|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu March 25, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
May21 |
210325 |
1430.75 |
1431.75 |
1410.50 |
1414.25 |
-18.50 |
108,200 |
314,610 |
-539 |
Hover/Click |
Jul21 |
210325 |
1419.25 |
1420.00 |
1400.25 |
1404.50 |
-16.50 |
60,235 |
189,836 |
-286 |
Hover/Click |
Aug21 |
210325 |
1372.75 |
1373.25 |
1354.75 |
1358.50 |
-15.75 |
4,894 |
24,186 |
+144 |
Hover/Click |
Sep21 |
210325 |
1275.50 |
1276.25 |
1261.00 |
1264.75 |
-14.25 |
1,344 |
13,585 |
+111 |
Hover/Click |
Nov21 |
210325 |
1227.00 |
1228.25 |
1210.50 |
1214.75 |
-13.50 |
18,178 |
201,940 |
-475 |
Hover/Click |
Jan22 |
210325 |
1224.25 |
1224.75 |
1209.00 |
1212.50 |
-12.75 |
1,910 |
25,003 |
-62 |
Hover/Click |
Mar22 |
210325 |
1204.00 |
1204.50 |
1191.25 |
1195.25 |
-11.00 |
1,561 |
51,827 |
-102 |
Hover/Click |
May22 |
210325 |
1202.25 |
1202.25 |
1188.00 |
1191.50 |
-10.75 |
672 |
16,967 |
+158 |
Hover/Click |
Jul22 |
210325 |
1198.00 |
1198.00 |
1188.50 |
1191.75 |
-10.00 |
689 |
7,527 |
-160 |
Hover/Click |
Aug22 |
210325 |
1180.00 |
1180.00 |
1180.00 |
1180.00 |
-10.00 |
0 |
118 |
+0 |
Hover/Click |
Sep22 |
210325 |
1143.25 |
1143.25 |
1142.00 |
1143.25 |
-11.00 |
2 |
441 |
+0 |
Hover/Click |
Nov22 |
210325 |
1126.25 |
1126.25 |
1113.75 |
1116.75 |
-12.00 |
618 |
7,232 |
-292 |
Hover/Click |
Jan23 |
210325 |
1121.00 |
1121.50 |
1119.50 |
1121.50 |
-12.00 |
0 |
69 |
+0 |
Hover/Click |
Mar23 |
210325 |
1121.00 |
1121.00 |
1121.00 |
1121.00 |
-12.00 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
198,303 |
853,452 |
-1,503 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
May21 |
210325 |
401.00 |
405.30 |
399.00 |
404.60 |
+3.60 |
50,009 |
152,923 |
-5,588 |
Hover/Click |
Jul21 |
210325 |
402.10 |
405.70 |
400.10 |
405.40 |
+3.40 |
23,835 |
103,977 |
+2,196 |
Hover/Click |
Aug21 |
210325 |
395.90 |
399.20 |
394.30 |
399.00 |
+2.90 |
5,123 |
26,054 |
-157 |
Hover/Click |
Sep21 |
210325 |
386.00 |
388.90 |
384.40 |
388.50 |
+2.10 |
2,867 |
18,854 |
+851 |
Hover/Click |
Oct21 |
210325 |
373.80 |
375.90 |
371.90 |
375.10 |
+1.30 |
1,927 |
19,351 |
+98 |
Hover/Click |
Dec21 |
210325 |
371.50 |
373.10 |
369.50 |
372.20 |
+0.80 |
7,205 |
56,239 |
+941 |
Hover/Click |
Jan22 |
210325 |
367.50 |
369.30 |
366.00 |
368.50 |
+0.70 |
1,088 |
5,518 |
+164 |
Hover/Click |
Mar22 |
210325 |
360.60 |
363.30 |
359.70 |
362.40 |
+0.70 |
731 |
12,246 |
+78 |
Hover/Click |
May22 |
210325 |
359.00 |
361.30 |
359.00 |
361.00 |
+0.50 |
220 |
6,282 |
+69 |
Hover/Click |
Jul22 |
210325 |
359.90 |
362.10 |
359.90 |
361.70 |
+0.40 |
72 |
3,717 |
+22 |
Hover/Click |
Total Volume and Open Interest |
93,181 |
408,654 |
-1,279 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
May21 |
210325 |
57.48 |
57.51 |
54.98 |
54.98 |
-2.50 |
79,749 |
174,779 |
-7,355 |
Hover/Click |
Jul21 |
210325 |
54.30 |
54.38 |
51.90 |
52.18 |
-2.22 |
53,475 |
110,898 |
-86 |
Hover/Click |
Aug21 |
210325 |
51.49 |
51.66 |
49.41 |
49.75 |
-1.92 |
13,181 |
34,932 |
-157 |
Hover/Click |
Sep21 |
210325 |
49.41 |
49.67 |
47.80 |
48.07 |
-1.63 |
8,342 |
28,473 |
+961 |
Hover/Click |
Oct21 |
210325 |
48.19 |
48.29 |
46.50 |
46.90 |
-1.45 |
10,548 |
28,346 |
+3,221 |
Hover/Click |
Dec21 |
210325 |
47.54 |
47.66 |
45.91 |
46.32 |
-1.41 |
16,778 |
82,215 |
+1,944 |
Hover/Click |
Jan22 |
210325 |
47.04 |
47.12 |
45.47 |
45.86 |
-1.37 |
2,437 |
12,286 |
+738 |
Hover/Click |
Mar22 |
210325 |
46.44 |
46.57 |
44.95 |
45.32 |
-1.31 |
1,112 |
13,187 |
+208 |
Hover/Click |
May22 |
210325 |
46.00 |
46.00 |
44.63 |
44.96 |
-1.19 |
223 |
6,319 |
-6 |
Hover/Click |
Jul22 |
210325 |
45.63 |
45.63 |
44.41 |
44.68 |
-1.12 |
81 |
3,099 |
+9 |
Hover/Click |
Total Volume and Open Interest |
185,966 |
498,432 |
-515 |
|
Canola(WCE) |
Weekly |
Monthly |
May21 |
210325 |
796.1 |
796.1 |
778.2 |
781.5 |
-14.6 |
7,300 |
49,664 |
-692 |
Hover/Click |
Jul21 |
210325 |
741.6 |
743.9 |
730.0 |
732.5 |
-11.3 |
9,412 |
41,420 |
+469 |
Hover/Click |
Nov21 |
210325 |
610.0 |
614.8 |
604.6 |
609.5 |
-5.3 |
6,018 |
100,766 |
+986 |
Hover/Click |
Jan22 |
210325 |
613.8 |
613.8 |
608.6 |
612.8 |
-5.9 |
473 |
20,520 |
-6 |
Hover/Click |
Mar22 |
210325 |
611.8 |
613.1 |
610.0 |
612.4 |
-6.2 |
100 |
3,023 |
+24 |
Hover/Click |
Total Volume and Open Interest |
23,319 |
216,097 |
+787 |
|
Corn(CBOT) |
Weekly |
Monthly |
May21 |
210325 |
552.25 |
552.50 |
541.50 |
546.50 |
-6.75 |
122,094 |
657,706 |
-10,352 |
Hover/Click |
Jul21 |
210325 |
535.75 |
536.50 |
527.50 |
532.50 |
-4.75 |
53,516 |
406,369 |
+5,241 |
Hover/Click |
Sep21 |
210325 |
485.00 |
485.75 |
481.00 |
482.75 |
-4.00 |
8,979 |
196,884 |
-89 |
Hover/Click |
Dec21 |
210325 |
467.25 |
468.25 |
464.25 |
465.50 |
-3.50 |
25,044 |
363,465 |
+529 |
Hover/Click |
Mar22 |
210325 |
475.75 |
476.00 |
472.25 |
473.50 |
-3.25 |
4,342 |
49,200 |
+129 |
Hover/Click |
May22 |
210325 |
480.25 |
480.50 |
477.00 |
478.50 |
-3.00 |
1,255 |
10,460 |
+259 |
Hover/Click |
Jul22 |
210325 |
481.50 |
482.00 |
479.00 |
480.25 |
-3.00 |
801 |
23,905 |
-53 |
Hover/Click |
Sep22 |
210325 |
444.00 |
444.25 |
441.75 |
443.75 |
-1.75 |
88 |
5,065 |
-2 |
Hover/Click |
Dec22 |
210325 |
435.00 |
435.25 |
432.00 |
433.50 |
-2.25 |
1,018 |
31,528 |
+161 |
Hover/Click |
Mar23 |
210325 |
441.50 |
441.50 |
440.00 |
441.00 |
-2.00 |
15 |
674 |
+9 |
Hover/Click |
Total Volume and Open Interest |
217,179 |
1,747,316 |
-4,146 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May21 |
210325 |
624.75 |
625.50 |
609.00 |
612.50 |
-12.25 |
68,769 |
173,764 |
-1,460 |
Hover/Click |
Jul21 |
210325 |
619.00 |
619.75 |
604.50 |
608.50 |
-10.25 |
32,744 |
120,222 |
+2,203 |
Hover/Click |
Sep21 |
210325 |
619.00 |
619.50 |
605.25 |
609.50 |
-9.00 |
11,203 |
54,889 |
+1,039 |
Hover/Click |
Dec21 |
210325 |
625.50 |
625.50 |
611.75 |
616.00 |
-8.50 |
8,912 |
51,240 |
-1,777 |
Hover/Click |
Mar22 |
210325 |
630.25 |
630.25 |
617.00 |
621.50 |
-8.00 |
1,505 |
13,860 |
-227 |
Hover/Click |
May22 |
210325 |
631.00 |
631.25 |
620.50 |
624.00 |
-7.25 |
131 |
1,315 |
+11 |
Hover/Click |
Total Volume and Open Interest |
123,575 |
420,748 |
-99 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May21 |
210325 |
576.25 |
577.50 |
565.50 |
566.75 |
-9.50 |
29,844 |
99,168 |
-629 |
Hover/Click |
Jul21 |
210325 |
582.50 |
583.25 |
572.00 |
573.00 |
-9.25 |
20,253 |
69,994 |
+371 |
Hover/Click |
Sep21 |
210325 |
589.75 |
589.75 |
578.50 |
579.25 |
-9.25 |
6,391 |
23,351 |
+750 |
Hover/Click |
Dec21 |
210325 |
597.00 |
597.75 |
587.50 |
588.75 |
-8.50 |
4,758 |
24,163 |
+243 |
Hover/Click |
Mar22 |
210325 |
606.25 |
606.25 |
595.25 |
596.25 |
-8.50 |
1,554 |
2,501 |
+61 |
Hover/Click |
May22 |
210325 |
601.25 |
610.00 |
600.25 |
601.00 |
-8.25 |
480 |
764 |
+137 |
Hover/Click |
Jul22 |
210325 |
583.25 |
583.50 |
580.75 |
581.75 |
-7.75 |
44 |
837 |
+2 |
Hover/Click |
Total Volume and Open Interest |
63,326 |
220,866 |
+936 |
|
Wheat(MGE) |
