|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon March 29, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
May21 |
210329 |
1400.50 |
1402.75 |
1383.00 |
1393.00 |
-7.50 |
104,662 |
307,757 |
-4,307 |
Hover/Click |
Jul21 |
210329 |
1391.50 |
1394.25 |
1375.25 |
1385.25 |
-6.00 |
56,548 |
189,525 |
+331 |
Hover/Click |
Aug21 |
210329 |
1347.00 |
1348.25 |
1333.00 |
1340.50 |
-5.25 |
4,077 |
25,368 |
+72 |
Hover/Click |
Sep21 |
210329 |
1256.75 |
1261.00 |
1250.00 |
1255.00 |
-2.00 |
1,234 |
13,935 |
+189 |
Hover/Click |
Nov21 |
210329 |
1207.00 |
1211.75 |
1202.50 |
1204.50 |
-2.75 |
18,721 |
206,554 |
+2,875 |
Hover/Click |
Jan22 |
210329 |
1206.00 |
1210.50 |
1202.00 |
1204.00 |
-2.50 |
1,384 |
25,330 |
+219 |
Hover/Click |
Mar22 |
210329 |
1190.75 |
1195.75 |
1187.50 |
1190.25 |
-0.75 |
700 |
51,937 |
+87 |
Hover/Click |
May22 |
210329 |
1189.25 |
1192.75 |
1185.75 |
1188.75 |
unch |
518 |
17,283 |
+199 |
Hover/Click |
Jul22 |
210329 |
1190.00 |
1194.00 |
1186.00 |
1189.50 |
-0.25 |
154 |
7,731 |
+22 |
Hover/Click |
Aug22 |
210329 |
1179.50 |
1179.50 |
1179.50 |
1179.50 |
-0.75 |
6 |
125 |
+0 |
Hover/Click |
Sep22 |
210329 |
1143.25 |
1146.25 |
1141.00 |
1143.25 |
-1.25 |
4 |
459 |
+0 |
Hover/Click |
Nov22 |
210329 |
1116.25 |
1128.25 |
1115.25 |
1117.75 |
-1.50 |
199 |
7,322 |
+17 |
Hover/Click |
Jan23 |
210329 |
1131.25 |
1133.50 |
1122.75 |
1122.75 |
-1.00 |
2 |
69 |
+0 |
Hover/Click |
Mar23 |
210329 |
1122.25 |
1122.25 |
1122.25 |
1122.25 |
-1.00 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
188,209 |
853,507 |
-296 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
May21 |
210329 |
404.80 |
404.80 |
397.00 |
398.10 |
-5.90 |
39,047 |
150,668 |
+59 |
Hover/Click |
Jul21 |
210329 |
406.10 |
406.30 |
399.20 |
400.30 |
-5.40 |
20,899 |
107,973 |
+1,822 |
Hover/Click |
Aug21 |
210329 |
398.80 |
400.20 |
394.00 |
394.50 |
-5.30 |
5,103 |
26,186 |
+299 |
Hover/Click |
Sep21 |
210329 |
388.40 |
388.60 |
384.90 |
385.30 |
-4.40 |
2,142 |
18,869 |
-249 |
Hover/Click |
Oct21 |
210329 |
376.00 |
376.30 |
372.70 |
373.10 |
-3.70 |
2,104 |
18,938 |
-98 |
Hover/Click |
Dec21 |
210329 |
374.00 |
374.10 |
370.30 |
370.70 |
-3.30 |
5,615 |
55,518 |
-599 |
Hover/Click |
Jan22 |
210329 |
370.30 |
370.60 |
367.20 |
367.60 |
-2.80 |
777 |
5,736 |
-140 |
Hover/Click |
Mar22 |
210329 |
364.50 |
365.20 |
361.90 |
362.20 |
-2.70 |
335 |
12,151 |
-60 |
Hover/Click |
May22 |
210329 |
363.00 |
363.50 |
360.40 |
360.50 |
-2.60 |
145 |
6,478 |
-14 |
Hover/Click |
Jul22 |
210329 |
363.90 |
364.00 |
360.90 |
360.90 |
-2.60 |
133 |
3,898 |
+12 |
Hover/Click |
Total Volume and Open Interest |
76,473 |
410,109 |
+1,090 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
May21 |
210329 |
52.44 |
54.03 |
52.00 |
52.96 |
+0.48 |
69,383 |
170,161 |
-2,863 |
Hover/Click |
Jul21 |
210329 |
49.96 |
51.32 |
49.64 |
50.75 |
+0.87 |
44,204 |
113,095 |
+1,143 |
Hover/Click |
Aug21 |
210329 |
47.89 |
49.10 |
47.73 |
48.80 |
+1.00 |
9,675 |
33,546 |
-257 |
Hover/Click |
Sep21 |
210329 |
46.53 |
47.52 |
46.46 |
47.24 |
+0.79 |
10,734 |
25,356 |
-750 |
Hover/Click |
Oct21 |
210329 |
45.63 |
46.38 |
45.43 |
46.02 |
+0.66 |
8,681 |
30,470 |
+806 |
Hover/Click |
Dec21 |
210329 |
45.17 |
45.90 |
44.93 |
45.46 |
+0.53 |
16,661 |
81,239 |
-99 |
Hover/Click |
Jan22 |
210329 |
44.75 |
45.53 |
44.59 |
45.10 |
+0.55 |
1,619 |
12,612 |
+186 |
Hover/Click |
Mar22 |
210329 |
44.34 |
45.19 |
44.22 |
44.77 |
+0.58 |
1,170 |
13,628 |
+64 |
Hover/Click |
May22 |
210329 |
44.18 |
44.96 |
44.06 |
44.59 |
+0.60 |
699 |
6,479 |
+19 |
Hover/Click |
Jul22 |
210329 |
44.19 |
44.81 |
43.99 |
44.45 |
+0.65 |
769 |
3,148 |
+78 |
Hover/Click |
Total Volume and Open Interest |
164,098 |
493,935 |
-1,493 |
|
Canola(WCE) |
Weekly |
Monthly |
May21 |
210329 |
751.5 |
761.9 |
744.4 |
756.2 |
+4.7 |
4,324 |
48,484 |
-919 |
Hover/Click |
Jul21 |
210329 |
706.5 |
719.7 |
703.5 |
716.2 |
+9.7 |
8,384 |
41,554 |
-1,423 |
Hover/Click |
Nov21 |
210329 |
603.8 |
607.2 |
603.0 |
605.5 |
+1.7 |
5,669 |
101,601 |
-11 |
Hover/Click |
Jan22 |
210329 |
608.8 |
610.4 |
606.6 |
609.1 |
+1.9 |
597 |
20,132 |
-265 |
Hover/Click |
Mar22 |
210329 |
608.5 |
608.7 |
607.3 |
607.5 |
+0.9 |
558 |
3,747 |
+353 |
Hover/Click |
Total Volume and Open Interest |
19,695 |
216,334 |
-2,176 |
|
Corn(CBOT) |
Weekly |
Monthly |
May21 |
210329 |
551.75 |
552.00 |
542.25 |
546.75 |
-5.75 |
142,181 |
646,977 |
-3,940 |
Hover/Click |
Jul21 |
210329 |
535.50 |
535.75 |
527.00 |
531.25 |
-4.50 |
64,090 |
411,915 |
+2,936 |
Hover/Click |
Sep21 |
210329 |
485.50 |
485.50 |
477.50 |
479.00 |
-4.75 |
12,081 |
195,715 |
-376 |
Hover/Click |
Dec21 |
210329 |
468.00 |
468.00 |
460.50 |
461.25 |
-5.25 |
30,437 |
366,692 |
+2,327 |
Hover/Click |
Mar22 |
210329 |
476.00 |
476.00 |
468.25 |
469.25 |
-5.50 |
4,128 |
50,765 |
+677 |
Hover/Click |
May22 |
210329 |
481.25 |
481.25 |
473.25 |
474.25 |
-5.50 |
1,015 |
10,641 |
+124 |
Hover/Click |
Jul22 |
210329 |
481.50 |
481.50 |
475.25 |
476.00 |
-5.50 |
625 |
24,089 |
+103 |
Hover/Click |
Sep22 |
210329 |
443.25 |
443.75 |
440.75 |
441.75 |
-4.25 |
192 |
5,077 |
+15 |
Hover/Click |
Dec22 |
210329 |
433.75 |
434.00 |
431.25 |
432.00 |
-3.25 |
802 |
31,893 |
+173 |
Hover/Click |
Mar23 |
210329 |
439.50 |
439.50 |
439.50 |
439.50 |
-3.00 |
24 |
696 |
+22 |
Hover/Click |
Total Volume and Open Interest |
255,575 |
1,746,545 |
+2,061 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May21 |
210329 |
615.75 |
617.75 |
607.25 |
616.75 |
+3.50 |
60,632 |
174,431 |
-930 |
Hover/Click |
Jul21 |
210329 |
611.50 |
612.75 |
602.25 |
612.00 |
+2.75 |
32,630 |
120,992 |
-571 |
Hover/Click |
Sep21 |
210329 |
611.75 |
613.00 |
602.50 |
612.50 |
+2.50 |
12,618 |
55,547 |
+464 |
Hover/Click |
Dec21 |
210329 |
618.75 |
620.00 |
609.50 |
619.25 |
+2.50 |
5,935 |
52,586 |
+862 |
Hover/Click |
Mar22 |
210329 |
622.25 |
625.75 |
615.00 |
625.00 |
+2.75 |
964 |
14,033 |
+51 |
Hover/Click |
May22 |
210329 |
623.50 |
626.50 |
618.00 |
626.50 |
+1.75 |
229 |
1,447 |
+10 |
Hover/Click |
Total Volume and Open Interest |
113,393 |
424,591 |
-67 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May21 |
210329 |
569.25 |
570.25 |
558.25 |
569.50 |
+1.25 |
18,269 |
98,216 |
-1,170 |
Hover/Click |
Jul21 |
210329 |
576.00 |
576.00 |
564.25 |
575.50 |
+1.00 |
13,954 |
69,268 |
-544 |
Hover/Click |
Sep21 |
210329 |
582.25 |
582.25 |
571.00 |
581.75 |
+0.75 |
4,637 |
24,970 |
+1,068 |
Hover/Click |
Dec21 |
210329 |
591.50 |
592.25 |
581.00 |
591.25 |
+0.50 |
2,880 |
25,129 |
+514 |
Hover/Click |
Mar22 |
210329 |
598.75 |
599.50 |
589.75 |
599.50 |
+0.75 |
286 |
2,614 |
+72 |
Hover/Click |
May22 |
210329 |
604.00 |
604.00 |
594.75 |
603.75 |
unch |
175 |
816 |
+61 |
Hover/Click |
Jul22 |
210329 |
585.50 |
587.50 |
576.00 |
587.50 |
+1.75 |
159 |
828 |
-10 |
Hover/Click |
Total Volume and Open Interest |
40,360 |
221,930 |
-9 |
|
Wheat(MGE) |
Weekly |
