|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu April 01, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
May21 |
210401 |
1444.00 |
1456.25 |
1398.50 |
1402.00 |
-34.75 |
96,925 |
301,827 |
-3,218 |
Hover/Click |
Jul21 |
210401 |
1436.00 |
1448.25 |
1393.75 |
1396.75 |
-31.00 |
44,744 |
197,178 |
+1,863 |
Hover/Click |
Aug21 |
210401 |
1396.75 |
1408.00 |
1362.50 |
1365.75 |
-19.50 |
5,295 |
25,389 |
+177 |
Hover/Click |
Sep21 |
210401 |
1310.00 |
1328.00 |
1288.75 |
1296.50 |
-6.25 |
1,912 |
13,446 |
-110 |
Hover/Click |
Nov21 |
210401 |
1268.00 |
1285.00 |
1253.25 |
1263.75 |
+7.50 |
27,809 |
212,711 |
+1,674 |
Hover/Click |
Jan22 |
210401 |
1264.00 |
1281.75 |
1251.25 |
1262.25 |
+6.25 |
2,612 |
25,987 |
+315 |
Hover/Click |
Mar22 |
210401 |
1238.00 |
1253.75 |
1224.75 |
1236.50 |
-0.75 |
1,829 |
52,754 |
+330 |
Hover/Click |
May22 |
210401 |
1232.50 |
1248.00 |
1218.50 |
1229.75 |
-2.75 |
1,824 |
17,772 |
+149 |
Hover/Click |
Jul22 |
210401 |
1237.25 |
1246.50 |
1216.00 |
1227.00 |
-4.50 |
675 |
8,210 |
+131 |
Hover/Click |
Aug22 |
210401 |
1222.25 |
1225.50 |
1208.00 |
1213.00 |
-5.25 |
71 |
149 |
+19 |
Hover/Click |
Sep22 |
210401 |
1173.00 |
1186.25 |
1160.75 |
1164.75 |
-14.50 |
172 |
502 |
+52 |
Hover/Click |
Nov22 |
210401 |
1154.25 |
1164.00 |
1129.00 |
1133.00 |
-19.25 |
506 |
7,493 |
+54 |
Hover/Click |
Jan23 |
210401 |
1144.00 |
1144.00 |
1136.25 |
1136.25 |
-19.50 |
15 |
80 |
+7 |
Hover/Click |
Mar23 |
210401 |
1133.50 |
1133.50 |
1133.50 |
1133.50 |
-21.75 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
184,392 |
863,609 |
+1,441 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
May21 |
210401 |
427.80 |
433.20 |
407.20 |
410.20 |
-13.00 |
35,794 |
143,350 |
-2,238 |
Hover/Click |
Jul21 |
210401 |
429.10 |
433.60 |
409.10 |
411.70 |
-13.10 |
19,995 |
111,985 |
+1,351 |
Hover/Click |
Aug21 |
210401 |
422.60 |
427.60 |
405.90 |
408.70 |
-10.90 |
4,179 |
26,605 |
+267 |
Hover/Click |
Sep21 |
210401 |
415.00 |
417.70 |
400.60 |
404.30 |
-6.40 |
1,138 |
19,156 |
+217 |
Hover/Click |
Oct21 |
210401 |
401.50 |
406.20 |
393.30 |
398.00 |
-1.60 |
931 |
18,924 |
+7 |
Hover/Click |
Dec21 |
210401 |
400.30 |
403.70 |
392.20 |
397.20 |
-0.30 |
7,346 |
56,255 |
+281 |
Hover/Click |
Jan22 |
210401 |
394.80 |
399.30 |
387.90 |
393.00 |
-1.20 |
956 |
5,910 |
+99 |
Hover/Click |
Mar22 |
210401 |
387.40 |
389.70 |
377.00 |
382.00 |
-1.90 |
444 |
12,116 |
+10 |
Hover/Click |
May22 |
210401 |
385.10 |
385.50 |
373.40 |
378.30 |
-2.60 |
1,398 |
6,864 |
+390 |
Hover/Click |
Jul22 |
210401 |
385.00 |
385.00 |
373.30 |
377.80 |
-3.20 |
354 |
3,986 |
+14 |
Hover/Click |
Total Volume and Open Interest |
73,057 |
409,312 |
+633 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
May21 |
210401 |
52.92 |
53.29 |
51.73 |
52.13 |
-0.79 |
48,329 |
151,710 |
-4,920 |
Hover/Click |
Jul21 |
210401 |
50.96 |
51.20 |
49.91 |
50.52 |
-0.24 |
38,828 |
122,645 |
+2,654 |
Hover/Click |
Aug21 |
210401 |
48.86 |
49.31 |
48.05 |
48.80 |
+0.01 |
12,286 |
34,911 |
+1,235 |
Hover/Click |
Sep21 |
210401 |
47.46 |
47.85 |
46.76 |
47.46 |
+0.10 |
8,519 |
27,153 |
+1,586 |
Hover/Click |
Oct21 |
210401 |
46.64 |
47.00 |
45.91 |
46.56 |
+0.11 |
7,104 |
30,044 |
+496 |
Hover/Click |
Dec21 |
210401 |
46.23 |
46.61 |
45.50 |
46.12 |
+0.08 |
19,954 |
82,711 |
+1,435 |
Hover/Click |
Jan22 |
210401 |
45.60 |
46.23 |
45.20 |
45.74 |
+0.03 |
2,982 |
12,348 |
-172 |
Hover/Click |
Mar22 |
210401 |
45.18 |
45.87 |
44.88 |
45.39 |
+0.03 |
2,272 |
13,915 |
-44 |
Hover/Click |
May22 |
210401 |
44.66 |
45.67 |
44.66 |
45.17 |
+0.03 |
3,003 |
7,639 |
+573 |
Hover/Click |
Jul22 |
210401 |
44.66 |
45.33 |
44.46 |
44.98 |
+0.02 |
2,465 |
4,572 |
+684 |
Hover/Click |
Total Volume and Open Interest |
146,739 |
493,057 |
+3,824 |
|
Canola(WCE) |
Weekly |
Monthly |
May21 |
210401 |
757.1 |
766.5 |
734.0 |
740.8 |
-16.3 |
7,813 |
43,014 |
-1,290 |
Hover/Click |
Jul21 |
210401 |
723.0 |
726.9 |
695.0 |
701.6 |
-16.1 |
7,948 |
40,249 |
-218 |
Hover/Click |
Nov21 |
210401 |
620.5 |
623.5 |
608.1 |
617.9 |
-1.6 |
4,866 |
101,812 |
-1,647 |
Hover/Click |
Jan22 |
210401 |
622.5 |
626.2 |
609.4 |
620.2 |
-2.5 |
249 |
20,415 |
+44 |
Hover/Click |
Mar22 |
210401 |
620.3 |
623.7 |
607.0 |
619.6 |
-0.8 |
43 |
3,718 |
+20 |
Hover/Click |
Total Volume and Open Interest |
20,926 |
210,180 |
-3,087 |
|
Corn(CBOT) |
Weekly |
Monthly |
May21 |
210401 |
575.00 |
585.00 |
556.50 |
559.75 |
-4.50 |
136,033 |
628,760 |
-8,412 |
Hover/Click |
Jul21 |
210401 |
556.00 |
566.25 |
541.00 |
545.25 |
-2.25 |
63,278 |
421,513 |
+1,240 |
Hover/Click |
Sep21 |
210401 |
501.25 |
510.75 |
495.25 |
501.00 |
+5.00 |
19,999 |
191,364 |
-2,222 |
Hover/Click |
Dec21 |
210401 |
483.50 |
493.00 |
480.75 |
484.50 |
+7.00 |
48,248 |
370,778 |
+1,170 |
Hover/Click |
Mar22 |
210401 |
489.50 |
499.00 |
487.00 |
491.25 |
+5.75 |
6,148 |
51,924 |
+494 |
Hover/Click |
May22 |
210401 |
492.25 |
501.75 |
490.25 |
494.50 |
+4.00 |
2,339 |
11,451 |
+397 |
Hover/Click |
Jul22 |
210401 |
493.75 |
502.00 |
491.00 |
494.75 |
+2.25 |
1,896 |
24,497 |
-17 |
Hover/Click |
Sep22 |
210401 |
462.50 |
466.75 |
458.00 |
459.75 |
unch |
721 |
5,042 |
+37 |
Hover/Click |
Dec22 |
210401 |
449.25 |
453.75 |
445.25 |
447.50 |
+0.25 |
1,419 |
32,761 |
+457 |
Hover/Click |
Mar23 |
210401 |
459.75 |
460.00 |
452.50 |
454.50 |
+0.50 |
3 |
697 |
+1 |
Hover/Click |
Total Volume and Open Interest |
280,119 |
1,740,902 |
-6,839 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May21 |
210401 |
623.00 |
625.75 |
601.25 |
611.00 |
-7.00 |
52,667 |
165,091 |
-1,293 |
Hover/Click |
Jul21 |
210401 |
620.00 |
623.25 |
601.50 |
610.50 |
-5.25 |
29,723 |
124,981 |
+3,099 |
Hover/Click |
Sep21 |
210401 |
621.50 |
624.00 |
603.75 |
612.50 |
-4.75 |
10,325 |
57,304 |
+915 |
Hover/Click |
Dec21 |
210401 |
628.50 |
630.25 |
610.50 |
618.75 |
-5.25 |
6,703 |
53,138 |
-627 |
Hover/Click |
Mar22 |
210401 |
633.00 |
635.50 |
616.50 |
624.25 |
-5.25 |
1,568 |
14,362 |
+180 |
Hover/Click |
May22 |
210401 |
636.00 |
636.50 |
617.75 |
625.00 |
-5.75 |
382 |
1,710 |
+126 |
Hover/Click |
Total Volume and Open Interest |
101,666 |
422,256 |
+2,462 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May21 |
210401 |
577.75 |
582.00 |
559.00 |
565.00 |
-10.75 |
15,447 |
95,560 |
-1,492 |
Hover/Click |
Jul21 |
210401 |
585.00 |
587.75 |
565.75 |
572.00 |
-9.75 |
10,287 |
72,699 |
+441 |
Hover/Click |
Sep21 |
210401 |
591.50 |
594.75 |
572.75 |
578.75 |
-9.75 |
3,429 |
26,464 |
+543 |
Hover/Click |
Dec21 |
210401 |
600.00 |
604.00 |
582.75 |
589.00 |
-9.50 |
1,952 |
26,232 |
+135 |
Hover/Click |
Mar22 |
210401 |
611.00 |
611.25 |
591.75 |
598.50 |
-8.75 |
220 |
2,759 |
-37 |
Hover/Click |
May22 |
210401 |
605.00 |
614.50 |
596.25 |
604.25 |
-6.75 |
52 |
883 |
-23 |
Hover/Click |
Jul22 |
210401 |
598.00 |
600.00 |
578.50 |
595.25 |
+0.75 |
31 |
857 |
+11 |
Hover/Click |
Total Volume and Open Interest |
31,418 |
225,545 |
