|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed April 07, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
May21 |
210407 |
1420.50 |
1427.50 |
1403.75 |
1408.75 |
-10.00 |
63,975 |
284,632 |
-1,602 |
Hover/Click |
Jul21 |
210407 |
1411.25 |
1420.00 |
1398.50 |
1403.00 |
-8.25 |
39,408 |
205,605 |
-1,372 |
Hover/Click |
Aug21 |
210407 |
1375.25 |
1381.75 |
1364.50 |
1370.50 |
-4.75 |
6,443 |
27,076 |
+879 |
Hover/Click |
Sep21 |
210407 |
1304.75 |
1308.75 |
1296.00 |
1301.50 |
-3.50 |
2,512 |
14,053 |
+238 |
Hover/Click |
Nov21 |
210407 |
1269.50 |
1275.00 |
1264.75 |
1270.75 |
-0.50 |
33,320 |
219,840 |
+598 |
Hover/Click |
Jan22 |
210407 |
1267.50 |
1272.00 |
1262.50 |
1268.50 |
-0.25 |
3,554 |
27,502 |
+332 |
Hover/Click |
Mar22 |
210407 |
1242.75 |
1245.00 |
1236.25 |
1241.00 |
-0.75 |
2,962 |
54,727 |
+229 |
Hover/Click |
May22 |
210407 |
1236.00 |
1239.00 |
1230.50 |
1235.50 |
-0.75 |
1,646 |
18,329 |
+176 |
Hover/Click |
Jul22 |
210407 |
1233.50 |
1237.00 |
1229.75 |
1233.75 |
-1.50 |
1,908 |
9,277 |
+551 |
Hover/Click |
Aug22 |
210407 |
1219.50 |
1221.00 |
1219.50 |
1221.00 |
-0.25 |
1 |
209 |
+0 |
Hover/Click |
Sep22 |
210407 |
1174.50 |
1174.50 |
1172.50 |
1174.50 |
+0.50 |
0 |
515 |
+0 |
Hover/Click |
Nov22 |
210407 |
1141.75 |
1147.00 |
1138.50 |
1144.25 |
+0.50 |
954 |
7,944 |
-64 |
Hover/Click |
Jan23 |
210407 |
1150.00 |
1150.00 |
1147.75 |
1147.75 |
+0.75 |
0 |
80 |
+0 |
Hover/Click |
Mar23 |
210407 |
1144.75 |
1144.75 |
1144.75 |
1144.75 |
+0.75 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
156,688 |
869,912 |
-33 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
May21 |
210407 |
406.00 |
410.00 |
405.90 |
409.10 |
+2.70 |
34,484 |
137,755 |
-1,642 |
Hover/Click |
Jul21 |
210407 |
407.90 |
412.10 |
407.90 |
411.40 |
+2.90 |
24,754 |
115,959 |
+412 |
Hover/Click |
Aug21 |
210407 |
404.00 |
407.80 |
404.00 |
407.20 |
+2.90 |
6,044 |
27,029 |
-31 |
Hover/Click |
Sep21 |
210407 |
398.30 |
401.60 |
398.30 |
401.40 |
+2.90 |
2,467 |
18,445 |
-56 |
Hover/Click |
Oct21 |
210407 |
391.10 |
394.50 |
391.10 |
394.30 |
+2.60 |
3,174 |
20,171 |
+14 |
Hover/Click |
Dec21 |
210407 |
389.60 |
393.30 |
389.50 |
393.00 |
+2.80 |
10,761 |
59,912 |
+444 |
Hover/Click |
Jan22 |
210407 |
385.50 |
389.60 |
385.50 |
389.20 |
+2.80 |
1,203 |
7,333 |
+251 |
Hover/Click |
Mar22 |
210407 |
376.50 |
379.40 |
375.70 |
377.70 |
+1.30 |
1,321 |
12,405 |
-23 |
Hover/Click |
May22 |
210407 |
