|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed March 24, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May21 |
210324 |
1421.75 |
1433.50 |
1418.25 |
1432.75 |
+9.50 |
77,293 |
315,149 |
-3,359 |
Hover/Click |
|
Jul21 |
210324 |
1409.50 |
1422.25 |
1406.50 |
1421.00 |
+9.75 |
30,152 |
190,122 |
+282 |
Hover/Click |
|
Aug21 |
210324 |
1363.75 |
1375.50 |
1360.50 |
1374.25 |
+10.25 |
3,615 |
24,042 |
+164 |
Hover/Click |
|
Sep21 |
210324 |
1270.00 |
1282.25 |
1269.25 |
1279.00 |
+6.25 |
1,816 |
13,474 |
+234 |
Hover/Click |
|
Nov21 |
210324 |
1223.00 |
1233.75 |
1220.00 |
1228.25 |
+4.75 |
14,086 |
202,415 |
+1,067 |
Hover/Click |
|
Jan22 |
210324 |
1219.25 |
1230.50 |
1217.25 |
1225.25 |
+4.50 |
1,685 |
25,065 |
+136 |
Hover/Click |
|
Mar22 |
210324 |
1201.75 |
1208.75 |
1199.25 |
1206.25 |
+6.25 |
1,737 |
51,929 |
+120 |
Hover/Click |
|
May22 |
210324 |
1196.25 |
1204.00 |
1193.25 |
1202.25 |
+6.50 |
786 |
16,809 |
+209 |
Hover/Click |
|
Jul22 |
210324 |
1197.25 |
1203.75 |
1193.00 |
1201.75 |
+6.00 |
371 |
7,687 |
-49 |
Hover/Click |
|
Aug22 |
210324 |
1187.75 |
1192.25 |
1187.50 |
1190.00 |
+7.50 |
1 |
118 |
+0 |
Hover/Click |
|
Sep22 |
210324 |
1150.00 |
1154.25 |
1149.50 |
1154.25 |
+9.50 |
4 |
441 |
+1 |
Hover/Click |
|
Nov22 |
210324 |
1117.75 |
1129.00 |
1117.75 |
1128.75 |
+9.50 |
282 |
7,524 |
+23 |
Hover/Click |
|
Jan23 |
210324 |
1133.50 |
1133.50 |
1133.50 |
1133.50 |
+9.25 |
3 |
69 |
+2 |
Hover/Click |
|
Mar23 |
210324 |
1133.00 |
1133.00 |
1133.00 |
1133.00 |
+9.25 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
131,831 |
854,955 |
-1,170 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May21 |
210324 |
398.60 |
402.90 |
397.60 |
401.00 |
+2.20 |
48,154 |
158,511 |
-2,810 |
Hover/Click |
|
Jul21 |
210324 |
398.70 |
403.40 |
398.40 |
402.00 |
+2.50 |
20,736 |
101,781 |
+2,232 |
Hover/Click |
|
Aug21 |
210324 |
393.60 |
397.20 |
393.10 |
396.10 |
+2.00 |
5,033 |
26,211 |
+320 |
Hover/Click |
|
Sep21 |
210324 |
385.00 |
387.60 |
384.20 |
386.40 |
+1.20 |
2,634 |
18,003 |
+311 |
Hover/Click |
|
Oct21 |
210324 |
373.00 |
375.30 |
372.20 |
373.80 |
+0.30 |
1,319 |
19,253 |
+177 |
Hover/Click |
|
Dec21 |
210324 |
371.10 |
373.30 |
369.90 |
371.40 |
-0.10 |
5,869 |
55,298 |
+181 |
Hover/Click |
|
Jan22 |
210324 |
368.00 |
369.80 |
366.70 |
367.80 |
-0.30 |
913 |
5,354 |
-269 |
Hover/Click |
|
Mar22 |
210324 |
361.30 |
363.10 |
359.60 |
361.70 |
+0.50 |
1,214 |
12,168 |
+76 |
Hover/Click |
|
May22 |
210324 |
361.70 |
361.70 |
358.30 |
360.50 |
+0.40 |
482 |
6,213 |
+166 |
Hover/Click |
|
Jul22 |
210324 |
362.20 |
362.60 |
359.00 |
361.30 |
+0.70 |
239 |
3,695 |
+35 |
Hover/Click |
| Total Volume and Open Interest |
86,873 |
409,933 |
+487 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May21 |
210324 |
57.00 |
57.85 |
56.50 |
57.48 |
+0.46 |
66,916 |
182,134 |
-2,636 |
Hover/Click |
|
Jul21 |
210324 |
53.84 |
54.63 |
53.44 |
54.40 |
+0.58 |
48,844 |
110,984 |
+1,472 |
Hover/Click |
|
Aug21 |
210324 |
51.05 |
51.73 |
50.70 |
51.67 |
+0.61 |
19,453 |
35,089 |
-346 |
Hover/Click |
|
Sep21 |
210324 |
48.99 |
49.72 |
48.76 |
49.70 |
+0.60 |
8,580 |
27,512 |
+373 |
Hover/Click |
|
Oct21 |
210324 |
47.90 |
48.38 |
47.48 |
48.35 |
+0.47 |
7,350 |
25,125 |
+931 |
Hover/Click |
|
Dec21 |
210324 |
47.24 |
47.78 |
46.82 |
47.73 |
+0.50 |
17,311 |
80,271 |
+1,452 |
Hover/Click |
|
Jan22 |
210324 |
46.70 |
47.25 |
46.33 |
47.23 |
+0.53 |
2,137 |
11,548 |
+124 |
Hover/Click |
|
Mar22 |
210324 |
46.03 |
46.65 |
45.68 |
46.63 |
+0.60 |
1,697 |
12,979 |
+75 |
Hover/Click |
|
May22 |
210324 |
45.57 |
46.17 |
45.19 |
46.15 |
+0.64 |
867 |
6,325 |
+144 |
Hover/Click |
|
Jul22 |
210324 |
45.41 |
45.80 |
44.87 |
45.80 |
+0.67 |
480 |
3,090 |
+137 |
Hover/Click |
| Total Volume and Open Interest |
173,806 |
498,947 |
+1,732 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May21 |
210324 |
776.6 |
796.9 |
770.4 |
796.1 |
+13.3 |
4,935 |
50,356 |
-547 |
Hover/Click |
|
Jul21 |
210324 |
726.7 |
744.4 |
719.2 |
743.8 |
+12.5 |
5,577 |
40,951 |
-336 |
Hover/Click |
|
Nov21 |
210324 |
614.9 |
614.9 |
605.0 |
614.8 |
-0.4 |
5,573 |
99,780 |
+1,677 |
Hover/Click |
|
Jan22 |
210324 |
615.4 |
618.7 |
607.2 |
618.7 |
+0.4 |
1,665 |
20,526 |
-68 |
Hover/Click |
|
Mar22 |
210324 |
614.4 |
618.6 |
614.4 |
618.6 |
+1.4 |
396 |
2,999 |
+207 |
Hover/Click |
| Total Volume and Open Interest |
18,171 |
215,310 |
+948 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May21 |
210324 |
551.00 |
553.75 |
548.25 |
553.25 |
+2.00 |
129,296 |
668,058 |
-6,178 |
Hover/Click |
|
Jul21 |
210324 |
533.75 |
537.50 |
532.00 |
537.25 |
+3.00 |
52,354 |
401,128 |
+6,101 |
Hover/Click |
|
Sep21 |
210324 |
485.75 |
487.25 |
483.00 |
486.75 |
+0.75 |
9,960 |
196,973 |
+7 |
Hover/Click |
|
Dec21 |
210324 |
468.75 |
470.50 |
466.50 |
469.00 |
-0.75 |
29,737 |
362,936 |
-2,221 |
Hover/Click |
|
Mar22 |
210324 |
476.00 |
478.50 |
474.50 |
476.75 |
-1.00 |
4,806 |
49,071 |
+43 |
Hover/Click |
|
May22 |
210324 |
481.50 |
483.25 |
479.25 |
481.50 |
-1.25 |
1,138 |
10,201 |
+214 |
Hover/Click |
|
Jul22 |
210324 |
483.50 |
484.75 |
480.75 |
483.25 |
-1.25 |
699 |
23,958 |
+59 |
Hover/Click |
|
Sep22 |
210324 |
445.75 |
446.50 |
443.50 |
445.50 |
-0.50 |
176 |
5,067 |
-85 |
Hover/Click |
|
Dec22 |
210324 |
435.00 |
437.00 |
433.25 |
435.75 |
unch |
711 |
31,367 |
+171 |
Hover/Click |
|
Mar23 |
210324 |
443.00 |
443.50 |
442.00 |
443.00 |
+0.25 |
0 |
665 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
228,880 |
1,751,462 |
-1,889 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May21 |
210324 |
635.00 |
638.75 |
624.00 |
624.75 |
-10.00 |
36,124 |
175,224 |
-3,102 |
Hover/Click |
|
Jul21 |
210324 |
625.75 |
630.00 |
617.50 |
618.75 |
-7.50 |
17,781 |
118,019 |
+578 |
Hover/Click |
|
Sep21 |
210324 |
624.75 |
628.00 |
616.75 |
618.50 |
-5.75 |
5,570 |
53,850 |
+62 |
Hover/Click |
|
Dec21 |
210324 |
629.50 |
633.50 |
623.00 |
624.50 |
-5.50 |
3,925 |
53,017 |
-177 |
Hover/Click |
|
Mar22 |
210324 |
635.25 |
637.75 |
627.75 |
629.50 |
-5.25 |
588 |
14,087 |
-64 |
Hover/Click |
|
May22 |
210324 |
638.75 |
638.75 |
629.25 |
631.25 |
-4.00 |
116 |
1,304 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
64,203 |
420,847 |
-2,690 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May21 |
210324 |
582.00 |
582.75 |
575.00 |
576.25 |
-5.75 |
22,888 |
99,797 |
-1,645 |
Hover/Click |
|
Jul21 |
210324 |
588.00 |
589.00 |
581.25 |
582.25 |
-6.00 |
13,587 |
69,623 |
+746 |
Hover/Click |
|
Sep21 |
210324 |
593.50 |
594.75 |
587.00 |
588.50 |
-5.50 |
3,465 |
22,601 |
+213 |
Hover/Click |
|
Dec21 |
210324 |
603.25 |
603.25 |
595.75 |
597.25 |
-5.50 |
2,065 |
23,920 |
-151 |
Hover/Click |
|
Mar22 |
210324 |
605.75 |
610.25 |
603.75 |
604.75 |
-5.00 |
388 |
2,440 |
+42 |
Hover/Click |
|
May22 |
210324 |
612.25 |
612.25 |
608.50 |
609.25 |
-4.75 |
200 |
627 |
+39 |
Hover/Click |
|
Jul22 |
210324 |
593.25 |
593.25 |
586.75 |
589.50 |
-4.75 |
49 |
835 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
42,642 |
219,930 |