Weekly |
Monthly |
May21 |
210325 |
627.00 |
627.00 |
616.50 |
617.50 |
-9.50 |
7,511 |
35,021 |
-792 |
Hover/Click |
Jul21 |
210325 |
635.00 |
636.00 |
626.00 |
627.00 |
-9.25 |
4,223 |
24,312 |
+1,300 |
Hover/Click |
Sep21 |
210325 |
642.25 |
642.25 |
633.50 |
634.25 |
-8.50 |
1,377 |
15,490 |
+97 |
Hover/Click |
Dec21 |
210325 |
649.50 |
649.50 |
640.75 |
642.00 |
-8.00 |
897 |
9,012 |
+329 |
Hover/Click |
Mar22 |
210325 |
649.00 |
651.75 |
647.50 |
647.50 |
-7.50 |
61 |
1,154 |
+27 |
Hover/Click |
May22 |
210325 |
651.50 |
651.50 |
651.50 |
651.50 |
-6.50 |
26 |
378 |
+15 |
Hover/Click |
Total Volume and Open Interest |
14,095 |
85,389 |
+976 |
|
Oats(CBOT) |
Weekly |
Monthly |
May21 |
210325 |
380.25 |
380.25 |
373.25 |
374.25 |
-7.25 |
297 |
2,963 |
-12 |
Hover/Click |
Jul21 |
210325 |
376.75 |
376.75 |
370.25 |
370.75 |
-7.75 |
292 |
693 |
+86 |
Hover/Click |
Sep21 |
210325 |
348.25 |
348.25 |
348.25 |
348.25 |
-9.75 |
8 |
41 |
-1 |
Hover/Click |
Dec21 |
210325 |
345.00 |
345.00 |
343.75 |
343.75 |
-9.75 |
12 |
607 |
+1 |
Hover/Click |
Total Volume and Open Interest |
609 |
4,330 |
+74 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May21 |
210325 |
13.31 |
13.39 |
13.14 |
13.15 |
-0.25 |
145 |
8,291 |
+30 |
Hover/Click |
Jul21 |
210325 |
13.40 |
13.43 |
13.36 |
13.36 |
-0.23 |
2 |
284 |
-1 |
Hover/Click |
Sep21 |
210325 |
12.96 |
12.96 |
12.88 |
12.88 |
-0.10 |
32 |
557 |
+26 |
Hover/Click |
Nov21 |
210325 |
12.95 |
12.95 |
12.95 |
12.95 |
-0.11 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
179 |
9,133 |
+55 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Apr21 |
210325 |
119.385 |
119.980 |
119.285 |
119.550 |
+0.415 |
7,557 |
43,805 |
-3,243 |
Hover/Click |
Jun21 |
210325 |
120.385 |
121.750 |
120.385 |
121.080 |
+0.780 |
16,742 |
142,954 |
+1,609 |
Hover/Click |
Aug21 |
210325 |
119.830 |
120.900 |
119.800 |
120.385 |
+0.635 |
5,904 |
73,124 |
+789 |
Hover/Click |
Oct21 |
210325 |
123.450 |
124.180 |
123.200 |
123.680 |
+0.230 |
3,182 |
44,644 |
+533 |
Hover/Click |
Dec21 |
210325 |
126.200 |
126.750 |
125.830 |
126.350 |
+0.215 |
1,743 |
19,268 |
+298 |
Hover/Click |
Feb22 |
210325 |
128.550 |
129.450 |
128.550 |
128.985 |
unch |
827 |
8,338 |
+214 |
Hover/Click |
Total Volume and Open Interest |
36,236 |
335,893 |
+281 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Mar21 |
210325 |
135.880 |
136.200 |
135.880 |
136.150 |
+0.365 |
491 |
1,388 |
-91 |
Hover/Click |
Apr21 |
210325 |
142.650 |
144.485 |
142.650 |
144.235 |
+1.785 |
1,491 |
9,129 |
-231 |
Hover/Click |
May21 |
210325 |
147.330 |
149.550 |
147.330 |
149.130 |
+1.800 |
2,787 |
19,720 |
+106 |
Hover/Click |
Aug21 |
210325 |
156.785 |
158.285 |
156.785 |
158.130 |
+1.250 |
1,352 |
11,302 |
+221 |
Hover/Click |
Sep21 |
210325 |
157.750 |
158.785 |
157.550 |
158.500 |
+0.920 |
436 |
3,485 |
+46 |
Hover/Click |
Oct21 |
210325 |
157.850 |
159.100 |
157.850 |
158.900 |
+0.770 |
348 |
1,870 |
+129 |
Hover/Click |
Nov21 |
210325 |
158.000 |
159.000 |
158.000 |
158.850 |
+0.400 |
71 |
843 |
+1 |
Hover/Click |
Total Volume and Open Interest |
6,979 |
48,069 |
+181 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Apr21 |
210325 |
99.030 |
99.750 |
98.250 |
99.680 |
+1.900 |
7,729 |
34,671 |
-2,185 |
Hover/Click |
May21 |
210325 |
97.300 |
99.030 |
97.300 |
98.830 |
+2.030 |
189 |
2,870 |
-7 |
|
Jun21 |
210325 |
102.900 |
103.550 |
102.030 |
103.330 |
+1.280 |
17,184 |
96,894 |
+2,886 |
Hover/Click |
Jul21 |
210325 |
102.000 |
102.850 |
101.400 |
102.680 |
+1.150 |
5,390 |
31,997 |
+1,079 |
Hover/Click |
Aug21 |
210325 |
100.080 |
100.450 |
99.230 |
100.230 |
+0.600 |
4,379 |
40,752 |
+313 |
Hover/Click |
Oct21 |
210325 |
83.880 |
84.130 |
83.280 |
84.050 |
+0.170 |
2,632 |
35,711 |
+830 |
Hover/Click |
Dec21 |
210325 |
75.500 |
75.880 |
74.980 |
75.780 |
+0.380 |
1,546 |
22,723 |
+542 |
Hover/Click |
Feb22 |
210325 |
76.950 |
77.230 |
76.500 |
77.150 |
+0.320 |
1,311 |
4,560 |
-250 |
Hover/Click |
Total Volume and Open Interest |
41,560 |
275,026 |
+3,649 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Mar21 |
210325 |
16.19 |
16.20 |
16.19 |
16.19 |
-0.04 |
60 |
3,913 |
+2 |
Hover/Click |
Apr21 |
210325 |
16.62 |
16.90 |
16.62 |
16.80 |
+0.18 |
289 |
3,542 |
-37 |
Hover/Click |
May21 |
210325 |
17.22 |
17.50 |
17.14 |
17.32 |
+0.12 |
177 |
3,632 |
+76 |
Hover/Click |
Jun21 |
210325 |
17.49 |
17.74 |
17.48 |
17.64 |
+0.18 |
132 |
2,976 |
+61 |
Hover/Click |
Jul21 |
210325 |
17.90 |
18.01 |
17.80 |
17.97 |
+0.12 |
114 |
1,655 |
+33 |
Hover/Click |
Aug21 |
210325 |
18.06 |
18.20 |
18.03 |
18.17 |
+0.13 |
115 |
1,697 |
+28 |
Hover/Click |
Sep21 |
210325 |
18.25 |
18.30 |
18.25 |
18.30 |
+0.10 |
91 |
1,827 |
+57 |
Hover/Click |
Oct21 |
210325 |
18.31 |
18.35 |
18.29 |
18.32 |
+0.02 |
15 |
1,491 |
+11 |
Hover/Click |
Nov21 |
210325 |
18.10 |
18.13 |
18.05 |
18.12 |
+0.07 |
15 |
1,293 |
+11 |
Hover/Click |
Dec21 |
210325 |
17.80 |
17.85 |
17.80 |
17.85 |
+0.05 |
10 |
1,065 |
+2 |
Hover/Click |
Jan22 |
210325 |
17.57 |
17.57 |
17.57 |
17.57 |
unch |
7 |
404 |
+7 |
Hover/Click |
Feb22 |
210325 |
17.57 |
17.57 |
17.57 |
17.57 |
unch |
11 |
362 |
+9 |
Hover/Click |
Mar22 |
210325 |
17.48 |
17.57 |
17.48 |
17.57 |
unch |
16 |
322 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,083 |
24,690 |
+291 |
|
Cocoa(ICE) |
Weekly |
Monthly |
May21 |
210325 |
2428 |
2481 |
2423 |
2456 |
+21 |
17,807 |
78,999 |
-1,445 |
Hover/Click |
Jul21 |
210325 |
2445 |
2498 |
2441 |
2473 |
+20 |
10,744 |
67,567 |
+880 |
Hover/Click |
Sep21 |
210325 |
2450 |
2501 |
2445 |
2477 |
+22 |
4,108 |
25,016 |
+752 |
Hover/Click |
Dec21 |
210325 |
2448 |
2495 |
2445 |
2472 |
+21 |
1,384 |
11,765 |
-14 |
Hover/Click |
Mar22 |
210325 |
2444 |
2487 |
2444 |
2467 |
+21 |
267 |
5,964 |
-62 |
Hover/Click |
May22 |
210325 |
2444 |
2485 |
2444 |
2467 |
+21 |
117 |
2,297 |
-7 |
Hover/Click |
Jul22 |
210325 |
2445 |
2468 |
2445 |
2468 |
+21 |
108 |
1,107 |
+9 |
Hover/Click |
Total Volume and Open Interest |
34,802 |
200,373 |
+116 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May21 |
210325 |
127.00 |
127.55 |
125.20 |
126.60 |
+0.10 |
15,769 |
104,906 |
+445 |
Hover/Click |
Jul21 |
210325 |
128.80 |
129.50 |
127.30 |
128.65 |
+0.10 |
6,812 |
49,906 |
+329 |
Hover/Click |
Sep21 |
210325 |
130.70 |
131.35 |
129.25 |
130.60 |
+0.10 |
3,676 |
52,206 |
+233 |
Hover/Click |
Dec21 |
210325 |
133.05 |
133.65 |
131.60 |
132.95 |
+0.20 |
2,029 |
34,995 |
+596 |
Hover/Click |
Mar22 |
210325 |
135.35 |
135.35 |
133.55 |
134.90 |
+0.30 |
530 |
21,361 |
+138 |
Hover/Click |
May22 |
210325 |
135.60 |
136.20 |
134.40 |
135.75 |
+0.30 |
138 |
5,367 |
-15 |
Hover/Click |
Total Volume and Open Interest |
29,579 |
284,944 |
+1,752 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
May21 |
210325 |
110.15 |
112.30 |
109.65 |
110.45 |
+0.05 |
762 |
9,428 |
-27 |
Hover/Click |
Jul21 |
210325 |
113.60 |
115.20 |
112.80 |
113.55 |
-0.05 |
