
+4.70 |
580 |
18,729 |
+37 |
Hover/Click |
| Total Volume and Open Interest |
68,494 |
240,224 |
-127 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210317 |
32862 |
33053 |
32780 |
33017 |
+182 |
67,981 |
47,207 |
-16,942 |
Hover/Click |
|
Jun21 |
210317 |
32754 |
32938 |
32670 |
32904 |
+180 |
150,012 |
56,055 |
+18,476 |
Hover/Click |
|
Sep21 |
210317 |
32617 |
32814 |
32604 |
32796 |
+179 |
41 |
38 |
+4 |
Hover/Click |
|
Dec21 |
210317 |
32686 |
32686 |
32686 |
32686 |
+183 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
218,034 |
103,303 |
+1,538 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Mar21 |
210317 |
3974.00 |
3974.00 |
3974.00 |
3974.00 |
+11.50 |
2,250 |
30,356 |
+559 |
|
|
Jun21 |
210317 |
3940.75 |
3963.50 |
3936.00 |
3963.50 |
+11.00 |
0 |
55 |
+0 |
|
|
Sep21 |
210317 |
3953.50 |
3953.50 |
3953.50 |
3953.50 |
+11.25 |
|
|
|
|
|
Dec21 |
210317 |
3942.00 |
3942.00 |
3942.00 |
3942.00 |
+12.25 |
|
|
|
|
| Total Volume and Open Interest |
2,250 |
30,485 |
+559 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210317 |
3967.50 |
3983.75 |
3935.25 |
3974.00 |
+11.50 |
1,295,099 |
1,146,463 |
-669,681 |
Hover/Click |
|
Jun21 |
210317 |
3957.25 |
3973.50 |
3925.00 |
3963.50 |
+11.00 |
1,974,366 |
1,872,176 |
+797,588 |
Hover/Click |
|
Sep21 |
210317 |
3950.00 |
3963.00 |
3915.25 |
3953.50 |
+11.25 |
380 |
1,079 |
+23 |
Hover/Click |
|
Dec21 |
210317 |
3920.00 |
3942.00 |
3920.00 |
3942.00 |
+12.25 |
60 |
146 |
-7 |
Hover/Click |
| Total Volume and Open Interest |
3,269,905 |
3,019,884 |
+127,923 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210317 |
13174.75 |
13283.25 |
12946.50 |
13201.50 |
+50.00 |
297,629 |
123,711 |
-48,442 |
Hover/Click |
|
Jun21 |
210317 |
13159.50 |
13271.00 |
12934.25 |
13189.00 |
+47.75 |
383,913 |
134,406 |
+48,132 |
Hover/Click |
|
Sep21 |
210317 |
13157.00 |
13258.00 |
12926.50 |
13179.00 |
+47.25 |
113 |
175 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
681,655 |
258,297 |
-291 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar21 |
210317 |
2650.30 |
2666.80 |
2622.10 |
2665.70 |
+17.40 |
19,869 |
11,578 |
-13,654 |
Hover/Click |
|
Jun21 |
210317 |
2650.70 |
2662.10 |
2616.90 |
2660.90 |
+17.90 |
26,670 |
39,813 |
+14,869 |
Hover/Click |
|
Sep21 |
210317 |
2674.80 |
2674.80 |
2674.80 |
2674.80 |
+16.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
46,539 |
51,391 |
+1,215 |
|
| Volatility Index(CBOE) |
|
Mar21 |
210317 |
19.80 |
20.80 |
19.80 |
20.80 |
+0.88 |
62,748 |
47,687 |
-12,959 |
|
|
Apr21 |
210317 |
24.00 |
24.55 |
22.97 |
23.00 |
-1.05 |
70,371 |
225,727 |
+11,989 |
|
|
May21 |
210317 |
25.92 |
26.33 |
25.00 |
25.02 |
-0.98 |
23,948 |
62,680 |
+1,951 |
|
|
Jun21 |
210317 |
26.76 |
27.10 |
25.91 |
25.98 |
-0.82 |
9,842 |
28,451 |
+1,229 |
|
| Total Volume and Open Interest |
180,534 |
414,137 |
+2,766 |
|
| S & P 600(CME) |
|
Mar21 |
210317 |
1381.60 |
1381.60 |
1381.60 |
1381.60 |
+7.90 |
|
|
|
|
|
Jun21 |
210317 |
1382.50 |
1382.50 |
1382.50 |
1382.50 |
+7.90 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210317 |
2320.70 |
2341.90 |
2287.30 |
2337.40 |
+17.90 |
262,980 |
253,273 |
-159,855 |