-759 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May21 |
210324 |
629.00 |
631.00 |
622.00 |
627.00 |
-3.25 |
3,127 |
35,813 |
-539 |
Hover/Click |
|
Jul21 |
210324 |
639.00 |
639.00 |
631.75 |
636.25 |
-2.75 |
1,896 |
23,012 |
+247 |
Hover/Click |
|
Sep21 |
210324 |
645.50 |
646.00 |
639.00 |
642.75 |
-3.25 |
774 |
15,393 |
+55 |
Hover/Click |
|
Dec21 |
210324 |
651.25 |
654.00 |
646.50 |
650.00 |
-3.25 |
424 |
8,683 |
+83 |
Hover/Click |
|
Mar22 |
210324 |
654.50 |
656.50 |
652.00 |
655.00 |
-3.00 |
61 |
1,127 |
+21 |
Hover/Click |
|
May22 |
210324 |
656.50 |
660.00 |
656.50 |
658.00 |
-3.00 |
26 |
363 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
6,310 |
84,413 |
-120 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May21 |
210324 |
377.00 |
383.75 |
376.00 |
381.50 |
+3.25 |
285 |
2,975 |
-130 |
Hover/Click |
|
Jul21 |
210324 |
375.25 |
380.50 |
374.50 |
378.50 |
+2.75 |
110 |
607 |
+40 |
Hover/Click |
|
Sep21 |
210324 |
358.00 |
358.00 |
358.00 |
358.00 |
+0.75 |
3 |
42 |
-1 |
Hover/Click |
|
Dec21 |
210324 |
355.00 |
355.00 |
353.50 |
353.50 |
unch |
2 |
606 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
401 |
4,256 |
-92 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
May21 |
210324 |
13.19 |
13.45 |
13.19 |
13.40 |
+0.19 |
188 |
8,261 |
+29 |
Hover/Click |
|
Jul21 |
210324 |
13.54 |
13.60 |
13.53 |
13.60 |
+0.18 |
23 |
285 |
+10 |
Hover/Click |
|
Sep21 |
210324 |
12.90 |
13.00 |
12.90 |
12.98 |
+0.07 |
13 |
531 |
+8 |
Hover/Click |
|
Nov21 |
210324 |
13.06 |
13.06 |
13.06 |
13.06 |
+0.08 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
224 |
9,078 |
+47 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr21 |
210324 |
118.950 |
119.430 |
118.785 |
119.135 |
unch |
4,509 |
47,048 |
-1,671 |
Hover/Click |
|
Jun21 |
210324 |
120.050 |
120.650 |
119.535 |
120.300 |
+0.250 |
14,218 |
141,345 |
+82 |
Hover/Click |
|
Aug21 |
210324 |
119.135 |
119.800 |
118.680 |
119.750 |
+0.650 |
6,013 |
72,335 |
+13 |
Hover/Click |
|
Oct21 |
210324 |
122.730 |
123.535 |
122.480 |
123.450 |
+0.815 |
3,167 |
44,111 |
-104 |
Hover/Click |
|
Dec21 |
210324 |
125.350 |
126.250 |
125.250 |
126.135 |
+0.805 |
1,729 |
18,970 |
+52 |
Hover/Click |
|
Feb22 |
210324 |
128.250 |
129.035 |
128.150 |
128.985 |
+0.735 |
936 |
8,124 |
+90 |
Hover/Click |
| Total Volume and Open Interest |
30,859 |
335,612 |
-1,441 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar21 |
210324 |
135.575 |
136.130 |
135.575 |
135.785 |
+0.335 |
318 |
1,479 |
-61 |
Hover/Click |
|
Apr21 |
210324 |
139.985 |
142.950 |
139.880 |
142.450 |
+2.700 |
3,878 |
9,360 |
-877 |
Hover/Click |
|
May21 |
210324 |
145.600 |
147.950 |
145.580 |
147.330 |
+1.845 |
5,354 |
19,614 |
+790 |
Hover/Click |
|
Aug21 |
210324 |
155.700 |
157.250 |
155.400 |
156.880 |
+1.300 |
1,846 |
11,081 |
+426 |
Hover/Click |
|
Sep21 |
210324 |
156.500 |
157.880 |
156.330 |
157.580 |
+1.080 |
247 |
3,439 |
+4 |
Hover/Click |
|
Oct21 |
210324 |
157.435 |
158.300 |
156.935 |
158.130 |
+1.000 |
172 |
1,741 |
+19 |
Hover/Click |
|
Nov21 |
210324 |
157.700 |
158.500 |
157.100 |
158.450 |
+1.150 |
74 |
842 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
11,903 |
47,888 |
+303 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr21 |
210324 |
97.300 |
97.930 |
97.100 |
97.780 |
+1.300 |
6,601 |
36,856 |
-1,397 |
Hover/Click |
|
May21 |
210324 |
96.100 |
97.000 |
96.100 |
96.800 |
+1.050 |
234 |
2,877 |
-37 |
|
|
Jun21 |
210324 |
101.500 |
102.430 |
101.500 |
102.050 |
+0.800 |
15,436 |
94,008 |
+141 |
Hover/Click |
|
Jul21 |
210324 |
101.180 |
101.850 |
101.150 |
101.530 |
+0.580 |
5,138 |
30,918 |
-398 |
Hover/Click |
|
Aug21 |
210324 |
99.750 |
100.130 |
99.480 |
99.630 |
+0.030 |
3,859 |
40,439 |
-193 |
Hover/Click |
|
Oct21 |
210324 |
84.200 |
84.480 |
83.450 |
83.880 |
-0.170 |
1,681 |
34,881 |
+362 |
Hover/Click |
|
Dec21 |
210324 |
76.000 |
76.130 |
75.230 |
75.400 |
-0.600 |
778 |
22,181 |
+37 |
Hover/Click |
|
Feb22 |
210324 |
77.500 |
77.600 |
76.700 |
76.830 |
-0.720 |
423 |
4,810 |
+104 |
Hover/Click |
| Total Volume and Open Interest |
34,423 |
271,377 |
-1,269 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Mar21 |
210324 |
16.24 |
16.26 |
16.20 |
16.23 |
-0.01 |
30 |
3,911 |
-13 |
Hover/Click |
|
Apr21 |
210324 |
16.71 |
16.78 |
16.61 |
16.62 |
-0.09 |
382 |
3,579 |
+74 |
Hover/Click |
|
May21 |
210324 |
17.48 |
17.48 |
17.19 |
17.20 |
-0.28 |
211 |
3,556 |
+121 |
Hover/Click |
|
Jun21 |
210324 |
17.53 |
17.56 |
17.41 |
17.46 |
-0.21 |
210 |
2,915 |
+139 |
Hover/Click |
|
Jul21 |
210324 |
17.92 |
17.92 |
17.80 |
17.85 |
-0.11 |
38 |
1,622 |
-15 |
Hover/Click |
|
Aug21 |
210324 |
18.11 |
18.15 |
18.04 |
18.04 |
-0.10 |
42 |
1,669 |
+26 |
Hover/Click |
|
Sep21 |
210324 |
18.22 |
18.26 |
18.20 |
18.20 |
-0.05 |
16 |
1,770 |
+11 |
Hover/Click |
|
Oct21 |
210324 |
18.30 |
18.30 |
18.25 |
18.30 |
-0.04 |
34 |
1,480 |
-5 |
Hover/Click |
|
Nov21 |
210324 |
18.10 |
18.11 |
18.02 |
18.05 |
-0.12 |
11 |
1,282 |
+6 |
Hover/Click |
|
Dec21 |
210324 |
17.81 |
17.81 |
17.80 |
17.80 |
unch |
7 |
1,063 |
-3 |
Hover/Click |
|
Jan22 |
210324 |
17.56 |
17.57 |
17.56 |
17.57 |
-0.03 |
22 |
397 |
+17 |
Hover/Click |
|
Feb22 |
210324 |
17.57 |
17.57 |
17.57 |
17.57 |
-0.01 |
19 |
353 |
+13 |
Hover/Click |
|
Mar22 |
210324 |
17.57 |
17.57 |
17.53 |
17.57 |
unch |
20 |
322 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
1,089 |
24,399 |
+434 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May21 |
210324 |
2445 |
2454 |
2415 |
2435 |
-12 |
10,611 |
80,444 |
-1,444 |
Hover/Click |
|
Jul21 |
210324 |
2464 |
2471 |
2435 |
2453 |
-11 |
7,797 |
66,687 |
+197 |
Hover/Click |
|
Sep21 |
210324 |
2464 |
2470 |
2436 |
2455 |
-9 |
2,951 |
24,264 |
+487 |
Hover/Click |
|
Dec21 |
210324 |
2458 |
2461 |
2432 |
2451 |
-7 |
1,861 |
11,779 |
-153 |
Hover/Click |
|
Mar22 |
210324 |
2446 |
2457 |
2426 |
2446 |
-4 |
467 |
6,026 |
-2 |
Hover/Click |
|
May22 |
210324 |
2444 |
2457 |
2424 |
2446 |
-2 |
213 |
2,304 |
+114 |
Hover/Click |
|
Jul22 |
210324 |
2445 |
2458 |
2425 |
2447 |
-2 |
44 |
1,098 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
23,947 |
200,257 |
-802 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May21 |
210324 |
128.20 |
128.80 |
126.50 |
126.50 |
-1.10 |
17,089 |
104,461 |
-477 |
Hover/Click |
|
Jul21 |
210324 |
130.80 |
130.80 |
128.55 |
128.55 |
-1.10 |
8,287 |
49,577 |
+813 |
Hover/Click |
|
Sep21 |
210324 |
132.15 |
132.70 |
130.50 |
130.50 |
-1.10 |
5,014 |
51,973 |
+33 |
Hover/Click |
|
Dec21 |
210324 |
134.30 |
134.85 |
132.65 |
132.75 |
-1.00 |
3,180 |
34,399 |
+469 |
Hover/Click |
|
Mar22 |
210324 |
135.95 |
136.50 |
134.55 |
134.60 |
-0.95 |
815 |
21,223 |
-2 |
Hover/Click |
|
May22 |
210324 |
136.80 |
137.10 |
135.40 |
135.45 |
-0.90 |
362 |
5,382 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
35,339 |
283,192 |
+921 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May21 |
210324 |
111.25 |
111.55 |
110.25 |
110.40 |
-1.10 |
299 |
9,455 |
-15 |
Hover/Click |
|
Jul21 |
210324 |
114.45 |
114.60 |
113.50 |
113.60 |
-0.95 |
28 |
1,196 |