Monthly |
May21 |
210329 |
614.25 |
615.25 |
607.25 |
610.75 |
-3.25 |
5,643 |
34,225 |
-287 |
Hover/Click |
Jul21 |
210329 |
623.50 |
624.25 |
616.75 |
620.50 |
-2.75 |
3,564 |
23,228 |
-611 |
Hover/Click |
Sep21 |
210329 |
631.50 |
631.75 |
624.75 |
627.75 |
-3.25 |
1,660 |
15,765 |
+267 |
Hover/Click |
Dec21 |
210329 |
641.75 |
641.75 |
634.00 |
637.00 |
-3.50 |
390 |
9,098 |
+39 |
Hover/Click |
Mar22 |
210329 |
644.75 |
645.00 |
642.50 |
644.75 |
-3.25 |
23 |
1,165 |
-3 |
Hover/Click |
May22 |
210329 |
649.00 |
649.50 |
648.50 |
649.50 |
-2.50 |
0 |
378 |
+0 |
Hover/Click |
Total Volume and Open Interest |
11,281 |
83,886 |
-594 |
|
Oats(CBOT) |
Weekly |
Monthly |
May21 |
210329 |
375.25 |
375.25 |
371.50 |
373.50 |
-1.50 |
149 |
2,959 |
-7 |
Hover/Click |
Jul21 |
210329 |
369.50 |
371.50 |
369.00 |
369.75 |
-2.00 |
61 |
726 |
-26 |
Hover/Click |
Sep21 |
210329 |
348.75 |
348.75 |
348.75 |
348.75 |
-1.50 |
4 |
42 |
+3 |
Hover/Click |
Dec21 |
210329 |
345.00 |
345.00 |
345.00 |
345.00 |
-1.25 |
49 |
597 |
-3 |
Hover/Click |
Total Volume and Open Interest |
263 |
4,350 |
-33 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May21 |
210329 |
13.09 |
13.30 |
13.07 |
13.27 |
+0.18 |
318 |
8,368 |
+6 |
Hover/Click |
Jul21 |
210329 |
13.31 |
13.51 |
13.31 |
13.50 |
+0.19 |
9 |
281 |
-4 |
Hover/Click |
Sep21 |
210329 |
12.96 |
13.00 |
12.95 |
13.00 |
+0.04 |
10 |
662 |
+2 |
Hover/Click |
Nov21 |
210329 |
13.08 |
13.08 |
13.08 |
13.08 |
+0.04 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
337 |
9,312 |
+4 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Apr21 |
210329 |
120.285 |
121.580 |
120.135 |
120.980 |
+0.880 |
7,213 |
38,945 |
-2,453 |
Hover/Click |
Jun21 |
210329 |
121.800 |
123.500 |
121.600 |
122.650 |
+0.865 |
23,473 |
143,717 |
+1,086 |
Hover/Click |
Aug21 |
210329 |
120.830 |
122.350 |
120.700 |
121.480 |
+0.595 |
8,756 |
75,010 |
+847 |
Hover/Click |
Oct21 |
210329 |
124.150 |
125.430 |
123.900 |
124.730 |
+0.595 |
4,892 |
45,687 |
+489 |
Hover/Click |
Dec21 |
210329 |
126.285 |
127.500 |
126.285 |
127.200 |
+0.620 |
2,657 |
19,123 |
-45 |
Hover/Click |
Feb22 |
210329 |
128.825 |
129.685 |
128.750 |
129.600 |
+0.470 |
1,307 |
8,633 |
+184 |
Hover/Click |
Total Volume and Open Interest |
48,788 |
335,046 |
+197 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Apr21 |
210329 |
144.950 |
148.185 |
144.700 |
147.080 |
+1.950 |
3,092 |
7,820 |
-516 |
Hover/Click |
May21 |
210329 |
149.880 |
153.185 |
149.600 |
152.200 |
+2.320 |
4,805 |
19,518 |
-183 |
Hover/Click |
Aug21 |
210329 |
158.300 |
160.450 |
158.250 |
160.000 |
+1.550 |
2,017 |
11,532 |
+28 |
Hover/Click |
Sep21 |
210329 |
158.600 |
160.535 |
158.580 |
160.150 |
+1.320 |
1,501 |
4,172 |
+394 |
Hover/Click |
Oct21 |
210329 |
158.985 |
160.630 |
158.880 |
160.285 |
+1.235 |
636 |
1,983 |
+52 |
Hover/Click |
Nov21 |
210329 |
159.100 |
160.500 |
158.950 |
160.150 |
+1.150 |
185 |
946 |
+56 |
Hover/Click |
Jan22 |
210329 |
157.200 |
158.000 |
157.000 |
157.500 |
+0.150 |
9 |
338 |
+5 |
Hover/Click |
Total Volume and Open Interest |
12,245 |
46,309 |
-1,432 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Apr21 |
210329 |
100.800 |
100.830 |
99.900 |
100.380 |
-0.420 |
8,570 |
30,941 |
-1,756 |
Hover/Click |
May21 |
210329 |
100.830 |
101.180 |
99.880 |
100.450 |
-0.900 |
394 |
2,907 |
-98 |
|
Jun21 |
210329 |
105.000 |
105.600 |
103.730 |
105.230 |
-0.370 |
15,353 |
99,268 |
+1,034 |
Hover/Click |
Jul21 |
210329 |
104.080 |
104.430 |
102.780 |
104.100 |
-0.530 |
4,379 |
33,072 |
+289 |
Hover/Click |
Aug21 |
210329 |
101.180 |
101.550 |
100.330 |
101.180 |
-0.570 |
4,659 |
41,364 |
+176 |
Hover/Click |
Oct21 |
210329 |
84.280 |
84.550 |
83.500 |
84.150 |
-0.700 |
3,624 |
37,131 |
+857 |
Hover/Click |
Dec21 |
210329 |
76.350 |
76.350 |
75.180 |
75.600 |
-0.750 |
2,834 |
24,128 |
+905 |
Hover/Click |
Feb22 |
210329 |
77.350 |
77.450 |
76.250 |
76.930 |
-0.700 |
1,146 |
5,219 |
+387 |
Hover/Click |
Total Volume and Open Interest |
41,644 |
279,199 |
+1,987 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Mar21 |
210329 |
16.19 |
16.19 |
16.18 |
16.18 |
unch |
32 |
3,846 |
+19 |
Hover/Click |
Apr21 |
210329 |
17.08 |
17.29 |
17.05 |
17.17 |
+0.09 |
217 |
3,597 |
-4 |
Hover/Click |
May21 |
210329 |
17.61 |
17.67 |
17.38 |
17.50 |
-0.02 |
302 |
3,730 |
-31 |
Hover/Click |
Jun21 |
210329 |
17.84 |
17.92 |
17.75 |
17.85 |
+0.02 |
101 |
3,021 |
-33 |
Hover/Click |
Jul21 |
210329 |
18.09 |
18.21 |
18.09 |
18.15 |
+0.02 |
53 |
1,796 |
+34 |
Hover/Click |
Aug21 |
210329 |
18.24 |
18.26 |
18.24 |
18.25 |
-0.03 |
15 |
1,773 |
+7 |
Hover/Click |
Sep21 |
210329 |
18.39 |
18.44 |
18.39 |
18.40 |
unch |
18 |
1,886 |
+7 |
Hover/Click |
Oct21 |
210329 |
18.49 |
18.52 |
18.49 |
18.52 |
+0.04 |
20 |
1,550 |
-4 |
Hover/Click |
Nov21 |
210329 |
18.29 |
18.29 |
18.28 |
18.29 |
+0.04 |
7 |
1,345 |
+4 |
Hover/Click |
Dec21 |
210329 |
17.87 |
17.87 |
17.87 |
17.87 |
unch |
3 |
1,098 |
+2 |
Hover/Click |
Jan22 |
210329 |
17.57 |
17.57 |
17.57 |
17.57 |
unch |
0 |
397 |
+0 |
Hover/Click |
Feb22 |
210329 |
17.55 |
17.55 |
17.55 |
17.55 |
unch |
0 |
362 |
+0 |
Hover/Click |
Mar22 |
210329 |
17.53 |
17.53 |
17.53 |
17.53 |
unch |
2 |
335 |
+1 |
Hover/Click |
Total Volume and Open Interest |
800 |
25,263 |
+18 |
|
Cocoa(ICE) |
Weekly |
Monthly |
May21 |
210329 |
2444 |
2476 |
2423 |
2436 |
-22 |
18,620 |
74,028 |
-2,196 |
Hover/Click |
Jul21 |
210329 |
2464 |
2498 |
2448 |
2461 |
-18 |
11,521 |
65,848 |
-1,793 |
Hover/Click |
Sep21 |
210329 |
2469 |
2502 |
2458 |
2472 |
-12 |
4,068 |
26,516 |
+330 |
Hover/Click |
Dec21 |
210329 |
2468 |
2495 |
2453 |
2468 |
-10 |
1,526 |
11,635 |
-312 |
Hover/Click |
Mar22 |
210329 |
2461 |
2479 |
2450 |
2460 |
-11 |
298 |
5,937 |
+11 |
Hover/Click |
May22 |
210329 |
2474 |
2479 |
2449 |
2459 |
-11 |
124 |
2,344 |
-3 |
Hover/Click |
Jul22 |
210329 |
2477 |
2480 |
2449 |
2459 |
-11 |
16 |
1,146 |
-7 |
Hover/Click |
Total Volume and Open Interest |
36,192 |
195,253 |
-3,963 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May21 |
210329 |
128.35 |
128.40 |
126.20 |
127.05 |
-1.45 |
19,492 |
100,086 |
-2,398 |
Hover/Click |
Jul21 |
210329 |
130.10 |
130.40 |
128.20 |
129.05 |
-1.45 |
11,692 |
50,816 |
+1,063 |
Hover/Click |
Sep21 |
210329 |
132.20 |
132.30 |
130.15 |
131.00 |
-1.45 |
6,341 |
53,883 |
+1,377 |
Hover/Click |
Dec21 |
210329 |
134.55 |
134.60 |
132.50 |
133.35 |
-1.45 |
6,049 |
37,701 |
+901 |
Hover/Click |
Mar22 |
210329 |
136.55 |
136.55 |
134.45 |
135.30 |
-1.40 |
3,801 |
22,676 |
+1,477 |
Hover/Click |
May22 |
210329 |
137.00 |
137.15 |
135.35 |
136.25 |
-1.35 |
1,411 |
5,855 |
+498 |
Hover/Click |
Total Volume and Open Interest |
49,631 |
287,408 |
+3,008 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
May21 |
210329 |
111.25 |
112.25 |
110.65 |
111.25 |
+0.05 |
794 |
9,487 |
+107 |
Hover/Click |
Jul21 |
210329 |
114.30 |
115.20 |
114.20 |
114.20 |