177 |
1,285 |
+89 |
Hover/Click |
Sep21 |
210325 |
116.50 |
117.45 |
116.00 |
116.60 |
-0.05 |
7 |
511 |
+0 |
Hover/Click |
Nov21 |
210325 |
119.05 |
119.50 |
118.70 |
119.50 |
-0.15 |
0 |
262 |
+0 |
Hover/Click |
Jan22 |
210325 |
121.20 |
122.20 |
121.15 |
122.20 |
-0.30 |
0 |
48 |
+0 |
Hover/Click |
Mar22 |
210325 |
122.85 |
124.20 |
122.80 |
124.20 |
-0.55 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
946 |
11,540 |
+62 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
May21 |
210325 |
15.54 |
15.63 |
15.01 |
15.09 |
-0.54 |
76,780 |
362,682 |
-10,568 |
Hover/Click |
Jul21 |
210325 |
15.33 |
15.40 |
14.89 |
14.95 |
-0.45 |
45,344 |
240,802 |
+877 |
Hover/Click |
Oct21 |
210325 |
15.24 |
15.30 |
14.88 |
14.92 |
-0.39 |
20,248 |
156,843 |
-891 |
Hover/Click |
Mar22 |
210325 |
15.44 |
15.53 |
15.17 |
15.21 |
-0.34 |
8,493 |
101,663 |
-1,254 |
Hover/Click |
May22 |
210325 |
14.71 |
14.79 |
14.52 |
14.57 |
-0.25 |
2,672 |
56,300 |
+181 |
Hover/Click |
Jul22 |
210325 |
14.16 |
14.23 |
14.02 |
14.07 |
-0.17 |
4,657 |
52,815 |
+982 |
Hover/Click |
Oct22 |
210325 |
13.81 |
13.89 |
13.71 |
13.76 |
-0.12 |
3,477 |
37,856 |
+422 |
Hover/Click |
Mar23 |
210325 |
13.92 |
14.01 |
13.84 |
13.90 |
-0.08 |
1,059 |
15,843 |
-137 |
Hover/Click |
Total Volume and Open Interest |
164,218 |
1,048,979 |
-9,788 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May21 |
210325 |
1721 |
1754 |
1718 |
1741 |
+15 |
4,701 |
65,312 |
-951 |
Hover/Click |
Jul21 |
210325 |
1685 |
1720 |
1684 |
1705 |
+17 |
3,583 |
41,860 |
-733 |
Hover/Click |
Sep21 |
210325 |
1681 |
1709 |
1679 |
1697 |
+14 |
3,500 |
42,979 |
+916 |
Hover/Click |
Dec21 |
210325 |
1686 |
1712 |
1685 |
1699 |
+11 |
1,956 |
41,253 |
+495 |
Hover/Click |
Mar22 |
210325 |
1688 |
1713 |
1686 |
1701 |
+13 |
796 |
18,902 |
+205 |
Hover/Click |
May22 |
210325 |
1703 |
1716 |
1703 |
1704 |
+13 |
107 |
7,583 |
+5 |
Hover/Click |
Jul22 |
210325 |
1719 |
1719 |
1707 |
1707 |
+14 |
170 |
3,363 |
+124 |
Hover/Click |
Total Volume and Open Interest |
14,895 |
223,877 |
+114 |
|
London Sugar(LCE) |
Weekly |
Monthly |
May21 |
210325 |
448.50 |
452.20 |
437.30 |
439.20 |
-11.10 |
11,167 |
33,636 |
-470 |
Hover/Click |
Aug21 |
210325 |
437.30 |
440.70 |
427.00 |
429.10 |
-9.20 |
5,819 |
31,274 |
+386 |
Hover/Click |
Oct21 |
210325 |
428.20 |
430.40 |
417.50 |
419.40 |
-9.80 |
1,379 |
11,885 |
+334 |
Hover/Click |
Dec21 |
210325 |
425.10 |
425.90 |
415.90 |
417.60 |
-8.70 |
365 |
4,739 |
+125 |
Hover/Click |
Mar22 |
210325 |
423.20 |
424.10 |
415.90 |
417.00 |
-8.00 |
199 |
3,056 |
+129 |
Hover/Click |
Total Volume and Open Interest |
19,026 |
86,543 |
+580 |
|
Cotton(ICE) |
Weekly |
Monthly |
May21 |
210325 |
82.40 |
82.81 |
78.44 |
78.44 |
-4.00 |
10,225 |
94,098 |
-105 |
Hover/Click |
Jul21 |
210325 |
83.50 |
83.85 |
79.52 |
79.52 |
-4.00 |
5,074 |
52,343 |
+392 |
Hover/Click |
Oct21 |
210325 |
77.20 |
77.20 |
77.20 |
77.20 |
-3.92 |
0 |
18 |
-1 |
Hover/Click |
Dec21 |
210325 |
80.25 |
80.55 |
76.39 |
76.55 |
-3.83 |
3,196 |
66,711 |
-46 |
Hover/Click |
Mar22 |
210325 |
79.81 |
79.97 |
76.36 |
76.53 |
-3.47 |
115 |
7,404 |
+26 |
Hover/Click |
May22 |
210325 |
79.54 |
79.54 |
76.62 |
76.62 |
-3.18 |
88 |
1,419 |
+46 |
Hover/Click |
Total Volume and Open Interest |
18,761 |
229,612 |
+326 |
|
Lumber(CME) |
Weekly |
Monthly |
May21 |
210325 |
943.0 |
973.8 |
935.5 |
973.5 |
+27.7 |
246 |
2,084 |
+25 |
|
Jul21 |
210325 |
826.0 |
852.0 |
826.0 |
847.7 |
+9.1 |
92 |
849 |
-10 |
|
Sep21 |
210325 |
768.0 |
782.3 |
768.0 |
776.0 |
+7.0 |
15 |
143 |
+4 |
|
Nov21 |
210325 |
717.4 |
717.4 |
710.0 |
711.0 |
unch |
1 |
8 |
+0 |
|
Jan22 |
210325 |
711.0 |
711.0 |
711.0 |
711.0 |
unch |
0 |
3 |
+0 |
|
Mar22 |
210325 |
711.0 |
711.0 |
711.0 |
711.0 |
unch |
|
|
|
|
May22 |
210325 |
711.0 |
711.0 |
711.0 |
711.0 |
unch |
|
|
|
|
Total Volume and Open Interest |
354 |
3,087 |
+19 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
May21 |
210325 |
60.80 |
60.86 |
57.44 |
58.56 |
-2.62 |
712,317 |
416,273 |
-4,164 |
Hover/Click |
Jun21 |
210325 |
60.80 |
60.84 |
57.46 |
58.57 |
-2.59 |
310,147 |
297,697 |
-13,190 |
Hover/Click |
Jul21 |
210325 |
60.55 |
60.63 |
57.34 |
58.40 |
-2.56 |
164,432 |
165,821 |
-2,422 |
Hover/Click |
Aug21 |
210325 |
60.26 |
60.29 |
57.07 |
58.07 |
-2.53 |
100,615 |
112,546 |
-2,227 |
Hover/Click |
Sep21 |
210325 |
59.82 |
59.82 |
56.72 |
57.66 |
-2.46 |
65,681 |
123,379 |
+738 |
Hover/Click |
Oct21 |
210325 |
59.18 |
59.26 |
56.33 |
57.22 |
-2.39 |
27,300 |
101,054 |
-537 |
Hover/Click |
Nov21 |
210325 |
58.73 |
58.73 |
55.94 |
56.79 |
-2.31 |
15,791 |
70,308 |
+1,669 |
Hover/Click |
Dec21 |
210325 |
58.37 |
58.39 |
55.58 |
56.36 |
-2.26 |
116,074 |
308,471 |
+1,511 |
Hover/Click |
Jan22 |
210325 |
57.73 |
57.86 |
55.24 |
55.97 |
-2.18 |
18,124 |
50,720 |
-1,888 |
Hover/Click |
Feb22 |
210325 |
57.32 |
57.48 |
54.90 |
55.60 |
-2.13 |
11,375 |
48,621 |
+2,062 |
Hover/Click |
Mar22 |
210325 |
57.04 |
57.04 |
54.67 |
55.26 |
-2.09 |
19,532 |
49,976 |
+1,964 |
Hover/Click |
Apr22 |
210325 |
54.87 |
54.94 |
54.46 |
54.94 |
-2.05 |
9,115 |
29,624 |
+457 |
Hover/Click |
May22 |
210325 |
54.50 |
54.66 |
54.50 |
54.66 |
-2.01 |
6,542 |
26,155 |
+733 |
Hover/Click |
Jun22 |
210325 |
56.18 |
56.18 |
53.79 |
54.40 |
-1.97 |
34,313 |
108,712 |
-1,772 |
Hover/Click |
Jul22 |
210325 |
54.12 |
54.12 |
54.05 |
54.12 |
-1.93 |
6,620 |
18,820 |
-4,758 |
Hover/Click |
Aug22 |
210325 |
53.80 |
53.85 |
53.30 |
53.85 |
-1.90 |
2,627 |
16,519 |
+867 |
Hover/Click |
Total Volume and Open Interest |
1,666,736 |
2,319,227 |
-21,804 |
|
e-miNY Crude Oil(NYM) |
May21 |
210325 |
60.775 |
60.850 |
57.450 |
58.550 |
-2.625 |
33,203 |
2,932 |
+294 |
|
Jun21 |
210325 |
60.800 |
60.825 |
57.475 |
58.575 |
-2.575 |
2,124 |
1,327 |
-162 |
|
Jul21 |
210325 |
60.375 |
60.600 |
57.375 |
58.400 |
-2.550 |
275 |
302 |
-1 |
|
Aug21 |
210325 |
59.500 |
59.875 |
57.125 |
58.075 |
-2.525 |
19 |
26 |
+3 |
|
Sep21 |
210325 |
58.900 |
58.900 |
57.025 |
57.650 |
-2.475 |
14 |
28 |
-2 |
|
Oct21 |
210325 |
57.200 |
57.225 |
56.925 |
57.225 |
-2.375 |
10 |
31 |
+2 |
|
Nov21 |
210325 |
58.525 |
58.525 |
56.400 |
56.800 |
-2.300 |
7 |
46 |
+0 |
|
Dec21 |
210325 |
58.375 |
58.400 |
55.600 |
56.350 |
-2.275 |
233 |
308 |
-16 |
|
Jan22 |
210325 |
55.225 |
55.975 |
55.225 |
55.975 |
-2.175 |
5 |
18 |
+3 |
|
Feb22 |
210325 |
56.275 |
56.275 |
55.125 |
55.600 |
-2.125 |
9 |
13 |
+3 |
|
Total Volume and Open Interest |
35,918 |
5,163 |
+133 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Apr21 |
210325 |
181.85 |
182.05 |
173.08 |
174.78 |
-7.78 |
25,951 |
39,641 |
-4,935 |
Hover/Click |
May21 |
210325 |
182.06 |
182.22 |
173.22 |
174.96 |
-7.69 |
53,400 |
110,311 |
+311 |
Hover/Click |
Jun21 |
210325 |
182.08 |
182.25 |
173.47 |
175.20 |
-7.56 |
29,313 |
66,472 |
-590 |
Hover/Click |
Jul21 |
210325 |
182.18 |
182.40 |
173.80 |
175.54 |
-7.44 |
11,797 |
29,620 |
-12 |
Hover/Click |