+3 |
Hover/Click |
|
Sep21 |
210324 |
117.60 |
117.60 |
116.50 |
116.65 |
-0.75 |
0 |
511 |
+0 |
Hover/Click |
|
Nov21 |
210324 |
119.80 |
119.80 |
119.65 |
119.65 |
-0.65 |
0 |
262 |
+0 |
Hover/Click |
|
Jan22 |
210324 |
122.50 |
122.50 |
122.50 |
122.50 |
-0.45 |
0 |
48 |
+0 |
Hover/Click |
|
Mar22 |
210324 |
124.75 |
124.75 |
124.75 |
124.75 |
-0.30 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
327 |
11,478 |
-12 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May21 |
210324 |
15.40 |
15.67 |
15.28 |
15.63 |
+0.20 |
40,297 |
373,250 |
-1,188 |
Hover/Click |
|
Jul21 |
210324 |
15.12 |
15.44 |
15.08 |
15.40 |
+0.22 |
23,627 |
239,925 |
+1,707 |
Hover/Click |
|
Oct21 |
210324 |
15.11 |
15.35 |
15.05 |
15.31 |
+0.18 |
11,852 |
157,734 |
+1,707 |
Hover/Click |
|
Mar22 |
210324 |
15.39 |
15.58 |
15.34 |
15.55 |
+0.14 |
8,724 |
102,917 |
+2,432 |
Hover/Click |
|
May22 |
210324 |
14.74 |
14.84 |
14.67 |
14.82 |
+0.08 |
2,148 |
56,119 |
+242 |
Hover/Click |
|
Jul22 |
210324 |
14.22 |
14.29 |
14.09 |
14.24 |
+0.01 |
3,431 |
51,833 |
+636 |
Hover/Click |
|
Oct22 |
210324 |
13.91 |
13.93 |
13.73 |
13.88 |
-0.03 |
650 |
37,434 |
-99 |
Hover/Click |
|
Mar23 |
210324 |
14.00 |
14.02 |
13.84 |
13.98 |
-0.02 |
399 |
15,980 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
92,046 |
1,058,767 |
+5,817 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May21 |
210324 |
1720 |
1733 |
1710 |
1726 |
+12 |
3,617 |
66,263 |
-682 |
Hover/Click |
|
Jul21 |
210324 |
1690 |
1697 |
1677 |
1688 |
+2 |
4,025 |
42,593 |
-910 |
Hover/Click |
|
Sep21 |
210324 |
1686 |
1692 |
1675 |
1683 |
+3 |
5,606 |
42,063 |
-1,071 |
Hover/Click |
|
Dec21 |
210324 |
1691 |
1696 |
1681 |
1688 |
+3 |
1,781 |
40,758 |
+93 |
Hover/Click |
|
Mar22 |
210324 |
1696 |
1696 |
1683 |
1688 |
+2 |
781 |
18,697 |
+102 |
Hover/Click |
|
May22 |
210324 |
1698 |
1699 |
1686 |
1691 |
+4 |
496 |
7,578 |
+122 |
Hover/Click |
|
Jul22 |
210324 |
1699 |
1700 |
1686 |
1693 |
+4 |
54 |
3,239 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
16,493 |
223,763 |
-2,202 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May21 |
210324 |
441.50 |
451.10 |
439.70 |
450.30 |
+9.80 |
3,752 |
34,106 |
-286 |
Hover/Click |
|
Aug21 |
210324 |
433.10 |
439.30 |
431.70 |
438.30 |
+6.80 |
3,145 |
30,888 |
-63 |
Hover/Click |
|
Oct21 |
210324 |
424.60 |
429.40 |
422.80 |
429.20 |
+6.00 |
1,104 |
11,551 |
+516 |
Hover/Click |
|
Dec21 |
210324 |
421.50 |
426.40 |
419.90 |
426.30 |
+5.90 |
234 |
4,614 |
-7 |
Hover/Click |
|
Mar22 |
210324 |
421.40 |
425.20 |
420.70 |
425.00 |
+5.00 |
186 |
2,927 |
+147 |
Hover/Click |
| Total Volume and Open Interest |
8,436 |
85,963 |
+313 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May21 |
210324 |
83.53 |
83.71 |
81.91 |
82.44 |
-1.09 |
7,589 |
94,203 |
-524 |
Hover/Click |
|
Jul21 |
210324 |
84.60 |
84.75 |
82.94 |
83.52 |
-1.08 |
3,736 |
51,951 |
-251 |
Hover/Click |
|
Oct21 |
210324 |
81.12 |
81.12 |
81.12 |
81.12 |
-0.95 |
1 |
19 |
+0 |
Hover/Click |
|
Dec21 |
210324 |
81.22 |
81.48 |
80.00 |
80.38 |
-0.94 |
5,587 |
66,757 |
-597 |
Hover/Click |
|
Mar22 |
210324 |
80.89 |
80.89 |
79.60 |
80.00 |
-0.91 |
78 |
7,378 |
-5 |
Hover/Click |
|
May22 |
210324 |
80.57 |
80.57 |
79.28 |
79.80 |
-0.78 |
49 |
1,373 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
17,120 |
229,286 |
-1,350 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
May21 |
210324 |
942.4 |
949.8 |
917.4 |
945.8 |
+3.4 |
409 |
2,059 |
+4 |
|
|
Jul21 |
210324 |
845.5 |
853.0 |
823.8 |
838.6 |
-3.0 |
122 |
859 |
+38 |
|
|
Sep21 |
210324 |
781.5 |
785.0 |
759.0 |
769.0 |
-6.0 |
7 |
139 |
+1 |
|
|
Nov21 |
210324 |
714.8 |
714.8 |
711.0 |
711.0 |
-11.0 |
2 |
8 |
-1 |
|
|
Jan22 |
210324 |
711.0 |
711.0 |
711.0 |
711.0 |
-11.0 |
0 |
3 |
+0 |
|
|
Mar22 |
210324 |
711.0 |
711.0 |
711.0 |
711.0 |
-11.0 |
|
|
|
|
|
May22 |
210324 |
711.0 |
711.0 |
711.0 |
711.0 |
-11.0 |
|
|
|
|
| Total Volume and Open Interest |
540 |
3,068 |
+42 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
May21 |
210324 |
57.40 |
61.34 |
57.29 |
61.18 |
+3.42 |
404,370 |
420,437 |
+6,193 |
Hover/Click |
|
Jun21 |
210324 |
57.42 |
61.31 |
57.33 |
61.16 |
+3.38 |
135,786 |
310,887 |
-3,766 |
Hover/Click |
|
Jul21 |
210324 |
57.30 |
61.11 |
57.28 |
60.96 |
+3.32 |
61,775 |
168,243 |
+727 |
Hover/Click |
|
Aug21 |
210324 |
56.99 |
60.73 |
56.98 |
60.60 |
+3.22 |
22,026 |
114,773 |
-1,486 |
Hover/Click |
|
Sep21 |
210324 |
56.71 |
60.25 |
56.71 |
60.12 |
+3.09 |
27,772 |
122,641 |
-810 |
Hover/Click |
|
Oct21 |
210324 |
56.37 |
59.72 |
56.37 |
59.61 |
+2.97 |
14,822 |
101,591 |
+1,570 |
Hover/Click |
|
Nov21 |
210324 |
55.95 |
59.20 |
55.95 |
59.10 |
+2.83 |
7,432 |
68,639 |
+336 |
Hover/Click |
|
Dec21 |
210324 |
55.62 |
58.71 |
55.61 |
58.62 |
+2.69 |
51,538 |
306,960 |
-1,638 |
Hover/Click |
|
Jan22 |
210324 |
55.73 |
58.22 |
55.42 |
58.15 |
+2.56 |
7,510 |
52,608 |
-857 |
Hover/Click |
|
Feb22 |
210324 |
55.11 |
57.80 |
55.10 |
57.73 |
+2.46 |
5,311 |
46,559 |
-1,104 |
Hover/Click |
|
Mar22 |
210324 |
54.96 |
57.38 |
54.84 |
57.35 |
+2.38 |
11,076 |
48,012 |
-3,076 |
Hover/Click |
|
Apr22 |
210324 |
56.57 |
56.99 |
56.55 |
56.99 |
+2.30 |
5,933 |
29,167 |
+2,402 |
Hover/Click |
|
May22 |
210324 |
53.99 |
56.67 |
53.99 |
56.67 |
+2.22 |
3,544 |
25,422 |
+1,925 |
Hover/Click |
|
Jun22 |
210324 |
54.17 |
56.41 |
54.13 |
56.37 |
+2.14 |
10,867 |
110,484 |
+755 |
Hover/Click |
|
Jul22 |
210324 |
56.05 |
56.05 |
56.05 |
56.05 |
+2.06 |
3,451 |
23,578 |
-554 |
Hover/Click |
|
Aug22 |
210324 |
55.75 |
55.75 |
55.75 |
55.75 |
+1.98 |
1,045 |
15,652 |
+427 |
Hover/Click |
| Total Volume and Open Interest |
789,467 |
2,341,031 |
-19,294 |
|
| e-miNY Crude Oil(NYM) |
|
May21 |
210324 |
57.400 |
61.350 |
57.325 |
61.175 |
+3.425 |
18,533 |
2,638 |
-93 |
|
|
Jun21 |
210324 |
57.425 |
61.300 |
57.425 |
61.150 |
+3.375 |
2,644 |
1,489 |
+1,009 |
|
|
Jul21 |
210324 |
57.350 |
61.075 |
57.225 |
60.950 |
+3.300 |
54 |
303 |
+0 |
|
|
Aug21 |
210324 |
57.975 |
60.700 |
57.975 |
60.600 |
+3.225 |
5 |
23 |
+1 |
|
|
Sep21 |
210324 |
57.125 |
60.125 |
57.125 |
60.125 |
+3.100 |
11 |
30 |
+1 |
|
|
Oct21 |
210324 |
56.625 |
59.600 |
56.625 |
59.600 |
+2.950 |
11 |
29 |
+2 |
|
|
Nov21 |
210324 |
56.075 |
59.100 |
56.075 |
59.100 |
+2.825 |
5 |
46 |
+1 |
|
|
Dec21 |
210324 |
55.800 |
58.675 |
55.700 |
58.625 |
+2.700 |
65 |
324 |
-9 |
|
|
Jan22 |
210324 |
55.525 |
58.150 |
55.500 |
58.150 |
+2.550 |
2 |
15 |
+2 |
|
|
Feb22 |
210324 |
55.400 |
57.725 |
55.400 |
57.725 |
+2.450 |
0 |
10 |
+0 |
|
| Total Volume and Open Interest |
21,335 |
5,030 |
+913 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Apr21 |
210324 |
173.44 |
182.99 |
173.30 |
182.56 |
+7.67 |
23,772 |
44,576 |
-5,459 |
Hover/Click |
|
May21 |
210324 |
173.57 |
183.08 |
173.35 |
182.65 |
+7.63 |
50,103 |
110,000 |
-673 |
Hover/Click |
|
Jun21 |
210324 |
173.87 |
183.17 |
173.67 |
182.76 |
+7.57 |
22,000 |
67,062 |
-307 |
Hover/Click |
|
Jul21 |
210324 |
174.20 |
183.36 |
174.00 |
182.98 |
+7.54 |
8,924 |
29,632 |
+20 |
Hover/Click |
|
Aug21 |