+0.05 |
167 |
1,403 |
+52 |
Hover/Click |
Sep21 |
210329 |
117.35 |
117.35 |
117.20 |
117.20 |
unch |
32 |
553 |
+1 |
Hover/Click |
Nov21 |
210329 |
120.10 |
120.10 |
120.10 |
120.10 |
unch |
18 |
271 |
+8 |
Hover/Click |
Jan22 |
210329 |
122.80 |
122.80 |
122.80 |
122.80 |
unch |
4 |
49 |
+1 |
Hover/Click |
Mar22 |
210329 |
124.80 |
124.80 |
124.80 |
124.80 |
unch |
4 |
2 |
-2 |
Hover/Click |
Total Volume and Open Interest |
1,019 |
11,767 |
+167 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
May21 |
210329 |
15.13 |
15.16 |
14.84 |
14.92 |
-0.27 |
61,562 |
357,183 |
-4,349 |
Hover/Click |
Jul21 |
210329 |
14.98 |
15.00 |
14.78 |
14.83 |
-0.19 |
33,835 |
244,738 |
+1,665 |
Hover/Click |
Oct21 |
210329 |
14.94 |
14.96 |
14.79 |
14.84 |
-0.13 |
20,978 |
157,926 |
+519 |
Hover/Click |
Mar22 |
210329 |
15.17 |
15.22 |
15.07 |
15.12 |
-0.10 |
11,680 |
107,115 |
+5,458 |
Hover/Click |
May22 |
210329 |
14.48 |
14.54 |
14.40 |
14.46 |
-0.07 |
2,473 |
56,102 |
+30 |
Hover/Click |
Jul22 |
210329 |
13.91 |
14.00 |
13.84 |
13.93 |
-0.03 |
2,300 |
54,019 |
+475 |
Hover/Click |
Oct22 |
210329 |
13.56 |
13.67 |
13.51 |
13.59 |
-0.01 |
1,312 |
39,339 |
+34 |
Hover/Click |
Mar23 |
210329 |
13.68 |
13.79 |
13.64 |
13.72 |
+0.01 |
582 |
16,270 |
+98 |
Hover/Click |
Total Volume and Open Interest |
136,092 |
1,057,972 |
+4,604 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May21 |
210329 |
1730 |
1742 |
1725 |
1734 |
-4 |
9,310 |
59,127 |
-3,374 |
Hover/Click |
Jul21 |
210329 |
1698 |
1707 |
1691 |
1696 |
-7 |
8,908 |
39,773 |
-1,556 |
Hover/Click |
Sep21 |
210329 |
1690 |
1698 |
1684 |
1688 |
-7 |
3,205 |
43,378 |
+139 |
Hover/Click |
Dec21 |
210329 |
1694 |
1695 |
1686 |
1691 |
-7 |
4,086 |
39,472 |
-2,091 |
Hover/Click |
Mar22 |
210329 |
1690 |
1693 |
1687 |
1690 |
-8 |
828 |
19,461 |
+56 |
Hover/Click |
May22 |
210329 |
1690 |
1693 |
1688 |
1691 |
-9 |
92 |
7,691 |
+5 |
Hover/Click |
Jul22 |
210329 |
1692 |
1694 |
1690 |
1692 |
-10 |
3 |
3,345 |
-1 |
Hover/Click |
Total Volume and Open Interest |
26,433 |
214,944 |
-6,821 |
|
London Sugar(LCE) |
Weekly |
Monthly |
May21 |
210329 |
436.00 |
437.30 |
429.30 |
431.10 |
-6.00 |
5,917 |
31,440 |
-224 |
Hover/Click |
Aug21 |
210329 |
428.10 |
428.90 |
423.20 |
424.70 |
-3.90 |
3,085 |
32,973 |
+693 |
Hover/Click |
Oct21 |
210329 |
420.00 |
420.00 |
415.00 |
416.50 |
-3.20 |
957 |
12,839 |
+235 |
Hover/Click |
Dec21 |
210329 |
418.20 |
418.20 |
414.20 |
416.20 |
-1.70 |
141 |
4,794 |
+13 |
Hover/Click |
Mar22 |
210329 |
415.90 |
417.00 |
415.00 |
417.00 |
-0.10 |
65 |
3,139 |
-7 |
Hover/Click |
Total Volume and Open Interest |
10,250 |
87,269 |
+760 |
|
Cotton(ICE) |
Weekly |
Monthly |
May21 |
210329 |
80.74 |
80.85 |
79.93 |
80.49 |
+0.11 |
30,348 |
93,686 |
-414 |
Hover/Click |
Jul21 |
210329 |
81.95 |
81.95 |
81.00 |
81.60 |
+0.19 |
23,875 |
53,597 |
-1,094 |
Hover/Click |
Oct21 |
210329 |
79.35 |
79.65 |
79.35 |
79.65 |
+0.16 |
0 |
18 |
+0 |
Hover/Click |
Dec21 |
210329 |
79.06 |
79.06 |
78.27 |
78.65 |
-0.09 |
11,712 |
66,949 |
+495 |
Hover/Click |
Mar22 |
210329 |
78.46 |
78.88 |
78.38 |
78.52 |
-0.10 |
2,307 |
7,691 |
+232 |
Hover/Click |
May22 |
210329 |
78.41 |
78.52 |
78.33 |
78.52 |
-0.13 |
897 |
1,761 |
+277 |
Hover/Click |
Total Volume and Open Interest |
70,434 |
232,092 |
+52 |
|
Lumber(CME) |
Weekly |
Monthly |
May21 |
210329 |
947.5 |
974.8 |
941.5 |
965.2 |
+12.2 |
234 |
2,086 |
+3 |
|
Jul21 |
210329 |
835.0 |
842.0 |
830.9 |
837.0 |
-2.0 |
47 |
851 |
-9 |
|
Sep21 |
210329 |
788.0 |
788.4 |
775.0 |
782.0 |
+6.0 |
11 |
149 |
+3 |
|
Nov21 |
210329 |
726.0 |
726.0 |
726.0 |
726.0 |
+15.0 |
3 |
12 |
+3 |
|
Jan22 |
210329 |
726.0 |
726.0 |
726.0 |
726.0 |
+15.0 |
0 |
3 |
+0 |
|
Mar22 |
210329 |
726.0 |
726.0 |
726.0 |
726.0 |
+15.0 |
|
|
|
|
May22 |
210329 |
726.0 |
726.0 |
726.0 |
726.0 |
+15.0 |
|
|
|
|
Total Volume and Open Interest |
295 |
3,101 |
+0 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
May21 |
210329 |
60.93 |
61.77 |
59.41 |
61.56 |
+0.59 |
580,105 |
397,386 |
-15,640 |
Hover/Click |
Jun21 |
210329 |
60.94 |
61.74 |
59.42 |
61.53 |
+0.57 |
198,965 |
307,457 |
+279 |
Hover/Click |
Jul21 |
210329 |
60.68 |
61.52 |
59.26 |
61.30 |
+0.54 |
77,995 |
175,324 |
-778 |
Hover/Click |
Aug21 |
210329 |
60.37 |
61.11 |
58.93 |
60.87 |
+0.47 |
50,536 |
114,014 |
-1,381 |
Hover/Click |
Sep21 |
210329 |
59.83 |
60.63 |
58.47 |
60.33 |
+0.40 |
38,840 |
114,966 |
-3,919 |
Hover/Click |
Oct21 |
210329 |
59.25 |
60.00 |
58.01 |
59.75 |
+0.33 |
19,668 |
104,344 |
+631 |
Hover/Click |
Nov21 |
210329 |
58.51 |
59.51 |
57.66 |
59.21 |
+0.29 |
11,397 |
71,651 |
-487 |
Hover/Click |
Dec21 |
210329 |
58.51 |
59.08 |
57.12 |
58.68 |
+0.24 |
68,358 |
303,308 |
+910 |
Hover/Click |
Jan22 |
210329 |
57.80 |
58.52 |
56.75 |
58.19 |
+0.21 |
5,313 |
49,868 |
+337 |
Hover/Click |
Feb22 |
210329 |
57.30 |
58.09 |
56.36 |
57.74 |
+0.18 |
3,150 |
48,199 |
-63 |
Hover/Click |
Mar22 |
210329 |
57.20 |
57.68 |
55.97 |
57.33 |
+0.16 |
6,837 |
50,515 |
-381 |
Hover/Click |
Apr22 |
210329 |
56.88 |
57.33 |
55.65 |
56.94 |
+0.14 |
1,309 |
29,505 |
+193 |
Hover/Click |
May22 |
210329 |
56.46 |
56.59 |
55.89 |
56.59 |
+0.12 |
1,214 |
25,384 |
-602 |
Hover/Click |
Jun22 |
210329 |
56.02 |
56.68 |
55.04 |
56.27 |
+0.10 |
15,806 |
110,576 |
+860 |
Hover/Click |
Jul22 |
210329 |
55.92 |
55.92 |
55.26 |
55.92 |
+0.08 |
85 |
18,712 |
-21 |
Hover/Click |
Aug22 |
210329 |
55.59 |
55.59 |
55.03 |
55.59 |
+0.06 |
493 |
16,432 |
-47 |
Hover/Click |
Total Volume and Open Interest |
1,109,701 |
2,313,978 |
-21,586 |
|
e-miNY Crude Oil(NYM) |
May21 |
210329 |
60.975 |
61.750 |
59.425 |
61.550 |
+0.575 |
32,503 |
2,427 |
-234 |
|
Jun21 |
210329 |
61.175 |
61.725 |
59.425 |
61.525 |
+0.575 |
2,874 |
623 |
-253 |
|
Jul21 |
210329 |
60.525 |
61.500 |
59.300 |
61.300 |
+0.550 |
182 |
306 |
-6 |
|
Aug21 |
210329 |
59.000 |
60.875 |
59.000 |
60.875 |
+0.475 |
22 |
22 |
+3 |
|
Sep21 |
210329 |
59.250 |
60.325 |
59.250 |
60.325 |
+0.400 |
4 |
28 |
-2 |
|
Oct21 |
210329 |
58.850 |
59.750 |
58.250 |
59.750 |
+0.325 |
2 |
28 |
+1 |
|
Nov21 |
210329 |
58.475 |
59.200 |
58.300 |
59.200 |
+0.275 |
7 |
46 |
+1 |
|
Dec21 |
210329 |
58.200 |
59.050 |
57.150 |
58.675 |
+0.225 |
150 |
270 |
-18 |
|
Jan22 |
210329 |
58.350 |
58.350 |
57.600 |
58.200 |
+0.225 |
1 |
19 |
-1 |
|
Feb22 |
210329 |
57.750 |
57.750 |
57.750 |
57.750 |
+0.200 |
11 |
11 |
-1 |
|
Total Volume and Open Interest |
35,773 |
3,912 |
-508 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Apr21 |
210329 |
181.00 |
182.76 |
177.39 |
180.98 |
-0.02 |
24,680 |
23,357 |
-9,212 |
Hover/Click |
May21 |
210329 |
181.44 |
182.90 |
177.50 |
181.15 |
+0.01 |
51,187 |
114,670 |
+3,631 |
Hover/Click |
Jun21 |
210329 |
181.48 |
183.08 |
177.78 |
181.43 |
+0.03 |
27,780 |
69,785 |
+1,840 |
Hover/Click |
Jul21 |
210329 |
181.73 |
183.15 |
178.22 |
181.77 |
+0.09 |
9,740 |
33,015 |
+596 |
Hover/Click |
Aug21 |