373.10 |
376.10 |
373.00 |
374.10 |
+0.80 |
558 |
7,925 |
+194 |
Hover/Click |
Jul22 |
210407 |
373.30 |
376.00 |
373.10 |
373.80 |
+0.90 |
185 |
4,345 |
+1 |
Hover/Click |
Total Volume and Open Interest |
85,111 |
415,972 |
-389 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
May21 |
210407 |
54.19 |
54.44 |
52.40 |
52.85 |
-1.07 |
32,347 |
136,497 |
-5,070 |
Hover/Click |
Jul21 |
210407 |
52.26 |
52.36 |
50.64 |
51.00 |
-1.00 |
25,408 |
128,681 |
+2,967 |
Hover/Click |
Aug21 |
210407 |
50.52 |
50.58 |
49.03 |
49.37 |
-0.89 |
5,624 |
37,375 |
+373 |
Hover/Click |
Sep21 |
210407 |
49.13 |
49.26 |
47.86 |
48.21 |
-0.74 |
3,002 |
29,182 |
+443 |
Hover/Click |
Oct21 |
210407 |
48.31 |
48.39 |
47.08 |
47.49 |
-0.57 |
2,915 |
29,362 |
+288 |
Hover/Click |
Dec21 |
210407 |
47.99 |
47.99 |
46.72 |
47.12 |
-0.53 |
11,088 |
85,898 |
+1,765 |
Hover/Click |
Jan22 |
210407 |
47.45 |
47.51 |
46.40 |
46.76 |
-0.52 |
1,598 |
13,246 |
-1 |
Hover/Click |
Mar22 |
210407 |
46.96 |
47.11 |
46.03 |
46.41 |
-0.48 |
1,166 |
14,870 |
+255 |
Hover/Click |
May22 |
210407 |
46.54 |
46.82 |
45.81 |
46.16 |
-0.45 |
785 |
9,082 |
+284 |
Hover/Click |
Jul22 |
210407 |
46.33 |
46.59 |
45.58 |
45.98 |
-0.41 |
460 |
5,329 |
+175 |
Hover/Click |
Total Volume and Open Interest |
84,424 |
495,120 |
+1,481 |
|
Canola(WCE) |
Weekly |
Monthly |
May21 |
210407 |
785.1 |
804.1 |
777.1 |
800.4 |
+15.3 |
4,614 |
36,170 |
-3,535 |
Hover/Click |
Jul21 |
210407 |
735.1 |
744.7 |
722.3 |
740.5 |
+5.4 |
8,788 |
40,360 |
-896 |
Hover/Click |
Nov21 |
210407 |
625.5 |
631.6 |
613.3 |
627.0 |
+1.5 |
3,436 |
103,252 |
+521 |
Hover/Click |
Jan22 |
210407 |
626.2 |
632.6 |
615.8 |
627.7 |
+1.2 |
184 |
21,460 |
+62 |
Hover/Click |
Mar22 |
210407 |
625.5 |
630.2 |
625.5 |
626.7 |
+1.2 |
119 |
4,071 |
+0 |
Hover/Click |
Total Volume and Open Interest |
17,193 |
206,659 |
-3,796 |
|
Corn(CBOT) |
Weekly |
Monthly |
May21 |
210407 |
555.75 |
562.25 |
553.75 |
560.50 |
+6.25 |
143,679 |
602,184 |
-12,985 |
Hover/Click |
Jul21 |
210407 |
542.00 |
547.50 |
541.00 |
546.00 |
+5.00 |
88,758 |
437,398 |
+8,141 |
Hover/Click |
Sep21 |
210407 |
499.00 |
502.00 |
497.00 |
499.25 |
+1.00 |
21,097 |
194,424 |
+302 |
Hover/Click |
Dec21 |
210407 |
483.75 |
486.25 |
481.50 |
485.50 |
+2.25 |
55,299 |
392,945 |
+3,019 |
Hover/Click |
Mar22 |
210407 |
490.50 |
493.75 |
488.75 |
492.50 |
+1.75 |
11,839 |
57,541 |
+2,479 |
Hover/Click |
May22 |
210407 |
495.75 |