Aug21 |
210325 |
182.65 |
182.65 |
174.09 |
175.85 |
-7.33 |
5,051 |
19,227 |
+1,240 |
Hover/Click |
Sep21 |
210325 |
182.51 |
182.90 |
174.45 |
176.25 |
-7.24 |
8,038 |
26,369 |
+527 |
Hover/Click |
Oct21 |
210325 |
183.30 |
183.30 |
175.18 |
176.65 |
-7.16 |
2,973 |
13,381 |
+343 |
Hover/Click |
Nov21 |
210325 |
180.93 |
180.93 |
175.70 |
177.00 |
-7.08 |
2,202 |
11,255 |
+380 |
Hover/Click |
Dec21 |
210325 |
182.23 |
182.35 |
175.35 |
177.14 |
-7.05 |
14,703 |
53,073 |
+1,356 |
Hover/Click |
Jan22 |
210325 |
182.81 |
182.81 |
176.29 |
177.47 |
-6.94 |
2,400 |
11,850 |
-146 |
Hover/Click |
Feb22 |
210325 |
180.12 |
180.15 |
176.51 |
177.58 |
-6.86 |
1,472 |
3,828 |
+253 |
Hover/Click |
Mar22 |
210325 |
179.78 |
179.78 |
176.20 |
177.21 |
-6.80 |
1,644 |
4,961 |
+427 |
Hover/Click |
Apr22 |
210325 |
175.35 |
176.87 |
175.35 |
176.30 |
-6.70 |
813 |
1,709 |
-94 |
Hover/Click |
May22 |
210325 |
178.35 |
178.35 |
174.75 |
175.87 |
-6.61 |
644 |
1,070 |
+12 |
Hover/Click |
Total Volume and Open Interest |
164,432 |
422,869 |
-740 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Apr21 |
210325 |
198.04 |
198.38 |
190.28 |
192.09 |
-6.81 |
27,951 |
41,431 |
-4,418 |
Hover/Click |
May21 |
210325 |
198.29 |
198.29 |
190.18 |
191.96 |
-6.79 |
62,820 |
135,466 |
+4,025 |
Hover/Click |
Jun21 |
210325 |
196.48 |
197.10 |
189.35 |
191.10 |
-6.61 |
29,480 |
57,397 |
-777 |
Hover/Click |
Jul21 |
210325 |
194.62 |
194.62 |
187.69 |
189.42 |
-6.54 |
11,624 |
34,695 |
+235 |
Hover/Click |
Aug21 |
210325 |
192.19 |
192.31 |
185.39 |
187.18 |
-6.49 |
8,136 |
18,079 |
+731 |
Hover/Click |
Sep21 |
210325 |
189.11 |
189.27 |
182.46 |
184.24 |
-6.41 |
7,863 |
32,437 |
+504 |
Hover/Click |
Oct21 |
210325 |
175.50 |
176.50 |
170.50 |
171.70 |
-6.19 |
2,312 |
17,351 |
+17 |
Hover/Click |
Nov21 |
210325 |
170.16 |
170.30 |
167.05 |
168.24 |
-6.17 |
1,471 |
10,651 |
+3 |
Hover/Click |
Dec21 |
210325 |
169.32 |
169.81 |
163.93 |
165.71 |
-6.12 |
3,885 |
31,252 |
-43 |
Hover/Click |
Jan22 |
210325 |
166.30 |
166.80 |
164.70 |
164.87 |
-6.07 |
411 |
3,147 |
-55 |
Hover/Click |
Total Volume and Open Interest |
156,376 |
390,015 |
+148 |
|
e-miNY RBOB Gasoline(NYM) |
Apr21 |
210325 |
192.09 |
192.09 |
192.09 |
192.09 |
-6.81 |
0 |
3 |
+0 |
|
May21 |
210325 |
191.96 |
191.96 |
191.96 |
191.96 |
-6.79 |
0 |
1 |
+0 |
|
Jun21 |
210325 |
191.10 |
191.10 |
191.10 |
191.10 |
-6.61 |
|
|
|
|
Jul21 |
210325 |
189.42 |
189.42 |
189.42 |
189.42 |
-6.54 |
|
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Apr21 |
210325 |
2.520 |
2.585 |
2.485 |
2.570 |
+0.052 |
89,372 |
32,280 |
-14,863 |
Hover/Click |
May21 |
210325 |
2.563 |
2.629 |
2.526 |
2.616 |
+0.048 |
92,903 |
282,720 |
+10,452 |
Hover/Click |
Jun21 |
210325 |
2.625 |
2.686 |
2.589 |
2.676 |
+0.046 |
29,139 |
104,580 |
-217 |
Hover/Click |
Jul21 |
210325 |
2.684 |
2.742 |
2.653 |
2.735 |
+0.044 |
21,749 |
95,888 |
+1,546 |
Hover/Click |
Aug21 |
210325 |
2.700 |
2.756 |
2.670 |
2.749 |
+0.041 |
9,168 |
52,365 |
+226 |
Hover/Click |
Sep21 |
210325 |
2.689 |
2.745 |
2.662 |
2.737 |
+0.039 |
6,141 |
103,897 |
+666 |
Hover/Click |
Oct21 |
210325 |
2.708 |
2.760 |
2.677 |
2.751 |
+0.037 |
19,114 |
130,632 |
-870 |
Hover/Click |
Nov21 |
210325 |
2.778 |
2.831 |
2.756 |
2.822 |
+0.035 |
6,354 |
65,848 |
+973 |
Hover/Click |
Dec21 |
210325 |
2.907 |
2.962 |
2.893 |
2.951 |
+0.032 |
4,297 |
45,166 |
-251 |
Hover/Click |
Jan22 |
210325 |
3.001 |
3.052 |
2.987 |
3.041 |
+0.028 |
5,822 |
56,060 |
-121 |
Hover/Click |
Feb22 |
210325 |
2.938 |
2.996 |
2.936 |
2.986 |
+0.026 |
3,159 |
19,320 |
-282 |
Hover/Click |
Mar22 |
210325 |
2.771 |
2.820 |
2.770 |
2.812 |
+0.024 |
4,944 |
42,371 |
-769 |
Hover/Click |
Apr22 |
210325 |
2.446 |
2.472 |
2.445 |
2.467 |
+0.014 |
3,319 |
43,950 |
-301 |
Hover/Click |
May22 |
210325 |
2.415 |
2.430 |
2.404 |
2.425 |
+0.012 |
1,204 |
20,386 |
+420 |
Hover/Click |
Jun22 |
210325 |
2.447 |
2.464 |
2.446 |
2.459 |
+0.011 |
261 |
13,553 |
-34 |
Hover/Click |
Jul22 |
210325 |
2.485 |
2.502 |
2.483 |
2.495 |
+0.009 |
115 |
8,149 |
+20 |
Hover/Click |
Total Volume and Open Interest |
298,756 |
1,208,032 |
-3,402 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
May21 |
210325 |
63.99 |
64.19 |
60.98 |
61.95 |
-2.46 |
392,600 |
186,889 |
-51,504 |
Hover/Click |
Jun21 |
210325 |
63.75 |
64.03 |
60.85 |
61.80 |
-2.45 |
523,999 |
534,111 |
+28,379 |
Hover/Click |
Jul21 |
210325 |
63.36 |
63.61 |
60.48 |
61.40 |
-2.42 |
228,147 |
328,190 |
+5,823 |
Hover/Click |
Aug21 |
210325 |
62.98 |
63.20 |
60.20 |
61.07 |
-2.39 |
123,591 |
156,177 |
-3,814 |
Hover/Click |
Sep21 |
210325 |
62.60 |
62.84 |
59.91 |
60.72 |
-2.36 |
120,556 |
145,054 |
-16,021 |
Hover/Click |
Oct21 |
210325 |
62.26 |
62.43 |
59.58 |
60.34 |
-2.32 |
58,383 |
78,216 |
+580 |
Hover/Click |
Nov21 |
210325 |
61.91 |
61.99 |
59.24 |
59.98 |
-2.28 |
34,363 |
69,711 |
-2,612 |
Hover/Click |
Dec21 |
210325 |
61.46 |
61.60 |
58.90 |
59.61 |
-2.24 |
196,359 |
256,743 |
+9,191 |
Hover/Click |
Jan22 |
210325 |
61.16 |
61.16 |
58.63 |
59.31 |
-2.19 |
12,688 |
56,016 |
+660 |
Hover/Click |
Feb22 |
210325 |
59.30 |
59.30 |
59.02 |
59.02 |
-2.16 |
10,182 |
44,855 |
+179 |
Hover/Click |
Mar22 |
210325 |
58.75 |
58.75 |
58.75 |
58.75 |
-2.12 |
11,366 |
68,716 |
+2,978 |
Hover/Click |
Apr22 |
210325 |
58.51 |
58.51 |
58.51 |
58.51 |
-2.09 |
2,276 |
21,057 |
+485 |
Hover/Click |
May22 |
210325 |
58.30 |
58.30 |
58.30 |
58.30 |
-2.04 |
2,064 |
26,561 |
+304 |
Hover/Click |
Jun22 |
210325 |
59.76 |
59.79 |
57.51 |
58.08 |
-2.00 |
27,079 |
114,011 |
+1,426 |
Hover/Click |
Total Volume and Open Interest |
1,829,763 |
2,563,566 |
-30,571 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Apr21 |
210325 |
507.25 |
508.75 |
485.00 |
488.00 |
-20.00 |
97,052 |
115,993 |
-24 |
Hover/Click |
May21 |
210325 |
510.50 |
511.25 |
487.25 |
490.25 |
-20.00 |
113,138 |
153,578 |
-5,466 |
Hover/Click |
Jun21 |
210325 |
512.00 |
513.00 |
489.00 |
492.25 |
-19.75 |
101,824 |
126,173 |
+271 |
Hover/Click |
Jul21 |
210325 |
513.00 |
514.25 |
490.00 |
493.75 |
-19.50 |
35,413 |
65,223 |
+2,862 |
Hover/Click |
Aug21 |
210325 |
514.00 |
514.00 |
491.50 |
494.75 |
-19.50 |
17,353 |
36,632 |
-334 |
Hover/Click |
Sep21 |
210325 |
514.50 |
516.25 |
492.75 |
496.00 |
-19.25 |
24,430 |
49,992 |
+1,092 |
Hover/Click |
Oct21 |
210325 |
515.75 |
516.25 |
494.25 |
497.50 |
-19.00 |
14,047 |
70,111 |
-1,031 |
Hover/Click |
Nov21 |
210325 |
515.50 |
516.00 |
494.25 |
497.25 |
-18.75 |
8,750 |
40,854 |
-17 |
Hover/Click |
Dec21 |
210325 |
515.00 |
515.75 |
493.25 |
496.25 |
-18.25 |
42,720 |
126,676 |
-1,511 |
Hover/Click |
Jan22 |
210325 |
514.00 |
514.50 |
494.50 |
496.50 |
-17.75 |
4,250 |
27,807 |
+161 |
Hover/Click |
Total Volume and Open Interest |
475,080 |
951,624 |
-2,332 |
|
Ethanol(CBOT) |
Apr21 |
210325 |
1.800 |
1.800 |
1.800 |
1.800 |
unch |
0 |
35 |
+0 |
|
May21 |
210325 |
1.790 |
1.790 |
1.790 |
1.790 |
unch |
0 |