210329 |
181.93 |
183.04 |
178.46 |
182.07 |
+0.14 |
3,856 |
19,609 |
+224 |
Hover/Click |
Sep21 |
210329 |
181.32 |
183.50 |
178.79 |
182.41 |
+0.16 |
7,238 |
25,597 |
-366 |
Hover/Click |
Oct21 |
210329 |
180.95 |
183.50 |
179.90 |
182.70 |
+0.12 |
2,208 |
13,434 |
-199 |
Hover/Click |
Nov21 |
210329 |
183.21 |
183.21 |
179.68 |
182.96 |
+0.09 |
1,841 |
11,136 |
-14 |
Hover/Click |
Dec21 |
210329 |
183.61 |
184.04 |
179.45 |
183.05 |
+0.09 |
7,969 |
55,603 |
+722 |
Hover/Click |
Jan22 |
210329 |
181.27 |
183.40 |
181.13 |
183.27 |
+0.07 |
1,652 |
11,843 |
-194 |
Hover/Click |
Feb22 |
210329 |
182.60 |
183.43 |
182.60 |
183.26 |
+0.04 |
960 |
4,298 |
+362 |
Hover/Click |
Mar22 |
210329 |
182.80 |
182.82 |
182.62 |
182.76 |
unch |
494 |
4,846 |
+42 |
Hover/Click |
Apr22 |
210329 |
181.52 |
182.33 |
180.76 |
181.70 |
-0.02 |
197 |
1,652 |
+22 |
Hover/Click |
May22 |
210329 |
181.52 |
181.52 |
180.24 |
181.09 |
-0.05 |
193 |
1,022 |
+7 |
Hover/Click |
Total Volume and Open Interest |
142,275 |
420,692 |
-2,160 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Apr21 |
210329 |
196.65 |
200.50 |
195.06 |
199.52 |
+2.79 |
25,694 |
32,376 |
-4,438 |
Hover/Click |
May21 |
210329 |
197.52 |
201.21 |
195.22 |
200.09 |
+3.00 |
64,176 |
143,687 |
+1,782 |
Hover/Click |
Jun21 |
210329 |
196.52 |
200.30 |
194.53 |
199.35 |
+2.86 |
29,965 |
57,215 |
-1,259 |
Hover/Click |
Jul21 |
210329 |
195.36 |
198.30 |
192.86 |
197.56 |
+2.64 |
12,506 |
36,534 |
+581 |
Hover/Click |
Aug21 |
210329 |
193.25 |
195.64 |
190.59 |
195.07 |
+2.37 |
4,438 |
18,456 |
-145 |
Hover/Click |
Sep21 |
210329 |
188.55 |
192.28 |
187.66 |
191.86 |
+2.14 |
4,776 |
32,609 |
+712 |
Hover/Click |
Oct21 |
210329 |
177.40 |
179.50 |
175.60 |
179.05 |
+1.86 |
1,094 |
17,482 |
+327 |
Hover/Click |
Nov21 |
210329 |
171.65 |
175.57 |
171.65 |
175.36 |
+1.71 |
660 |
10,684 |
+69 |
Hover/Click |
Dec21 |
210329 |
170.85 |
173.39 |
168.88 |
172.63 |
+1.60 |
2,681 |
31,367 |
+45 |
Hover/Click |
Jan22 |
210329 |
169.00 |
171.68 |
169.00 |
171.68 |
+1.54 |
158 |
3,122 |
+31 |
Hover/Click |
Total Volume and Open Interest |
146,587 |
391,752 |
-2,215 |
|
e-miNY RBOB Gasoline(NYM) |
Apr21 |
210329 |
198.90 |
199.52 |
198.90 |
199.52 |
+2.79 |
0 |
3 |
+0 |
|
May21 |
210329 |
200.09 |
200.09 |
200.09 |
200.09 |
+3.00 |
0 |
1 |
+0 |
|
Jun21 |
210329 |
199.35 |
199.35 |
199.35 |
199.35 |
+2.86 |
|
|
|
|
Jul21 |
210329 |
197.56 |
197.56 |
197.56 |
197.56 |
+2.64 |
|
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Apr21 |
210329 |
2.563 |
2.607 |
2.530 |
2.586 |
+0.029 |
39,046 |
16,608 |
-5,895 |
Hover/Click |
May21 |
210329 |
2.624 |
2.656 |
2.582 |
2.653 |
+0.034 |
105,286 |
284,888 |
-1,383 |
Hover/Click |
Jun21 |
210329 |
2.694 |
2.711 |
2.647 |
2.708 |
+0.029 |
26,593 |
106,003 |
+495 |
Hover/Click |
Jul21 |
210329 |
2.745 |
2.768 |
2.709 |
2.765 |
+0.026 |
27,601 |
99,617 |
+1,405 |
Hover/Click |
Aug21 |
210329 |
2.763 |
2.782 |
2.726 |
2.778 |
+0.024 |
11,565 |
54,156 |
+1,106 |
Hover/Click |
Sep21 |
210329 |
2.756 |
2.766 |
2.713 |
2.763 |
+0.022 |
8,051 |
105,075 |
+570 |
Hover/Click |
Oct21 |
210329 |
2.763 |
2.781 |
2.728 |
2.776 |
+0.021 |
18,783 |
130,545 |
+484 |
Hover/Click |
Nov21 |
210329 |
2.841 |
2.850 |
2.799 |
2.844 |
+0.017 |
6,955 |
67,043 |
+353 |
Hover/Click |
Dec21 |
210329 |
2.962 |
2.976 |
2.930 |
2.970 |
+0.015 |
4,849 |
45,027 |
-394 |
Hover/Click |
Jan22 |
210329 |
3.052 |
3.065 |
3.022 |
3.061 |
+0.016 |
7,355 |
56,621 |
+436 |
Hover/Click |
Feb22 |
210329 |
2.988 |
3.006 |
2.966 |
3.001 |
+0.012 |
2,317 |
19,785 |
+358 |
Hover/Click |
Mar22 |
210329 |
2.817 |
2.829 |
2.795 |
2.824 |
+0.008 |
3,562 |
42,434 |
+248 |
Hover/Click |
Apr22 |
210329 |
2.470 |
2.486 |
2.468 |
2.483 |
+0.006 |
3,935 |
44,460 |
+538 |
Hover/Click |
May22 |
210329 |
2.423 |
2.445 |
2.423 |
2.440 |
+0.005 |
1,930 |
20,628 |
+156 |
Hover/Click |
Jun22 |
210329 |
2.455 |
2.478 |
2.455 |
2.473 |
+0.005 |
610 |
13,512 |
+30 |
Hover/Click |
Jul22 |
210329 |
2.506 |
2.515 |
2.497 |
2.509 |
+0.006 |
244 |
8,136 |
-25 |
Hover/Click |
Total Volume and Open Interest |
270,066 |
1,205,632 |
-1,369 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
May21 |
210329 |
64.58 |
65.46 |
63.13 |
64.98 |
+0.41 |
202,575 |
152,433 |
-15,259 |
Hover/Click |
Jun21 |
210329 |
64.43 |
65.34 |
63.01 |
64.92 |
+0.49 |
355,889 |
537,835 |
-2,373 |
Hover/Click |
Jul21 |
210329 |
63.98 |
64.80 |
62.55 |
64.37 |
+0.42 |
153,345 |
331,501 |
-167 |
Hover/Click |
Aug21 |
210329 |
63.57 |
64.34 |
62.16 |
63.92 |
+0.37 |
86,153 |
161,709 |
+963 |
Hover/Click |
Sep21 |
210329 |
63.12 |
63.85 |
61.73 |
63.43 |
+0.34 |
75,558 |
142,744 |
-2,546 |
Hover/Click |
Oct21 |
210329 |
62.65 |
63.33 |
61.27 |
62.92 |
+0.30 |
29,825 |
81,757 |
+1,287 |
Hover/Click |
Nov21 |
210329 |
62.20 |
62.85 |
60.85 |
62.44 |
+0.28 |
11,665 |
70,986 |
+498 |
Hover/Click |
Dec21 |
210329 |
61.76 |
62.38 |
60.43 |
61.97 |
+0.26 |
123,369 |
266,772 |
+4,972 |
Hover/Click |
Jan22 |
210329 |
61.01 |
61.92 |
60.13 |
61.57 |
+0.24 |
8,963 |
58,619 |
-254 |
Hover/Click |
Feb22 |
210329 |
61.00 |
61.19 |
61.00 |
61.19 |
+0.21 |
3,954 |
45,840 |
+183 |
Hover/Click |
Mar22 |
210329 |
60.81 |
60.84 |
60.81 |
60.84 |
+0.19 |
6,629 |
65,888 |
+229 |
Hover/Click |
Apr22 |
210329 |
60.54 |
60.54 |
60.54 |
60.54 |
+0.17 |
949 |
22,224 |
+292 |
Hover/Click |
May22 |
210329 |
60.27 |
60.27 |
60.27 |
60.27 |
+0.16 |
1,924 |
27,548 |
+973 |
Hover/Click |
Jun22 |
210329 |
59.77 |
60.38 |
58.78 |
59.99 |
+0.14 |
18,413 |
113,185 |
-523 |
Hover/Click |
Total Volume and Open Interest |
1,118,163 |
2,559,093 |
-15,015 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Apr21 |
210329 |
511.50 |
515.75 |
501.50 |
505.25 |
-5.50 |
70,524 |
107,353 |
-2,819 |
Hover/Click |
May21 |
210329 |
512.50 |
517.50 |
503.00 |
507.25 |
-5.50 |
108,132 |
166,640 |
+5,690 |
Hover/Click |
Jun21 |
210329 |
514.75 |
519.25 |
505.25 |
509.25 |
-5.00 |
79,428 |
132,049 |
+6,177 |
Hover/Click |
Jul21 |
210329 |
513.25 |
520.25 |
506.50 |
510.75 |
-4.75 |
25,937 |
70,559 |
+3,573 |
Hover/Click |
Aug21 |
210329 |
515.00 |
520.75 |
507.75 |
511.75 |
-4.50 |
8,433 |
34,635 |
-594 |
Hover/Click |
Sep21 |
210329 |
517.00 |
521.75 |
509.00 |
512.50 |
-4.75 |
14,438 |
49,384 |
-258 |
Hover/Click |
Oct21 |
210329 |
518.25 |
522.50 |
510.50 |
513.50 |
-4.75 |
6,776 |
67,217 |
+772 |
Hover/Click |
Nov21 |
210329 |
517.75 |
522.00 |
509.75 |
513.00 |
-4.75 |
6,096 |
42,382 |
+551 |
Hover/Click |
Dec21 |
210329 |
516.50 |
520.75 |
508.00 |
511.50 |
-5.00 |
29,286 |
127,846 |
+1,824 |
Hover/Click |
Jan22 |
210329 |
518.50 |
520.25 |
508.50 |
511.50 |
-4.75 |
2,639 |
27,810 |
-379 |
Hover/Click |
Total Volume and Open Interest |
361,623 |
965,341 |
+14,534 |
|
Ethanol(CBOT) |
Apr21 |
210329 |
1.885 |
1.885 |
1.885 |
1.885 |
unch |
0 |
35 |
+0 |
|
May21 |
210329 |
1.850 |
1.850 |
1.850 |
1.850 |
-0.025 |
0 |
35 |
+0 |
|
Jun21 |