497.75 |
493.25 |
496.75 |
+1.25 |
3,592 |
12,186 |
+139 |
Hover/Click |
Jul22 |
210407 |
498.00 |
499.75 |
495.25 |
499.00 |
+1.50 |
4,842 |
28,350 |
+2,088 |
Hover/Click |
Sep22 |
210407 |
462.00 |
465.25 |
461.50 |
464.75 |
+2.25 |
172 |
5,535 |
-42 |
Hover/Click |
Dec22 |
210407 |
451.00 |
454.50 |
450.00 |
453.75 |
+2.75 |
3,663 |
35,228 |
+1,420 |
Hover/Click |
Mar23 |
210407 |
460.75 |
460.75 |
457.75 |
460.75 |
+2.50 |
16 |
778 |
+11 |
Hover/Click |
Total Volume and Open Interest |
332,985 |
1,768,738 |
+4,564 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May21 |
210407 |
615.00 |
619.75 |
609.75 |
616.25 |
+0.75 |
52,004 |
158,408 |
-3,664 |
Hover/Click |
Jul21 |
210407 |
612.75 |
619.75 |
609.25 |
616.00 |
+3.25 |
33,701 |
125,655 |
-1,867 |
Hover/Click |
Sep21 |
210407 |
613.75 |
621.25 |
611.00 |
618.25 |
+4.50 |
19,305 |
56,299 |
-3,199 |
Hover/Click |
Dec21 |
210407 |
619.25 |
626.50 |
617.00 |
623.50 |
+4.25 |
7,785 |
54,408 |
+499 |
Hover/Click |
Mar22 |
210407 |
625.25 |
631.50 |
622.25 |
628.25 |
+3.50 |
1,377 |
14,543 |
+75 |
Hover/Click |
May22 |
210407 |
624.00 |
631.25 |
623.25 |
628.25 |
+3.25 |
383 |
1,987 |
+145 |
Hover/Click |
Total Volume and Open Interest |
114,875 |
417,315 |
-7,931 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May21 |
210407 |
556.25 |
566.25 |
555.25 |
563.25 |
+7.75 |
13,858 |
94,875 |
-768 |
Hover/Click |
Jul21 |
210407 |
562.75 |
572.75 |
561.75 |
570.00 |
+8.00 |
13,116 |
79,732 |
+517 |
Hover/Click |
Sep21 |
210407 |
569.25 |
579.25 |
568.50 |
577.00 |
+8.50 |
5,322 |
26,853 |
+692 |
Hover/Click |
Dec21 |
210407 |
579.25 |
589.75 |
579.00 |
587.50 |
+8.50 |
2,671 |
27,898 |
+208 |
Hover/Click |
Mar22 |
210407 |
589.75 |
599.25 |
589.00 |
597.50 |
+8.75 |
229 |
2,788 |
-3 |
Hover/Click |
May22 |
210407 |
601.00 |
604.50 |
601.00 |
603.00 |
+8.25 |
18 |
825 |
+8 |
Hover/Click |
Jul22 |
210407 |
593.50 |
595.50 |
593.50 |
594.25 |
+8.50 |
6 |
943 |
+1 |
Hover/Click |
Total Volume and Open Interest |
35,220 |
234,011 |
+655 |
|
Wheat(MGE) |
Weekly |
Monthly |
May21 |
210407 |
610.25 |
627.00 |
610.25 |
624.50 |
+13.50 |
2,933 |
27,701 |
-1,160 |
Hover/Click |
Jul21 |
210407 |
621.50 |
634.75 |
621.50 |
632.00 |
+12.00 |
2,879 |
22,645 |
+857 |
Hover/Click |
Sep21 |
210407 |
628.00 |
642.00 |
628.00 |
639.75 |
+11.75 |
1,070 |
15,504 |
-316 |
Hover/Click |
Dec21 |
210407 |
639.00 |
650.75 |
639.00 |
648.50 |
+10.50 |
270 |
9,322 |
+13 |