210324 |
174.34 |
183.39 |
174.34 |
183.18 |
+7.46 |
4,915 |
17,987 |
+627 |
Hover/Click |
|
Sep21 |
210324 |
175.90 |
183.89 |
174.79 |
183.49 |
+7.37 |
5,236 |
25,842 |
+315 |
Hover/Click |
|
Oct21 |
210324 |
176.17 |
184.06 |
175.64 |
183.81 |
+7.31 |
2,394 |
13,038 |
+599 |
Hover/Click |
|
Nov21 |
210324 |
180.22 |
184.40 |
179.71 |
184.08 |
+7.20 |
902 |
10,875 |
-35 |
Hover/Click |
|
Dec21 |
210324 |
176.35 |
184.52 |
175.77 |
184.19 |
+7.07 |
7,629 |
51,717 |
+915 |
Hover/Click |
|
Jan22 |
210324 |
179.54 |
184.41 |
179.54 |
184.41 |
+6.94 |
1,052 |
11,996 |
+140 |
Hover/Click |
|
Feb22 |
210324 |
180.37 |
184.44 |
180.37 |
184.44 |
+6.84 |
765 |
3,575 |
+248 |
Hover/Click |
|
Mar22 |
210324 |
179.51 |
184.20 |
179.51 |
184.01 |
+6.73 |
495 |
4,534 |
+83 |
Hover/Click |
|
Apr22 |
210324 |
175.00 |
183.00 |
175.00 |
183.00 |
+6.59 |
153 |
1,803 |
+8 |
Hover/Click |
|
May22 |
210324 |
175.00 |
182.92 |
175.00 |
182.48 |
+6.45 |
103 |
1,058 |
+42 |
Hover/Click |
| Total Volume and Open Interest |
129,329 |
423,609 |
-3,366 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Apr21 |
210324 |
187.71 |
199.15 |
187.60 |
198.90 |
+9.26 |
29,277 |
45,849 |
-1,778 |
Hover/Click |
|
May21 |
210324 |
187.62 |
199.00 |
187.46 |
198.75 |
+9.16 |
55,661 |
131,441 |
+2,019 |
Hover/Click |
|
Jun21 |
210324 |
186.74 |
197.95 |
186.68 |
197.71 |
+9.01 |
29,889 |
58,174 |
-674 |
Hover/Click |
|
Jul21 |
210324 |
185.51 |
196.15 |
185.49 |
195.96 |
+8.78 |
14,626 |
34,460 |
+732 |
Hover/Click |
|
Aug21 |
210324 |
186.39 |
193.80 |
183.88 |
193.67 |
+8.48 |
6,309 |
17,348 |
-164 |
Hover/Click |
|
Sep21 |
210324 |
184.39 |
190.85 |
181.09 |
190.65 |
+8.14 |
5,399 |
31,933 |
+149 |
Hover/Click |
|
Oct21 |
210324 |
170.50 |
178.05 |
170.50 |
177.89 |
+7.83 |
1,342 |
17,334 |
+61 |
Hover/Click |
|
Nov21 |
210324 |
170.27 |
174.53 |
169.77 |
174.41 |
+7.61 |
983 |
10,648 |
+72 |
Hover/Click |
|
Dec21 |
210324 |
162.98 |
171.97 |
162.90 |
171.83 |
+7.36 |
2,882 |
31,295 |
+111 |
Hover/Click |
|
Jan22 |
210324 |
169.88 |
170.94 |
169.88 |
170.94 |
+7.15 |
238 |
3,202 |
-71 |
Hover/Click |
| Total Volume and Open Interest |
146,899 |
389,867 |
+561 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Apr21 |
210324 |
198.90 |
198.90 |
198.90 |
198.90 |
+9.26 |
0 |
3 |
+0 |
|
|
May21 |
210324 |
198.75 |
198.75 |
198.75 |
198.75 |
+9.16 |
0 |
1 |
+0 |
|
|
Jun21 |
210324 |
197.71 |
197.71 |
197.71 |
197.71 |
+9.01 |
|
|
|
|
|
Jul21 |
210324 |
195.96 |
195.96 |
195.96 |
195.96 |
+8.78 |
|
|
|
|
| Total Volume and Open Interest |
0 |
4 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Apr21 |
210324 |
2.515 |
2.545 |
2.503 |
2.518 |
+0.010 |
108,225 |
47,143 |
-13,250 |
Hover/Click |
|
May21 |
210324 |
2.560 |
2.594 |
2.542 |
2.568 |
+0.014 |
88,728 |
272,268 |
+5,684 |
Hover/Click |
|
Jun21 |
210324 |
2.619 |
2.651 |
2.604 |
2.630 |
+0.015 |
27,259 |
104,797 |
-699 |
Hover/Click |
|
Jul21 |
210324 |
2.675 |
2.710 |
2.662 |
2.691 |
+0.017 |
18,921 |
94,342 |
+1,567 |
Hover/Click |
|
Aug21 |
210324 |
2.692 |
2.726 |
2.680 |
2.708 |
+0.016 |
6,926 |
52,139 |
+117 |
Hover/Click |
|
Sep21 |
210324 |
2.682 |
2.716 |
2.672 |
2.698 |
+0.015 |
5,513 |
103,231 |
+260 |
Hover/Click |
|
Oct21 |
210324 |
2.700 |
2.731 |
2.686 |
2.714 |
+0.016 |
16,039 |
131,502 |
+526 |
Hover/Click |
|
Nov21 |
210324 |
2.770 |
2.802 |
2.760 |
2.787 |
+0.017 |
2,735 |
64,875 |
-316 |
Hover/Click |
|
Dec21 |
210324 |
2.902 |
2.933 |
2.895 |
2.919 |
+0.015 |
2,983 |
45,417 |
+22 |
Hover/Click |
|
Jan22 |
210324 |
2.998 |
3.025 |
2.992 |
3.013 |
+0.014 |
5,899 |
56,181 |
+966 |
Hover/Click |
|
Feb22 |
210324 |
2.946 |
2.971 |
2.937 |
2.960 |
+0.012 |
1,359 |
19,602 |
+52 |
Hover/Click |
|
Mar22 |
210324 |
2.787 |
2.800 |
2.775 |
2.788 |
+0.011 |
3,013 |
43,140 |
+63 |
Hover/Click |
|
Apr22 |
210324 |
2.449 |
2.460 |
2.436 |
2.453 |
+0.015 |
3,446 |
44,251 |
+487 |
Hover/Click |
|
May22 |
210324 |
2.410 |
2.421 |
2.406 |
2.413 |
+0.012 |
1,011 |
19,966 |
+207 |
Hover/Click |
|
Jun22 |
210324 |
2.447 |
2.454 |
2.441 |
2.448 |
+0.010 |
484 |
13,587 |
+4 |
Hover/Click |
|
Jul22 |
210324 |
2.490 |
2.493 |
2.480 |
2.486 |
+0.010 |
263 |
8,129 |
-36 |
Hover/Click |
| Total Volume and Open Interest |
293,902 |
1,211,434 |
-4,124 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
May21 |
210324 |
60.50 |
64.57 |
60.47 |
64.41 |
+3.62 |
236,341 |
238,393 |
-15,649 |
Hover/Click |
|
Jun21 |
210324 |
60.55 |
64.39 |
60.54 |
64.25 |
+3.39 |
252,658 |
505,732 |
+9,720 |
Hover/Click |
|
Jul21 |
210324 |
60.36 |
63.96 |
60.26 |
63.82 |
+3.26 |
116,762 |
322,367 |
-699 |
Hover/Click |
|
Aug21 |
210324 |
60.09 |
63.60 |
60.02 |
63.46 |
+3.15 |
69,454 |
159,991 |
-4,050 |
Hover/Click |
|
Sep21 |
210324 |
59.82 |
63.22 |
59.80 |
63.08 |
+3.04 |
47,241 |
161,075 |
+701 |
Hover/Click |
|
Oct21 |
210324 |
59.53 |
62.79 |
59.51 |
62.66 |
+2.92 |
16,994 |
77,636 |
-356 |
Hover/Click |
|
Nov21 |
210324 |
59.26 |
62.36 |
59.25 |
62.26 |
+2.81 |
8,324 |
72,323 |
+455 |
Hover/Click |
|
Dec21 |
210324 |
58.98 |
61.96 |
58.93 |
61.85 |
+2.70 |
73,196 |
247,552 |
-8,008 |
Hover/Click |
|
Jan22 |
210324 |
58.75 |
61.57 |
58.74 |
61.50 |
+2.62 |
3,642 |
55,356 |
-180 |
Hover/Click |
|
Feb22 |
210324 |
59.55 |
61.18 |
59.50 |
61.18 |
+2.55 |
1,958 |
44,676 |
+112 |
Hover/Click |
|
Mar22 |
210324 |
59.38 |
60.87 |
59.38 |
60.87 |
+2.47 |
5,116 |
65,738 |
+681 |
Hover/Click |
|
Apr22 |
210324 |
60.60 |
60.60 |
60.60 |
60.60 |
+2.39 |
1,267 |
20,572 |
+285 |
Hover/Click |
|
May22 |
210324 |
60.34 |
60.34 |
60.34 |
60.34 |
+2.31 |
828 |
26,257 |
+219 |
Hover/Click |
|
Jun22 |
210324 |
57.83 |
60.13 |
57.82 |
60.08 |
+2.22 |
8,375 |
112,585 |
-252 |
Hover/Click |
| Total Volume and Open Interest |
865,605 |
2,594,137 |
-17,818 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Apr21 |
210324 |
484.50 |
511.25 |
483.75 |
508.00 |
+10.75 |
62,501 |
116,017 |
-3,324 |
Hover/Click |
|
May21 |
210324 |
487.00 |
513.75 |
486.00 |
510.25 |
+10.25 |
56,931 |
159,044 |
+3,521 |
Hover/Click |
|
Jun21 |
210324 |
489.25 |
515.50 |
488.25 |
512.00 |
+10.25 |
33,910 |
125,902 |
+2,925 |
Hover/Click |
|
Jul21 |
210324 |
490.75 |
516.75 |
489.75 |
513.25 |
+10.00 |
13,424 |
62,361 |
+973 |
Hover/Click |
|
Aug21 |
210324 |
491.75 |
517.50 |
490.75 |
514.25 |
+10.00 |
10,692 |
36,966 |
-622 |
Hover/Click |
|
Sep21 |
210324 |
493.00 |
518.50 |
492.00 |
515.25 |
+10.00 |
7,961 |
48,900 |
+556 |
Hover/Click |
|
Oct21 |
210324 |
494.00 |
519.75 |
493.75 |
516.50 |
+10.00 |
4,044 |
71,142 |
-401 |
Hover/Click |
|
Nov21 |
210324 |
494.00 |
518.50 |
493.75 |
516.00 |
+9.75 |
3,086 |
40,871 |
+478 |
Hover/Click |
|
Dec21 |
210324 |
493.75 |
518.00 |
493.00 |
514.50 |
+9.50 |
17,979 |
128,187 |
-550 |
Hover/Click |
|
Jan22 |
210324 |
497.25 |
517.75 |
496.50 |
514.25 |
+9.25 |
997 |
27,646 |
-473 |
Hover/Click |
| Total Volume and Open Interest |
219,095 |
953,956 |
+2,916 |
|
| Ethanol(CBOT) |
|
Apr21 |
210324 |
1.800 |
1.800 |
1.800 |
1.800 |
+0.001 |
0 |
35 |
+0 |
|
|
May21 |
210324 |
1.790 |
1.790 |
1.790 |
1.790 |
+0.016 |