35 |
+0 |
|
Jun21 |
210325 |
1.776 |
1.776 |
1.776 |
1.776 |
unch |
|
|
|
|
Jul21 |
210325 |
1.776 |
1.776 |
1.776 |
1.776 |
unch |
|
|
|
|
Aug21 |
210325 |
1.715 |
1.715 |
1.715 |
1.715 |
unch |
0 |
8 |
+0 |
|
Sep21 |
210325 |
1.715 |
1.715 |
1.715 |
1.715 |
unch |
0 |
3 |
+0 |
|
Oct21 |
210325 |
1.702 |
1.702 |
1.702 |
1.702 |
unch |
|
|
|
|
Nov21 |
210325 |
1.702 |
1.702 |
1.702 |
1.702 |
unch |
|
|
|
|
Total Volume and Open Interest |
0 |
81 |
+0 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
May21 |
210325 |
60.63 |
60.81 |
57.45 |
58.56 |
-2.62 |
60,180 |
56,517 |
+448 |
Hover/Click |
Jun21 |
210325 |
60.57 |
60.78 |
57.47 |
58.57 |
-2.59 |
92,140 |
87,596 |
-920 |
Hover/Click |
Jul21 |
210325 |
60.48 |
60.48 |
57.35 |
58.40 |
-2.56 |
73,647 |
31,566 |
-269 |
Hover/Click |
Aug21 |
210325 |
59.82 |
59.87 |
57.12 |
58.07 |
-2.53 |
49,950 |
21,200 |
-2,204 |
Hover/Click |
Sep21 |
210325 |
59.42 |
59.42 |
56.77 |
57.66 |
-2.46 |
23,883 |
30,189 |
+660 |
Hover/Click |
Oct21 |
210325 |
58.93 |
58.93 |
56.68 |
57.22 |
-2.39 |
6,736 |
14,442 |
+675 |
Hover/Click |
Nov21 |
210325 |
58.45 |
58.45 |
56.28 |
56.79 |
-2.31 |
3,358 |
12,730 |
+80 |
Hover/Click |
Dec21 |
210325 |
57.99 |
57.99 |
55.61 |
56.36 |
-2.26 |
24,104 |
98,027 |
+1,651 |
Hover/Click |
Jan22 |
210325 |
57.86 |
57.86 |
55.52 |
55.97 |
-2.18 |
2,942 |
7,970 |
+1,310 |
Hover/Click |
Feb22 |
210325 |
55.60 |
55.60 |
55.60 |
55.60 |
-2.13 |
1,039 |
3,930 |
-329 |
Hover/Click |
Mar22 |
210325 |
55.26 |
55.26 |
55.26 |
55.26 |
-2.09 |
2,380 |
10,551 |
+512 |
Hover/Click |
Apr22 |
210325 |
54.94 |
54.94 |
54.94 |
54.94 |
-2.05 |
1,413 |
4,501 |
+292 |
Hover/Click |
May22 |
210325 |
54.66 |
54.66 |
54.66 |
54.66 |
-2.01 |
738 |
4,086 |
-102 |
Hover/Click |
Jun22 |
210325 |
55.75 |
55.75 |
53.96 |
54.40 |
-1.97 |
7,750 |
27,046 |
-569 |
Hover/Click |
Jul22 |
210325 |
54.12 |
54.12 |
54.12 |
54.12 |
-1.93 |
601 |
2,177 |
-337 |
Hover/Click |
Aug22 |
210325 |
53.85 |
53.85 |
53.85 |
53.85 |
-1.90 |
400 |
2,660 |
+130 |
Hover/Click |
Total Volume and Open Interest |
362,907 |
542,071 |
-1,554 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun21 |
210325 |
92.595 |
92.940 |
92.520 |
92.825 |
+0.295 |
27,705 |
36,145 |
+13 |
Hover/Click |
Sep21 |
210325 |
92.605 |
92.890 |
92.515 |
92.805 |
+0.295 |
138 |
488 |
+2 |
Hover/Click |
Dec21 |
210325 |
92.820 |
92.820 |
92.770 |
92.770 |
+0.275 |
1 |
99 |
+1 |
Hover/Click |
Total Volume and Open Interest |
27,844 |
36,732 |
+16 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun21 |
210325 |
75.88 |
76.17 |
75.66 |
75.85 |
-0.15 |
108,175 |
132,117 |
+4,171 |
Hover/Click |
Sep21 |
210325 |
76.06 |
76.18 |
75.68 |
75.87 |
-0.15 |
34 |
572 |
+7 |
Hover/Click |
Dec21 |
210325 |
75.93 |
76.17 |
75.72 |
75.88 |
-0.15 |
14 |
124 |
+4 |
Hover/Click |
Total Volume and Open Interest |
108,403 |
133,276 |
+4,139 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun21 |
210325 |
136.90 |
137.49 |
136.74 |
137.43 |
+0.46 |
92,843 |
143,386 |
+1,697 |
Hover/Click |
Sep21 |
210325 |
136.94 |
137.51 |
136.78 |
137.46 |
+0.46 |
71 |
837 |
+0 |
Hover/Click |
Dec21 |
210325 |
137.49 |
137.51 |
136.83 |
137.49 |
+0.46 |
26 |
417 |
+16 |
Hover/Click |
Total Volume and Open Interest |
93,708 |
146,112 |
+2,027 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun21 |
210325 |
79.51 |
79.71 |
79.18 |
79.28 |
-0.32 |
76,615 |
157,668 |
-1,758 |
Hover/Click |
Sep21 |
210325 |
79.52 |
79.70 |
79.19 |
79.28 |
-0.32 |
111 |
1,811 |
+55 |
Hover/Click |
Dec21 |
210325 |
79.50 |
79.70 |
79.20 |
79.28 |
-0.32 |
38 |
2,104 |
+3 |
Hover/Click |
Mar22 |
210325 |
79.29 |
79.67 |
79.29 |
79.29 |
-0.32 |
0 |
32 |
+0 |
Hover/Click |
Total Volume and Open Interest |
76,861 |
162,170 |
-1,723 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun21 |
210325 |
92.04 |
92.05 |
91.61 |
91.71 |
-0.37 |
89,084 |
159,315 |
+1,118 |
Hover/Click |
Sep21 |
210325 |
91.98 |
92.00 |
91.70 |
91.80 |
-0.37 |
26 |
234 |
+11 |
Hover/Click |
Dec21 |
210325 |
92.19 |
92.19 |
91.83 |
91.90 |
-0.37 |
2 |
185 |
+2 |
Hover/Click |
Total Volume and Open Interest |
89,190 |
160,581 |
+1,131 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun21 |
210325 |
107.12 |
107.19 |
106.58 |
106.70 |
-0.44 |
26,905 |
38,150 |
+227 |
Hover/Click |
Sep21 |
210325 |
106.97 |
107.45 |
106.87 |
106.97 |
-0.44 |
22 |
148 |
+12 |
Hover/Click |
Dec21 |
210325 |
107.25 |
107.71 |
107.20 |
107.25 |
-0.43 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
26,927 |
38,302 |
+239 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun21 |
210325 |
118.34 |
118.48 |
117.80 |
117.96 |
-0.47 |
176,362 |
631,699 |
+1,521 |
Hover/Click |
Sep21 |
210325 |
118.54 |
118.70 |
118.05 |
118.19 |
-0.47 |
649 |
4,314 |
+91 |
Hover/Click |
Dec21 |
210325 |
118.31 |
118.43 |
118.30 |
118.43 |
-0.47 |
48 |
1,888 |
-6 |
Hover/Click |
Total Volume and Open Interest |
177,684 |
641,428 |
+1,644 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun21 |
210325 |
474.00 |
481.75 |
473.50 |
478.75 |
+4.13 |
54,413 |
129,796 |
+7,240 |
Hover/Click |
Sep21 |
210325 |
475.13 |
476.63 |
468.63 |
473.75 |
+4.25 |
0 |
14 |
+0 |
Hover/Click |
Total Volume and Open Interest |
54,429 |
130,204 |
+7,224 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Apr21 |
210325 |
177.50 |
178.10 |
176.00 |
176.20 |
-2.30 |
7,898 |
41,622 |
-1,389 |
|
May21 |
210325 |
177.50 |
177.65 |
175.75 |
176.00 |
-2.30 |
1,337 |
1,942 |
+1,106 |
|
Jun21 |
210325 |
177.00 |
177.20 |
175.40 |
175.65 |
-2.35 |
173 |
3,258 |
-24 |
Hover/Click |
Jul21 |
210325 |
175.25 |
175.25 |
175.20 |
175.25 |
-2.30 |
0 |
427 |
+0 |
|
Total Volume and Open Interest |
9,408 |
47,249 |
-307 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun21 |
210325 |
156~250 |
157~080 |
156~070 |
156~220 |
-0~020 |
373,021 |
1,196,173 |
+5,052 |
Hover/Click |
Sep21 |
210325 |
155~060 |
155~200 |
155~060 |
155~060 |
-0~020 |
0 |
3 |
+0 |
Hover/Click |
Dec21 |
210325 |
155~060 |
155~060 |
155~060 |
155~060 |
-0~020 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
373,021 |
1,196,176 |
+5,052 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun21 |
210325 |
132~040 |
132~095 |
131~285 |
132~045 |
+0~015 |
1,562,826 |
3,857,508 |
-80,719 |
Hover/Click |
Sep21 |
210325 |
131~125 |
131~130 |
131~040 |
131~080 |
+0~010 |
11 |
16 |
+1 |
Hover/Click |
Dec21 |
210325 |
131~080 |
131~080 |
131~080 |
131~080 |
+0~010 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,562,837 |
3,857,524 |
-80,718 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210325 |
124~140 |
124~176 |
124~122 |
124~172 |
+0~032 |
1,590 |
10,983 |
+258 |
Hover/Click |
Jun21 |
210325 |
123~300 |
124~016 |
123~270 |
124~010 |
+0~034 |
727,476 |
3,499,089 |
-20,589 |
Hover/Click |
Sep21 |
210325 |
123~150 |
123~150 |
123~150 |
123~150 |
+0~034 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
729,066 |
3,510,072 |