-422 |
|
Wheat(MGE) |
Weekly |
Monthly |
May21 |
210401 |
617.00 |
617.00 |
596.25 |
599.50 |
-11.25 |
6,040 |
30,493 |
-1,567 |
Hover/Click |
Jul21 |
210401 |
625.50 |
626.25 |
606.00 |
609.00 |
-11.50 |
5,624 |
22,106 |
+586 |
Hover/Click |
Sep21 |
210401 |
634.00 |
635.25 |
615.00 |
617.75 |
-11.75 |
2,518 |
15,872 |
-108 |
Hover/Click |
Dec21 |
210401 |
646.25 |
646.25 |
625.75 |
629.00 |
-12.25 |
1,877 |
9,765 |
+124 |
Hover/Click |
Mar22 |
210401 |
639.00 |
644.50 |
635.25 |
638.25 |
-12.75 |
680 |
1,900 |
+405 |
Hover/Click |
May22 |
210401 |
640.25 |
642.50 |
640.25 |
642.50 |
-13.50 |
177 |
555 |
+83 |
Hover/Click |
Total Volume and Open Interest |
16,944 |
80,752 |
-462 |
|
Oats(CBOT) |
Weekly |
Monthly |
May21 |
210401 |
381.50 |
381.75 |
370.75 |
372.00 |
-6.75 |
368 |
2,786 |
-106 |
Hover/Click |
Jul21 |
210401 |
379.00 |
379.25 |
366.00 |
369.25 |
-8.50 |
224 |
847 |
+108 |
Hover/Click |
Sep21 |
210401 |
347.25 |
347.25 |
347.25 |
347.25 |
-7.75 |
0 |
42 |
+0 |
Hover/Click |
Dec21 |
210401 |
349.00 |
349.00 |
342.50 |
344.25 |
-4.50 |
7 |
596 |
+0 |
Hover/Click |
Total Volume and Open Interest |
599 |
4,299 |
+2 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May21 |
210401 |
13.16 |
13.24 |
13.10 |
13.11 |
-0.07 |
226 |
8,247 |
-82 |
Hover/Click |
Jul21 |
210401 |
13.49 |
13.49 |
13.39 |
13.39 |
-0.05 |
139 |
383 |
+81 |
Hover/Click |
Sep21 |
210401 |
12.95 |
12.95 |
12.90 |
12.93 |
-0.06 |
6 |
658 |
+4 |
Hover/Click |
Nov21 |
210401 |
12.99 |
12.99 |
12.99 |
12.99 |
-0.07 |
2 |
3 |
+2 |
Hover/Click |
Total Volume and Open Interest |
373 |
9,291 |
+5 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Apr21 |
210401 |
120.950 |
121.400 |
119.930 |
120.035 |
-0.945 |
6,173 |
32,258 |
-1,327 |
Hover/Click |
Jun21 |
210401 |
122.850 |
123.600 |
122.430 |
122.550 |
-0.350 |
17,303 |
148,923 |
+959 |
Hover/Click |
Aug21 |
210401 |
121.980 |
122.635 |
121.385 |
121.535 |
-0.445 |
6,099 |
75,670 |
+492 |
Hover/Click |
Oct21 |
210401 |
125.200 |
125.800 |
124.450 |
124.635 |
-0.595 |
3,928 |
47,557 |
+588 |
Hover/Click |
Dec21 |
210401 |
127.785 |
128.350 |
127.250 |
127.450 |
-0.585 |
2,611 |
19,698 |
+56 |
Hover/Click |
Feb22 |
210401 |
130.325 |
130.750 |
129.850 |
130.150 |
-0.500 |
1,097 |
9,101 |
+8 |
Hover/Click |
Total Volume and Open Interest |
37,711 |
337,652 |
+956 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Apr21 |
210401 |
143.800 |
144.850 |
143.250 |
143.880 |
unch |
1,523 |
6,834 |
-542 |
Hover/Click |
May21 |
210401 |
149.330 |
150.400 |
148.735 |
149.235 |
-0.165 |
5,392 |
20,129 |
+251 |
Hover/Click |
Aug21 |
210401 |
157.100 |
158.950 |
157.080 |
158.000 |
+0.715 |
2,602 |
12,266 |
+492 |
Hover/Click |
Sep21 |
210401 |
157.685 |
159.350 |
157.685 |
158.630 |
+0.830 |
663 |
4,495 |
+101 |
Hover/Click |
Oct21 |
210401 |
158.130 |
159.850 |
158.130 |
159.150 |
+0.900 |
411 |
2,274 |
+54 |
Hover/Click |
Nov21 |
210401 |
158.080 |
160.000 |
158.080 |
159.300 |
+0.650 |
162 |
1,043 |
+64 |
Hover/Click |
Jan22 |
210401 |
157.000 |
157.850 |
157.000 |
157.500 |
+0.420 |
43 |
363 |
+20 |
Hover/Click |
Total Volume and Open Interest |
10,798 |
47,407 |
+442 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Apr21 |
210401 |
101.430 |
101.980 |
100.930 |
101.780 |
+0.730 |
6,730 |
26,793 |
-1,776 |
Hover/Click |
May21 |
210401 |
102.000 |
102.900 |
101.730 |
102.830 |
+1.330 |
190 |
2,868 |
+24 |
|
Jun21 |
210401 |
105.800 |
106.730 |
105.350 |
106.330 |
+1.030 |
12,813 |
103,425 |
+1,200 |
Hover/Click |
Jul21 |
210401 |
104.750 |
105.950 |
104.480 |
105.150 |
+0.470 |
4,203 |
33,832 |
+0 |
Hover/Click |
Aug21 |
210401 |
102.400 |
103.550 |
101.850 |
102.150 |
-0.030 |
3,880 |
41,369 |
-141 |
Hover/Click |
Oct21 |
210401 |
85.030 |
85.800 |
85.030 |
85.450 |
+0.500 |
1,320 |
38,826 |
+307 |
Hover/Click |
Dec21 |
210401 |
76.530 |
77.050 |
76.330 |
76.930 |
+0.730 |
1,578 |
25,631 |
+522 |
Hover/Click |
Feb22 |
210401 |
77.750 |
78.080 |
77.630 |
77.980 |
+0.480 |
395 |
5,942 |
+126 |
Hover/Click |
Total Volume and Open Interest |
31,215 |
284,143 |
+300 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Apr21 |
210401 |
17.60 |
17.65 |
17.40 |
17.50 |
-0.10 |
164 |
3,561 |
-27 |
Hover/Click |
May21 |
210401 |
18.17 |
18.50 |
18.02 |
18.45 |
+0.22 |
104 |
3,694 |
+26 |
Hover/Click |
Jun21 |
210401 |
18.43 |
18.63 |
18.30 |
18.61 |
+0.17 |
78 |
3,050 |
+19 |
Hover/Click |
Jul21 |
210401 |
18.42 |
18.69 |
18.42 |
18.64 |
+0.22 |
58 |
1,865 |
+46 |
Hover/Click |
Aug21 |
210401 |
18.52 |
18.68 |
18.49 |
18.65 |
+0.11 |
14 |
1,796 |
+14 |
Hover/Click |
Sep21 |
210401 |
18.52 |
18.75 |
18.52 |
18.74 |
+0.15 |
5 |
1,908 |
+2 |
Hover/Click |
Oct21 |
210401 |
18.35 |
18.70 |
18.35 |
18.64 |
+0.01 |
15 |
1,592 |
+15 |
Hover/Click |
Nov21 |
210401 |
18.30 |
18.35 |
18.29 |
18.34 |
+0.04 |
20 |
1,370 |
+20 |
Hover/Click |
Dec21 |
210401 |
17.86 |
17.97 |
17.86 |
17.97 |
+0.05 |
7 |
1,108 |
+7 |
Hover/Click |
Jan22 |
210401 |
17.65 |
17.65 |
17.65 |
17.65 |
+0.05 |
2 |
397 |
+0 |
Hover/Click |
Feb22 |
210401 |
17.51 |
17.51 |
17.51 |
17.51 |
unch |
2 |
362 |
+0 |
Hover/Click |
Mar22 |
210401 |
17.52 |
17.52 |
17.52 |
17.52 |
unch |
2 |
339 |
+2 |
Hover/Click |
Apr22 |
210401 |
17.41 |
17.41 |
17.41 |
17.41 |
unch |
0 |
186 |
+0 |
Hover/Click |
Total Volume and Open Interest |
471 |
21,570 |
-3,700 |
|
Cocoa(ICE) |
Weekly |
Monthly |
May21 |
210401 |
2361 |
2414 |
2352 |
2392 |
+44 |
32,833 |
65,034 |
-4,578 |
Hover/Click |
Jul21 |
210401 |
2392 |
2436 |
2388 |
2416 |
+31 |
31,972 |
65,295 |
+549 |
Hover/Click |
Sep21 |
210401 |
2410 |
2449 |
2407 |
2435 |
+33 |
11,074 |
30,944 |
+1,630 |
Hover/Click |
Dec21 |
210401 |
2411 |
2445 |
2408 |
2434 |
+32 |
5,208 |
13,186 |
+1,124 |
Hover/Click |
Mar22 |
210401 |
2408 |
2442 |
2407 |
2430 |
+29 |
1,230 |
6,488 |
+606 |
Hover/Click |
May22 |
210401 |
2437 |
2443 |
2407 |
2431 |
+29 |
290 |
2,354 |
+19 |
Hover/Click |
Jul22 |
210401 |
2438 |
2444 |
2407 |
2432 |
+29 |
161 |
1,184 |
+21 |
Hover/Click |
Total Volume and Open Interest |
82,981 |
192,325 |
-573 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May21 |
210401 |
124.95 |
125.45 |
120.75 |
121.60 |
-1.90 |
26,447 |
96,139 |
-1,586 |
Hover/Click |
Jul21 |
210401 |
126.85 |
127.30 |
122.75 |
123.55 |
-1.85 |
13,273 |
51,193 |
-108 |
Hover/Click |
Sep21 |
210401 |
128.65 |
129.20 |
124.75 |
125.40 |
-1.90 |
10,834 |
53,726 |
-575 |
Hover/Click |
Dec21 |
210401 |
131.05 |
131.50 |
127.15 |
127.80 |
-1.85 |
8,380 |
39,167 |
+525 |
Hover/Click |
Mar22 |
210401 |
133.15 |
133.40 |
129.25 |
129.90 |
-1.80 |
4,321 |
23,375 |
-109 |
Hover/Click |
May22 |
210401 |
134.10 |
134.15 |
130.25 |
130.90 |
-1.85 |
1,446 |
6,833 |
+68 |
Hover/Click |
Total Volume and Open Interest |
66,271 |
287,409 |
-1,631 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
May21 |
210401 |
110.25 |
111.20 |
109.75 |
109.95 |
-0.65 |
735 |
9,217 |
-330 |
Hover/Click |
Jul21 |
210401 |
113.55 |