210329 |
1.836 |
1.836 |
1.836 |
1.836 |
-0.025 |
|
|
|
|
Jul21 |
210329 |
1.836 |
1.836 |
1.836 |
1.836 |
-0.025 |
|
|
|
|
Aug21 |
210329 |
1.775 |
1.775 |
1.775 |
1.775 |
-0.025 |
0 |
8 |
+0 |
|
Sep21 |
210329 |
1.775 |
1.775 |
1.775 |
1.775 |
-0.025 |
0 |
3 |
+0 |
|
Oct21 |
210329 |
1.762 |
1.762 |
1.762 |
1.762 |
-0.025 |
|
|
|
|
Nov21 |
210329 |
1.762 |
1.762 |
1.762 |
1.762 |
-0.025 |
|
|
|
|
Total Volume and Open Interest |
0 |
81 |
+0 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
May21 |
210329 |
60.73 |
61.70 |
59.43 |
61.56 |
+0.59 |
37,938 |
55,636 |
+72 |
Hover/Click |
Jun21 |
210329 |
60.70 |
61.67 |
59.43 |
61.53 |
+0.57 |
69,065 |
88,037 |
+531 |
Hover/Click |
Jul21 |
210329 |
60.51 |
61.44 |
59.40 |
61.30 |
+0.54 |
65,398 |
33,717 |
+527 |
Hover/Click |
Aug21 |
210329 |
60.42 |
61.05 |
59.26 |
60.87 |
+0.47 |
43,090 |
19,228 |
-926 |
Hover/Click |
Sep21 |
210329 |
60.03 |
60.36 |
58.81 |
60.33 |
+0.40 |
15,685 |
29,505 |
-505 |
Hover/Click |
Oct21 |
210329 |
58.34 |
59.75 |
58.34 |
59.75 |
+0.33 |
4,596 |
14,913 |
+204 |
Hover/Click |
Nov21 |
210329 |
58.26 |
59.21 |
58.24 |
59.21 |
+0.29 |
2,994 |
12,813 |
-29 |
Hover/Click |
Dec21 |
210329 |
58.35 |
58.68 |
57.42 |
58.68 |
+0.24 |
15,553 |
97,527 |
+174 |
Hover/Click |
Jan22 |
210329 |
58.11 |
58.19 |
58.11 |
58.19 |
+0.21 |
528 |
8,584 |
+141 |
Hover/Click |
Feb22 |
210329 |
57.74 |
57.74 |
57.74 |
57.74 |
+0.18 |
543 |
3,925 |
-52 |
Hover/Click |
Mar22 |
210329 |
57.33 |
57.33 |
57.33 |
57.33 |
+0.16 |
1,127 |
10,987 |
-25 |
Hover/Click |
Apr22 |
210329 |
56.94 |
56.94 |
56.94 |
56.94 |
+0.14 |
467 |
4,283 |
-211 |
Hover/Click |
May22 |
210329 |
56.59 |
56.59 |
56.59 |
56.59 |
+0.12 |
143 |
4,045 |
-89 |
Hover/Click |
Jun22 |
210329 |
56.27 |
56.27 |
56.27 |
56.27 |
+0.10 |
4,989 |
27,821 |
+437 |
Hover/Click |
Jul22 |
210329 |
55.92 |
55.92 |
55.92 |
55.92 |
+0.08 |
20 |
2,159 |
+0 |
Hover/Click |
Aug22 |
210329 |
55.59 |
55.59 |
55.59 |
55.59 |
+0.06 |
48 |
2,654 |
-2 |
Hover/Click |
Total Volume and Open Interest |
269,618 |
543,820 |
-938 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun21 |
210329 |
92.730 |
92.980 |
92.720 |
92.955 |
+0.180 |
27,581 |
38,895 |
+3,444 |
Hover/Click |
Sep21 |
210329 |
92.770 |
92.935 |
92.730 |
92.935 |
+0.180 |
109 |
521 |
+12 |
Hover/Click |
Dec21 |
210329 |
92.790 |
92.890 |
92.790 |
92.890 |
+0.160 |
4 |
103 |
+4 |
Hover/Click |
Total Volume and Open Interest |
27,694 |
39,519 |
+3,460 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun21 |
210329 |
76.40 |
76.59 |
76.18 |
76.32 |
+0.06 |
92,171 |
132,181 |
-1,419 |
Hover/Click |
Sep21 |
210329 |
76.45 |
76.59 |
76.20 |
76.34 |
+0.06 |
44 |
606 |
+10 |
Hover/Click |
Dec21 |
210329 |
76.53 |
76.59 |
76.24 |
76.35 |
+0.06 |
19 |
137 |
+12 |
Hover/Click |
Total Volume and Open Interest |
92,352 |
133,322 |
-1,394 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun21 |
210329 |
137.97 |
138.51 |
137.59 |
137.64 |
-0.25 |
78,877 |
139,735 |
-2,029 |
Hover/Click |
Sep21 |
210329 |
137.99 |
138.53 |
137.63 |
137.67 |
-0.25 |
38 |
842 |
+14 |
Hover/Click |
Dec21 |
210329 |
137.92 |
138.53 |
137.70 |
137.70 |
-0.25 |
0 |
423 |
+0 |
Hover/Click |
Total Volume and Open Interest |
84,727 |
142,527 |
-1,947 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun21 |
210329 |
79.52 |
79.54 |
79.20 |
79.40 |
-0.02 |
78,718 |
157,009 |
-1,684 |
Hover/Click |
Sep21 |
210329 |
79.39 |
79.52 |
79.21 |
79.40 |
-0.02 |
57 |
1,833 |
+28 |
Hover/Click |
Dec21 |
210329 |
79.38 |
79.49 |
79.21 |
79.40 |
-0.02 |
7 |
2,126 |
+5 |
Hover/Click |
Mar22 |
210329 |
79.41 |
79.51 |
79.25 |
79.41 |
-0.02 |
0 |
33 |
+0 |
Hover/Click |
Total Volume and Open Interest |
78,877 |
161,575 |
-1,702 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun21 |
210329 |
91.23 |
91.50 |
91.11 |
91.13 |
-0.11 |
86,454 |
161,883 |
+1,173 |
Hover/Click |
Sep21 |
210329 |
91.42 |
91.58 |
91.20 |
91.21 |
-0.11 |
11 |
232 |
-4 |
Hover/Click |
Dec21 |
210329 |
91.31 |
91.58 |
91.31 |
91.31 |
-0.11 |
3 |
183 |
-2 |
Hover/Click |
Total Volume and Open Interest |
86,562 |
163,160 |
+1,176 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun21 |
210329 |
106.70 |
106.95 |
106.55 |
106.70 |
-0.02 |
15,153 |
39,684 |
+51 |
Hover/Click |
Sep21 |
210329 |
106.97 |
107.20 |
106.84 |
106.97 |
-0.02 |
0 |
148 |
+0 |
Hover/Click |
Dec21 |
210329 |
107.24 |
107.46 |
107.13 |
107.24 |
-0.02 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
15,153 |
39,836 |
+51 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun21 |
210329 |
118.12 |
118.14 |
117.80 |
117.83 |
-0.27 |
189,419 |
631,890 |
-364 |
Hover/Click |
Sep21 |
210329 |
118.35 |
118.37 |
118.04 |
118.07 |
-0.26 |
787 |
4,408 |
+19 |
Hover/Click |
Dec21 |
210329 |
118.47 |
118.59 |
118.30 |
118.30 |
-0.27 |
8 |
1,881 |
-7 |
Hover/Click |
Total Volume and Open Interest |
191,572 |
641,582 |
-418 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun21 |
210329 |
480.75 |
482.25 |
477.13 |
480.38 |
-1.50 |
54,214 |
130,359 |
+2,422 |
Hover/Click |
Sep21 |
210329 |
475.25 |
477.13 |
472.38 |
475.25 |
-1.63 |
25 |
123 |
+8 |
Hover/Click |
Total Volume and Open Interest |
54,247 |
130,882 |
+2,436 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Apr21 |
210329 |
174.15 |
174.55 |
172.25 |
172.85 |
-1.10 |
11,807 |
38,035 |
-3,087 |
|
May21 |
210329 |
173.00 |
174.00 |
172.00 |
172.60 |
-1.10 |
4,190 |
6,083 |
+3,514 |
|
Jun21 |
210329 |
172.50 |
173.55 |
171.70 |
172.30 |
-1.00 |
158 |
3,383 |
+112 |
Hover/Click |
Jul21 |
210329 |
171.85 |
173.00 |
171.40 |
171.85 |
-1.00 |
0 |
427 |
+0 |
|
Total Volume and Open Interest |
16,155 |
47,928 |
+539 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun21 |
210329 |
155~190 |
156~140 |
154~220 |
154~250 |
-1~060 |
515,561 |
1,185,911 |
-6,313 |
Hover/Click |
Sep21 |
210329 |
153~090 |
154~240 |
153~090 |
153~090 |
-1~060 |
0 |
15 |
+0 |
Hover/Click |
Dec21 |
210329 |
153~090 |
153~090 |
153~090 |
153~090 |
-1~060 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
515,561 |
1,185,926 |
-6,313 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun21 |
210329 |
131~205 |
131~315 |
131~095 |
131~115 |
-0~130 |
2,049,220 |
3,848,319 |
+1,023 |
Hover/Click |
Sep21 |
210329 |
130~245 |
131~005 |
130~155 |
130~155 |
-0~130 |
127 |
122 |
+107 |
Hover/Click |
Dec21 |
210329 |
130~155 |
130~155 |
130~155 |
130~155 |
-0~130 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,049,347 |
3,848,441 |
+1,130 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210329 |
124~140 |
124~144 |
124~060 |
124~072 |
-0~050 |
352 |
5,475 |
-72 |
Hover/Click |
Jun21 |
210329 |
123~252 |
123~300 |
123~202 |
123~214 |
-0~054 |
1,010,768 |
3,606,260 |
+57,642 |
Hover/Click |
Sep21 |
210329 |
123~034 |
123~034 |
123~034 |
123~034 |
-0~054 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,011,120 |
3,611,735 |
+57,570 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210329 |