-20,331 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210325 |
110~153 |
110~153 |
110~142 |
110~153 |
+0~007 |
2 |
30,176 |
-1 |
Hover/Click |
Jun21 |
210325 |
110~125 |
110~135 |
110~124 |
110~134 |
+0~005 |
296,431 |
2,268,597 |
+19,199 |
Hover/Click |
Sep21 |
210325 |
110~133 |
110~133 |
110~133 |
110~133 |
+0~005 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
296,433 |
2,298,773 |
+19,198 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Jun21 |
210325 |
99.835 |
99.835 |
99.825 |
99.830 |
unch |
190,869 |
1,150,512 |
-15,940 |
|
Sep21 |
210325 |
99.815 |
99.815 |
99.805 |
99.810 |
unch |
123,575 |
832,496 |
+21,784 |
|
Dec21 |
210325 |
99.745 |
99.750 |
99.740 |
99.745 |
unch |
210,702 |
953,370 |
+18,642 |
|
Mar22 |
210325 |
99.780 |
99.790 |
99.775 |
99.785 |
+0.005 |
136,114 |
791,134 |
+3,372 |
|
Jun22 |
210325 |
99.745 |
99.755 |
99.740 |
99.750 |
+0.005 |
136,814 |
762,558 |
-7,402 |
|
Sep22 |
210325 |
99.680 |
99.690 |
99.670 |
99.685 |
+0.005 |
130,080 |
794,491 |
-2,077 |
|
Dec22 |
210325 |
99.560 |
99.575 |
99.550 |
99.570 |
+0.010 |
183,500 |
717,247 |
-15,866 |
|
Mar23 |
210325 |
99.490 |
99.500 |
99.475 |
99.495 |
+0.010 |
120,599 |
1,133,874 |
-9,603 |
|
Jun23 |
210325 |
99.345 |
99.360 |
99.325 |
99.355 |
+0.010 |
150,480 |
685,213 |
+1,331 |
|
Sep23 |
210325 |
99.115 |
99.130 |
99.090 |
99.125 |
+0.015 |
117,348 |
531,590 |
-2,807 |
|
Dec23 |
210325 |
98.965 |
98.980 |
98.935 |
98.975 |
+0.015 |
194,872 |
689,952 |
-10,588 |
|
Mar24 |
210325 |
98.800 |
98.820 |
98.770 |
98.810 |
+0.015 |
116,252 |
272,695 |
-4,659 |
|
Jun24 |
210325 |
98.635 |
98.655 |
98.605 |
98.640 |
+0.010 |
89,133 |
280,672 |
-4,927 |
|
Sep24 |
210325 |
98.480 |
98.500 |
98.445 |
98.480 |
+0.010 |
66,588 |
266,254 |
-6,861 |
|
Dec24 |
210325 |
98.340 |
98.365 |
98.300 |
98.340 |
+0.005 |
60,467 |
195,915 |
-1,052 |
|
Mar25 |
210325 |
98.220 |
98.245 |
98.180 |
98.215 |
unch |
33,200 |
127,277 |
+2,182 |
|
Jun25 |
210325 |
98.100 |
98.130 |
98.060 |
98.095 |
-0.010 |
40,756 |
96,040 |
+5,108 |
|
Sep25 |
210325 |
98.005 |
98.030 |
97.960 |
97.990 |
-0.015 |
37,215 |
163,766 |
+2,779 |
|
Total Volume and Open Interest |
2,249,712 |
10,870,548 |
-28,186 |
|
Ultra T-Bond(CBOT) |
Mar21 |
210322 |
184~04 |
184~27 |
184~01 |
184~27 |
+2~22 |
1,320 |
4,476 |
-1,470 |
|
Jun21 |
210325 |
185~04 |
185~30 |
183~18 |
184~15 |
-0~21 |
172,098 |
1,138,540 |
-5,676 |
|
Sep21 |
210325 |
182~31 |
182~31 |
182~31 |
182~31 |
-0~21 |
|
|
|
|
Total Volume and Open Interest |
172,098 |
1,138,540 |
-5,676 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar21 |
210322 |
146~175 |
146~200 |
146~140 |
146~200 |
+1~005 |
111 |
3,812 |
-1 |
|
Jun21 |
210325 |
145~185 |
145~285 |
145~055 |
145~175 |
+0~005 |
250,287 |
1,298,142 |
-175 |
|
Sep21 |
210325 |
145~175 |
145~175 |
145~175 |
145~175 |
+0~005 |
|
|
|
|
Total Volume and Open Interest |
250,287 |
1,298,142 |
-175 |
|
30 Day Federal Funds(CBOT) |
Mar21 |
210325 |
99.930 |
99.933 |
99.930 |
99.930 |
-0.003 |
64,472 |
133,792 |
+16,005 |
|
Apr21 |
210325 |
99.935 |
99.940 |
99.930 |
99.935 |
-0.005 |
84,943 |
162,335 |
-16,479 |
|
May21 |
210325 |
99.930 |
99.935 |
99.930 |
99.930 |
-0.005 |
5,636 |
115,659 |
+1,395 |
|
Jun21 |
210325 |
99.930 |
99.935 |
99.925 |
99.930 |
-0.005 |
23,012 |
91,191 |
+8,067 |
|
Jul21 |
210325 |
99.925 |
99.930 |
99.925 |
99.925 |
-0.005 |
3,772 |
100,548 |
+579 |
|
Aug21 |
210325 |
99.925 |
99.925 |
99.925 |
99.925 |
unch |
15,399 |
61,231 |
+2,825 |
|
Total Volume and Open Interest |
232,528 |
1,093,485 |
+12,602 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun21 |
210325 |
151.38 |
151.41 |
151.26 |
151.34 |
-0.03 |
318 |
12,812 |
-20 |
Hover/Click |
Sep21 |
210325 |
151.34 |
151.34 |
151.34 |
151.34 |
-0.03 |
|
|
|
Hover/Click |
Dec21 |
210325 |
151.34 |
151.34 |
151.34 |
151.34 |
-0.03 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
318 |
12,812 |
-20 |
|
Euro-Buxl(EUREX) |
Jun21 |
210325 |
208.58 |
210.06 |
208.06 |
209.60 |
+1.46 |
77,095 |
288,249 |
+7,484 |
|
Sep21 |
210325 |
207.94 |
207.94 |
207.94 |
207.94 |
+1.46 |
0 |
2 |
+0 |
|
Dec21 |
210325 |
206.70 |
206.70 |
206.70 |
206.70 |
+1.46 |
|
|
|
|
Total Volume and Open Interest |
77,095 |
288,251 |
+7,484 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun21 |
210325 |
172.30 |
172.66 |
172.15 |
172.58 |
+0.41 |
776,255 |
1,454,892 |
+63,166 |
Hover/Click |
Sep21 |
210325 |
174.22 |
174.42 |
174.22 |
174.42 |
+0.45 |
6 |
31 |
+6 |
Hover/Click |
Dec21 |
210325 |
171.58 |
171.58 |
171.58 |
171.58 |
+0.16 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
776,261 |
1,454,923 |
+63,172 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun21 |
210325 |
135.43 |
135.52 |
135.39 |
135.50 |
+0.11 |
422,230 |
1,139,755 |
+57,749 |
Hover/Click |
Sep21 |
210325 |
134.90 |
134.90 |
134.90 |
134.90 |
+0.11 |
0 |
31 |
+0 |
Hover/Click |
Dec21 |
210325 |
135.80 |
135.80 |
135.80 |
135.80 |
+0.11 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
422,230 |
1,139,786 |
+57,749 |
|
Euro-Schatz(EUREX) |
Jun21 |
210325 |
112.16 |
112.17 |
112.15 |
112.16 |
+0.01 |
254,986 |
1,533,211 |
+35,378 |
|
Sep21 |
210325 |
112.31 |
112.31 |
112.31 |
112.31 |
+0.00 |
|
|
|
|
Dec21 |
210325 |
113.01 |
113.01 |
113.01 |
113.01 |
+0.01 |
|
|
|
|
Total Volume and Open Interest |
254,986 |
1,533,211 |
+35,378 |
|
3-Mth Euribor(EUREX) |
Mar21 |
210315 |
100.537 |
100.537 |
100.537 |
100.537 |
-0.003 |
30 |
802 |
+10 |
|
Jun21 |
210325 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
866 |
+0 |
|
Sep21 |
210325 |
100.545 |
100.545 |
100.545 |
100.545 |
unch |
0 |
1,438 |
+0 |
|
Total Volume and Open Interest |
198 |
3,635 |
+24 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Mar21 |
210325 |
129~21 |
129~22 |
129~21 |
129~22 |
+0~06 |
203 |
36,598 |
-84 |
Hover/Click |
Jun21 |
210325 |
128~17 |
128~30 |
128~16 |
128~21 |
+0~07 |
281,989 |
626,665 |
+9,426 |
Hover/Click |
Total Volume and Open Interest |
282,192 |
663,266 |
+9,342 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Jun21 |
210325 |
99.92 |
99.92 |
99.91 |
99.91 |
unch |
28,094 |
655,143 |
-149 |
|
Sep21 |
210325 |
99.90 |
99.91 |
99.90 |
99.91 |
+0.01 |
23,702 |
518,274 |
+865 |
|
Dec21 |
210325 |
99.88 |
99.88 |
99.88 |
99.88 |
+0.00 |
36,669 |
538,074 |
+2,927 |
|
Mar22 |
210325 |
99.80 |
99.81 |
99.79 |
99.81 |
+0.01 |
65,041 |
546,563 |
+790 |
|
Jun22 |
210325 |
99.77 |
99.78 |
99.76 |
99.77 |
+0.00 |
45,210 |
483,699 |
-536 |
|
Sep22 |
210325 |
99.71 |
99.72 |
99.71 |
99.72 |
+0.01 |
27,661 |
293,894 |
+2,461 |
|
Total Volume and Open Interest |
456,431 |
4,384,768 |
+14,809 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun21 |
210325 |
100.540 |
100.545 |
100.535 |
100.540 |
unch |
55,879 |
335,248 |
-10,982 |
|
Sep21 |
210325 |
100.545 |
100.550 |
100.540 |
100.545 |
unch |
96,763 |
321,385 |
-15,999 |
|
Dec21 |
210325 |
100.555 |
100.560 |
100.550 |
100.555 |
+0.005 |
60,762 |
403,435 |
-4,170 |