114.25 |
113.00 |
113.25 |
-0.45 |
467 |
1,816 |
+398 |
Hover/Click |
Sep21 |
210401 |
117.10 |
117.10 |
115.85 |
116.05 |
-0.50 |
26 |
572 |
+5 |
Hover/Click |
Nov21 |
210401 |
119.75 |
119.75 |
118.75 |
118.75 |
-0.50 |
11 |
276 |
+5 |
Hover/Click |
Jan22 |
210401 |
121.30 |
121.30 |
121.30 |
121.30 |
-0.50 |
10 |
58 |
+9 |
Hover/Click |
Mar22 |
210401 |
123.30 |
123.30 |
123.30 |
123.30 |
-0.50 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,249 |
11,943 |
+87 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
May21 |
210401 |
14.71 |
14.94 |
14.68 |
14.71 |
-0.06 |
43,418 |
335,948 |
-2,435 |
Hover/Click |
Jul21 |
210401 |
14.71 |
14.95 |
14.67 |
14.72 |
-0.05 |
22,156 |
249,391 |
+2,124 |
Hover/Click |
Oct21 |
210401 |
14.77 |
14.97 |
14.70 |
14.74 |
-0.04 |
13,201 |
157,892 |
-336 |
Hover/Click |
Mar22 |
210401 |
15.00 |
15.24 |
14.92 |
14.96 |
-0.08 |
3,977 |
107,406 |
+451 |
Hover/Click |
May22 |
210401 |
14.32 |
14.55 |
14.23 |
14.27 |
-0.07 |
1,772 |
56,924 |
+161 |
Hover/Click |
Jul22 |
210401 |
13.79 |
14.02 |
13.68 |
13.77 |
-0.04 |
1,694 |
55,039 |
+192 |
Hover/Click |
Oct22 |
210401 |
13.48 |
13.68 |
13.40 |
13.51 |
+0.02 |
1,462 |
41,937 |
+625 |
Hover/Click |
Mar23 |
210401 |
13.61 |
13.81 |
13.56 |
13.64 |
+0.02 |
653 |
18,013 |
+230 |
Hover/Click |
Total Volume and Open Interest |
88,681 |
1,049,454 |
+1,133 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May21 |
210401 |
1703 |
1721 |
1698 |
1713 |
+20 |
10,477 |
54,616 |
-2,728 |
Hover/Click |
Jul21 |
210401 |
1670 |
1688 |
1668 |
1682 |
+17 |
9,452 |
38,253 |
-303 |
Hover/Click |
Sep21 |
210401 |
1664 |
1680 |
1664 |
1677 |
+15 |
3,608 |
43,380 |
+95 |
Hover/Click |
Dec21 |
210401 |
1670 |
1684 |
1670 |
1680 |
+10 |
4,250 |
39,966 |
+471 |
Hover/Click |
Mar22 |
210401 |
1673 |
1682 |
1671 |
1679 |
+6 |
2,180 |
20,065 |
-103 |
Hover/Click |
May22 |
210401 |
1681 |
1684 |
1673 |
1680 |
+4 |
740 |
8,012 |
+293 |
Hover/Click |
Jul22 |
210401 |
1683 |
1684 |
1676 |
1682 |
+5 |
754 |
3,936 |
+461 |
Hover/Click |
Total Volume and Open Interest |
31,783 |
211,092 |
-1,657 |
|
London Sugar(LCE) |
Weekly |
Monthly |
May21 |
210401 |
421.10 |
429.20 |
420.30 |
423.40 |
+3.40 |
4,411 |
28,656 |
-396 |
Hover/Click |
Aug21 |
210401 |
418.70 |
421.90 |
415.60 |
418.70 |
+1.70 |
3,943 |
35,928 |
+1,272 |
Hover/Click |
Oct21 |
210401 |
414.00 |
416.20 |
409.40 |
412.30 |
-0.20 |
1,287 |
13,578 |
+440 |
Hover/Click |
Dec21 |
210401 |
414.00 |
416.20 |
408.90 |
412.50 |
-0.20 |
352 |
5,009 |
+148 |
Hover/Click |
Mar22 |
210401 |
414.10 |
416.70 |
409.70 |
412.70 |
-0.30 |
110 |
3,234 |
+12 |
Hover/Click |
Total Volume and Open Interest |
10,179 |
88,790 |
+1,530 |
|
Cotton(ICE) |
Weekly |
Monthly |
May21 |
210401 |
80.75 |
81.52 |
77.75 |
77.95 |
-2.93 |
10,761 |
88,779 |
-2,090 |
Hover/Click |
Jul21 |
210401 |
82.17 |
82.82 |
79.12 |
79.27 |
-2.90 |
7,866 |
53,546 |
+1,170 |
Hover/Click |
Oct21 |
210401 |
80.85 |
80.85 |
78.22 |
78.22 |
-2.48 |
0 |
23 |
+0 |
Hover/Click |
Dec21 |
210401 |
80.00 |
80.39 |
77.52 |
77.91 |
-2.19 |
1,978 |
67,414 |
+161 |
Hover/Click |
Mar22 |
210401 |
79.82 |
80.21 |
77.57 |
77.61 |
-2.39 |
182 |
7,856 |
+51 |
Hover/Click |
May22 |
210401 |
79.85 |
80.05 |
77.57 |
77.57 |
-2.35 |
49 |
1,906 |
+8 |
Hover/Click |
Total Volume and Open Interest |
20,932 |
228,028 |
-651 |
|
Lumber(CME) |
Weekly |
Monthly |
May21 |
210401 |
1012.6 |
1022.8 |
1006.0 |
1012.6 |
+3.5 |
270 |
2,040 |
-11 |
|
Jul21 |
210401 |
888.9 |
903.5 |
880.0 |
897.7 |
+8.8 |
123 |
891 |
+33 |
|
Sep21 |
210401 |
835.8 |
850.0 |
835.8 |
842.4 |
+10.4 |
15 |
167 |
+8 |
|
Nov21 |
210401 |
777.0 |
779.0 |
777.0 |
779.0 |
+4.3 |
5 |
14 |
+2 |
|
Jan22 |
210401 |
750.0 |
750.0 |
750.0 |
750.0 |
+8.9 |
1 |
4 |
+1 |
|
Mar22 |
210401 |
750.0 |
750.0 |
750.0 |
750.0 |
+8.9 |
|
|
|
|
May22 |
210401 |
750.0 |
750.0 |
750.0 |
750.0 |
+8.9 |
|
|
|
|
Total Volume and Open Interest |
414 |
3,116 |
+33 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
May21 |
210401 |
59.49 |
61.75 |
58.86 |
61.45 |
+2.29 |
388,188 |
380,516 |
-6,421 |
Hover/Click |
Jun21 |
210401 |
59.48 |
61.75 |
58.91 |
61.48 |
+2.30 |
134,605 |
318,491 |
-723 |
Hover/Click |
Jul21 |
210401 |
59.36 |
61.58 |
58.80 |
61.35 |
+2.32 |
68,563 |
188,749 |
+4,442 |
Hover/Click |
Aug21 |
210401 |
59.10 |
61.25 |
58.53 |
61.04 |
+2.35 |
32,184 |
108,723 |
-1,934 |
Hover/Click |
Sep21 |
210401 |
58.61 |
60.80 |
58.14 |
60.62 |
+2.38 |
24,285 |
119,642 |
+1,549 |
Hover/Click |
Oct21 |
210401 |
58.21 |
60.32 |
57.70 |
60.17 |
+2.41 |
16,212 |
105,720 |
+2,831 |
Hover/Click |
Nov21 |
210401 |
57.61 |
59.85 |
57.38 |
59.72 |
+2.43 |
11,558 |
71,571 |
-1,773 |
Hover/Click |
Dec21 |
210401 |
57.16 |
59.41 |
56.82 |
59.29 |
+2.44 |
45,515 |
304,240 |
+1,691 |
Hover/Click |
Jan22 |
210401 |
56.81 |
58.95 |
56.45 |
58.89 |
+2.47 |
7,577 |
51,802 |
+470 |
Hover/Click |
Feb22 |
210401 |
56.32 |
58.55 |
56.12 |
58.50 |
+2.48 |
5,248 |
50,322 |
+1,191 |
Hover/Click |
Mar22 |
210401 |
56.02 |
58.18 |
55.75 |
58.15 |
+2.50 |
3,912 |
48,385 |
-1,363 |
Hover/Click |
Apr22 |
210401 |
55.94 |
57.80 |
55.90 |
57.80 |
+2.49 |
1,932 |
30,313 |
+331 |
Hover/Click |
May22 |
210401 |
57.25 |
57.49 |
57.25 |
57.49 |
+2.48 |
420 |
25,153 |
-120 |
Hover/Click |
Jun22 |
210401 |
54.99 |
57.26 |
54.82 |
57.18 |
+2.46 |
7,513 |
110,206 |
-376 |
Hover/Click |
Jul22 |
210401 |
56.86 |
56.86 |
56.86 |
56.86 |
+2.45 |
267 |
20,131 |
-93 |
Hover/Click |
Aug22 |
210401 |
56.56 |
56.56 |
56.56 |
56.56 |
+2.45 |
258 |
16,443 |
+11 |
Hover/Click |
Total Volume and Open Interest |
763,972 |
2,327,016 |
-640 |
|
e-miNY Crude Oil(NYM) |
May21 |
210401 |
59.575 |
61.750 |
58.875 |
61.450 |
+2.300 |
22,114 |
2,122 |
-100 |
|
Jun21 |
210401 |
59.525 |
61.750 |
58.925 |
61.475 |
+2.300 |
1,589 |
499 |
+3 |
|
Jul21 |
210401 |
59.525 |
61.550 |
58.825 |
61.350 |
+2.325 |
98 |
305 |
+3 |
|
Aug21 |
210401 |
59.075 |
61.225 |
58.550 |
61.050 |
+2.350 |
11 |
19 |
+2 |
|
Sep21 |
210401 |
58.750 |
60.625 |
58.700 |
60.625 |
+2.375 |
4 |
28 |
+0 |
|
Oct21 |
210401 |
59.250 |
60.300 |
59.250 |
60.175 |
+2.425 |
0 |
27 |
+0 |
|
Nov21 |
210401 |
57.625 |
59.725 |
57.300 |
59.725 |
+2.425 |
5 |
49 |
+0 |
|
Dec21 |
210401 |
57.250 |
59.375 |
56.850 |
59.300 |
+2.450 |
88 |
252 |
+0 |
|
Jan22 |
210401 |
58.900 |
58.900 |
58.900 |
58.900 |
+2.475 |
4 |
21 |
+1 |
|
Feb22 |
210401 |
58.500 |
58.500 |
58.500 |
58.500 |
+2.475 |
1 |
10 |
+0 |
|
Total Volume and Open Interest |
23,920 |
3,460 |
-89 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
May21 |
210401 |
177.45 |
183.63 |
176.83 |
183.16 |
+6.18 |
37,159 |
120,134 |
+1,047 |
Hover/Click |
Jun21 |
210401 |
177.79 |
183.87 |
177.16 |
183.44 |
+6.16 |
17,061 |
71,417 |
+627 |
Hover/Click |
Jul21 |
210401 |
178.47 |
184.06 |
177.48 |
183.70 |
+6.09 |
5,112 |
33,979 |
+602 |
Hover/Click |
Aug21 |
210401 |
178.99 |
184.32 |
177.83 |
183.97 |
+6.03 |
2,717 |
20,075 |
+96 |
Hover/Click |
Sep21 |