Hover/Click |
Mar22 |
210407 |
650.00 |
655.75 |
649.75 |
655.75 |
+8.50 |
23 |
1,956 |
+4 |
Hover/Click |
May22 |
210407 |
654.00 |
660.50 |
654.00 |
659.75 |
+7.00 |
14 |
576 |
+6 |
Hover/Click |
Total Volume and Open Interest |
7,216 |
77,815 |
-585 |
|
Oats(CBOT) |
Weekly |
Monthly |
May21 |
210407 |
374.50 |
374.50 |
371.25 |
371.50 |
-2.50 |
64 |
2,564 |
-3 |
Hover/Click |
Jul21 |
210407 |
371.00 |
371.50 |
368.00 |
368.50 |
-2.00 |
18 |
1,107 |
+7 |
Hover/Click |
Sep21 |
210407 |
350.00 |
350.00 |
350.00 |
350.00 |
+0.75 |
2 |
42 |
+0 |
Hover/Click |
Dec21 |
210407 |
348.00 |
348.25 |
346.25 |
346.25 |
+0.50 |
4 |
647 |
-1 |
Hover/Click |
Total Volume and Open Interest |
88 |
4,389 |
+3 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May21 |
210407 |
13.13 |
13.17 |
13.10 |
13.17 |
+0.04 |
458 |
7,848 |
-217 |
Hover/Click |
Jul21 |
210407 |
13.37 |
13.41 |
13.37 |
13.41 |
+0.03 |
237 |
786 |
+202 |
Hover/Click |
Sep21 |
210407 |
13.02 |
13.03 |
13.02 |
13.02 |
+0.03 |
56 |
694 |
+8 |
Hover/Click |
Nov21 |
210407 |
13.06 |
13.06 |
13.06 |
13.06 |
+0.01 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
751 |
9,331 |
-7 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Apr21 |
210407 |
122.500 |
123.330 |
122.200 |
123.150 |
+0.420 |
14,587 |
21,045 |
-3,565 |
Hover/Click |
Jun21 |
210407 |
124.750 |
125.350 |
123.950 |
125.285 |
+0.650 |
25,941 |
154,639 |
+2,343 |
Hover/Click |
Aug21 |
210407 |
123.430 |
124.230 |
122.900 |
124.135 |
+0.705 |
9,471 |
79,330 |
+1,337 |
Hover/Click |
Oct21 |
210407 |
126.180 |
126.785 |
125.700 |
126.700 |
+0.400 |
6,047 |
48,100 |
+836 |
Hover/Click |
Dec21 |
210407 |
128.535 |
129.235 |
128.200 |
129.200 |
+0.320 |
2,979 |
21,357 |
+885 |
Hover/Click |
Feb22 |
210407 |
130.950 |
131.630 |
130.600 |
131.550 |
+0.265 |
988 |
10,198 |
+241 |
Hover/Click |
Total Volume and Open Interest |
60,855 |
339,655 |
+2,383 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Apr21 |
210407 |
146.700 |
147.735 |
146.200 |
147.630 |
+1.145 |
1,288 |
4,750 |
-370 |
Hover/Click |
May21 |
210407 |
152.000 |
153.050 |
151.535 |
152.685 |
+0.900 |
3,710 |
19,872 |
+218 |
Hover/Click |
Aug21 |
210407 |
160.950 |
162.100 |
160.330 |
161.880 |
+0.930 |
2,790 |
12,944 |
+344 |
Hover/Click |
Sep21 |
210407 |
161.600 |
162.800 |
161.035 |
162.700 |
+0.965 |
981 |
4,738 |
+130 |
Hover/Click |
Oct21 |
210407 |
162.285 |
163.485 |
161.600 |
163.380 |
+1.050 |
494 |
2,414 |