0 |
35 |
+0 |
|
|
Jun21 |
210324 |
1.776 |
1.776 |
1.776 |
1.776 |
+0.016 |
|
|
|
|
|
Jul21 |
210324 |
1.776 |
1.776 |
1.776 |
1.776 |
+0.016 |
|
|
|
|
|
Aug21 |
210324 |
1.715 |
1.715 |
1.715 |
1.715 |
+0.016 |
0 |
8 |
+0 |
|
|
Sep21 |
210324 |
1.715 |
1.715 |
1.715 |
1.715 |
+0.016 |
0 |
3 |
+0 |
|
|
Oct21 |
210324 |
1.702 |
1.702 |
1.702 |
1.702 |
+0.016 |
|
|
|
|
|
Nov21 |
210324 |
1.702 |
1.702 |
1.702 |
1.702 |
+0.016 |
|
|
|
|
| Total Volume and Open Interest |
0 |
81 |
+0 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
May21 |
210324 |
57.58 |
61.35 |
57.46 |
61.18 |
+3.42 |
33,914 |
56,069 |
-822 |
Hover/Click |
|
Jun21 |
210324 |
57.53 |
61.32 |
57.53 |
61.16 |
+3.38 |
62,672 |
88,516 |
-624 |
Hover/Click |
|
Jul21 |
210324 |
57.49 |
61.12 |
57.49 |
60.96 |
+3.32 |
51,105 |
31,835 |
+2,200 |
Hover/Click |
|
Aug21 |
210324 |
57.42 |
60.75 |
57.40 |
60.60 |
+3.22 |
27,672 |
23,404 |
+723 |
Hover/Click |
|
Sep21 |
210324 |
57.06 |
60.18 |
57.06 |
60.12 |
+3.09 |
14,038 |
29,529 |
+689 |
Hover/Click |
|
Oct21 |
210324 |
56.68 |
59.74 |
56.68 |
59.61 |
+2.97 |
4,234 |
13,767 |
+533 |
Hover/Click |
|
Nov21 |
210324 |
56.33 |
59.10 |
56.33 |
59.10 |
+2.83 |
2,147 |
12,650 |
+60 |
Hover/Click |
|
Dec21 |
210324 |
56.00 |
58.73 |
56.00 |
58.62 |
+2.69 |
9,215 |
96,376 |
+862 |
Hover/Click |
|
Jan22 |
210324 |
55.95 |
58.15 |
55.95 |
58.15 |
+2.56 |
704 |
6,660 |
-199 |
Hover/Click |
|
Feb22 |
210324 |
57.73 |
57.73 |
57.73 |
57.73 |
+2.46 |
403 |
4,259 |
-150 |
Hover/Click |
|
Mar22 |
210324 |
57.35 |
57.35 |
57.35 |
57.35 |
+2.38 |
1,343 |
10,039 |
-159 |
Hover/Click |
|
Apr22 |
210324 |
56.99 |
56.99 |
56.99 |
56.99 |
+2.30 |
471 |
4,209 |
-209 |
Hover/Click |
|
May22 |
210324 |
56.67 |
56.67 |
56.67 |
56.67 |
+2.22 |
325 |
4,188 |
+76 |
Hover/Click |
|
Jun22 |
210324 |
55.03 |
56.37 |
55.03 |
56.37 |
+2.14 |
1,733 |
27,615 |
+231 |
Hover/Click |
|
Jul22 |
210324 |
56.05 |
56.05 |
56.05 |
56.05 |
+2.06 |
134 |
2,514 |
+118 |
Hover/Click |
|
Aug22 |
210324 |
55.75 |
55.75 |
55.75 |
55.75 |
+1.98 |
13 |
2,530 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
211,655 |
543,625 |
+3,309 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun21 |
210324 |
92.430 |
92.630 |
92.350 |
92.530 |
+0.182 |
28,148 |
36,132 |
+2,093 |
Hover/Click |
|
Sep21 |
210324 |
92.400 |
92.600 |
92.330 |
92.510 |
+0.183 |
176 |
486 |
+1 |
Hover/Click |
|
Dec21 |
210324 |
92.495 |
92.495 |
92.495 |
92.495 |
+0.190 |
2 |
98 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
28,326 |
36,716 |
+2,095 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun21 |
210324 |
76.34 |
76.37 |
75.81 |
76.00 |
-0.46 |
63,544 |
127,946 |
+216 |
Hover/Click |
|
Sep21 |
210324 |
76.33 |
76.38 |
75.84 |
76.02 |
-0.46 |
18 |
565 |
-2 |
Hover/Click |
|
Dec21 |
210324 |
76.26 |
76.26 |
75.90 |
76.03 |
-0.46 |
0 |
120 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
63,819 |
129,137 |
+140 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun21 |
210324 |
137.53 |
137.61 |
136.78 |
136.97 |
-0.65 |
63,010 |
141,689 |
-1,445 |
Hover/Click |
|
Sep21 |
210324 |
137.43 |
137.45 |
136.82 |
137.00 |
-0.65 |
12 |
837 |
+7 |
Hover/Click |
|
Dec21 |
210324 |
136.95 |
137.31 |
136.87 |
137.03 |
-0.65 |
2 |
401 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
63,276 |
144,085 |
-1,450 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun21 |
210324 |
79.47 |
79.74 |
79.32 |
79.60 |
+0.03 |
52,761 |
159,426 |
-440 |
Hover/Click |
|
Sep21 |
210324 |
79.46 |
79.72 |
79.33 |
79.60 |
+0.03 |
28 |
1,756 |
+16 |
Hover/Click |
|
Dec21 |
210324 |
79.40 |
79.71 |
79.33 |
79.60 |
+0.03 |
9 |
2,101 |
+3 |
Hover/Click |
|
Mar22 |
210324 |
79.65 |
79.65 |
79.41 |
79.61 |
+0.04 |
1 |
32 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
52,816 |
163,893 |
-423 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun21 |
210324 |
92.15 |
92.28 |
91.85 |
92.08 |
+0.05 |
77,389 |
158,197 |
+69 |
Hover/Click |
|
Sep21 |
210324 |
92.25 |
92.36 |
91.95 |
92.17 |
+0.05 |
23 |
223 |
-7 |
Hover/Click |
|
Dec21 |
210324 |
92.27 |
92.42 |
92.07 |
92.27 |
+0.05 |
0 |
183 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
77,473 |
159,450 |
+79 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun21 |
210324 |
107.32 |
107.35 |
106.97 |
107.14 |
-0.18 |
24,691 |
37,923 |
-1,513 |
Hover/Click |
|
Sep21 |
210324 |
107.41 |
107.60 |
107.25 |
107.41 |
-0.18 |
42 |
136 |
-3 |
Hover/Click |
|
Dec21 |
210324 |
107.68 |
107.68 |
107.54 |
107.68 |
-0.18 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
24,733 |
38,063 |
-1,516 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun21 |
210324 |
118.69 |
118.73 |
118.31 |
118.43 |
-0.30 |
149,887 |
630,178 |
+3,188 |
Hover/Click |
|
Sep21 |
210324 |
118.89 |
118.93 |
118.53 |
118.66 |
-0.31 |
132 |
4,223 |
+19 |
Hover/Click |
|
Dec21 |
210324 |
118.99 |
118.99 |
118.81 |
118.90 |
-0.30 |
135 |
1,894 |
-27 |
Hover/Click |
| Total Volume and Open Interest |
151,124 |
639,784 |
+3,340 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun21 |
210324 |
476.50 |
479.63 |
472.75 |
474.63 |
-2.75 |
55,724 |
122,556 |
+1,686 |
Hover/Click |
|
Sep21 |
210324 |
472.38 |
474.50 |
467.75 |
469.50 |
-3.13 |
0 |
14 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
55,731 |
122,980 |
+1,685 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Apr21 |
210324 |
181.80 |
182.05 |
177.20 |
178.50 |
-3.45 |
4,530 |
43,011 |
-450 |
|
|
May21 |
210324 |
181.75 |
181.80 |
177.00 |
178.30 |
-3.45 |
597 |
836 |
+242 |
|
|
Jun21 |
210324 |
179.50 |
181.35 |
176.90 |
178.00 |
-3.35 |
116 |
3,282 |
+80 |
Hover/Click |
|
Jul21 |
210324 |
177.55 |
177.55 |
177.55 |
177.55 |
-3.35 |
0 |
427 |
+0 |
|
| Total Volume and Open Interest |
5,243 |
47,556 |
-128 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210324 |
156~130 |
157~040 |
155~290 |
156~240 |
+0~190 |
362,149 |
1,191,121 |
-7,833 |
Hover/Click |
|
Sep21 |
210324 |
155~160 |
156~160 |
154~290 |
155~080 |
+0~190 |
0 |
3 |
+0 |
Hover/Click |
|
Dec21 |
210324 |
155~080 |
155~080 |
155~080 |
155~080 |
+0~190 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
362,149 |
1,191,124 |
-8,656 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210324 |
132~005 |
132~090 |
131~260 |
132~030 |
+0~055 |
1,302,317 |
3,938,227 |
-40,963 |
Hover/Click |
|
Sep21 |
210324 |
131~050 |
131~125 |
131~020 |
131~070 |
+0~020 |
4 |
15 |
+3 |
Hover/Click |
|
Dec21 |
210324 |
131~070 |
131~070 |
131~070 |
131~070 |
+0~020 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,302,321 |
3,938,242 |
-65,389 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210324 |
124~152 |
124~156 |
124~110 |
124~140 |
+0~024 |
1,325 |
10,725 |
-658 |
Hover/Click |
|
Jun21 |
210324 |
123~276 |
124~000 |
123~256 |
123~294 |
+0~030 |
666,884 |
3,519,678 |
+16,139 |
Hover/Click |
|
Sep21 |
210324 |
123~114 |
123~114 |
123~114 |
123~114 |
+0~030 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
668,209 |
3,530,403 |
+15,481 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210324 |
110~142 |
110~146 |
110~142 |