210401 |
178.98 |
184.67 |
178.46 |
184.35 |
+6.01 |
2,739 |
25,532 |
+163 |
Hover/Click |
Oct21 |
210401 |
179.02 |
184.70 |
179.02 |
184.70 |
+5.99 |
1,154 |
13,463 |
-50 |
Hover/Click |
Nov21 |
210401 |
180.01 |
185.07 |
180.01 |
185.01 |
+6.00 |
976 |
11,215 |
+110 |
Hover/Click |
Dec21 |
210401 |
180.18 |
185.37 |
179.27 |
185.15 |
+6.00 |
5,065 |
55,240 |
+704 |
Hover/Click |
Jan22 |
210401 |
182.31 |
185.40 |
180.59 |
185.40 |
+5.99 |
404 |
12,152 |
+14 |
Hover/Click |
Feb22 |
210401 |
185.39 |
185.39 |
185.39 |
185.39 |
+5.96 |
124 |
4,241 |
+1 |
Hover/Click |
Mar22 |
210401 |
184.90 |
184.90 |
184.90 |
184.90 |
+5.94 |
204 |
4,716 |
-2 |
Hover/Click |
Apr22 |
210401 |
178.52 |
184.67 |
178.52 |
183.85 |
+5.95 |
179 |
1,644 |
-25 |
Hover/Click |
May22 |
210401 |
177.60 |
183.25 |
177.60 |
183.25 |
+5.94 |
85 |
1,095 |
+15 |
Hover/Click |
Jun22 |
210401 |
180.46 |
182.92 |
180.46 |
182.87 |
+5.93 |
259 |
7,831 |
-1 |
Hover/Click |
Total Volume and Open Interest |
88,708 |
408,005 |
-4,537 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
May21 |
210401 |
196.49 |
203.60 |
195.50 |
202.23 |
+6.26 |
62,954 |
139,831 |
-1,342 |
Hover/Click |
Jun21 |
210401 |
195.77 |
202.81 |
194.83 |
201.58 |
+6.22 |
36,627 |
66,159 |
+4,137 |
Hover/Click |
Jul21 |
210401 |
194.26 |
201.00 |
193.25 |
199.85 |
+6.10 |
14,661 |
37,135 |
+309 |
Hover/Click |
Aug21 |
210401 |
191.98 |
198.42 |
191.09 |
197.45 |
+5.97 |
5,993 |
18,231 |
+264 |
Hover/Click |
Sep21 |
210401 |
189.18 |
195.20 |
188.60 |
194.32 |
+5.88 |
6,134 |
33,337 |
-31 |
Hover/Click |
Oct21 |
210401 |
175.75 |
181.62 |
175.35 |
181.21 |
+5.55 |
1,965 |
17,326 |
-202 |
Hover/Click |
Nov21 |
210401 |
172.26 |
177.70 |
172.15 |
177.48 |
+5.40 |
1,243 |
10,948 |
+44 |
Hover/Click |
Dec21 |
210401 |
169.80 |
175.62 |
169.13 |
174.76 |
+5.28 |
2,681 |
31,985 |
+251 |
Hover/Click |
Jan22 |
210401 |
171.52 |
174.51 |
169.49 |
173.94 |
+5.24 |
343 |
3,339 |
+106 |
Hover/Click |
Feb22 |
210401 |
171.99 |
174.50 |
170.00 |
174.31 |
+5.22 |
67 |
1,051 |
+4 |
Hover/Click |
Total Volume and Open Interest |
154,280 |
371,237 |
-7,476 |
|
e-miNY RBOB Gasoline(NYM) |
May21 |
210401 |
202.20 |
202.23 |
202.20 |
202.23 |
+6.26 |
0 |
1 |
+0 |
|
Jun21 |
210401 |
201.58 |
201.58 |
201.58 |
201.58 |
+6.22 |
|
|
|
|
Jul21 |
210401 |
199.85 |
199.85 |
199.85 |
199.85 |
+6.10 |
|
|
|
|
Aug21 |
210401 |
197.45 |
197.45 |
197.45 |
197.45 |
+5.97 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
-1 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
May21 |
210401 |
2.605 |
2.663 |
2.578 |
2.639 |
+0.031 |
100,807 |
284,665 |
-44 |
Hover/Click |
Jun21 |
210401 |
2.666 |
2.718 |
2.640 |
2.697 |
+0.030 |
27,457 |
105,663 |
+683 |
Hover/Click |
Jul21 |
210401 |
2.731 |
2.781 |
2.708 |
2.761 |
+0.029 |
16,600 |
102,298 |
+627 |
Hover/Click |
Aug21 |
210401 |
2.752 |
2.801 |
2.730 |
2.782 |
+0.029 |
8,354 |
55,454 |
+94 |
Hover/Click |
Sep21 |
210401 |
2.739 |
2.786 |
2.718 |
2.769 |
+0.029 |
7,118 |
105,502 |
+265 |
Hover/Click |
Oct21 |
210401 |
2.754 |
2.800 |
2.733 |
2.783 |
+0.028 |
11,470 |
129,746 |
+224 |
Hover/Click |
Nov21 |
210401 |
2.830 |
2.870 |
2.811 |
2.855 |
+0.025 |
3,070 |
68,666 |
+385 |
Hover/Click |
Dec21 |
210401 |
2.961 |
3.000 |
2.944 |
2.982 |
+0.021 |
3,668 |
45,065 |
-507 |
Hover/Click |
Jan22 |
210401 |
3.044 |
3.086 |
3.034 |
3.070 |
+0.021 |
7,404 |
55,899 |
-1,030 |
Hover/Click |
Feb22 |
210401 |
2.988 |
3.023 |
2.978 |
3.011 |
+0.019 |
2,040 |
20,069 |
+174 |
Hover/Click |
Mar22 |
210401 |
2.808 |
2.845 |
2.806 |
2.835 |
+0.017 |
2,148 |
43,070 |
+194 |
Hover/Click |
Apr22 |
210401 |
2.472 |
2.492 |
2.471 |
2.489 |
+0.006 |
1,755 |
44,728 |
+22 |
Hover/Click |
May22 |
210401 |
2.439 |
2.452 |
2.433 |
2.448 |
+0.006 |
974 |
21,325 |
-183 |
Hover/Click |
Jun22 |
210401 |
2.471 |
2.486 |
2.467 |
2.480 |
+0.007 |
278 |
13,568 |
+47 |
Hover/Click |
Jul22 |
210401 |
2.513 |
2.518 |
2.503 |
2.515 |
+0.007 |
316 |
8,326 |
-5 |
Hover/Click |
Aug22 |
210401 |
2.513 |
2.525 |
2.510 |
2.521 |
+0.007 |
241 |
8,465 |
-59 |
Hover/Click |
Total Volume and Open Interest |
194,487 |
1,195,449 |
+982 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jun21 |
210401 |
63.12 |
65.17 |
62.38 |
64.86 |
+2.12 |
308,657 |
577,025 |
+9,557 |
Hover/Click |
Jul21 |
210401 |
62.68 |
64.72 |
62.05 |
64.46 |
+2.15 |
113,393 |
346,750 |
-1,647 |
Hover/Click |
Aug21 |
210401 |
62.33 |
64.34 |
61.75 |
64.12 |
+2.20 |
64,370 |
171,220 |
+4,676 |
Hover/Click |
Sep21 |
210401 |
61.90 |
63.90 |
61.36 |
63.73 |
+2.24 |
42,496 |
136,129 |
-216 |
Hover/Click |
Oct21 |
210401 |
61.47 |
63.45 |
60.97 |
63.31 |
+2.26 |
15,968 |
79,540 |
-917 |
Hover/Click |
Nov21 |
210401 |
61.03 |
63.00 |
60.57 |
62.90 |
+2.27 |
10,834 |
70,391 |
-986 |
Hover/Click |
Dec21 |
210401 |
60.61 |
62.60 |
60.17 |
62.49 |
+2.27 |
59,446 |
267,260 |
-51 |
Hover/Click |
Jan22 |
210401 |
60.10 |
62.21 |
59.84 |
62.13 |
+2.27 |
5,157 |
58,673 |
+419 |
Hover/Click |
Feb22 |
210401 |
59.81 |
61.81 |
59.52 |
61.78 |
+2.27 |
2,399 |
47,931 |
+467 |
Hover/Click |
Mar22 |
210401 |
60.54 |
61.49 |
60.04 |
61.47 |
+2.27 |
2,894 |
65,235 |
-298 |
Hover/Click |
Apr22 |
210401 |
61.18 |
61.18 |
61.18 |
61.18 |
+2.26 |
622 |
22,114 |
-42 |
Hover/Click |
May22 |
210401 |
60.92 |
60.92 |
60.92 |
60.92 |
+2.25 |
633 |
28,614 |
+211 |
Hover/Click |
Jun22 |
210401 |
58.63 |
60.75 |
58.49 |
60.67 |
+2.25 |
12,527 |
110,681 |
-1,865 |
Hover/Click |
Jul22 |
210401 |
60.43 |
60.43 |
60.43 |
60.43 |
+2.24 |
3,148 |
30,121 |
+339 |
Hover/Click |
Total Volume and Open Interest |
740,474 |
2,519,069 |
-37,938 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Apr21 |
210401 |
496.50 |
513.00 |
493.25 |
496.25 |
-9.00 |
43,594 |
98,799 |
-5,786 |
Hover/Click |
May21 |
210401 |
498.00 |
515.00 |
495.75 |
498.50 |
-9.00 |
71,455 |
178,103 |
-3,154 |
Hover/Click |
Jun21 |
210401 |
501.25 |
517.25 |
497.75 |
500.50 |
-9.25 |
40,049 |
126,972 |
-3,130 |
Hover/Click |
Jul21 |
210401 |
503.50 |
518.75 |
499.75 |
502.25 |
-9.25 |
17,753 |
70,019 |
-1,372 |
Hover/Click |
Aug21 |
210401 |
504.50 |
520.25 |
501.25 |
503.50 |
-9.25 |
13,709 |
36,863 |
+1,057 |
Hover/Click |
Sep21 |
210401 |
505.25 |
521.25 |
502.75 |
504.75 |
-9.25 |
14,421 |
50,619 |
-113 |
Hover/Click |
Oct21 |
210401 |
506.75 |
522.25 |
503.75 |
506.25 |
-9.00 |
13,021 |
64,989 |
-3,118 |
Hover/Click |
Nov21 |
210401 |
505.75 |
522.00 |
503.50 |
506.00 |
-8.75 |
5,334 |
42,333 |
-381 |
Hover/Click |
Dec21 |
210401 |
505.00 |
521.00 |
502.25 |
505.00 |
-8.50 |
19,921 |
129,816 |
+1,813 |
Hover/Click |
Jan22 |
210401 |
505.25 |
520.50 |
502.75 |
505.00 |
-8.50 |
2,107 |
27,330 |
-679 |
Hover/Click |
Total Volume and Open Interest |
246,759 |
965,617 |
-14,553 |
|
Ethanol(CBOT) |
Apr21 |
210401 |
1.910 |
1.910 |
1.909 |
1.910 |
+0.025 |
0 |
37 |
+0 |
|
May21 |
210401 |
1.905 |
1.909 |
1.850 |
1.850 |
+0.025 |
0 |
35 |
+0 |
|
Jun21 |
210401 |
1.850 |
1.850 |
1.850 |