+117 |
Hover/Click |
Nov21 |
210407 |
162.500 |
163.850 |
162.000 |
163.700 |
+1.120 |
364 |
1,206 |
+91 |
Hover/Click |
Jan22 |
210407 |
160.350 |
161.785 |
159.985 |
161.580 |
+1.180 |
137 |
437 |
+62 |
Hover/Click |
Total Volume and Open Interest |
9,777 |
46,373 |
+598 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Apr21 |
210407 |
102.500 |
102.900 |
102.280 |
102.880 |
+0.780 |
5,046 |
22,162 |
-1,539 |
Hover/Click |
May21 |
210407 |
102.800 |
104.600 |
102.650 |
104.450 |
+1.800 |
286 |
2,896 |
-16 |
|
Jun21 |
210407 |
105.880 |
108.130 |
105.750 |
107.900 |
+2.270 |
14,382 |
105,963 |
+771 |
Hover/Click |
Jul21 |
210407 |
104.730 |
106.700 |
104.700 |
106.380 |
+1.780 |
4,475 |
34,669 |
+356 |
Hover/Click |
Aug21 |
210407 |
101.850 |
103.100 |
101.800 |
102.830 |
+0.980 |
3,546 |
42,538 |
+145 |
Hover/Click |
Oct21 |
210407 |
86.000 |
86.750 |
86.000 |
86.680 |
+0.650 |
2,491 |
40,250 |
+472 |
Hover/Click |
Dec21 |
210407 |
77.930 |
78.500 |
77.900 |
78.430 |
+0.530 |
1,885 |
27,506 |
+359 |
Hover/Click |
Feb22 |
210407 |
79.000 |
79.350 |
78.900 |
79.300 |
+0.400 |
348 |
6,327 |
+91 |
Hover/Click |
Total Volume and Open Interest |
32,573 |
288,328 |
+700 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Apr21 |
210407 |
17.43 |
17.59 |
17.43 |
17.55 |
+0.10 |
108 |
3,405 |
-28 |
Hover/Click |
May21 |
210407 |
18.58 |
19.25 |
18.58 |
19.18 |
+0.55 |
322 |
3,842 |
+37 |
Hover/Click |
Jun21 |
210407 |
18.89 |
19.39 |
18.89 |
19.27 |
+0.43 |
239 |
3,151 |
+78 |
Hover/Click |
Jul21 |
210407 |
18.85 |
19.20 |
18.84 |
19.20 |
+0.42 |
48 |
2,038 |
+26 |
Hover/Click |
Aug21 |
210407 |
18.85 |
19.13 |
18.85 |
19.00 |
+0.20 |
31 |
1,889 |
+14 |
Hover/Click |
Sep21 |
210407 |
18.80 |
18.95 |
18.80 |
18.91 |
+0.13 |
24 |
1,994 |
+16 |
Hover/Click |
Oct21 |
210407 |
18.70 |
18.78 |
18.64 |
18.75 |
+0.05 |
7 |
1,664 |
+2 |
Hover/Click |
Nov21 |
210407 |
18.34 |
18.38 |
18.26 |
18.34 |
unch |
2 |
1,401 |
+1 |
Hover/Click |
Dec21 |
210407 |
18.09 |
18.09 |
18.00 |
18.04 |
unch |
12 |
1,178 |
+11 |
Hover/Click |
Jan22 |
210407 |
17.65 |
17.65 |
17.65 |
17.65 |
unch |
0 |
408 |
+0 |
Hover/Click |
Feb22 |
210407 |
17.58 |
17.58 |
17.58 |
17.58 |
unch |
0 |
374 |
+0 |
Hover/Click |
Mar22 |
210407 |
17.52 |
17.52 |
17.52 |
17.52 |
unch |
1 |
352 |
+1 |
Hover/Click |
Apr22 |
210407 |
17.50 |
17.50 |
17.50 |
17.50 |
unch |
4 |
189 |
+2 |
Hover/Click |
Total Volume and Open Interest |
807 |
22,236 |
+167 |