110~144 |
+0~003 |
330 |
30,177 |
-63 |
Hover/Click |
|
Jun21 |
210324 |
110~123 |
110~130 |
110~123 |
110~127 |
+0~005 |
278,690 |
2,249,398 |
-23,536 |
Hover/Click |
|
Sep21 |
210324 |
110~126 |
110~126 |
110~126 |
110~126 |
+0~005 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
279,020 |
2,279,575 |
-23,599 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Jun21 |
210324 |
99.830 |
99.835 |
99.830 |
99.830 |
unch |
127,735 |
1,166,452 |
-5,396 |
|
|
Sep21 |
210324 |
99.815 |
99.820 |
99.810 |
99.810 |
-0.005 |
250,069 |
810,712 |
+26,371 |
|
|
Dec21 |
210324 |
99.745 |
99.755 |
99.745 |
99.745 |
unch |
304,903 |
934,728 |
-30,674 |
|
|
Mar22 |
210324 |
99.780 |
99.790 |
99.780 |
99.780 |
unch |
151,920 |
787,762 |
-5,738 |
|
|
Jun22 |
210324 |
99.745 |
99.750 |
99.740 |
99.745 |
+0.005 |
122,570 |
769,960 |
+2,575 |
|
|
Sep22 |
210324 |
99.680 |
99.685 |
99.675 |
99.680 |
+0.005 |
101,669 |
796,568 |
+2,633 |
|
|
Dec22 |
210324 |
99.560 |
99.570 |
99.555 |
99.560 |
+0.005 |
112,799 |
733,113 |
+836 |
|
|
Mar23 |
210324 |
99.490 |
99.500 |
99.475 |
99.485 |
+0.005 |
126,702 |
1,143,477 |
+17,348 |
|
|
Jun23 |
210324 |
99.345 |
99.360 |
99.320 |
99.345 |
+0.010 |
86,592 |
683,882 |
-2,134 |
|
|
Sep23 |
210324 |
99.110 |
99.125 |
99.085 |
99.110 |
+0.015 |
75,274 |
534,397 |
+5,394 |
|
|
Dec23 |
210324 |
98.960 |
98.980 |
98.925 |
98.960 |
+0.020 |
84,819 |
700,540 |
+142 |
|
|
Mar24 |
210324 |
98.795 |
98.825 |
98.760 |
98.795 |
+0.015 |
72,133 |
277,354 |
+1,915 |
|
|
Jun24 |
210324 |
98.630 |
98.665 |
98.595 |
98.630 |
+0.015 |
52,563 |
285,599 |
+6,163 |
|
|
Sep24 |
210324 |
98.480 |
98.515 |
98.440 |
98.470 |
+0.010 |
36,362 |
273,115 |
+2,588 |
|
|
Dec24 |
210324 |
98.340 |
98.380 |
98.300 |
98.335 |
+0.015 |
33,820 |
196,967 |
-1,257 |
|
|
Mar25 |
210324 |
98.220 |
98.260 |
98.180 |
98.215 |
+0.015 |
28,422 |
125,095 |
+1,940 |
|
|
Jun25 |
210324 |
98.105 |
98.145 |
98.065 |
98.105 |
+0.015 |
25,948 |
90,932 |
+5,600 |
|
|
Sep25 |
210324 |
98.015 |
98.050 |
97.965 |
98.005 |
+0.015 |
22,168 |
160,987 |
+1,148 |
|
| Total Volume and Open Interest |
1,879,639 |
10,898,734 |
+38,349 |
|
| Ultra T-Bond(CBOT) |
|
Mar21 |
210322 |
184~04 |
184~27 |
184~01 |
184~27 |
+2~22 |
1,320 |
4,476 |
-1,470 |
|
|
Jun21 |
210324 |
184~16 |
185~26 |
183~21 |
185~04 |
+1~10 |
162,326 |
1,144,216 |
-10,767 |
|
|
Sep21 |
210324 |
183~20 |
183~20 |
183~20 |
183~20 |
+1~10 |
|
|
|
|
| Total Volume and Open Interest |
162,326 |
1,144,216 |
-11,518 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar21 |
210322 |
146~175 |
146~200 |
146~140 |
146~200 |
+1~005 |
111 |
3,812 |
-1 |
|
|
Jun21 |
210324 |
145~120 |
145~270 |
145~010 |
145~170 |
+0~110 |
237,451 |
1,298,317 |
+16,358 |
|
|
Sep21 |
210324 |
145~170 |
145~170 |
145~170 |
145~170 |
+0~110 |
|
|
|
|
| Total Volume and Open Interest |
237,451 |
1,298,317 |
+15,674 |
|
| 30 Day Federal Funds(CBOT) |
|
Mar21 |
210324 |
99.930 |
99.933 |
99.930 |
99.933 |
+0.003 |
1,577 |
117,787 |
+530 |
|
|
Apr21 |
210324 |
99.935 |
99.940 |
99.930 |
99.940 |
+0.005 |
22,519 |
178,814 |
-1,527 |
|
|
May21 |
210324 |
99.930 |
99.935 |
99.930 |
99.935 |
+0.005 |
18,191 |
114,264 |
+1,144 |
|
|
Jun21 |
210324 |
99.930 |
99.935 |
99.925 |
99.935 |
+0.005 |
1,282 |
83,124 |
+396 |
|
|
Jul21 |
210324 |
99.925 |
99.930 |
99.925 |
99.930 |
+0.005 |
4,482 |
99,969 |
+132 |
|
|
Aug21 |
210324 |
99.920 |
99.925 |
99.920 |
99.925 |
+0.005 |
2,305 |
58,406 |
-255 |
|
| Total Volume and Open Interest |
76,990 |
1,080,883 |
+4,214 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun21 |
210324 |
151.36 |
151.48 |
151.35 |
151.37 |
+0.04 |
1,275 |
12,832 |
-319 |
Hover/Click |
|
Sep21 |
210324 |
151.37 |
151.37 |
151.37 |
151.37 |
+0.04 |
|
|
|
Hover/Click |
|
Dec21 |
210324 |
151.37 |
151.37 |
151.37 |
151.37 |
+0.04 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,275 |
12,832 |
-319 |
|
| Euro-Buxl(EUREX) |
|
Jun21 |
210324 |
208.08 |
209.14 |
207.50 |
208.14 |
+0.92 |
54,758 |
280,765 |
-3,835 |
|
|
Sep21 |
210324 |
206.48 |
206.48 |
206.48 |
206.48 |
+0.94 |
0 |
2 |
+0 |
|
|
Dec21 |
210324 |
205.24 |
205.24 |
205.24 |
205.24 |
+0.92 |
|
|
|
|
| Total Volume and Open Interest |
54,758 |
280,767 |
-3,835 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210324 |
172.19 |
172.44 |
171.93 |
172.17 |
+0.25 |
584,357 |
1,391,726 |
-30,338 |
Hover/Click |
|
Sep21 |
210324 |
173.96 |
174.00 |
173.94 |
173.97 |
+0.24 |
0 |
25 |
+0 |
Hover/Click |
|
Dec21 |
210324 |
171.42 |
171.42 |
171.42 |
171.42 |
+0.25 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
584,357 |
1,391,751 |
-30,338 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210324 |
135.38 |
135.44 |
135.32 |
135.39 |
+0.08 |
275,527 |
1,082,006 |
-21,687 |
Hover/Click |
|
Sep21 |
210324 |
134.79 |
134.79 |
134.79 |
134.79 |
+0.08 |
0 |
31 |
+0 |
Hover/Click |
|
Dec21 |
210324 |
135.69 |
135.69 |
135.69 |
135.69 |
+0.08 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
275,527 |
1,082,037 |
-21,687 |
|
| Euro-Schatz(EUREX) |
|
Jun21 |
210324 |
112.14 |
112.16 |
112.14 |
112.15 |
+0.01 |
189,560 |
1,497,833 |
+7,896 |
|
|
Sep21 |
210324 |
112.31 |
112.31 |
112.31 |
112.31 |
-0.43 |
|
|
|
|
|
Dec21 |
210324 |
113.00 |
113.00 |
113.00 |
113.00 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
189,560 |
1,497,833 |
+7,896 |
|
| 3-Mth Euribor(EUREX) |
|
Mar21 |
210315 |
100.537 |
100.537 |
100.537 |
100.537 |
-0.003 |
30 |
802 |
+10 |
|
|
Jun21 |
210324 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
866 |
+0 |
|
|
Sep21 |
210324 |
100.545 |
100.545 |
100.545 |
100.545 |
unch |
0 |
1,438 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,611 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210324 |
129~16 |
129~16 |
129~16 |
129~16 |
+0~06 |
5 |
36,682 |
-5 |
Hover/Click |
|
Jun21 |
210324 |
128~21 |
128~26 |
128~08 |
128~14 |
+0~05 |
166,880 |
617,239 |
+3,541 |
Hover/Click |
| Total Volume and Open Interest |
166,885 |
653,924 |
+3,536 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Jun21 |
210324 |
99.92 |
99.92 |
99.90 |
99.91 |
-0.00 |
40,425 |
655,292 |
+17,025 |
|
|
Sep21 |
210324 |
99.92 |
99.92 |
99.90 |
99.90 |
unch |
13,775 |
517,409 |
-1,245 |
|
|
Dec21 |
210324 |
99.89 |
99.89 |
99.87 |
99.88 |
unch |
24,979 |
535,147 |
+102 |
|
|
Mar22 |
210324 |
99.80 |
99.81 |
99.79 |
99.79 |
+0.00 |
32,251 |
545,773 |
-5,483 |
|
|
Jun22 |
210324 |
99.76 |
99.78 |
99.75 |
99.76 |
+0.01 |
33,918 |
484,235 |
+132 |
|
|
Sep22 |
210324 |
99.71 |
99.73 |
99.70 |
99.71 |
+0.02 |
18,999 |
291,433 |
+1,094 |
|
| Total Volume and Open Interest |
329,715 |
4,369,959 |
+14,790 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun21 |
210324 |
100.535 |
100.545 |
100.535 |
100.540 |
unch |
210,678 |
346,230 |
-29,003 |
|
|
Sep21 |
210324 |
100.545 |
100.550 |
100.540 |
100.545 |
unch |
207,234 |
337,384 |
+9,536 |
|
|
Dec21 |
210324 |
100.550 |
100.560 |
100.545 |
100.550 |
unch |
101,354 |
407,605 |
+3,751 |
|
| Total Volume and Open Interest |
1,141,679 |
3,448,255 |
+20,960 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun21 |