1.850 |
+0.039 |
|
|
|
|
Jul21 |
210401 |
1.850 |
1.850 |
1.850 |
1.850 |
+0.039 |
|
|
|
|
Aug21 |
210401 |
1.751 |
1.790 |
1.751 |
1.790 |
+0.039 |
0 |
8 |
+0 |
|
Sep21 |
210401 |
1.790 |
1.790 |
1.790 |
1.790 |
+0.039 |
0 |
3 |
+0 |
|
Oct21 |
210401 |
1.777 |
1.777 |
1.777 |
1.777 |
+0.039 |
|
|
|
|
Nov21 |
210401 |
1.777 |
1.777 |
1.777 |
1.777 |
+0.039 |
|
|
|
|
Total Volume and Open Interest |
0 |
83 |
+0 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
May21 |
210401 |
59.56 |
61.73 |
58.88 |
61.45 |
+2.29 |
27,530 |
52,098 |
+193 |
Hover/Click |
Jun21 |
210401 |
59.57 |
61.75 |
58.92 |
61.48 |
+2.30 |
65,842 |
87,074 |
+2,276 |
Hover/Click |
Jul21 |
210401 |
59.51 |
61.54 |
58.83 |
61.35 |
+2.32 |
59,475 |
30,157 |
+1,059 |
Hover/Click |
Aug21 |
210401 |
59.02 |
61.13 |
58.61 |
61.04 |
+2.35 |
44,912 |
19,738 |
+1,749 |
Hover/Click |
Sep21 |
210401 |
58.96 |
60.69 |
58.13 |
60.62 |
+2.38 |
17,414 |
26,366 |
+764 |
Hover/Click |
Oct21 |
210401 |
58.76 |
60.17 |
57.68 |
60.17 |
+2.41 |
3,552 |
14,467 |
+222 |
Hover/Click |
Nov21 |
210401 |
58.26 |
59.72 |
57.40 |
59.72 |
+2.43 |
2,073 |
13,169 |
+51 |
Hover/Click |
Dec21 |
210401 |
57.32 |
59.40 |
56.83 |
59.29 |
+2.44 |
9,572 |
97,991 |
-535 |
Hover/Click |
Jan22 |
210401 |
57.50 |
58.89 |
57.00 |
58.89 |
+2.47 |
836 |
10,739 |
-425 |
Hover/Click |
Feb22 |
210401 |
58.50 |
58.50 |
58.50 |
58.50 |
+2.48 |
535 |
6,116 |
+97 |
Hover/Click |
Mar22 |
210401 |
58.15 |
58.15 |
58.15 |
58.15 |
+2.50 |
728 |
13,036 |
+108 |
Hover/Click |
Apr22 |
210401 |
57.80 |
57.80 |
57.80 |
57.80 |
+2.49 |
242 |
4,234 |
-117 |
Hover/Click |
May22 |
210401 |
57.49 |
57.49 |
57.49 |
57.49 |
+2.48 |
143 |
4,077 |
+32 |
Hover/Click |
Jun22 |
210401 |
55.23 |
57.18 |
55.23 |
57.18 |
+2.46 |
2,333 |
28,037 |
+214 |
Hover/Click |
Jul22 |
210401 |
56.86 |
56.86 |
56.86 |
56.86 |
+2.45 |
79 |
2,089 |
-78 |
Hover/Click |
Aug22 |
210401 |
56.56 |
56.56 |
56.56 |
56.56 |
+2.45 |
155 |
2,730 |
+57 |
Hover/Click |
Total Volume and Open Interest |
239,784 |
540,997 |
+6,230 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun21 |
210401 |
93.230 |
93.365 |
92.890 |
92.948 |
-0.287 |
17,119 |
39,632 |
+1,074 |
Hover/Click |
Sep21 |
210401 |
93.190 |
93.325 |
92.880 |
92.933 |
-0.287 |
97 |
569 |
+44 |
Hover/Click |
Dec21 |
210401 |
93.265 |
93.265 |
92.897 |
92.897 |
-0.287 |
1 |
105 |
-1 |
Hover/Click |
Total Volume and Open Interest |
17,217 |
40,306 |
+1,117 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun21 |
210401 |
75.99 |
76.23 |
75.34 |
76.19 |
+0.17 |
79,238 |
136,238 |
+2,124 |
Hover/Click |
Sep21 |
210401 |
75.89 |
76.24 |
75.37 |
76.21 |
+0.18 |
19 |
593 |
-1 |
Hover/Click |
Dec21 |
210401 |
75.85 |
76.25 |
75.39 |
76.22 |
+0.17 |
2 |
138 |
+0 |
Hover/Click |
Total Volume and Open Interest |
79,372 |
137,335 |
+2,125 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun21 |
210401 |
137.86 |
138.40 |
137.49 |
138.34 |
+0.53 |
64,396 |
137,005 |
-132 |
Hover/Click |
Sep21 |
210401 |
137.91 |
138.41 |
137.53 |
138.37 |
+0.52 |
48 |
837 |
-17 |
Hover/Click |
Dec21 |
210401 |
138.41 |
138.41 |
137.60 |
138.41 |
+0.52 |
0 |
430 |
-1 |
Hover/Click |
Total Volume and Open Interest |
64,663 |
139,779 |
-146 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun21 |
210401 |
79.60 |
79.73 |
79.36 |
79.70 |
+0.13 |
61,351 |
159,584 |
+333 |
Hover/Click |
Sep21 |
210401 |
79.57 |
79.73 |
79.37 |
79.71 |
+0.14 |
17 |
1,855 |
+2 |
Hover/Click |
Dec21 |
210401 |
79.45 |
79.72 |
79.37 |
79.71 |
+0.13 |
24 |
2,162 |
+15 |
Hover/Click |
Mar22 |
210401 |
79.55 |
79.72 |
79.45 |
79.72 |
+0.13 |
0 |
33 |
+0 |
Hover/Click |
Total Volume and Open Interest |
61,406 |
164,199 |
+352 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun21 |
210401 |
90.35 |
90.52 |
90.27 |
90.46 |
+0.10 |
96,087 |
164,793 |
+828 |
Hover/Click |
Sep21 |
210401 |
90.46 |
90.59 |
90.36 |
90.54 |
+0.10 |
20 |
240 |
+4 |
Hover/Click |
Dec21 |
210401 |
90.64 |
90.64 |
90.48 |
90.64 |
+0.10 |
4 |
187 |
+4 |
Hover/Click |
Total Volume and Open Interest |
96,153 |
166,091 |
+846 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun21 |
210401 |
106.16 |
106.52 |
105.76 |
106.35 |
+0.40 |
16,890 |
42,617 |
+1,688 |
Hover/Click |
Sep21 |
210401 |
106.62 |
106.74 |
106.04 |
106.62 |
+0.40 |
5 |
149 |
+1 |
Hover/Click |
Dec21 |
210401 |
106.94 |
107.02 |
106.34 |
106.94 |
+0.40 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
16,895 |
42,770 |
+1,689 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun21 |
210401 |
117.45 |
117.98 |
117.30 |
117.89 |
+0.47 |
153,942 |
635,112 |
+3,227 |
Hover/Click |
Sep21 |
210401 |
117.68 |
118.20 |
117.54 |
118.12 |
+0.46 |
427 |
4,469 |
+25 |
Hover/Click |
Dec21 |
210401 |
118.36 |
118.42 |
117.80 |
118.36 |
+0.46 |
38 |
1,879 |
+3 |
Hover/Click |
Total Volume and Open Interest |
155,960 |
645,121 |
+3,449 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun21 |
210401 |
485.75 |
489.38 |
484.13 |
488.38 |
+3.00 |
43,581 |
135,914 |
+4,350 |
Hover/Click |
Sep21 |
210401 |
483.75 |
484.25 |
479.25 |
483.25 |
+2.88 |
60 |
173 |
+60 |
Hover/Click |
Total Volume and Open Interest |
43,652 |
136,497 |
+4,410 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
May21 |
210401 |
177.45 |
178.40 |
174.30 |
174.85 |
-2.05 |
5,638 |
40,106 |
+2,809 |
|
Jun21 |
210401 |
177.60 |
177.80 |
173.95 |
174.45 |
-2.10 |
119 |
3,441 |
+44 |
Hover/Click |
Jul21 |
210401 |
174.15 |
176.70 |
173.75 |
174.15 |
-2.05 |
0 |
427 |
+0 |
|
Aug21 |
210401 |
173.60 |
173.60 |
173.60 |
173.60 |
-2.10 |
|
|
|
|
Total Volume and Open Interest |
14,430 |
65,860 |
-514 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun21 |
210401 |
154~250 |
156~130 |
154~200 |
156~070 |
+1~200 |
464,865 |
1,178,134 |
+10,020 |
Hover/Click |
Sep21 |
210401 |
154~230 |
154~250 |
154~210 |
154~230 |
+1~200 |
2 |
15 |
+0 |
Hover/Click |
Dec21 |
210401 |
154~230 |
154~230 |
154~230 |
154~230 |
+1~200 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
464,867 |
1,178,149 |
+10,020 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun21 |
210401 |
130~315 |
131~175 |
130~290 |
131~135 |
+0~155 |
1,894,739 |
3,932,097 |
+37,053 |
Hover/Click |
Sep21 |
210401 |
129~305 |
130~200 |
129~305 |
130~175 |
+0~165 |
477 |
510 |
+382 |
Hover/Click |
Dec21 |
210401 |
130~175 |
130~175 |
130~175 |
130~175 |
+0~165 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,895,216 |
3,932,607 |
+37,435 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun21 |
210401 |
123~126 |
123~210 |
123~116 |
123~176 |
+0~050 |
1,074,114 |
3,671,302 |
+41,349 |
Hover/Click |
Sep21 |
210401 |
122~316 |
122~316 |
122~316 |
122~316 |
+0~050 |
|
|
|
Hover/Click |
Dec21 |
210401 |
122~316 |
122~316 |
122~316 |
122~316 |
+0~050 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,077,194 |
3,676,923 |
+42,316 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun21 |
210401 |
110~115 |
110~121 |
110~112 |
110~114 |
-0~001 |