110~147 |
110~150 |
110~145 |
110~145 |
-0~001 |
5,406 |
24,567 |
-5,356 |
Hover/Click |
Jun21 |
210329 |
110~130 |
110~134 |
110~124 |
110~125 |
-0~004 |
335,068 |
2,326,539 |
+21,296 |
Hover/Click |
Sep21 |
210329 |
110~124 |
110~124 |
110~124 |
110~124 |
-0~004 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
340,474 |
2,351,106 |
+15,940 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Jun21 |
210329 |
99.830 |
99.830 |
99.820 |
99.825 |
-0.005 |
102,142 |
1,161,239 |
+4,672 |
|
Sep21 |
210329 |
99.810 |
99.815 |
99.805 |
99.810 |
unch |
91,066 |
837,822 |
+3,181 |
|
Dec21 |
210329 |
99.750 |
99.750 |
99.740 |
99.740 |
-0.005 |
68,383 |
936,313 |
-10,583 |
|
Mar22 |
210329 |
99.785 |
99.790 |
99.780 |
99.780 |
-0.005 |
120,983 |
783,755 |
-1,108 |
|
Jun22 |
210329 |
99.745 |
99.750 |
99.740 |
99.740 |
-0.005 |
111,079 |
751,930 |
-10,312 |
|
Sep22 |
210329 |
99.680 |
99.680 |
99.665 |
99.665 |
-0.010 |
109,881 |
804,199 |
+7,669 |
|
Dec22 |
210329 |
99.555 |
99.565 |
99.535 |
99.535 |
-0.020 |
153,231 |
716,288 |
-4,833 |
|
Mar23 |
210329 |
99.465 |
99.480 |
99.430 |
99.430 |
-0.040 |
152,371 |
1,123,396 |
-4,465 |
|
Jun23 |
210329 |
99.320 |
99.330 |
99.255 |
99.260 |
-0.060 |
133,718 |
690,314 |
-5,617 |
|
Sep23 |
210329 |
99.070 |
99.090 |
99.005 |
99.015 |
-0.065 |
122,394 |
538,913 |
+3,757 |
|
Dec23 |
210329 |
98.920 |
98.945 |
98.850 |
98.860 |
-0.070 |
155,086 |
773,226 |
+6,585 |
|
Mar24 |
210329 |
98.750 |
98.780 |
98.685 |
98.695 |
-0.070 |
105,511 |
260,813 |
-9,402 |
|
Jun24 |
210329 |
98.590 |
98.615 |
98.515 |
98.525 |
-0.070 |
75,021 |
292,655 |
+8,182 |
|
Sep24 |
210329 |
98.430 |
98.455 |
98.350 |
98.360 |
-0.070 |
56,068 |
267,835 |
+3,540 |
|
Dec24 |
210329 |
98.280 |
98.310 |
98.200 |
98.215 |
-0.070 |
68,529 |
191,754 |
+3,640 |
|
Mar25 |
210329 |
98.150 |
98.180 |
98.070 |
98.085 |
-0.070 |
36,785 |
122,918 |
-198 |
|
Jun25 |
210329 |
98.035 |
98.060 |
97.945 |
97.965 |
-0.070 |
27,329 |
92,358 |
-903 |
|
Sep25 |
210329 |
97.915 |
97.955 |
97.840 |
97.855 |
-0.075 |
31,997 |
165,020 |
-2,093 |
|
Total Volume and Open Interest |
1,809,365 |
10,950,452 |
-4,264 |
|
Ultra T-Bond(CBOT) |
Mar21 |
210322 |
184~04 |
184~27 |
184~01 |
184~27 |
+2~22 |
1,320 |
4,476 |
-1,470 |
|
Jun21 |
210329 |
182~31 |
184~15 |
181~03 |
181~13 |
-2~03 |
220,555 |
1,126,916 |
-3,158 |
|
Sep21 |
210329 |
179~29 |
179~29 |
179~29 |
179~29 |
-2~03 |
|
|
|
|
Total Volume and Open Interest |
220,555 |
1,126,916 |
-3,158 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar21 |
210322 |
146~175 |
146~200 |
146~140 |
146~200 |
+1~005 |
111 |
3,812 |
-1 |
|
Jun21 |
210329 |
144~230 |
145~090 |
144~015 |
144~040 |
-0~260 |
341,339 |
1,306,313 |
+10,064 |
|
Sep21 |
210329 |
144~040 |
144~040 |
144~040 |
144~040 |
-0~260 |
|
|
|
|
Total Volume and Open Interest |
341,339 |
1,306,313 |
+10,064 |
|
30 Day Federal Funds(CBOT) |
Mar21 |
210329 |
99.930 |
99.933 |
99.930 |
99.930 |
unch |
1,260 |
133,660 |
+186 |
|
Apr21 |
210329 |
99.935 |
99.938 |
99.933 |
99.935 |
unch |
5,287 |
165,394 |
-2,236 |
|
May21 |
210329 |
99.930 |
99.935 |
99.930 |
99.935 |
unch |
1,455 |
116,253 |
-74 |
|
Jun21 |
210329 |
99.930 |
99.930 |
99.925 |
99.930 |
unch |
1,529 |
92,038 |
+436 |
|
Jul21 |
210329 |
99.925 |
99.925 |
99.920 |
99.925 |
unch |
2,668 |
99,853 |
-731 |
|
Aug21 |
210329 |
99.925 |
99.925 |
99.920 |
99.920 |
-0.005 |
6,606 |
62,573 |
-786 |
|
Total Volume and Open Interest |
39,473 |
1,105,696 |
-1,115 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun21 |
210329 |
151.32 |
151.49 |
151.27 |
151.43 |
+0.09 |
425 |
12,839 |
+27 |
Hover/Click |
Sep21 |
210329 |
151.43 |
151.43 |
151.43 |
151.43 |
+0.09 |
|
|
|
Hover/Click |
Dec21 |
210329 |
151.43 |
151.43 |
151.43 |
151.43 |
+0.09 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
425 |
12,839 |
+27 |
|
Euro-Buxl(EUREX) |
Jun21 |
210329 |
207.60 |
208.78 |
206.00 |
206.38 |
-1.74 |
63,064 |
285,449 |
+445 |
|
Sep21 |
210329 |
204.72 |
204.72 |
204.72 |
204.72 |
-1.74 |
0 |
2 |
+0 |
|
Dec21 |
210329 |
203.48 |
203.48 |
203.48 |
203.48 |
-1.74 |
|
|
|
|
Total Volume and Open Interest |
63,064 |
285,451 |
+445 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun21 |
210329 |
172.08 |
172.34 |
171.45 |
171.62 |
-0.50 |
641,254 |
1,397,698 |
-31,448 |
Hover/Click |
Sep21 |
210329 |
174.07 |
174.07 |
173.45 |
173.45 |
-0.51 |
11 |
42 |
+7 |
Hover/Click |
Dec21 |
210329 |
170.62 |
170.62 |
170.62 |
170.62 |
-0.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
641,265 |
1,397,740 |
-31,441 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun21 |
210329 |
135.38 |
135.44 |
135.19 |
135.25 |
-0.14 |
365,179 |
1,122,581 |
+141 |
Hover/Click |
Sep21 |
210329 |
134.65 |
134.65 |
134.65 |
134.65 |
-0.14 |
0 |
31 |
+0 |
Hover/Click |
Dec21 |
210329 |
135.55 |
135.55 |
135.55 |
135.55 |
-0.14 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
365,179 |
1,122,612 |
+141 |
|
Euro-Schatz(EUREX) |
Jun21 |
210329 |
112.15 |
112.16 |
112.13 |
112.14 |
-0.01 |
204,452 |
1,539,286 |
-16,497 |
|
Sep21 |
210329 |
112.29 |
112.29 |
112.29 |
112.29 |
-0.01 |
|
|
|
|
Dec21 |
210329 |
113.00 |
113.00 |
113.00 |
113.00 |
-0.01 |
|
|
|
|
Total Volume and Open Interest |
204,452 |
1,539,286 |
-16,497 |
|
3-Mth Euribor(EUREX) |
Mar21 |
210315 |
100.537 |
100.537 |
100.537 |
100.537 |
-0.003 |
30 |
802 |
+10 |
|
Jun21 |
210329 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
866 |
+0 |
|
Sep21 |
210329 |
100.550 |
100.550 |
100.550 |
100.550 |
unch |
0 |
1,438 |
+0 |
|
Total Volume and Open Interest |
0 |
3,635 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Mar21 |
210329 |
129~16 |
129~16 |
129~15 |
129~16 |
-0~01 |
9 |
36,598 |
+0 |
Hover/Click |
Jun21 |
210329 |
128~20 |
128~20 |
128~01 |
128~03 |
-0~12 |
209,071 |
631,456 |
+5,131 |
Hover/Click |
Total Volume and Open Interest |
209,085 |
668,062 |
+5,136 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Jun21 |
210329 |
99.91 |
99.92 |
99.90 |
99.90 |
-0.01 |
10,885 |
666,695 |
+1,028 |
|
Sep21 |
210329 |
99.91 |
99.92 |
99.90 |
99.90 |
-0.01 |
14,277 |
523,137 |
+3,203 |
|
Dec21 |
210329 |
99.88 |
99.88 |
99.88 |
99.88 |
-0.00 |
12,378 |
536,581 |
-636 |
|
Mar22 |
210329 |
99.81 |
99.81 |
99.80 |
99.80 |
unch |
21,644 |
544,548 |
+696 |
|
Jun22 |
210329 |
99.78 |
99.78 |
99.76 |
99.76 |
unch |
36,895 |
487,362 |
+4,617 |
|
Sep22 |
210329 |
99.72 |
99.72 |
99.71 |
99.71 |
-0.00 |
31,799 |
292,458 |
+2,998 |
|
Total Volume and Open Interest |
403,119 |
4,407,954 |
+12,812 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun21 |
210329 |
100.545 |
100.545 |
100.540 |
100.545 |
+0.005 |
41,794 |
337,130 |
-416 |
|
Sep21 |
210329 |
100.550 |
100.555 |
100.545 |
100.550 |
unch |
45,594 |
325,347 |
+2,486 |
|
Dec21 |
210329 |
100.560 |
100.560 |
100.550 |
100.555 |
unch |
33,412 |
401,933 |
+2,378 |
|
Total Volume and Open Interest |
627,111 |