210324 |
99.95 |
99.96 |
99.95 |
99.96 |
unch |
3,842 |
149,639 |
+273 |
|
|
Sep21 |
210324 |
99.93 |
99.94 |
99.93 |
99.94 |
unch |
3,262 |
151,580 |
-137 |
|
|
Dec21 |
210324 |
99.91 |
99.92 |
99.90 |
99.92 |
+0.01 |
12,412 |
167,957 |
-801 |
|
|
Mar22 |
210324 |
99.88 |
99.89 |
99.87 |
99.89 |
+0.01 |
3,026 |
164,222 |
-537 |
|
|
Jun22 |
210324 |
99.85 |
99.86 |
99.84 |
99.86 |
+0.01 |
3,053 |
101,107 |
-592 |
|
|
Sep22 |
210324 |
99.78 |
99.81 |
99.78 |
99.81 |
+0.02 |
2,056 |
70,005 |
+180 |
|
|
Dec22 |
210324 |
99.71 |
99.73 |
99.71 |
99.73 |
+0.02 |
2,082 |
46,449 |
+453 |
|
|
Mar23 |
210324 |
99.60 |
99.63 |
99.60 |
99.63 |
+0.02 |
2,997 |
20,040 |
+1,651 |
|
|
Jun23 |
210324 |
99.53 |
99.53 |
99.53 |
99.53 |
+0.05 |
406 |
1,785 |
-5 |
|
|
Sep23 |
210324 |
99.39 |
99.39 |
99.39 |
99.39 |
+0.04 |
0 |
908 |
+0 |
|
| Total Volume and Open Interest |
33,221 |
874,465 |
+455 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun21 |
210324 |
98.23 |
98.33 |
98.23 |
98.32 |
+0.08 |
196,629 |
1,315,365 |
-4,291 |
|
|
Sep21 |
210324 |
98.32 |
98.32 |
98.32 |
98.32 |
+0.08 |
|
|
|
|
| Total Volume and Open Interest |
196,629 |
1,315,365 |
-4,291 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun21 |
210324 |
99.74 |
99.77 |
99.73 |
99.76 |
+0.03 |
131,094 |
667,220 |
-37,138 |
|
|
Sep21 |
210324 |
99.76 |
99.76 |
99.76 |
99.76 |
+0.03 |
|
|
|
|
| Total Volume and Open Interest |
131,094 |
667,220 |
-37,138 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr21 |
210324 |
1725.9 |
1737.7 |
1722.3 |
1733.2 |
+8.1 |
196,311 |
177,700 |
-12,088 |
Hover/Click |
|
Jun21 |
210324 |
1728.2 |
1739.9 |
1724.8 |
1735.5 |
+8.0 |
38,348 |
238,329 |
+10,736 |
Hover/Click |
|
Aug21 |
210324 |
1730.7 |
1741.5 |
1728.6 |
1737.2 |
+7.7 |
2,562 |
33,597 |
+1,157 |
Hover/Click |
|
Oct21 |
210324 |
1737.0 |
1742.0 |
1730.4 |
1738.9 |
+7.8 |
252 |
9,017 |
-48 |
Hover/Click |
|
Dec21 |
210324 |
1732.7 |
1744.3 |
1732.7 |
1740.6 |
+7.7 |
876 |
14,300 |
+178 |
Hover/Click |
|
Feb22 |
210324 |
1742.4 |
1742.6 |
1742.2 |
1742.6 |
+7.7 |
104 |
4,756 |
-5 |
Hover/Click |
|
Apr22 |
210324 |
1744.2 |
1744.2 |
1744.2 |
1744.2 |
+7.7 |
2 |
63 |
+1 |
Hover/Click |
|
Jun22 |
210324 |
1745.5 |
1745.5 |
1745.5 |
1745.5 |
+7.7 |
7 |
135 |
+6 |
Hover/Click |
|
Aug22 |
210324 |
1747.0 |
1747.0 |
1747.0 |
1747.0 |
+7.7 |
0 |
4 |
+0 |
Hover/Click |
|
Oct22 |
210324 |
1750.0 |
1750.0 |
1750.0 |
1750.0 |
+7.7 |
|
|
|
Hover/Click |
|
Dec22 |
210324 |
1752.1 |
1752.3 |
1752.1 |
1752.1 |
+7.7 |
1 |
366 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
238,873 |
480,002 |
-5 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar21 |
210324 |
2525.0 |
2534.5 |
2519.0 |
2520.1 |
+0.1 |
147 |
719 |
-222 |
Hover/Click |
|
May21 |
210324 |
2512.0 |
2543.0 |
2502.0 |
2523.1 |
+0.4 |
62,033 |
128,530 |
-827 |
Hover/Click |
|
Jul21 |
210324 |
2513.0 |
2544.0 |
2505.0 |
2526.4 |
+0.7 |
2,820 |
15,049 |
-129 |
Hover/Click |
|
Sep21 |
210324 |
2525.0 |
2547.5 |
2517.5 |
2529.5 |
+1.0 |
273 |
5,292 |
+68 |
Hover/Click |
|
Dec21 |
210324 |
2528.5 |
2548.0 |
2520.0 |
2533.2 |
+1.4 |
335 |
6,851 |
+120 |
Hover/Click |
|
Mar22 |
210324 |
2536.5 |
2536.5 |
2536.5 |
2536.5 |
+1.7 |
85 |
779 |
+25 |
Hover/Click |
|
May22 |
210324 |
2531.0 |
2540.5 |
2531.0 |
2540.5 |
+1.7 |
0 |
76 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
65,947 |
160,428 |
-959 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr21 |
210324 |
1169.5 |
1190.0 |
1161.5 |
1180.2 |
+5.6 |
19,645 |
33,268 |
-4,754 |
Hover/Click |
|
Jul21 |
210324 |
1172.8 |
1194.5 |
1166.0 |
1184.8 |
+6.0 |
7,405 |
39,051 |
+4,241 |
Hover/Click |
|
Oct21 |
210324 |
1176.4 |
1192.2 |
1172.1 |
1186.8 |
+5.7 |
110 |
719 |
-6 |
Hover/Click |
|
Jan22 |
210324 |
1190.7 |
1190.7 |
1190.7 |
1190.7 |
+5.6 |
32 |
162 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
27,276 |
73,270 |
-473 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar21 |
210324 |
2632.00 |
2635.30 |
2632.00 |
2635.30 |
+22.70 |
0 |
4 |
-1 |
Hover/Click |
|
Jun21 |
210324 |
2595.50 |
2645.50 |
2592.50 |
2640.10 |
+22.80 |
1,667 |
9,617 |
+62 |
Hover/Click |
|
Sep21 |
210324 |
2627.50 |
2636.80 |
2596.50 |
2636.80 |
+22.30 |
15 |
317 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
1,682 |
9,938 |
+65 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar21 |
210324 |
404.75 |
410.90 |
402.60 |
407.15 |
-1.65 |
480 |
1,288 |
-357 |
Hover/Click |
|
May21 |
210324 |
402.65 |
410.50 |
401.70 |
406.40 |
-1.55 |
58,807 |
144,106 |
+187 |
Hover/Click |
|
Jul21 |
210324 |
403.50 |
410.65 |
402.10 |
406.75 |
-1.40 |
5,611 |
38,575 |
+1,395 |
Hover/Click |
|
Sep21 |
210324 |
404.30 |
410.35 |
402.35 |
406.65 |
-1.30 |
1,598 |
23,976 |
-27 |
Hover/Click |
|
Dec21 |
210324 |
404.35 |
409.10 |
401.75 |
405.90 |
-1.15 |
1,489 |
19,068 |
-224 |
Hover/Click |
| Total Volume and Open Interest |
69,600 |
239,822 |
+1,117 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210324 |
32348 |
32669 |
32232 |
32319 |
+13 |
151,375 |
88,998 |
-831 |
Hover/Click |
|
Sep21 |
210324 |
32163 |
32539 |
32116 |
32202 |
+24 |
64 |
80 |
+14 |
Hover/Click |
|
Dec21 |
210324 |
32129 |
32374 |
32129 |
32129 |
+25 |
1 |
3 |
+0 |
Hover/Click |
|
Mar22 |
210324 |
32021 |
32021 |
32021 |
32021 |
+25 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
151,440 |
89,081 |
-817 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Jun21 |
210324 |
3880.75 |
3918.00 |
3880.75 |
3880.75 |
-19.00 |
5,150 |
9,307 |
+4,150 |
|
|
Sep21 |
210324 |
3870.75 |
3870.75 |
3870.75 |
3870.75 |
-19.00 |
|
|
|
|
|
Dec21 |
210324 |
3862.50 |
3862.50 |
3862.50 |
3862.50 |
-17.25 |
|
|
|
|
|
Mar22 |
210324 |
574.40 |
574.40 |
574.40 |
574.40 |
-21.00 |
|
|
|
|
| Total Volume and Open Interest |
5,150 |
9,381 |
+4,150 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun21 |
210324 |
3905.75 |
3931.50 |
3877.50 |
3880.75 |
-19.00 |
1,325,987 |
2,530,555 |
-474 |
Hover/Click |
|
Sep21 |
210324 |
3893.25 |
3921.00 |
3868.25 |
3870.75 |
-19.00 |
798 |
2,005 |
+97 |
Hover/Click |
|
Dec21 |
210324 |
3890.00 |
3911.00 |
3859.75 |
3862.50 |
-17.25 |
35 |
303 |
+8 |
Hover/Click |
|
Mar22 |
210324 |
3851.25 |
3851.25 |
3851.25 |
3851.25 |
-21.00 |
0 |
20 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,326,820 |
2,532,883 |
-369 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun21 |
210324 |
13050.25 |
13145.25 |
12784.00 |
12794.00 |
-212.25 |
478,667 |
221,951 |
-645 |
Hover/Click |
|
Sep21 |
210324 |
13032.50 |
13131.75 |
12774.00 |
12782.75 |
-212.75 |
535 |
655 |
+97 |
Hover/Click |
|
Dec21 |
210324 |
12890.75 |
13114.25 |
12772.75 |
12772.75 |
-210.50 |
0 |
13 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
479,202 |
222,619 |
-548 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar21 |
210319 |
2621.90 |
2624.90 |
2613.55 |
2613.55 |
+1.55 |
3,303 |
4,261 |
-1,739 |
Hover/Click |
|
Jun21 |
210324 |
2530.90 |
2571.80 |
2508.10 |
2509.60 |
-14.30 |
8,752 |
46,382 |
-572 |
Hover/Click |
|
Sep21 |
210324 |
2506.50 |
2561.30 |
2506.50 |