|
Cocoa(ICE) |
Weekly |
Monthly |
May21 |
210407 |
2403 |
2404 |
2363 |
2389 |
-17 |
19,115 |
58,286 |
-2,449 |
Hover/Click |
Jul21 |
210407 |
2429 |
2429 |
2392 |
2411 |
-14 |
16,847 |
67,517 |
+506 |
Hover/Click |
Sep21 |
210407 |
2437 |
2437 |
2404 |
2427 |
-9 |
8,391 |
31,539 |
-828 |
Hover/Click |
Dec21 |
210407 |
2439 |
2441 |
2411 |
2434 |
-7 |
3,782 |
17,861 |
+1,289 |
Hover/Click |
Mar22 |
210407 |
2435 |
2435 |
2411 |
2429 |
-8 |
912 |
6,583 |
+334 |
Hover/Click |
May22 |
210407 |
2436 |
2436 |
2417 |
2428 |
-10 |
182 |
2,529 |
+32 |
Hover/Click |
Jul22 |
210407 |
2433 |
2433 |
2422 |
2427 |
-12 |
53 |
1,188 |
+6 |
Hover/Click |
Total Volume and Open Interest |
49,298 |
193,436 |
-1,104 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May21 |
210407 |
126.90 |
128.00 |
125.45 |
126.75 |
-0.10 |
16,091 |
91,357 |
-2,707 |
Hover/Click |
Jul21 |
210407 |
128.50 |
129.90 |
127.30 |
128.70 |
unch |
11,632 |
50,812 |
+1,212 |
Hover/Click |
Sep21 |
210407 |
130.55 |
131.75 |
129.20 |
130.60 |
+0.05 |
6,814 |
56,479 |
+35 |
Hover/Click |
Dec21 |
210407 |
132.90 |
134.15 |
131.55 |
133.05 |
+0.15 |
4,352 |
40,275 |
+278 |
Hover/Click |
Mar22 |
210407 |
134.95 |
136.20 |
133.60 |
135.10 |
+0.20 |
1,587 |
24,289 |
+855 |
Hover/Click |
May22 |
210407 |
136.10 |
137.20 |
134.60 |
136.10 |
+0.20 |
183 |
7,143 |
+56 |
Hover/Click |
Total Volume and Open Interest |
41,131 |
287,586 |
-53 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
May21 |
210407 |
109.50 |
110.80 |
108.25 |
108.80 |
-0.40 |
1,303 |
8,571 |
-100 |
Hover/Click |
Jul21 |
210407 |
112.00 |
113.90 |
111.65 |
112.10 |
-0.60 |
732 |
3,064 |
+508 |
Hover/Click |
Sep21 |
210407 |
116.05 |
116.05 |
114.80 |
115.15 |
-0.55 |
91 |
635 |
+61 |
Hover/Click |
Nov21 |
210407 |
118.30 |
118.30 |
117.85 |
118.15 |
-0.50 |
47 |
281 |
+5 |
Hover/Click |
Jan22 |
210407 |
120.85 |
120.85 |
120.85 |
120.85 |
-0.45 |
24 |
82 |
+19 |
Hover/Click |
Mar22 |
210407 |
122.35 |
122.35 |
122.35 |
122.35 |
-0.20 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,197 |
12,637 |
+493 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
May21 |
210407 |
15.18 |
15.34 |
14.99 |
15.14 |
-0.02 |
29,959 |
318,837 |
-4,230 |
Hover/Click |
Jul21 |
210407 |
15.05 |
15.23 |
14.92 |
15.05 |
+0.02 |
21,783 |
262,889 |
-768 |
Hover/Click |
Oct21 |
210407 |
14.95 |
15.19 |
14.87 |
15.03 |
+0.09 |
13,183 |
159,359 |
-3,152 |
Hover/Click |
Mar22 |
210407 |
15.13 |