Hover/Click |
|
Jun21 |
210317 |
2317.60 |
2339.10 |
2284.30 |
2334.40 |
+17.70 |
310,656 |
345,087 |
+170,119 |
Hover/Click |
|
Sep21 |
210317 |
2312.00 |
2332.60 |
2294.40 |
2329.50 |
+18.20 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
573,636 |
598,361 |
+10,264 |
|
| Nikkei 225(CME) |
|
Jun21 |
210317 |
29745 |
29885 |
29660 |
29840 |
+115 |
3,965 |
14,347 |
+128 |
|
|
Sep21 |
210317 |
29720 |
29785 |
29720 |
29765 |
+100 |
|
|
|
|
| Total Volume and Open Interest |
3,965 |
14,347 |
+128 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun21 |
210317 |
29740 |
29815 |
29615 |
29720 |
+5 |
48,777 |
102,392 |
+99 |
|
|
Sep21 |
210317 |
29690 |
29690 |
29690 |
29690 |
unch |
0 |
889 |
+0 |
|
|
Dec21 |
210317 |
29545 |
29545 |
29545 |
29545 |
+5 |
0 |
10,607 |
+0 |
|
| Total Volume and Open Interest |
48,897 |
132,159 |
+11 |
|
| Nikkei 225 Mini(JPX) |
|
Jun21 |
210317 |
29665 |
29815 |
29630 |
29720 |
unch |
433,568 |
203,410 |
+1,656 |
|
|
Sep21 |
210317 |
29695 |
29760 |
29570 |
29660 |
-40 |
6,870 |
1,980 |
-33 |
|
|
Dec21 |
210317 |
29480 |
29555 |
29400 |
29470 |
unch |
409 |
2,072 |
-44 |
|
| Total Volume and Open Interest |
469,181 |
321,687 |
+2,931 |
|
| Nikkei 225(JPX) |
|
Jun21 |
210317 |
29660 |
29820 |
29630 |
29720 |
unch |
34,513 |
216,905 |
-1,166 |
|
|
Sep21 |
210317 |
29620 |
29750 |
29600 |
29660 |
-40 |
123 |
3,307 |
-404 |
|
|
Dec21 |
210317 |
29450 |
29470 |
29450 |
29470 |
unch |
10 |
43,465 |
-2,340 |
|
| Total Volume and Open Interest |
34,648 |
297,789 |
-3,233 |
|
| Nikkei 225(CME) Yen |
|
Jun21 |
210317 |
29695 |
29860 |
29625 |
29815 |
+115 |
28,030 |
35,618 |
+545 |
|
|
Sep21 |
210317 |
29735 |
29775 |
29600 |
29750 |
+110 |
0 |
175 |
+0 |
|
|
Dec21 |
210317 |
29535 |
29535 |
29535 |
29535 |
+70 |
|
|
|
|
| Total Volume and Open Interest |
28,030 |
35,793 |
+545 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar21 |
210311 |
29290 |
29290 |
29290 |
29290 |
+180 |
|
|
|
|
|
Jun21 |
210317 |
29820 |
29820 |
29820 |
29820 |
+120 |
|
|
|
|
|
Sep21 |
210317 |
29750 |
29750 |
29750 |
29750 |
+110 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Mar21 |
210317 |
6048.0 |
6082.5 |
6037.0 |
6055.0 |
unch |
175,239 |
253,357 |
+7,710 |
|
|
Apr21 |
210317 |
6033.0 |
6073.5 |
6025.5 |
6044.5 |
+0.5 |
107,905 |
104,873 |
+84,163 |
|
|
May21 |
210317 |
5976.0 |
5976.0 |
5976.0 |
5976.0 |
unch |
|
|
|
|
|
Jun21 |
210317 |
5964.0 |
5964.0 |
5928.0 |
5945.0 |
unch |
5,242 |
4,875 |
+4,782 |
|
|
Sep21 |
210317 |
5917.0 |
5927.0 |
5917.0 |
5927.0 |
+2.0 |
0 |
3 |
+0 |
|
|
Dec21 |
210317 |
5898.5 |
5898.5 |
5898.5 |
5898.5 |
-1.5 |
0 |
28,501 |
+0 |
|
| Total Volume and Open Interest |
288,386 |
401,113 |
+96,655 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Mar21 |
210317 |
28931 |
29152 |
28736 |
28991 |
+37 |
144,947 |
98,506 |
-1,852 |
|
|
Apr21 |
210317 |
28899 |
29102 |
28726 |
28958 |
+37 |
416 |
2,991 |
+163 |
|
| Total Volume and Open Interest |
145,646 |
109,866 |
-1,698 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210317 |
14561.0 |
14684.0 |
14529.0 |
14594.0 |
+34.0 |
76,168 |
81,468 |
-85 |
|
|
Jun21 |
210317 |
14560.0 |
14702.0 |
14541.0 |