273,312 |
2,302,073 |
-18,686 |
Hover/Click |
Sep21 |
210401 |
110~113 |
110~113 |
110~113 |
110~113 |
-0~001 |
|
|
|
Hover/Click |
Dec21 |
210401 |
110~113 |
110~113 |
110~113 |
110~113 |
-0~001 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
282,221 |
2,326,631 |
-18,694 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Jun21 |
210401 |
99.825 |
99.830 |
99.820 |
99.825 |
unch |
95,173 |
1,176,037 |
-2,264 |
|
Sep21 |
210401 |
99.805 |
99.815 |
99.805 |
99.805 |
-0.005 |
79,036 |
853,371 |
+6,121 |
|
Dec21 |
210401 |
99.735 |
99.740 |
99.730 |
99.730 |
-0.005 |
78,368 |
931,687 |
-2,041 |
|
Mar22 |
210401 |
99.765 |
99.770 |
99.760 |
99.765 |
unch |
93,271 |
799,004 |
+15,206 |
|
Jun22 |
210401 |
99.710 |
99.715 |
99.700 |
99.710 |
unch |
225,000 |
763,698 |
+7,409 |
|
Sep22 |
210401 |
99.625 |
99.640 |
99.620 |
99.630 |
unch |
158,685 |
798,969 |
-1,678 |
|
Dec22 |
210401 |
99.505 |
99.515 |
99.490 |
99.505 |
+0.005 |
216,213 |
764,834 |
+18,977 |
|
Mar23 |
210401 |
99.395 |
99.420 |
99.385 |
99.405 |
+0.010 |
187,472 |
1,149,806 |
+16,911 |
|
Jun23 |
210401 |
99.225 |
99.260 |
99.210 |
99.240 |
+0.020 |
225,468 |
743,230 |
+523 |
|
Sep23 |
210401 |
98.975 |
99.015 |
98.965 |
98.995 |
+0.025 |
159,593 |
555,784 |
+8,432 |
|
Dec23 |
210401 |
98.795 |
98.845 |
98.790 |
98.830 |
+0.035 |
202,080 |
784,917 |
-1,526 |
|
Mar24 |
210401 |
98.620 |
98.680 |
98.610 |
98.660 |
+0.040 |
124,282 |
272,581 |
+1,579 |
|
Jun24 |
210401 |
98.440 |
98.505 |
98.430 |
98.485 |
+0.040 |
94,311 |
304,752 |
-1,530 |
|
Sep24 |
210401 |
98.270 |
98.340 |
98.260 |
98.320 |
+0.040 |
66,690 |
281,381 |
+8,312 |
|
Dec24 |
210401 |
98.120 |
98.195 |
98.110 |
98.175 |
+0.045 |
78,095 |
188,237 |
-2,986 |
|
Mar25 |
210401 |
98.000 |
98.070 |
97.980 |
98.055 |
+0.055 |
47,488 |
124,036 |
+563 |
|
Jun25 |
210401 |
97.880 |
97.960 |
97.870 |
97.940 |
+0.055 |
45,860 |
93,239 |
-1,858 |
|
Sep25 |
210401 |
97.780 |
97.860 |
97.765 |
97.840 |
+0.055 |
44,052 |
159,901 |
+2,429 |
|
Total Volume and Open Interest |
2,343,717 |
11,217,238 |
+81,742 |
|
Ultra T-Bond(CBOT) |
Jun21 |
210401 |
181~29 |
184~28 |
181~15 |
184~13 |
+3~06 |
219,309 |
1,124,389 |
-1,339 |
|
Sep21 |
210401 |
182~29 |
182~29 |
182~29 |
182~29 |
+3~06 |
|
|
|
|
Dec21 |
210401 |
182~29 |
182~29 |
182~29 |
182~29 |
+3~06 |
|
|
|
|
Total Volume and Open Interest |
219,309 |
1,124,389 |
-1,339 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun21 |
210401 |
143~240 |
144~240 |
143~210 |
144~210 |
+0~310 |
438,908 |
1,348,606 |
+15,772 |
|
Sep21 |
210401 |
144~210 |
144~210 |
144~210 |
144~210 |
+0~310 |
|
|
|
|
Dec21 |
210401 |
144~210 |
144~210 |
144~210 |
144~210 |
+0~310 |
|
|
|
|
Total Volume and Open Interest |
438,908 |
1,348,606 |
+15,772 |
|
30 Day Federal Funds(CBOT) |
Apr21 |
210401 |
99.940 |
99.942 |
99.935 |
99.938 |
unch |
16,917 |
171,314 |
+4,089 |
|
May21 |
210401 |
99.930 |
99.935 |
99.930 |
99.930 |
unch |
7,810 |
121,407 |
+1,401 |
|
Jun21 |
210401 |
99.930 |
99.930 |
99.925 |
99.930 |
+0.005 |
5,317 |
93,988 |
+418 |
|
Jul21 |
210401 |
99.920 |
99.925 |
99.920 |
99.925 |
+0.005 |
2,190 |
95,802 |
-1,382 |
|
Aug21 |
210401 |
99.920 |
99.925 |
99.920 |
99.920 |
+0.005 |
3,541 |
61,917 |
-182 |
|
Sep21 |
210401 |
99.920 |
99.925 |
99.920 |
99.920 |
+0.005 |
1,143 |
62,759 |
-536 |
|
Total Volume and Open Interest |
50,156 |
1,115,554 |
+3,969 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun21 |
210401 |
150.95 |
151.06 |
150.89 |
150.99 |
+0.04 |
1,052 |
12,836 |
-111 |
Hover/Click |
Sep21 |
210401 |
150.99 |
150.99 |
150.99 |
150.99 |
+0.04 |
|
|
|
Hover/Click |
Dec21 |
210401 |
150.99 |
150.99 |
150.99 |
150.99 |
+0.04 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,052 |
12,836 |
-111 |
|
Euro-Buxl(EUREX) |
Jun21 |
210401 |
205.78 |
207.58 |
205.54 |
207.48 |
+1.44 |
93,830 |
288,071 |
+6,041 |
|
Sep21 |
210401 |
205.00 |
205.82 |
205.00 |
205.82 |
+1.44 |
10 |
7 |
+5 |
|
Dec21 |
210401 |
204.58 |
204.58 |
204.58 |
204.58 |
+1.44 |
|
|
|
|
Total Volume and Open Interest |
93,840 |
288,078 |
+6,046 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun21 |
210401 |
171.10 |
171.86 |
171.07 |
171.83 |
+0.55 |
933,497 |
1,453,294 |
+76,150 |
Hover/Click |
Sep21 |
210401 |
173.09 |
173.61 |
173.09 |
173.61 |
+0.54 |
9 |
42 |
+5 |
Hover/Click |
Dec21 |
210401 |
170.83 |
170.83 |
170.83 |
170.83 |
+0.55 |
1 |
1 |
+1 |
Hover/Click |
Total Volume and Open Interest |
933,507 |
1,453,337 |
+76,156 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun21 |
210401 |
135.00 |
135.28 |
135.00 |
135.27 |
+0.19 |
563,637 |
1,204,065 |
+45,643 |
Hover/Click |
Sep21 |
210401 |
134.67 |
134.67 |
134.67 |
134.67 |
+0.19 |
0 |
31 |
+0 |
Hover/Click |
Dec21 |
210401 |
135.57 |
135.57 |
135.57 |
135.57 |
+0.19 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
563,637 |
1,204,096 |
+45,643 |
|
Euro-Schatz(EUREX) |
Jun21 |
210401 |
112.09 |
112.14 |
112.09 |
112.14 |
+0.04 |
370,633 |
1,588,649 |
+76,652 |
|
Sep21 |
210401 |
112.21 |
112.21 |
112.21 |
112.21 |
+0.02 |
|
|
|
|
Dec21 |
210401 |
112.99 |
112.99 |
112.99 |
112.99 |
+0.04 |
|
|
|
|
Total Volume and Open Interest |
370,633 |
1,588,649 |
+76,652 |
|
3-Mth Euribor(EUREX) |
Jun21 |
210401 |
100.530 |
100.540 |
100.530 |
100.540 |
unch |
0 |
866 |
+0 |
|
Sep21 |
210401 |
100.540 |
100.550 |
100.540 |
100.550 |
+0.005 |
0 |
1,438 |
+0 |
|
Dec21 |
210401 |
100.555 |
100.555 |
100.555 |
100.555 |
+0.005 |
0 |
541 |
+0 |
|
Total Volume and Open Interest |
0 |
3,635 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun21 |
210401 |
127~10 |
128~04 |
127~10 |
128~02 |
+0~15 |
313,218 |
640,881 |
-2,624 |
Hover/Click |
Sep21 |
210401 |
127~03 |
127~03 |
127~03 |
127~03 |
+0~15 |
21 |
44 |
+21 |
Hover/Click |
Total Volume and Open Interest |
313,239 |
640,925 |
-2,603 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Jun21 |
210401 |
99.91 |
99.91 |
99.90 |
99.91 |
+0.01 |
53,908 |
651,966 |
-4,913 |
|
Sep21 |
210401 |
99.91 |
99.92 |
99.90 |
99.91 |
+0.01 |
14,277 |
521,274 |
-185 |
|
Dec21 |
210401 |
99.88 |
99.88 |
99.86 |
99.88 |
+0.00 |
34,866 |
535,713 |
-4,772 |
|
Mar22 |
210401 |
99.79 |
99.81 |
99.79 |
99.81 |
+0.01 |
37,080 |
553,161 |
+6,496 |
|
Jun22 |
210401 |
99.75 |
99.76 |
99.75 |
99.76 |
+0.01 |
40,291 |
511,089 |
+6,108 |
|
Sep22 |
210401 |
99.69 |
99.71 |
99.69 |
99.71 |
+0.01 |
48,032 |
288,074 |
-3,112 |
|
Total Volume and Open Interest |
533,674 |
4,490,475 |
+16,440 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun21 |
210401 |
100.540 |
100.545 |
100.540 |
100.545 |
+0.005 |
33,733 |
340,018 |
-2,659 |
|
Sep21 |
210401 |
100.545 |
100.550 |
100.540 |
100.550 |
+0.010 |
64,487 |
324,526 |
+7,227 |
|
Dec21 |
210401 |
100.550 |
100.560 |
100.545 |
100.555 |
+0.010 |
35,540 |
408,707 |
+559 |
|
Total Volume and Open Interest |
884,550 |
3,495,345 |
+15,337 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun21 |
210401 |
99.94 |
99.95 |
99.94 |