15.41 |
15.09 |
15.26 |
+0.13 |
5,116 |
107,354 |
-367 |
Hover/Click |
May22 |
210407 |
14.48 |
14.75 |
14.45 |
14.62 |
+0.14 |
1,288 |
64,435 |
-20 |
Hover/Click |
Jul22 |
210407 |
14.04 |
14.30 |
13.99 |
14.16 |
+0.15 |
940 |
56,632 |
+165 |
Hover/Click |
Oct22 |
210407 |
13.79 |
14.05 |
13.75 |
13.92 |
+0.16 |
786 |
43,606 |
+338 |
Hover/Click |
Mar23 |
210407 |
13.90 |
14.13 |
13.86 |
14.01 |
+0.14 |
359 |
18,086 |
+88 |
Hover/Click |
Total Volume and Open Interest |
73,846 |
1,059,423 |
-7,868 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May21 |
210407 |
1704 |
1708 |
1686 |
1693 |
-9 |
10,189 |
50,157 |
-3,047 |
Hover/Click |
Jul21 |
210407 |
1683 |
1683 |
1665 |
1672 |
-5 |
10,759 |
36,924 |
-264 |
Hover/Click |
Sep21 |
210407 |
1677 |
1677 |
1663 |
1673 |
unch |
3,020 |
43,243 |
-105 |
Hover/Click |
Dec21 |
210407 |
1681 |
1683 |
1672 |
1681 |
+3 |
2,593 |
41,071 |
+742 |
Hover/Click |
Mar22 |
210407 |
1677 |
1679 |
1672 |
1677 |
+1 |
975 |
20,128 |
+107 |
Hover/Click |
May22 |
210407 |
1675 |
1681 |
1673 |
1678 |
+2 |
515 |
8,753 |
+3 |
Hover/Click |
Jul22 |
210407 |
1675 |
1683 |
1675 |
1680 |
+3 |
53 |
4,097 |
-2 |
Hover/Click |
Total Volume and Open Interest |
28,252 |
207,639 |
-2,524 |
|
London Sugar(LCE) |
Weekly |
Monthly |
May21 |
210407 |
427.30 |
427.70 |
421.00 |
423.90 |
-3.80 |
5,601 |
26,018 |
-1,497 |
Hover/Click |
Aug21 |
210407 |
424.90 |
428.10 |
421.70 |
425.20 |
-0.70 |
5,553 |
38,318 |
+716 |
Hover/Click |
Oct21 |
210407 |
419.10 |
423.40 |
417.10 |
420.80 |
+2.30 |
1,795 |
13,852 |
-171 |
Hover/Click |
Dec21 |
210407 |
418.80 |
424.00 |
418.10 |
421.40 |
+2.90 |
732 |
5,263 |
+176 |
Hover/Click |
Mar22 |
210407 |
418.80 |
422.60 |
417.30 |
421.40 |
+2.80 |
114 |
3,276 |
+27 |
Hover/Click |
Total Volume and Open Interest |
14,111 |
89,413 |
-547 |
|
Cotton(ICE) |
Weekly |
Monthly |
May21 |
210407 |
79.22 |
80.64 |
78.84 |
79.50 |
+0.28 |
10,987 |
82,255 |
-610 |
Hover/Click |
Jul21 |
210407 |
80.49 |
81.90 |
80.20 |
80.84 |
+0.37 |
9,538 |
56,373 |
+1,313 |
Hover/Click |
Oct21 |
210407 |
80.39 |
80.39 |
80.39 |
80.39 |
+0.60 |
6 |
26 |
+1 |
Hover/Click |
Dec21 |
210407 |
79.41 |
80.70 |
79.35 |
80.04 |
+0.63 |
5,110 |
71,329 |
+701 |
Hover/Click |
Mar22 |
210407 |
79.88 |
80.22 |
79.08 |
79.77 |
+0.65 |
197 |
7,862 |
-38 |
Hover/Click |
May22 |
210407 |
79.70 |
80.04 |
79.07 |
79.67 |
+0.66 |
38 |
1,972 |
+12 |
Hover/Click |
Total Volume and Open Interest |