14605.0 |
+33.0 |
22,632 |
24,630 |
+14,710 |
|
|
Sep21 |
210317 |
14582.0 |
14582.0 |
14582.0 |
14582.0 |
+34.0 |
4 |
86 |
+4 |
|
| Total Volume and Open Interest |
98,804 |
106,184 |
+14,629 |
|
| Mini-DAX(EUREX) |
|
Mar21 |
210317 |
14550.0 |
14682.0 |
14529.0 |
14594.0 |
+34.0 |
42,935 |
21,690 |
+2,724 |
|
|
Jun21 |
210317 |
14568.0 |
14688.0 |
14537.0 |
14605.0 |
+33.0 |
2,672 |
2,436 |
+1,539 |
|
|
Sep21 |
210317 |
14579.0 |
14620.0 |
14561.0 |
14582.0 |
+34.0 |
5 |
106 |
+4 |
|
| Total Volume and Open Interest |
45,612 |
24,232 |
+4,267 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210317 |
3849 |
3867 |
3837 |
3852 |
+2 |
1,709,246 |
3,448,525 |
+67,632 |
|
|
Jun21 |
210317 |
3788 |
3807 |
3777 |
3792 |
+2 |
1,124,326 |
1,520,742 |
+762,340 |
|
|
Sep21 |
210317 |
3776 |
3790 |
3768 |
3778 |
+1 |
0 |
376 |
+0 |
|
| Total Volume and Open Interest |
2,833,572 |
5,019,020 |
+829,972 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210317 |
10886 |
10920 |
10839 |
10872 |
-23 |
98,576 |
184,855 |
+14,140 |
|
|
Jun21 |
210317 |
10724 |
10759 |
10678 |
10712 |
-20 |
76,055 |
85,085 |
+48,752 |
|
|
Sep21 |
210317 |
10692 |
10710 |
10671 |
10678 |
-21 |
3 |
221 |
+0 |
|
| Total Volume and Open Interest |
174,634 |
270,161 |
+62,892 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar21 |
210317 |
6785.50 |
6799.00 |
6746.50 |
6763.00 |
-31.00 |
360,519 |
412,207 |
-166,908 |
|
|
Jun21 |
210317 |
6739.00 |
6745.00 |
6692.00 |
6708.50 |
-32.00 |
288,635 |
261,022 |
+161,758 |
|
|
Sep21 |
210317 |
6660.00 |
6660.00 |
6647.00 |
6647.00 |
-32.00 |
404 |
427 |
+83 |
|
| Total Volume and Open Interest |
649,558 |
673,674 |
-5,067 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar21 |
210317 |
6827.0 |
6839.0 |
6759.0 |
6791.0 |
-42.0 |
153,564 |
199,855 |
-47,818 |
|
|
Jun21 |
210317 |
6798.0 |
6812.0 |
6730.0 |
6761.0 |
-45.0 |
121,319 |
107,588 |
+83,399 |
|
|
Sep21 |
210317 |
6689.0 |
6689.0 |
6689.0 |
6689.0 |
-46.0 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
274,896 |
307,612 |
+35,581 |
|
| FTSE MIB(ISE) |
|
Mar21 |
210317 |
24245.00 |
24400.00 |
24200.00 |
24293.00 |
+31.00 |
50,184 |
84,904 |
+6,852 |
|
|
Jun21 |
210317 |
24045.00 |
24130.00 |
23920.00 |
24026.00 |
+31.00 |
32,208 |
38,561 |
+26,284 |
|
|
Sep21 |
210317 |
23869.00 |
23869.00 |
23869.00 |
23869.00 |
+36.00 |
1 |
21 |
+1 |
|
| Total Volume and Open Interest |
82,393 |
123,486 |
+33,137 |
|
| KOSPI 200(KFE) |
|
Jun21 |
210317 |
416.45 |
416.60 |
410.05 |
412.80 |
-4.20 |
194,722 |
220,803 |
+1,523 |
|
|
Sep21 |
210317 |
414.80 |
414.80 |
409.70 |
412.30 |
-3.65 |
54 |
2,896 |
+2 |
|
|
Dec21 |
210317 |
415.00 |
415.00 |
413.05 |
413.05 |
-1.95 |
18 |
25,048 |
+0 |
|
| Total Volume and Open Interest |
194,859 |
259,023 |
+1,765 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Apr21 |
210317 |
488.50 |
491.15 |
485.05 |
486.95 |
-2.15 |
59 |
5,637 |
+36 |
|
|
May21 |
210317 |
485.60 |
487.25 |
485.15 |
485.60 |
-1.50 |
0 |
1 |
+0 |
|
|
Jun21 |
210317 |
485.70 |
485.70 |
485.70 |
485.70 |
-1.30 |
|
|
|
|
| Total Volume and Open Interest |
59 |
5,638 |
-574 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