3,457,068 |
+25,334 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun21 |
210329 |
99.96 |
99.96 |
99.94 |
99.96 |
unch |
1,244 |
148,967 |
-513 |
|
Sep21 |
210329 |
99.93 |
99.94 |
99.91 |
99.93 |
-0.01 |
741 |
151,618 |
+139 |
|
Dec21 |
210329 |
99.91 |
99.91 |
99.88 |
99.90 |
-0.01 |
5,187 |
168,430 |
+736 |
|
Mar22 |
210329 |
99.88 |
99.88 |
99.86 |
99.88 |
unch |
2,770 |
163,707 |
-1,211 |
|
Jun22 |
210329 |
99.84 |
99.84 |
99.83 |
99.84 |
-0.01 |
6,389 |
104,459 |
+339 |
|
Sep22 |
210329 |
99.79 |
99.79 |
99.78 |
99.79 |
-0.01 |
5,835 |
70,038 |
-1,370 |
|
Dec22 |
210329 |
99.72 |
99.72 |
99.70 |
99.71 |
-0.01 |
6,367 |
47,912 |
-351 |
|
Mar23 |
210329 |
99.63 |
99.63 |
99.61 |
99.63 |
unch |
2,762 |
23,001 |
+838 |
|
Jun23 |
210329 |
99.52 |
99.52 |
99.52 |
99.52 |
unch |
11 |
1,796 |
+11 |
|
Sep23 |
210329 |
99.39 |
99.39 |
99.39 |
99.39 |
-0.01 |
4 |
912 |
+4 |
|
Total Volume and Open Interest |
31,310 |
881,613 |
-1,378 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun21 |
210329 |
98.31 |
98.32 |
98.24 |
98.28 |
-0.04 |
207,282 |
1,298,502 |
-9,394 |
|
Sep21 |
210329 |
98.28 |
98.28 |
98.28 |
98.28 |
-0.04 |
|
|
|
|
Total Volume and Open Interest |
207,282 |
1,298,502 |
-9,394 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun21 |
210329 |
99.75 |
99.76 |
99.73 |
99.75 |
-0.01 |
107,683 |
650,907 |
-12,275 |
|
Sep21 |
210329 |
99.75 |
99.75 |
99.75 |
99.75 |
-0.01 |
|
|
|
|
Total Volume and Open Interest |
107,683 |
650,907 |
-12,275 |
|
Gold(CMX) |
Weekly |
Monthly |
Apr21 |
210329 |
1731.5 |
1732.6 |
1703.3 |
1712.2 |
-20.1 |
226,207 |
103,075 |
-19,010 |
Hover/Click |
Jun21 |
210329 |
1732.4 |
1734.8 |
1705.6 |
1714.6 |
-20.1 |
74,224 |
306,067 |
+13,790 |
Hover/Click |
Aug21 |
210329 |
1736.3 |
1736.3 |
1707.5 |
1716.5 |
-20.0 |
2,945 |
35,406 |
+477 |
Hover/Click |
Oct21 |
210329 |
1731.5 |
1731.5 |
1710.8 |
1718.0 |
-20.0 |
1,071 |
12,166 |
+454 |
Hover/Click |
Dec21 |
210329 |
1738.0 |
1739.2 |
1711.1 |
1719.8 |
-19.9 |
1,265 |
15,134 |
-1 |
Hover/Click |
Feb22 |
210329 |
1736.8 |
1739.0 |
1715.8 |
1721.6 |
-20.0 |
187 |
4,877 |
+122 |
Hover/Click |
Apr22 |
210329 |
1732.8 |
1732.8 |
1720.0 |
1723.3 |
-19.9 |
14 |
74 |
+9 |
Hover/Click |
Jun22 |
210329 |
1741.9 |
1741.9 |
1724.7 |
1724.7 |
-19.8 |
69 |
246 |
+69 |
Hover/Click |
Aug22 |
210329 |
1726.2 |
1726.2 |
1726.2 |
1726.2 |
-19.8 |
0 |
4 |
+0 |
Hover/Click |
Oct22 |
210329 |
1729.2 |
1729.2 |
1729.2 |
1729.2 |
-19.8 |
|
|
|
Hover/Click |
Dec22 |
210329 |
1731.3 |
1731.3 |
1722.8 |
1731.3 |
-19.8 |
18 |
381 |
+14 |
Hover/Click |
Total Volume and Open Interest |
306,930 |
478,643 |
-3,743 |
|
Silver(CMX) |
Weekly |
Monthly |
Mar21 |
210329 |
2485.5 |
2491.0 |
2451.0 |
2474.7 |
-34.5 |
162 |
446 |
-6 |
Hover/Click |
May21 |
210329 |
2510.5 |
2515.0 |
2448.0 |
2477.1 |
-34.3 |
86,467 |
124,197 |
-2,104 |
Hover/Click |
Jul21 |
210329 |
2513.5 |
2516.5 |
2453.0 |
2481.0 |
-34.2 |
4,197 |
15,716 |
+154 |
Hover/Click |
Sep21 |
210329 |
2505.0 |
2505.0 |
2460.0 |
2484.1 |
-34.3 |
653 |
5,501 |
+11 |
Hover/Click |
Dec21 |
210329 |
2517.5 |
2521.5 |
2466.0 |
2487.6 |
-34.2 |
602 |
7,033 |
+111 |
Hover/Click |
Mar22 |
210329 |
2505.5 |
2505.5 |
2480.0 |
2490.3 |
-34.2 |
52 |
837 |
+24 |
Hover/Click |
May22 |
210329 |
2499.0 |
2499.0 |
2494.3 |
2494.3 |
-34.2 |
17 |
88 |
+10 |
Hover/Click |
Total Volume and Open Interest |
92,579 |
156,955 |
-1,866 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr21 |
210329 |
1187.1 |
1202.0 |
1163.3 |
1181.7 |
+3.8 |
26,177 |
14,802 |
-8,126 |
Hover/Click |
Jul21 |
210329 |
1194.5 |
1205.5 |
1166.6 |
1184.1 |
+2.4 |
14,914 |
52,349 |
+5,150 |
Hover/Click |
Oct21 |
210329 |
1194.8 |
1203.5 |
1171.6 |
1187.9 |
+3.5 |
231 |
1,024 |
+92 |
Hover/Click |
Jan22 |
210329 |
1196.3 |
1205.0 |
1180.0 |
1192.0 |
+5.0 |
95 |
665 |
+10 |
Hover/Click |
Total Volume and Open Interest |
41,481 |
68,943 |
-2,838 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun21 |
210329 |
2687.50 |
2687.50 |
2511.50 |
2530.70 |
-145.40 |
1,130 |
10,120 |
+43 |
Hover/Click |
Sep21 |
210329 |
2619.00 |
2619.00 |
2528.20 |
2528.20 |
-144.70 |
19 |
338 |
+6 |
Hover/Click |
Dec21 |
210329 |
2524.70 |
2524.70 |
2524.70 |
2524.70 |
-144.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,150 |
10,462 |
+49 |
|
Copper(CMX) |
Weekly |
Monthly |
Mar21 |
210329 |
406.50 |
406.90 |
402.00 |
404.30 |
-3.55 |
738 |
603 |
-271 |
Hover/Click |
May21 |
210329 |
408.00 |
408.25 |
400.80 |
403.45 |
-3.35 |
108,973 |
135,652 |
-5,073 |
Hover/Click |
Jul21 |
210329 |
408.10 |
408.40 |
401.20 |
403.85 |
-3.20 |
12,695 |
39,268 |
-363 |
Hover/Click |
Sep21 |
210329 |
405.70 |
407.40 |
401.45 |
403.80 |
-3.10 |
3,375 |
23,659 |
-420 |
Hover/Click |
Dec21 |
210329 |
407.10 |
407.10 |
400.80 |
403.00 |
-3.00 |
1,671 |
18,960 |
-4 |
Hover/Click |
Total Volume and Open Interest |
128,928 |
230,974 |
-6,294 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun21 |
210329 |
32951 |
33134 |
32746 |
33032 |
+78 |
254,556 |
90,953 |
+802 |
Hover/Click |
Sep21 |
210329 |
32638 |
33009 |
32635 |
32917 |
+79 |
115 |
258 |
-2 |
Hover/Click |
Dec21 |
210329 |
32837 |
32840 |
32751 |
32837 |
+69 |
0 |
3 |
+0 |
Hover/Click |
Mar22 |
210329 |
32726 |
32726 |
32726 |
32726 |
+69 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
254,671 |
91,214 |
+800 |
|
S & P 500(CME) |
Weekly |
Monthly |
Jun21 |
210329 |
3943.50 |
3962.75 |
3930.00 |
3959.00 |
-5.75 |
3,170 |
12,347 |
-120 |
|
Sep21 |
210329 |
3948.75 |
3948.75 |
3948.75 |
3948.75 |
-6.00 |
|
|
|
|
Dec21 |
210329 |
3939.50 |
3939.50 |
3939.50 |
3939.50 |
-5.50 |
|
|
|
|
Mar22 |
210329 |
654.20 |
654.20 |
654.20 |
654.20 |
-7.50 |
|
|
|
|
Total Volume and Open Interest |
3,170 |
12,421 |
-120 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun21 |
210329 |
3962.25 |
3971.25 |
3928.75 |
3959.00 |
-5.75 |
2,279,488 |
2,542,767 |
-8,796 |
Hover/Click |
Sep21 |
210329 |
3952.75 |
3960.75 |
3919.25 |
3948.75 |
-6.00 |
2,249 |
3,219 |
+920 |
Hover/Click |
Dec21 |
210329 |
3927.00 |
3947.50 |
3910.50 |
3939.50 |
-5.50 |
18 |
1,300 |
+2 |
Hover/Click |
Mar22 |
210329 |
3931.00 |
3931.00 |
3931.00 |
3931.00 |
-7.50 |
0 |
1,020 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,281,755 |
2,548,306 |
-7,874 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun21 |
210329 |
12975.75 |
13003.00 |
12807.50 |
12944.50 |
-22.25 |
745,797 |
222,131 |
-877 |
Hover/Click |
Sep21 |
210329 |
12950.00 |
12990.00 |
12798.25 |
12933.00 |
-22.25 |
643 |
712 |
-11 |
Hover/Click |
Dec21 |
210329 |
12850.00 |
12967.25 |
12794.75 |
12922.00 |
-22.50 |
7 |
13 |
+1 |
Hover/Click |
Total Volume and Open Interest |
746,447 |
222,857 |
-887 |
|
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 |
210329 |
2617.20 |
2631.80 |
2565.70 |
2572.00 |
-49.70 |
10,407 |
46,428 |
-198 |
Hover/Click |
Sep21 |
210329 |
2569.80 |
2622.60 |
2566.50 |
2569.80 |