|
Total Volume and Open Interest |
838,131 |
3,415,086 |
-33,169 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun21 |
210325 |
99.96 |
99.96 |
99.95 |
99.96 |
unch |
6,003 |
150,098 |
+459 |
|
Sep21 |
210325 |
99.93 |
99.94 |
99.93 |
99.94 |
unch |
8,534 |
152,274 |
+694 |
|
Dec21 |
210325 |
99.92 |
99.92 |
99.90 |
99.91 |
-0.01 |
5,359 |
167,391 |
-566 |
|
Mar22 |
210325 |
99.88 |
99.89 |
99.88 |
99.89 |
unch |
8,527 |
164,015 |
-207 |
|
Jun22 |
210325 |
99.85 |
99.85 |
99.84 |
99.85 |
-0.01 |
4,112 |
102,410 |
+1,303 |
|
Sep22 |
210325 |
99.80 |
99.80 |
99.79 |
99.80 |
-0.01 |
3,880 |
70,432 |
+427 |
|
Dec22 |
210325 |
99.72 |
99.72 |
99.71 |
99.72 |
-0.01 |
5,820 |
47,914 |
+1,465 |
|
Mar23 |
210325 |
99.63 |
99.64 |
99.61 |
99.63 |
unch |
3,734 |
21,648 |
+1,608 |
|
Jun23 |
210325 |
99.52 |
99.53 |
99.52 |
99.52 |
-0.01 |
1 |
1,785 |
+0 |
|
Sep23 |
210325 |
99.39 |
99.39 |
99.38 |
99.38 |
-0.01 |
0 |
908 |
+0 |
|
Total Volume and Open Interest |
45,970 |
879,648 |
+5,183 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun21 |
210325 |
98.31 |
98.33 |
98.25 |
98.29 |
-0.03 |
191,041 |
1,310,312 |
-5,053 |
|
Sep21 |
210325 |
98.29 |
98.29 |
98.29 |
98.29 |
-0.03 |
|
|
|
|
Total Volume and Open Interest |
191,041 |
1,310,312 |
-5,053 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun21 |
210325 |
99.76 |
99.76 |
99.74 |
99.76 |
-0.00 |
138,490 |
670,516 |
+3,296 |
|
Sep21 |
210325 |
99.76 |
99.76 |
99.76 |
99.76 |
-0.00 |
|
|
|
|
Total Volume and Open Interest |
138,490 |
670,516 |
+3,296 |
|
Gold(CMX) |
Weekly |
Monthly |
Apr21 |
210325 |
1733.2 |
1744.8 |
1720.3 |
1725.1 |
-8.1 |
226,204 |
152,892 |
-24,808 |
Hover/Click |
Jun21 |
210325 |
1736.0 |
1747.1 |
1722.5 |
1727.3 |
-8.2 |
65,403 |
264,287 |
+25,958 |
Hover/Click |
Aug21 |
210325 |
1738.0 |
1748.8 |
1725.0 |
1729.1 |
-8.1 |
3,551 |
34,989 |
+1,392 |
Hover/Click |
Oct21 |
210325 |
1741.6 |
1748.8 |
1728.0 |
1730.7 |
-8.2 |
2,684 |
11,199 |
+2,182 |
Hover/Click |
Dec21 |
210325 |
1740.8 |
1751.1 |
1728.0 |
1732.5 |
-8.1 |
1,248 |
14,931 |
+631 |
Hover/Click |
Feb22 |
210325 |
1743.3 |
1753.8 |
1734.1 |
1734.5 |
-8.1 |
8 |
4,750 |
-6 |
Hover/Click |
Apr22 |
210325 |
1745.1 |
1745.1 |
1736.1 |
1736.1 |
-8.1 |
0 |
63 |
+0 |
Hover/Click |
Jun22 |
210325 |
1737.4 |
1737.4 |
1737.4 |
1737.4 |
-8.1 |
22 |
157 |
+22 |
Hover/Click |
Aug22 |
210325 |
1738.9 |
1738.9 |
1738.9 |
1738.9 |
-8.1 |
0 |
4 |
+0 |
Hover/Click |
Oct22 |
210325 |
1741.9 |
1741.9 |
1741.9 |
1741.9 |
-8.1 |
|
|
|
Hover/Click |
Dec22 |
210325 |
1751.8 |
1761.1 |
1741.1 |
1744.0 |
-8.1 |
1 |
367 |
+1 |
Hover/Click |
Total Volume and Open Interest |
299,627 |
485,457 |
+5,455 |
|
Silver(CMX) |
Weekly |
Monthly |
Mar21 |
210325 |
2515.0 |
2515.0 |
2450.5 |
2502.2 |
-17.9 |
191 |
361 |
-358 |
Hover/Click |
May21 |
210325 |
2517.0 |
2525.5 |
2443.5 |
2504.7 |
-18.4 |
63,343 |
128,598 |
+68 |
Hover/Click |
Jul21 |
210325 |
2522.0 |
2528.5 |
2447.5 |
2508.1 |
-18.3 |
3,554 |
15,243 |
+194 |
Hover/Click |
Sep21 |
210325 |
2520.0 |
2526.5 |
2454.5 |
2510.8 |
-18.7 |
240 |
5,327 |
+35 |
Hover/Click |
Dec21 |
210325 |
2521.5 |
2530.5 |
2460.5 |
2513.8 |
-19.4 |
462 |
6,862 |
+11 |
Hover/Click |
Mar22 |
210325 |
2506.0 |
2522.0 |
2464.0 |
2516.5 |
-20.0 |
30 |
795 |
+16 |
Hover/Click |
May22 |
210325 |
2535.0 |
2535.0 |
2520.5 |
2520.5 |
-20.0 |
5 |
77 |
+1 |
Hover/Click |
Total Volume and Open Interest |
68,214 |
160,437 |
+9 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr21 |
210325 |
1173.1 |
1183.9 |
1143.8 |
1154.2 |
-26.0 |
16,396 |
29,072 |
-4,196 |
Hover/Click |
Jul21 |
210325 |
1177.6 |
1188.4 |
1148.5 |
1158.5 |
-26.3 |
6,312 |
42,791 |
+3,740 |
Hover/Click |
Oct21 |
210325 |
1178.5 |
1189.4 |
1154.5 |
1161.1 |
-25.7 |
90 |
747 |
+28 |
Hover/Click |
Jan22 |
210325 |
1155.1 |
1181.3 |
1155.1 |
1165.0 |
-25.7 |
527 |
655 |
+493 |
Hover/Click |
Total Volume and Open Interest |
23,344 |
73,324 |
+54 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Mar21 |
210325 |
2635.00 |
2635.00 |
2610.70 |
2610.70 |
-24.60 |
2 |
5 |
+1 |
Hover/Click |
Jun21 |
210325 |
2640.00 |
2649.00 |
2602.50 |
2615.40 |
-24.70 |
1,545 |
9,820 |
+203 |
Hover/Click |
Sep21 |
210325 |
2641.00 |
2641.00 |
2611.00 |
2612.40 |
-24.40 |
10 |
322 |
+5 |
Hover/Click |
Total Volume and Open Interest |
1,557 |
10,147 |
+209 |
|
Copper(CMX) |
Weekly |
Monthly |
Mar21 |
210325 |
400.55 |
400.80 |
395.00 |
398.50 |
-8.65 |
625 |
1,098 |
-190 |
Hover/Click |
May21 |
210325 |
402.60 |
404.60 |
394.20 |
397.80 |
-8.60 |
81,754 |
142,856 |
-1,250 |
Hover/Click |
Jul21 |
210325 |
403.25 |
404.85 |
394.75 |
398.15 |
-8.60 |
5,991 |
38,957 |
+382 |
Hover/Click |
Sep21 |
210325 |
403.90 |
404.20 |
394.85 |
398.00 |
-8.65 |
2,095 |
23,635 |
-341 |
Hover/Click |
Dec21 |
210325 |
403.10 |
403.25 |
394.30 |
397.10 |
-8.80 |
1,004 |
18,951 |
-117 |
Hover/Click |
Total Volume and Open Interest |
92,706 |
238,358 |
-1,464 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun21 |
210325 |
32338 |
32569 |
31951 |
32501 |
+182 |
180,140 |
90,619 |
+1,621 |
Hover/Click |
Sep21 |
210325 |
32247 |
32450 |
31842 |
32384 |
+182 |
433 |
258 |
+178 |
Hover/Click |
Dec21 |
210325 |
32308 |
32308 |
31968 |
32308 |
+179 |
0 |
3 |
+0 |
Hover/Click |
Mar22 |
210325 |
32199 |
32199 |
32199 |
32199 |
+178 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
180,573 |
90,880 |
+1,799 |
|
S & P 500(CME) |
Weekly |
Monthly |
Jun21 |
210325 |
3900.50 |
3907.00 |
3859.75 |
3900.50 |
+19.75 |
3,750 |
9,961 |
+654 |
|
Sep21 |
210325 |
3890.50 |
3890.50 |
3890.50 |
3890.50 |
+19.75 |
|
|
|
|
Dec21 |
210325 |
3881.00 |
3881.00 |
3881.00 |
3881.00 |
+18.50 |
|
|
|
|
Mar22 |
210325 |
595.60 |
595.60 |
595.60 |
595.60 |
+21.20 |
|
|
|
|
Total Volume and Open Interest |
3,750 |
10,035 |
+654 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun21 |
210325 |
3882.75 |
3909.50 |
3843.25 |
3900.50 |
+19.75 |
1,877,976 |
2,535,658 |
+5,103 |
Hover/Click |
Sep21 |
210325 |
3875.75 |
3899.00 |
3833.75 |
3890.50 |
+19.75 |
840 |
2,208 |
+203 |
Hover/Click |
Dec21 |
210325 |
3862.25 |
3889.00 |
3824.00 |
3881.00 |
+18.50 |
1,013 |
1,298 |
+995 |
Hover/Click |
Mar22 |
210325 |
3872.50 |
3872.50 |
3849.00 |
3872.50 |
+21.25 |
1,000 |
1,020 |
+1,000 |
Hover/Click |
Total Volume and Open Interest |
1,880,829 |
2,540,184 |
+7,301 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun21 |
210325 |
12803.00 |
12859.50 |
12609.75 |
12770.50 |
-23.50 |
604,250 |
221,080 |
-871 |
Hover/Click |
Sep21 |
210325 |
12790.50 |
12846.00 |
12602.00 |
12759.25 |
-23.50 |
391 |
684 |
+29 |
Hover/Click |
Dec21 |
210325 |
12785.00 |
12828.75 |
12597.25 |
12748.50 |
-24.25 |
0 |
13 |
+0 |
Hover/Click |
Total Volume and Open Interest |
604,641 |
221,777 |
-842 |
|
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 |
210325 |
2516.00 |
2571.40 |
2477.00 |
2562.40 |
+52.80 |
11,647 |
46,610 |
+228 |
Hover/Click |
Sep21 |
210325 |
2560.20 |