2506.50 |
-15.30 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
8,752 |
46,383 |
-572 |
|
| Volatility Index(CBOE) |
|
Mar21 |
210317 |
19.80 |
20.80 |
19.80 |
20.80 |
+0.88 |
62,748 |
47,687 |
-12,959 |
|
|
Apr21 |
210324 |
22.60 |
23.10 |
21.85 |
22.98 |
+0.15 |
64,382 |
207,222 |
-6,790 |
|
|
May21 |
210324 |
24.47 |
24.85 |
24.00 |
24.76 |
+0.01 |
35,502 |
74,812 |
+5,788 |
|
|
Jun21 |
210324 |
25.35 |
25.60 |
24.95 |
25.51 |
-0.06 |
12,421 |
30,102 |
+105 |
|
| Total Volume and Open Interest |
132,071 |
370,410 |
-957 |
|
| S & P 600(CME) |
|
Mar21 |
210319 |
1346.70 |
1346.70 |
1346.70 |
1346.70 |
-3.30 |
|
|
|
|
|
Jun21 |
210324 |
1268.00 |
1268.00 |
1268.00 |
1268.00 |
-22.00 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun21 |
210324 |
2185.50 |
2223.00 |
2128.10 |
2130.20 |
-50.20 |
147,238 |
488,778 |
-782 |
Hover/Click |
|
Sep21 |
210324 |
2175.50 |
2217.90 |
2124.80 |
2126.10 |
-50.10 |
29 |
80 |
+2 |
Hover/Click |
|
Dec21 |
210324 |
2122.20 |
2122.20 |
2122.20 |
2122.20 |
-49.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
147,267 |
488,858 |
-780 |
|
| Nikkei 225(CME) |
|
Jun21 |
210324 |
28730 |
28735 |
28135 |
28360 |
-350 |
6,822 |
14,167 |
+13 |
|
|
Sep21 |
210324 |
28510 |
28510 |
28120 |
28320 |
-375 |
18 |
20 |
+12 |
|
| Total Volume and Open Interest |
6,840 |
14,187 |
+25 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun21 |
210324 |
28830 |
28930 |
28100 |
28180 |
-650 |
70,740 |
97,185 |
+446 |
|
|
Sep21 |
210324 |
28155 |
28155 |
28155 |
28155 |
-645 |
6 |
903 |
+8 |
|
|
Dec21 |
210324 |
28005 |
28005 |
28005 |
28005 |
-650 |
0 |
10,607 |
+0 |
|
| Total Volume and Open Interest |
70,768 |
127,472 |
+460 |
|
| Nikkei 225 Mini(JPX) |
|
Jun21 |
210324 |
28610 |
28685 |
28145 |
28190 |
-620 |
544,425 |
221,163 |
-1,659 |
|
|
Sep21 |
210324 |
28760 |
28870 |
28085 |
28130 |
-620 |
9,055 |
4,421 |
+946 |
|
|
Dec21 |
210324 |
28570 |
28675 |
27880 |
27940 |
-620 |
753 |
2,388 |
+300 |
|
| Total Volume and Open Interest |
584,938 |
352,188 |
-421 |
|
| Nikkei 225(JPX) |
|
Jun21 |
210324 |
28610 |
28680 |
28140 |
28190 |
-620 |
41,179 |
223,843 |
+3,763 |
|
|
Sep21 |
210324 |
28550 |
28610 |
28100 |
28130 |
-620 |
73 |
3,509 |
+44 |
|
|
Dec21 |
210324 |
27940 |
27940 |
27940 |
27940 |
-620 |
11 |
42,509 |
-36 |
|
| Total Volume and Open Interest |
41,264 |
305,206 |
+4,088 |
|
| Nikkei 225(CME) Yen |
|
Jun21 |
210324 |
28670 |
28685 |
28105 |
28335 |
-345 |
41,355 |
32,268 |
-2,034 |
|
|
Sep21 |
210324 |
28110 |
28270 |
28075 |
28270 |
-360 |
1 |
186 |
+1 |
|
|
Dec21 |
210324 |
28050 |
28050 |
28050 |
28050 |
-410 |
|
|
|
|
| Total Volume and Open Interest |
41,356 |
32,454 |
-2,033 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar21 |
210311 |
29290 |
29290 |
29290 |
29290 |
+180 |
|
|
|
|
|
Jun21 |
210324 |
28340 |
28340 |
28340 |
28340 |
-340 |
|
|
|
|
|
Sep21 |
210324 |
28270 |
28270 |
28270 |
28270 |
-360 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Apr21 |
210324 |
5910.5 |
5943.0 |
5879.0 |
5938.0 |
+2.0 |
47,642 |
271,997 |
-6,898 |
|
|
May21 |
210324 |
5845.5 |
5870.0 |
5845.5 |
5870.0 |
+2.0 |
|
|
|
|
|
Jun21 |
210324 |
5797.0 |
5841.0 |
5786.0 |
5840.0 |
+2.0 |
21 |
5,661 |
-105 |
|
|
Sep21 |
210324 |
5817.5 |
5817.5 |
5817.5 |
5817.5 |
+2.0 |
0 |
5 |
+0 |
|
|
Dec21 |
210324 |
5794.0 |
5794.0 |
5794.0 |
5794.0 |
+2.0 |
0 |
28,501 |
+0 |
|
|
Mar22 |
210324 |
5779.0 |
5779.0 |
5779.0 |
5779.0 |
+2.0 |
|
|
|
|
| Total Volume and Open Interest |
47,663 |
315,668 |
-7,003 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Mar21 |
210324 |
28487 |
28578 |
27773 |
27879 |
-605 |
115,361 |
97,535 |
-3,366 |
|
|
Apr21 |
210324 |
28448 |
28525 |
27742 |
27842 |
-592 |
1,018 |
4,395 |
+470 |
|
| Total Volume and Open Interest |
14,603 |
711,673 |
+200,545 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210324 |
14608.0 |
14631.0 |
14530.0 |
14616.0 |
-82.0 |
44,713 |
74,698 |
-3,757 |
|
|
Sep21 |
210324 |
14550.0 |
14594.0 |
14550.0 |
14594.0 |
-80.0 |
2 |
154 |
+1 |
|
|
Dec21 |
210324 |
14572.0 |
14572.0 |
14572.0 |
14572.0 |
-80.0 |
|
|
|
|
| Total Volume and Open Interest |
44,715 |
74,852 |
-3,756 |
|
| Mini-DAX(EUREX) |
|
Mar21 |
210319 |
14690.0 |
14754.0 |
14662.0 |
14699.5 |
-90.5 |
39,234 |
13,353 |
-7,066 |
|
|
Jun21 |
210324 |
14628.0 |
14633.0 |
14531.0 |
14616.0 |
-82.0 |
38,168 |
13,025 |
-619 |
|
|
Sep21 |
210324 |
14550.0 |
14607.0 |
14535.0 |
14594.0 |
-80.0 |
14 |
125 |
-1 |
|
| Total Volume and Open Interest |
38,182 |
13,150 |
-620 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210319 |
3843 |
3862 |
3831 |
3857 |
-14 |
1,212,133 |
1,820,064 |
-1,094,799 |
|
|
Jun21 |
210324 |
3747 |
3775 |
3741 |
3772 |
-1 |
580,790 |
2,998,997 |
-106,719 |
|
|
Sep21 |
210324 |
3753 |
3757 |
3738 |
3757 |
-2 |
218 |
1,475 |
+192 |
|
| Total Volume and Open Interest |
581,008 |
3,050,451 |
-106,527 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210319 |
10904 |
10922 |
10885 |
10897 |
-81 |
61,298 |
91,850 |
-67,332 |
|
|
Jun21 |
210324 |
10902 |
10946 |
10864 |
10904 |
-35 |
28,547 |
166,214 |
-1,061 |
|
|
Sep21 |
210324 |
10855 |
10871 |
10830 |
10871 |
-37 |
14 |
321 |
+1 |
|
| Total Volume and Open Interest |
28,561 |
166,535 |
-1,060 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun21 |
210324 |
6614.00 |
6667.00 |
6593.00 |
6662.00 |
+12.00 |
77,109 |
612,499 |
+5,597 |
|
|
Sep21 |
210324 |
6544.50 |
6599.50 |
6544.50 |
6599.50 |
+12.00 |
0 |
466 |
+0 |
|
|
Dec21 |
210324 |
6521.00 |
6567.50 |
6521.00 |
6567.50 |
+11.50 |
0 |
20 |
+0 |
|
| Total Volume and Open Interest |
77,109 |
612,985 |
+5,597 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun21 |
210324 |
6712.0 |
6773.0 |
6702.0 |
6749.0 |
+32.0 |
39,171 |
246,293 |
-3,056 |
|
|
Sep21 |
210324 |
6677.0 |
6677.0 |
6677.0 |
6677.0 |
+32.0 |
0 |
5 |
+0 |
|
|
Dec21 |
210324 |
6649.0 |
6649.0 |
6649.0 |
6649.0 |
+24.0 |
0 |
158 |
+0 |
|
| Total Volume and Open Interest |
39,180 |
246,608 |
-3,050 |
|
| FTSE MIB(ISE) |
|
Jun21 |
210324 |
23660.00 |
23955.00 |
23650.00 |
23937.00 |
+69.00 |
12,455 |
75,468 |
-2,690 |
|
|
Sep21 |
210324 |
23735.00 |
23787.00 |
23520.00 |
23787.00 |
+69.00 |
19 |
55 |
+8 |
|
|
Dec21 |
210324 |
23590.00 |
23590.00 |
23590.00 |
23590.00 |
+74.00 |
|
|
|
|
| Total Volume and Open Interest |
12,474 |
75,523 |
-25,391 |
|
| KOSPI 200(KFE) |
|
Jun21 |
210324 |
405.25 |
407.95 |
402.85 |
407.00 |
-1.15 |
194,279 |
226,495 |
+1,850 |
|
|
Sep21 |
210324 |
404.80 |
407.00 |
402.50 |
406.15 |
-1.30 |
111 |
3,310 |
+21 |
|
|
Dec21 |
210324 |
404.40 |
404.40 |
404.40 |
404.40 |
-4.00 |
0 |
25,048 |
+0 |
|
| Total Volume and Open Interest |
194,390 |
265,299 |
+1,871 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Apr21 |
210324 |
466.10 |
474.40 |
465.95 |
472.20 |
+11.10 |
2 |
5,642 |
-2 |
|
|
May21 |
210324 |
466.05 |
473.15 |
466.05 |
471.00 |
+11.25 |
0 |
7 |
+0 |
|
|
Jun21 |
210324 |
470.90 |
470.90 |
470.90 |
470.90 |
+11.05 |
|
|
|
|
| Total Volume and Open Interest |
2 |
5,649 |
-2 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