99.95 |
unch |
7,531 |
145,871 |
-1,835 |
|
Sep21 |
210401 |
99.91 |
99.93 |
99.91 |
99.93 |
+0.01 |
8,472 |
143,058 |
-730 |
|
Dec21 |
210401 |
99.87 |
99.89 |
99.87 |
99.89 |
+0.01 |
21,249 |
165,973 |
+2,876 |
|
Mar22 |
210401 |
99.85 |
99.87 |
99.83 |
99.86 |
+0.01 |
25,133 |
162,145 |
-2,854 |
|
Jun22 |
210401 |
99.79 |
99.81 |
99.78 |
99.81 |
+0.01 |
16,477 |
107,803 |
+3,055 |
|
Sep22 |
210401 |
99.72 |
99.74 |
99.71 |
99.74 |
+0.01 |
13,002 |
74,007 |
+4,298 |
|
Dec22 |
210401 |
99.63 |
99.65 |
99.62 |
99.65 |
+0.01 |
10,009 |
48,071 |
+169 |
|
Mar23 |
210401 |
99.55 |
99.56 |
99.53 |
99.56 |
+0.01 |
7,055 |
25,139 |
+1,796 |
|
Jun23 |
210401 |
99.45 |
99.45 |
99.43 |
99.43 |
+0.01 |
35 |
1,770 |
-24 |
|
Sep23 |
210401 |
99.31 |
99.31 |
99.31 |
99.31 |
+0.02 |
0 |
912 |
+0 |
|
Total Volume and Open Interest |
108,963 |
875,522 |
+6,751 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun21 |
210401 |
98.18 |
98.21 |
98.14 |
98.19 |
unch |
186,577 |
1,288,669 |
-9,182 |
|
Sep21 |
210401 |
98.19 |
98.19 |
98.19 |
98.19 |
unch |
|
|
|
|
Total Volume and Open Interest |
186,577 |
1,288,669 |
-9,182 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun21 |
210401 |
99.71 |
99.72 |
99.70 |
99.72 |
+0.01 |
137,589 |
664,702 |
+6,488 |
|
Sep21 |
210401 |
99.72 |
99.72 |
99.72 |
99.72 |
+0.01 |
|
|
|
|
Total Volume and Open Interest |
137,589 |
664,702 |
+6,488 |
|
Gold(CMX) |
Weekly |
Monthly |
Apr21 |
210401 |
1706.8 |
1728.8 |
1706.4 |
1726.5 |
+12.7 |
25,316 |
25,063 |
-12,886 |
Hover/Click |
Jun21 |
210401 |
1709.0 |
1732.0 |
1706.4 |
1728.4 |
+12.8 |
225,871 |
368,572 |
+10,769 |
Hover/Click |
Aug21 |
210401 |
1711.4 |
1733.2 |
1708.8 |
1730.3 |
+12.8 |
2,724 |
36,949 |
+62 |
Hover/Click |
Oct21 |
210401 |
1715.2 |
1735.0 |
1711.8 |
1731.9 |
+12.9 |
516 |
12,752 |
+137 |
Hover/Click |
Dec21 |
210401 |
1712.9 |
1736.0 |
1712.9 |
1733.6 |
+13.0 |
1,147 |
16,294 |
+26 |
Hover/Click |
Feb22 |
210401 |
1717.9 |
1735.4 |
1717.9 |
1735.2 |
+12.8 |
200 |
5,099 |
+44 |
Hover/Click |
Apr22 |
210401 |
1732.0 |
1739.9 |
1732.0 |
1736.8 |
+12.9 |
24 |
63 |
-11 |
Hover/Click |
Jun22 |
210401 |
1738.3 |
1738.3 |
1738.3 |
1738.3 |
+12.5 |
82 |
335 |
+15 |
Hover/Click |
Aug22 |
210401 |
1739.8 |
1739.8 |
1739.8 |
1739.8 |
+12.5 |
0 |
5 |
+0 |
Hover/Click |
Oct22 |
210401 |
1742.8 |
1742.8 |
1742.8 |
1742.8 |
+12.5 |
|
|
|
Hover/Click |
Dec22 |
210401 |
1733.4 |
1744.9 |
1733.4 |
1744.9 |
+12.5 |
19 |
380 |
-1 |
Hover/Click |
Feb23 |
210401 |
1747.9 |
1747.9 |
1747.9 |
1747.9 |
+12.5 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
257,799 |
467,321 |
-1,531 |
|
Silver(CMX) |
Weekly |
Monthly |
May21 |
210401 |
2446.0 |
2504.5 |
2427.0 |
2494.8 |
+41.6 |
72,663 |
119,708 |
-2,057 |
Hover/Click |
Jul21 |
210401 |
2449.5 |
2507.5 |
2432.5 |
2498.3 |
+41.1 |
4,309 |
18,468 |
+888 |
Hover/Click |
Sep21 |
210401 |
2441.5 |
2506.0 |
2436.5 |
2502.0 |
+41.1 |
341 |
5,693 |
+101 |
Hover/Click |
Dec21 |
210401 |
2446.0 |
2510.5 |
2442.0 |
2506.4 |
+41.4 |
481 |
7,065 |
+49 |
Hover/Click |
Mar22 |
210401 |
2480.0 |
2511.7 |
2480.0 |
2511.7 |
+43.5 |
15 |
879 |
+7 |
Hover/Click |
May22 |
210401 |
2450.0 |
2515.7 |
2450.0 |
2515.7 |
+43.5 |
3 |
91 |
+1 |
Hover/Click |
Jul22 |
210401 |
2520.8 |
2520.8 |
2520.8 |
2520.8 |
+43.5 |
2 |
65 |
+0 |
Hover/Click |
Total Volume and Open Interest |
78,094 |
154,987 |
-1,084 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr21 |
210401 |
1188.4 |
1212.9 |
1185.0 |
1206.2 |
+17.7 |
5,641 |
3,172 |
-3,585 |
Hover/Click |
Jul21 |
210401 |
1191.4 |
1217.5 |
1176.6 |
1208.6 |
+17.1 |
14,984 |
62,147 |
+3,142 |
Hover/Click |
Oct21 |
210401 |
1194.0 |
1220.0 |
1181.6 |
1212.3 |
+17.2 |
110 |
1,370 |
+33 |
Hover/Click |
Jan22 |
210401 |
1222.9 |
1223.6 |
1215.5 |
1215.5 |
+17.1 |
30 |
667 |
+11 |
Hover/Click |
Total Volume and Open Interest |
20,800 |
67,480 |
-380 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun21 |
210401 |
2621.50 |
2669.00 |
2607.00 |
2655.80 |
+35.90 |
1,676 |
9,998 |
-22 |
Hover/Click |
Sep21 |
210401 |
2630.00 |
2665.00 |
2630.00 |
2654.20 |
+36.70 |
15 |
359 |
+8 |
Hover/Click |
Dec21 |
210401 |
2650.70 |
2650.70 |
2650.70 |
2650.70 |
+36.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,691 |
10,357 |
-14 |
|
Copper(CMX) |
Weekly |
Monthly |
May21 |
210401 |
398.40 |
401.90 |
394.35 |
399.05 |
-0.50 |
62,904 |
131,126 |
-1,371 |
Hover/Click |
Jul21 |
210401 |
398.90 |
402.15 |
394.90 |
399.45 |
-0.60 |
9,005 |
42,704 |
+1,906 |
Hover/Click |
Sep21 |
210401 |
396.90 |
401.40 |
395.15 |
399.55 |
-0.60 |
2,622 |
24,238 |
+348 |
Hover/Click |
Dec21 |
210401 |
398.85 |
400.80 |
394.55 |
398.95 |
-0.50 |
1,320 |
18,964 |
+191 |
Hover/Click |
Mar22 |
210401 |
395.10 |
399.50 |
395.10 |
397.70 |
-0.55 |
159 |
3,284 |
-47 |
Hover/Click |
Total Volume and Open Interest |
77,221 |
229,202 |
+534 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun21 |
210401 |
32912 |
33060 |
32842 |
33037 |
+139 |
166,336 |
89,165 |
-1,342 |
Hover/Click |
Sep21 |
210401 |
32850 |
32931 |
32737 |
32922 |
+137 |
63 |
279 |
+15 |
Hover/Click |
Dec21 |
210401 |
32837 |
32837 |
32837 |
32837 |
+143 |
0 |
3 |
+0 |
Hover/Click |
Mar22 |
210401 |
32726 |
32726 |
32726 |
32726 |
+143 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
166,399 |
89,447 |
-1,327 |
|
S & P 500(CME) |
Weekly |
Monthly |
Jun21 |
210401 |
4010.00 |
4014.25 |
3965.50 |
4010.00 |
+42.50 |
3,701 |
16,016 |
+451 |
|
Sep21 |
210401 |
3999.50 |
3999.50 |
3999.50 |
3999.50 |
+42.25 |
|
|
|
|
Dec21 |
210401 |
3990.25 |
3990.25 |
3990.25 |
3990.25 |
+43.00 |
|
|
|
|
Mar22 |
210401 |
704.80 |
704.80 |
704.80 |
704.80 |
+44.10 |
|
|
|
|
Total Volume and Open Interest |
3,701 |
16,090 |
+451 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun21 |
210401 |
3967.50 |
4015.25 |
3964.50 |
4010.00 |
+42.50 |
1,590,486 |
2,558,591 |
-12,451 |
Hover/Click |
Sep21 |
210401 |
3958.00 |
4004.25 |
3955.00 |
3999.50 |
+42.25 |
626 |
3,723 |
+99 |
Hover/Click |
Dec21 |
210401 |
3980.00 |
3991.50 |
3946.00 |
3990.25 |
+43.00 |
3 |
1,330 |
+3 |
Hover/Click |
Mar22 |
210401 |
3981.50 |
3981.50 |
3981.50 |
3981.50 |
+44.00 |
0 |
1,020 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,591,115 |
2,564,664 |
-12,349 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun21 |
210401 |
13094.50 |
13332.50 |
13090.25 |
13316.00 |
+226.25 |
516,408 |
221,462 |
-3,841 |
Hover/Click |
Sep21 |
210401 |
13087.50 |
13318.75 |
13087.50 |
13304.00 |
+226.25 |
434 |
754 |
+16 |
Hover/Click |
Dec21 |
210401 |
13183.50 |
13295.00 |
13183.50 |
13295.00 |
+227.00 |
0 |
13 |
+0 |
Hover/Click |
Total Volume and Open Interest |
516,842 |
222,230 |
-3,825 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun21 |
210401 |
2608.70 |
2647.80 |
2603.50 |
2643.20 |
+37.90 |
8,120 |
45,432 |
+15 |
Hover/Click |
Sep21 |
210401 |
2641.00 |
2641.00 |
2641.00 |
2641.00 |
+37.90 |
0 |
1 |
+0 |
Hover/Click |
Dec21 |
210401 |
2661.10 |