2561.70 |
2477.60 |
2560.20 |
+53.70 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
11,647 |
46,611 |
+228 |
|
Volatility Index(CBOE) |
Mar21 |
210317 |
19.80 |
20.80 |
19.80 |
20.80 |
+0.88 |
62,748 |
47,687 |
-12,959 |
|
Apr21 |
210325 |
22.90 |
24.50 |
22.15 |
22.31 |
-0.67 |
82,230 |
209,764 |
+2,542 |
|
May21 |
210325 |
24.63 |
25.80 |
24.10 |
24.20 |
-0.56 |
41,507 |
84,767 |
+9,955 |
|
Jun21 |
210325 |
25.38 |
26.33 |
25.00 |
25.05 |
-0.46 |
13,938 |
31,424 |
+1,322 |
|
Total Volume and Open Interest |
155,544 |
385,494 |
+15,084 |
|
S & P 600(CME) |
Mar21 |
210319 |
1346.70 |
1346.70 |
1346.70 |
1346.70 |
-3.30 |
|
|
|
|
Jun21 |
210325 |
1301.20 |
1301.20 |
1301.20 |
1301.20 |
+33.20 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun21 |
210325 |
2137.10 |
2187.90 |
2092.70 |
2178.20 |
+48.00 |
219,041 |
490,425 |
+1,647 |
Hover/Click |
Sep21 |
210325 |
2142.00 |
2183.10 |
2088.90 |
2174.20 |
+48.10 |
78 |
99 |
+19 |
Hover/Click |
Dec21 |
210325 |
2170.30 |
2170.30 |
2170.30 |
2170.30 |
+48.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
219,119 |
490,524 |
+1,666 |
|
Nikkei 225(CME) |
Jun21 |
210325 |
28300 |
28935 |
28260 |
28885 |
+525 |
5,221 |
14,327 |
+160 |
|
Sep21 |
210325 |
28845 |
28860 |
28245 |
28845 |
+525 |
1 |
20 |
+0 |
|
Total Volume and Open Interest |
5,222 |
14,347 |
+160 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun21 |
210325 |
28205 |
28650 |
28125 |
28625 |
+445 |
54,500 |
94,858 |
-2,327 |
|
Sep21 |
210325 |
28600 |
28600 |
28600 |
28600 |
+445 |
1 |
904 |
+1 |
|
Dec21 |
210325 |
28450 |
28450 |
28450 |
28450 |
+445 |
0 |
10,607 |
+0 |
|
Total Volume and Open Interest |
54,501 |
125,146 |
-2,326 |
|
Nikkei 225 Mini(JPX) |
Jun21 |
210325 |
28350 |
28650 |
28230 |
28620 |
+430 |
495,886 |
218,806 |
-2,357 |
|
Sep21 |
210325 |
28130 |
28590 |
28065 |
28550 |
+420 |
6,768 |
4,196 |
-225 |
|
Dec21 |
210325 |
27940 |
28395 |
27880 |
28360 |
+420 |
546 |
2,491 |
+103 |
|
Total Volume and Open Interest |
532,968 |
351,210 |
-978 |
|
Nikkei 225(JPX) |
Jun21 |
210325 |
28350 |
28650 |
28230 |
28620 |
+430 |
33,496 |
224,462 |
+619 |
|
Sep21 |
210325 |
28270 |
28560 |
28260 |
28550 |
+420 |
78 |
3,818 |
+309 |
|
Dec21 |
210325 |
28290 |
28360 |
28290 |
28360 |
+420 |
4 |
42,847 |
+338 |
|
Total Volume and Open Interest |
33,580 |
306,473 |
+1,267 |
|
Nikkei 225(CME) Yen |
Jun21 |
210325 |
28275 |
28910 |
28230 |
28860 |
+525 |
35,869 |
31,020 |
-1,248 |
|
Sep21 |
210325 |
28795 |
28820 |
28190 |
28795 |
+525 |
0 |
186 |
+0 |
|
Dec21 |
210325 |
28575 |
28575 |
28575 |
28575 |
+525 |
|
|
|
|
Total Volume and Open Interest |
35,869 |
31,206 |
-1,248 |
|
Nikkei 225(CME) e-Mini Yen |
Mar21 |
210311 |
29290 |
29290 |
29290 |
29290 |
+180 |
|
|
|
|
Jun21 |
210325 |
28860 |
28860 |
28860 |
28860 |
+520 |
|
|
|
|
Sep21 |
210325 |
28800 |
28800 |
28800 |
28800 |
+530 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Apr21 |
210325 |
5924.0 |
5985.5 |
5882.0 |
5950.0 |
+12.0 |
45,158 |
272,725 |
+728 |
|
May21 |
210325 |
5843.0 |
5882.0 |
5823.0 |
5882.0 |
+12.0 |
13 |
5 |
+5 |
|
Jun21 |
210325 |
5820.5 |
5860.0 |
5806.0 |
5852.5 |
+12.5 |
23 |
5,620 |
-41 |
|
Sep21 |
210325 |
5830.0 |
5830.0 |
5830.0 |
5830.0 |
+12.5 |
0 |
5 |
+0 |
|
Dec21 |
210325 |
5806.0 |
5806.0 |
5806.0 |
5806.0 |
+12.0 |
0 |
28,501 |
+0 |
|
Mar22 |
210325 |
5791.0 |
5791.0 |
5791.0 |
5791.0 |
+12.0 |
|
|
|
|
Total Volume and Open Interest |
45,194 |
316,360 |
+692 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Mar21 |
210325 |
27889 |
27993 |
27503 |
27856 |
-23 |
141,957 |
101,023 |
+3,488 |
|
Apr21 |
210325 |
27933 |
27954 |
27470 |
27817 |
-25 |
3,479 |
6,296 |
+1,901 |
|
Total Volume and Open Interest |
16,283 |
612,336 |
-99,337 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun21 |
210325 |
14591.0 |
14710.0 |
14430.0 |
14612.0 |
-4.0 |
57,975 |
77,813 |
+3,115 |
|
Sep21 |
210325 |
14500.0 |
14685.0 |
14450.0 |
14589.0 |
-5.0 |
11 |
162 |
+8 |
|
Dec21 |
210325 |
14567.0 |
14568.0 |
14567.0 |
14568.0 |
-4.0 |
2 |
1 |
+1 |
|
Total Volume and Open Interest |
57,988 |
77,976 |
+3,124 |
|
Mini-DAX(EUREX) |
Mar21 |
210319 |
14690.0 |
14754.0 |
14662.0 |
14699.5 |
-90.5 |
39,234 |
13,353 |
-7,066 |
|
Jun21 |
210325 |
14580.0 |
14715.0 |
14430.0 |
14612.0 |
-4.0 |
53,345 |
15,019 |
+1,994 |
|
Sep21 |
210325 |
14570.0 |
14672.0 |
14426.0 |
14589.0 |
-5.0 |
27 |
129 |
+4 |
|
Total Volume and Open Interest |
53,372 |
15,148 |
+1,998 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar21 |
210319 |
3843 |
3862 |
3831 |
3857 |
-14 |
1,212,133 |
1,820,064 |
-1,094,799 |
|
Jun21 |
210325 |
3764 |
3800 |
3727 |
3770 |
-2 |
768,876 |
3,060,926 |
+61,929 |
|
Sep21 |
210325 |
3727 |
3782 |
3720 |
3755 |
-2 |
45 |
1,472 |
-3 |
|
Total Volume and Open Interest |
768,921 |
3,112,377 |
+61,926 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Mar21 |
210319 |
10904 |
10922 |
10885 |
10897 |
-81 |
61,298 |
91,850 |
-67,332 |
|
Jun21 |
210325 |
10894 |
10977 |
10857 |
10927 |
+23 |
28,348 |
166,153 |
-61 |
|
Sep21 |
210325 |
10895 |
10895 |
10895 |
10895 |
+24 |
3 |
320 |
-1 |
|
Total Volume and Open Interest |
28,351 |
166,473 |
-62 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun21 |
210325 |
6645.50 |
6681.50 |
6567.50 |
6624.50 |
-37.50 |
78,951 |
612,472 |
-27 |
|
Sep21 |
210325 |
6511.50 |
6566.50 |
6511.00 |
6560.50 |
-39.00 |
0 |
466 |
+0 |
|
Dec21 |
210325 |
6528.50 |
6528.50 |
6528.50 |
6528.50 |
-39.00 |
3 |
17 |
-3 |
|
Total Volume and Open Interest |
78,954 |
612,955 |
-30 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun21 |
210325 |
6745.0 |
6779.0 |
6731.0 |
6754.0 |
+5.0 |
33,049 |
242,932 |
-3,361 |
|
Sep21 |
210325 |
6680.0 |
6680.0 |
6680.0 |
6680.0 |
+3.0 |
0 |
5 |
+0 |
|
Dec21 |
210325 |
6652.0 |
6652.0 |
6652.0 |
6652.0 |
+3.0 |
0 |
158 |
+0 |
|
Total Volume and Open Interest |
33,054 |
243,249 |
-3,359 |
|
FTSE MIB(ISE) |
Jun21 |
210325 |
23850.00 |
24135.00 |
23730.00 |
23946.00 |
+9.00 |
15,319 |
76,399 |
+931 |
|
Sep21 |
210325 |
23850.00 |
23955.00 |
23615.00 |
23796.00 |
+9.00 |
20 |
69 |
+14 |
|
Dec21 |
210325 |
23505.00 |
23566.00 |
23505.00 |
23566.00 |
-24.00 |
|
|
|
|
Total Volume and Open Interest |
15,339 |
76,468 |
+945 |
|
KOSPI 200(KFE) |
Jun21 |
210325 |
405.75 |
410.80 |
404.90 |
408.10 |
+1.10 |
216,868 |
236,906 |
+10,411 |
|
Sep21 |
210325 |
405.35 |
410.00 |
404.55 |
407.60 |
+1.45 |
104 |
3,324 |
+14 |
|
Dec21 |
210325 |
408.35 |
408.35 |
408.35 |
408.35 |
+3.95 |
0 |
25,048 |
+0 |
|
Total Volume and Open Interest |
216,972 |
275,724 |
+10,425 |
|
GSCI(CME) |
Weekly |
Monthly |
Apr21 |
210325 |
465.45 |
465.45 |
458.50 |
461.90 |
-10.30 |
13 |
5,646 |
+4 |
|
May21 |
210325 |
460.25 |
460.70 |
458.35 |
460.70 |
-10.30 |
0 |
7 |
+0 |
|
Jun21 |
210325 |
460.80 |
460.80 |
460.80 |
460.80 |
-10.10 |
|
|
|
|
Total Volume and Open Interest |
13 |
5,653 |
+4 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|