-49.70 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
10,407 |
46,429 |
-198 |
|
Volatility Index(CBOE) |
Mar21 |
210317 |
19.80 |
20.80 |
19.80 |
20.80 |
+0.88 |
62,748 |
47,687 |
-12,959 |
|
Apr21 |
210329 |
21.55 |
22.70 |
21.45 |
22.00 |
+0.61 |
118,537 |
180,052 |
-13,585 |
|
May21 |
210329 |
23.40 |
24.25 |
23.40 |
23.65 |
+0.34 |
53,221 |
90,656 |
+3,700 |
|
Jun21 |
210329 |
24.41 |
25.10 |
24.40 |
24.48 |
+0.12 |
13,695 |
29,921 |
+252 |
|
Total Volume and Open Interest |
199,982 |
359,928 |
-8,543 |
|
S & P 600(CME) |
Mar21 |
210319 |
1346.70 |
1346.70 |
1346.70 |
1346.70 |
-3.30 |
|
|
|
|
Jun21 |
210329 |
1298.40 |
1298.40 |
1298.40 |
1298.40 |
-33.50 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun21 |
210329 |
2220.50 |
2222.60 |
2153.20 |
2155.40 |
-63.10 |
294,356 |
478,395 |
-8,563 |
Hover/Click |
Sep21 |
210329 |
2208.60 |
2217.40 |
2150.20 |
2151.50 |
-63.00 |
120 |
172 |
+60 |
Hover/Click |
Dec21 |
210329 |
2146.50 |
2146.50 |
2146.50 |
2146.50 |
-62.20 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
294,476 |
478,567 |
-8,503 |
|
Nikkei 225(CME) |
Jun21 |
210329 |
29445 |
29470 |
29035 |
29360 |
-75 |
9,100 |
14,476 |
-310 |
|
Sep21 |
210329 |
29320 |
29320 |
29030 |
29320 |
-75 |
0 |
20 |
+0 |
|
Total Volume and Open Interest |
9,100 |
14,496 |
-310 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun21 |
210329 |
29065 |
29470 |
29010 |
29175 |
+550 |
63,525 |
94,763 |
-95 |
|
Sep21 |
210329 |
29145 |
29145 |
29145 |
29145 |
+545 |
0 |
904 |
+0 |
|
Dec21 |
210329 |
28995 |
28995 |
28995 |
28995 |
+545 |
0 |
10,607 |
+0 |
|
Total Volume and Open Interest |
63,735 |
125,203 |
+57 |
|
Nikkei 225 Mini(JPX) |
Jun21 |
210329 |
29425 |
29435 |
29010 |
29080 |
-20 |
495,299 |
232,723 |
+2,818 |
|
Sep21 |
210329 |
29010 |
29405 |
28955 |
29020 |
+470 |
8,884 |
4,650 |
+454 |
|
Dec21 |
210329 |
28820 |
29210 |
28775 |
28830 |
+470 |
681 |
2,625 |
+134 |
|
Total Volume and Open Interest |
670,792 |
364,235 |
+13,025 |
|
Nikkei 225(JPX) |
Jun21 |
210329 |
29420 |
29440 |
29020 |
29080 |
-20 |
37,356 |
227,712 |
-1,597 |
|
Sep21 |
210329 |
29380 |
29380 |
28960 |
29020 |
-20 |
52 |
4,130 |
-1 |
|
Dec21 |
210329 |
29240 |
29240 |
28820 |
28830 |
-10 |
6 |
42,974 |
-3 |
|
Total Volume and Open Interest |
37,423 |
309,974 |
-1,600 |
|
Nikkei 225(CME) Yen |
Jun21 |
210329 |
29445 |
29445 |
29015 |
29330 |
-85 |
40,573 |
31,809 |
-1,529 |
|
Sep21 |
210329 |
29265 |
29265 |
28975 |
29265 |
-85 |
0 |
185 |
+0 |
|
Dec21 |
210329 |
29045 |
29045 |
29045 |
29045 |
-85 |
|
|
|
|
Total Volume and Open Interest |
40,573 |
31,994 |
-1,529 |
|
Nikkei 225(CME) e-Mini Yen |
Mar21 |
210311 |
29290 |
29290 |
29290 |
29290 |
+180 |
|
|
|
|
Jun21 |
210329 |
29330 |
29330 |
29330 |
29330 |
-90 |
|
|
|
|
Sep21 |
210329 |
29270 |
29270 |
29270 |
29270 |
-80 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Apr21 |
210329 |
5983.0 |
6040.5 |
5982.0 |
6013.0 |
+27.0 |
53,741 |
275,549 |
+2,236 |
|
May21 |
210329 |
5944.5 |
5944.5 |
5944.5 |
5944.5 |
+27.0 |
4 |
9 |
+1 |
|
Jun21 |
210329 |
5916.0 |
5924.0 |
5910.0 |
5915.0 |
+27.0 |
30 |
5,648 |
+22 |
|
Sep21 |
210329 |
5893.0 |
5893.0 |
5893.0 |
5893.0 |
+27.0 |
0 |
5 |
+0 |
|
Dec21 |
210329 |
5867.5 |
5867.5 |
5867.5 |
5867.5 |
+27.0 |
0 |
28,501 |
+0 |
|
Mar22 |
210329 |
5853.0 |
5853.0 |
5853.0 |
5853.0 |
+27.0 |
|
|
|
|
Total Volume and Open Interest |
53,775 |
319,216 |
+2,259 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Mar21 |
210329 |
28264 |
28494 |
28088 |
28385 |
+95 |
179,200 |
89,210 |
-15,295 |
|
Apr21 |
210329 |
28221 |
28450 |
28053 |
28338 |
+86 |
49,123 |
36,797 |
+27,669 |
|
Total Volume and Open Interest |
25,713 |
814,764 |
+301,190 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun21 |
210329 |
14816.0 |
14906.0 |
14733.0 |
14841.0 |
+84.0 |
76,522 |
81,852 |
+2,610 |
|
Sep21 |
210329 |
14766.0 |
14870.0 |
14759.0 |
14819.0 |
+84.0 |
17 |
143 |
-2 |
|
Dec21 |
210329 |
14798.0 |
14798.0 |
14798.0 |
14798.0 |
+84.0 |
4 |
16 |
+3 |
|
Total Volume and Open Interest |
76,543 |
82,011 |
+2,611 |
|
Mini-DAX(EUREX) |
Mar21 |
210319 |
14690.0 |
14754.0 |
14662.0 |
14699.5 |
-90.5 |
39,234 |
13,353 |
-7,066 |
|
Jun21 |
210329 |
14817.0 |
14906.0 |
14734.0 |
14841.0 |
+84.0 |
73,265 |
17,496 |
+2,775 |
|
Sep21 |
210329 |
14777.0 |
14883.0 |
14777.0 |
14819.0 |
+84.0 |
41 |
139 |
+2 |
|
Total Volume and Open Interest |
73,306 |
17,640 |
+2,777 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar21 |
210319 |
3843 |
3862 |
3831 |
3857 |
-14 |
1,212,133 |
1,820,064 |
-1,094,799 |
|
Jun21 |
210329 |
3824 |
3846 |
3804 |
3830 |
+21 |
1,039,324 |
3,080,452 |
+59,899 |
|
Sep21 |
210329 |
3810 |
3823 |
3810 |
3815 |
+21 |
5,078 |
3,140 |
+1,674 |
|
Total Volume and Open Interest |
1,056,504 |
3,132,883 |
+60,885 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Mar21 |
210319 |
10904 |
10922 |
10885 |
10897 |
-81 |
61,298 |
91,850 |
-67,332 |
|
Jun21 |
210329 |
10942 |
10985 |
10916 |
10953 |
-10 |
32,239 |
168,576 |
+2,456 |
|
Sep21 |
210329 |
10929 |
10938 |
10915 |
10922 |
-8 |
2 |
322 |
-1 |
|
Total Volume and Open Interest |
32,241 |
168,898 |
+2,455 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun21 |
210329 |
6703.00 |
6728.00 |
6655.00 |
6693.50 |
+2.00 |
112,083 |
606,402 |
-6,702 |
|
Sep21 |
210329 |
6629.50 |
6629.50 |
6629.50 |
6629.50 |
+2.00 |
1,608 |
2,065 |
+1,600 |
|
Dec21 |
210329 |
6597.50 |
6597.50 |
6597.50 |
6597.50 |
+2.00 |
0 |
15 |
+0 |
|
Total Volume and Open Interest |
113,691 |
608,482 |
-5,102 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun21 |
210329 |
6806.0 |
6850.0 |
6754.0 |
6760.0 |
-39.0 |
37,642 |
243,339 |
+1,357 |
|
Sep21 |
210329 |
6686.0 |
6686.0 |
6686.0 |
6686.0 |
-39.0 |
0 |
5 |
+0 |
|
Dec21 |
210329 |
6658.0 |
6658.0 |
6658.0 |
6658.0 |
-39.0 |
0 |
159 |
+0 |
|
Total Volume and Open Interest |
37,928 |
243,933 |
+1,630 |
|
FTSE MIB(ISE) |
Jun21 |
210329 |
24150.00 |
24280.00 |
24060.00 |
24170.00 |
+39.00 |
16,071 |
76,977 |
+192 |
|
Sep21 |
210329 |
24110.00 |
24135.00 |
23965.00 |
24023.00 |
+44.00 |
21 |
105 |
+18 |
|
Dec21 |
210329 |
23780.00 |
23780.00 |
23675.00 |
23763.00 |
+26.00 |
2 |
2 |
+2 |
|
Total Volume and Open Interest |
16,094 |
77,084 |
+212 |
|
KOSPI 200(KFE) |
Jun21 |
210329 |
414.00 |
414.00 |
409.45 |
411.80 |
-0.15 |
224,688 |
232,301 |
-1,953 |
|
Sep21 |
210329 |
413.45 |
413.45 |
409.00 |
410.95 |
-0.55 |
114 |
3,375 |
+1 |
|
Dec21 |
210329 |
412.05 |
412.05 |
412.05 |
412.05 |
-0.15 |
0 |
25,049 |
+0 |
|
Total Volume and Open Interest |
224,802 |
271,593 |
-1,530 |
|
GSCI(CME) |
Weekly |
Monthly |
Apr21 |
210329 |
471.55 |
475.95 |
468.70 |
474.15 |
+0.85 |
13 |
5,531 |
+0 |
|
May21 |
210329 |
472.95 |
473.05 |
469.10 |
472.95 |
+0.85 |
1 |
8 |
+1 |
|
Jun21 |
210329 |
473.05 |
473.05 |
473.05 |
473.05 |
+1.05 |
|
|
|
|
Total Volume and Open Interest |
14 |
5,539 |
+1 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|