2661.10 |
2661.10 |
2661.10 |
+34.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
8,120 |
45,433 |
+15 |
|
Volatility Index(CBOE) |
Apr21 |
210401 |
20.70 |
20.80 |
19.80 |
20.08 |
-0.65 |
59,022 |
155,859 |
-6,190 |
|
May21 |
210401 |
22.60 |
22.73 |
21.80 |
22.03 |
-0.65 |
37,467 |
105,992 |
+3,276 |
|
Jun21 |
210401 |
23.59 |
23.68 |
22.85 |
23.13 |
-0.52 |
11,046 |
33,804 |
+2,142 |
|
Jul21 |
210401 |
24.25 |
24.33 |
23.60 |
23.85 |
-0.45 |
4,960 |
29,868 |
+607 |
|
Total Volume and Open Interest |
118,279 |
358,042 |
-393 |
|
S & P 600(CME) |
Jun21 |
210401 |
1340.50 |
1340.50 |
1340.50 |
1340.50 |
+19.00 |
|
|
|
|
Sep21 |
210401 |
1341.30 |
1341.30 |
1341.30 |
1341.30 |
+18.90 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun21 |
210401 |
2215.50 |
2257.50 |
2212.20 |
2251.90 |
+29.40 |
210,348 |
471,797 |
-7,123 |
Hover/Click |
Sep21 |
210401 |
2214.90 |
2252.50 |
2209.10 |
2247.70 |
+29.20 |
34 |
181 |
-1 |
Hover/Click |
Dec21 |
210401 |
2242.10 |
2242.10 |
2242.10 |
2242.10 |
+29.40 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
210,382 |
471,978 |
-7,124 |
|
Nikkei 225(CME) |
Jun21 |
210401 |
29385 |
29745 |
29335 |
29695 |
+325 |
5,645 |
14,604 |
-261 |
|
Sep21 |
210401 |
29660 |
29675 |
29325 |
29660 |
+325 |
0 |
20 |
+0 |
|
Total Volume and Open Interest |
5,645 |
14,624 |
-261 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun21 |
210401 |
29210 |
29590 |
29175 |
29415 |
+195 |
51,014 |
96,306 |
+177 |
|
Sep21 |
210401 |
29385 |
29385 |
29385 |
29385 |
+195 |
0 |
900 |
+0 |
|
Dec21 |
210401 |
29235 |
29235 |
29235 |
29235 |
+195 |
0 |
10,607 |
+0 |
|
Total Volume and Open Interest |
51,021 |
126,742 |
+176 |
|
Nikkei 225 Mini(JPX) |
Jun21 |
210401 |
29430 |
29590 |
29310 |
29400 |
+220 |
383,288 |
245,764 |
+902 |
|
Sep21 |
210401 |
29170 |
29530 |
29115 |
29340 |
+220 |
6,467 |
4,712 |
-160 |
|
Dec21 |
210401 |
28975 |
29325 |
28920 |
29150 |
+220 |
280 |
2,469 |
-51 |
|
Total Volume and Open Interest |
413,734 |
383,058 |
+1,284 |
|
Nikkei 225(JPX) |
Jun21 |
210401 |
29430 |
29590 |
29310 |
29400 |
+220 |
31,656 |
227,021 |
-507 |
|
Sep21 |
210401 |
29370 |
29520 |
29280 |
29340 |
+220 |
65 |
4,134 |
-25 |
|
Dec21 |
210401 |
29280 |
29280 |
29150 |
29150 |
+220 |
4 |
43,228 |
+250 |
|
Total Volume and Open Interest |
31,725 |
310,273 |
+168 |
|
Nikkei 225(CME) Yen |
Jun21 |
210401 |
29365 |
29720 |
29310 |
29675 |
+330 |
24,956 |
31,475 |
+102 |
|
Sep21 |
210401 |
29335 |
29640 |
29265 |
29610 |
+330 |
0 |
185 |
+0 |
|
Dec21 |
210401 |
29390 |
29390 |
29390 |
29390 |
+330 |
|
|
|
|
Total Volume and Open Interest |
24,956 |
31,660 |
+102 |
|
Nikkei 225(CME) e-Mini Yen |
Jun21 |
210401 |
29680 |
29680 |
29680 |
29680 |
+330 |
|
|
|
|
Sep21 |
210401 |
29610 |
29610 |
29610 |
29610 |
+330 |
|
|
|
|
Dec21 |
210401 |
29390 |
29390 |
29390 |
29390 |
+330 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Apr21 |
210401 |
6068.0 |
6144.0 |
6059.5 |
6100.5 |
+34.5 |
48,600 |
277,846 |
+9,282 |
|
May21 |
210401 |
6032.5 |
6032.5 |
6032.5 |
6032.5 |
+34.5 |
1 |
10 |
+0 |
|
Jun21 |
210401 |
5971.5 |
6026.0 |
5971.5 |
6003.0 |
+34.5 |
65 |
5,738 |
+55 |
|
Sep21 |
210401 |
5980.5 |
5980.5 |
5980.5 |
5980.5 |
+34.5 |
0 |
5 |
+0 |
|
Dec21 |
210401 |
5955.0 |
5955.0 |
5955.0 |
5955.0 |
+34.5 |
0 |
28,501 |
+0 |
|
Mar22 |
210401 |
5940.5 |
5940.5 |
5940.5 |
5940.5 |
+34.5 |
|
|
|
|
Total Volume and Open Interest |
48,666 |
321,604 |
+9,337 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Apr21 |
210401 |
28335 |
28911 |
28320 |
28817 |
+501 |
127,216 |
98,401 |
+1,670 |
|
May21 |
210401 |
28192 |
28739 |
28180 |
28650 |
+496 |
|
|
|
|
Jun21 |
210401 |
28043 |
28600 |
28035 |
28507 |
+494 |
579 |
5,028 |
+10 |
|
Total Volume and Open Interest |
12,764 |
710,985 |
+97,979 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun21 |
210401 |
15045.0 |
15210.0 |
15028.0 |
15113.0 |
+84.0 |
52,637 |
76,091 |
+2,095 |
|
Sep21 |
210401 |
15042.0 |
15178.0 |
15035.0 |
15090.0 |
+83.0 |
55 |
161 |
+10 |
|
Dec21 |
210401 |
15069.0 |
15069.0 |
15069.0 |
15069.0 |
+83.0 |
0 |
40 |
+0 |
|
Total Volume and Open Interest |
52,692 |
76,292 |
+2,105 |
|
Mini-DAX(EUREX) |
Jun21 |
210401 |
15045.0 |
15210.0 |
15027.0 |
15113.0 |
+84.0 |
55,202 |
17,216 |
+2,729 |
|
Sep21 |
210401 |
15031.0 |
15171.0 |
15031.0 |
15090.0 |
+83.0 |
28 |
176 |
+0 |
|
Dec21 |
210401 |
15150.0 |
15150.0 |
15069.0 |
15069.0 |
+83.0 |
8 |
11 |
+5 |
|
Total Volume and Open Interest |
55,238 |
17,403 |
+2,734 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun21 |
210401 |
3873 |
3921 |
3867 |
3893 |
+27 |
706,411 |
3,098,578 |
+28,279 |
|
Sep21 |
210401 |
3864 |
3878 |
3864 |
3878 |
+27 |
61 |
4,992 |
+18 |
|
Dec21 |
210401 |
3858 |
3858 |
3858 |
3858 |
+27 |
0 |
45,487 |
+0 |
|
Total Volume and Open Interest |
706,472 |
3,157,659 |
+28,297 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun21 |
210401 |
10918 |
11049 |
10917 |
10984 |
+56 |
22,647 |
166,672 |
-722 |
|
Sep21 |
210401 |
10950 |
10970 |
10920 |
10953 |
+56 |
5 |
328 |
-1 |
|
Dec21 |
210401 |
10985 |
10985 |
10931 |
10931 |
+56 |
1 |
1 |
+1 |
|
Total Volume and Open Interest |
22,653 |
167,001 |
-722 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun21 |
210401 |
6678.50 |
6738.00 |
6669.50 |
6692.00 |
+12.50 |
75,260 |
611,844 |
+531 |
|
Sep21 |
210401 |
6633.00 |
6642.00 |
6628.00 |
6628.00 |
+10.50 |
9 |
2,063 |
-2 |
|
Dec21 |
210401 |
6582.00 |
6596.00 |
6571.00 |
6596.00 |
+12.50 |
0 |
15 |
+0 |
|
Total Volume and Open Interest |
75,269 |
613,922 |
+529 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun21 |
210401 |
6766.0 |
6807.0 |
6745.0 |
6803.0 |
+37.0 |
46,158 |
244,246 |
+453 |
|
Sep21 |
210401 |
6729.0 |
6729.0 |
6729.0 |
6729.0 |
+37.0 |
0 |
5 |
+0 |
|
Dec21 |
210401 |
6701.0 |
6701.0 |
6701.0 |
6701.0 |
+37.0 |
0 |
159 |
+0 |
|
Total Volume and Open Interest |
46,169 |
244,888 |
+460 |
|
FTSE MIB(ISE) |
Jun21 |
210401 |
24440.00 |
24640.00 |
24390.00 |
24457.00 |
+63.00 |
13,565 |
78,386 |
+620 |
|
Sep21 |
210401 |
24415.00 |
24475.00 |
24265.00 |
24310.00 |
+61.00 |
42 |
176 |
+36 |
|
Dec21 |
210401 |
24050.00 |
24050.00 |
24050.00 |
24050.00 |
+58.00 |
0 |
11 |
-24 |
|
Total Volume and Open Interest |
13,607 |
78,573 |
+632 |
|
KOSPI 200(KFE) |
Jun21 |
210401 |
418.05 |
419.60 |
416.15 |
419.20 |
+4.55 |
188,435 |
227,476 |
-654 |
|
Sep21 |
210401 |
417.50 |
419.20 |
416.00 |
418.75 |
+4.50 |
106 |
3,397 |
-10 |
|
Dec21 |
210401 |
419.50 |
419.50 |
419.50 |
419.50 |
+4.55 |
0 |
23,387 |
-762 |
|
Total Volume and Open Interest |
188,541 |
265,128 |
-1,426 |
|
GSCI(CME) |
Weekly |
Monthly |
Apr21 |
210401 |
470.50 |
475.60 |
470.50 |
474.15 |
+7.95 |
1 |
5,519 |
-4 |
|
May21 |
210401 |
473.40 |
473.80 |
473.40 |
473.40 |
+7.95 |
0 |
8 |
+0 |
|
Jun21 |
210401 |
473.30 |
473.30 |
473.30 |
473.30 |
+7.75 |
|
|
|
|
Total Volume and Open Interest |
1 |
5,527 |
-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. |
|
|