26,009 |
228,607 |
+1,447 |
|
Lumber(CME) |
Weekly |
Monthly |
May21 |
210407 |
1055.1 |
1075.4 |
1053.5 |
1074.4 |
+30.1 |
179 |
1,821 |
-44 |
|
Jul21 |
210407 |
931.1 |
947.1 |
924.5 |
947.1 |
+32.0 |
45 |
991 |
+18 |
|
Sep21 |
210407 |
880.0 |
897.3 |
880.0 |
897.3 |
+31.5 |
19 |
193 |
+12 |
|
Nov21 |
210407 |
812.0 |
830.0 |
812.0 |
830.0 |
+19.0 |
8 |
23 |
+5 |
|
Jan22 |
210407 |
790.0 |
792.0 |
790.0 |
792.0 |
+17.0 |
3 |
10 |
+2 |
|
Mar22 |
210407 |
792.0 |
792.0 |
792.0 |
792.0 |
+17.0 |
|
|
|
|
May22 |
210407 |
792.0 |
792.0 |
792.0 |
792.0 |
+17.0 |
|
|
|
|
Total Volume and Open Interest |
254 |
3,038 |
-7 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
May21 |
210407 |
59.26 |
60.04 |
58.12 |
59.77 |
+0.44 |
438,864 |
355,893 |
-3,528 |
Hover/Click |
Jun21 |
210407 |
59.28 |
60.06 |
58.16 |
59.81 |
+0.44 |
162,507 |
338,590 |
+2,439 |
Hover/Click |
Jul21 |
210407 |
59.28 |
59.99 |
58.13 |
59.73 |
+0.41 |
92,041 |
203,952 |
+2,075 |
Hover/Click |
Aug21 |
210407 |
59.08 |
59.78 |
57.97 |
59.50 |
+0.37 |
60,161 |
112,144 |
-4,561 |
Hover/Click |
Sep21 |
210407 |
58.85 |
59.50 |
57.75 |
59.19 |
+0.35 |
49,993 |
134,467 |
+7,758 |
Hover/Click |
Oct21 |
210407 |
58.40 |
59.12 |
57.46 |
58.83 |
+0.32 |
30,358 |
100,903 |
-203 |
Hover/Click |
Nov21 |
210407 |
58.43 |
58.80 |
57.18 |
58.48 |
+0.30 |
16,644 |
72,479 |
+1,235 |
Hover/Click |
Dec21 |
210407 |
57.75 |
58.47 |
56.88 |
58.13 |
+0.29 |
68,597 |
304,765 |
-613 |
Hover/Click |
Jan22 |
210407 |
57.38 |
58.10 |
56.61 |
57.78 |
+0.27 |
11,911 |
49,777 |
-1,864 |
Hover/Click |
Feb22 |
210407 |
57.21 |
57.70 |
56.33 |
57.46 |
+0.26 |
11,213 |
48,076 |
-3,298 |
Hover/Click |
Mar22 |
210407 |
56.90 |
57.40 |
56.10 |
57.17 |
+0.24 |
12,616 |
48,965 |
-866 |
Hover/Click |
Apr22 |
210407 |
56.57 |
56.97 |
55.89 |
56.92 |
+0.25 |
1,037 |
31,079 |
+400 |
Hover/Click |
May22 |
210407 |
56.69 |
56.69 |
56.21 |
56.69 |
+0.24 |
511 |
25,192 |
-171 |
Hover/Click |
Jun22 |
210407 |
56.17 |
56.75 |
55.44 |
56.48 |
+0.25 |
13,115 |
109,659 |
-1,719 |
Hover/Click |
Jul22 |
210407 |
56.24 |
56.24 |
55.73 |
56.24 |
+0.25 |
310 |
18,624 |
-148 |
Hover/Click |
Aug22 |
210407 |
56.01 |
56.01 |
55.55 |
56.01 |
+0.26 |
232 |
17,385 |
+35 |
Hover/Click |
Total Volume and Open Interest |
999,951 |
2,348,171 |
-3,300 |
|
e-miNY Crude Oil(NYM) |
May21 |
210407 |
59.175 |
60.050 |
58.125 |
59.775 |
+0.450 |
25,535 |
2,135 |
+185 |
|
Jun21 |
210407 |
59.325 |
60.050 |
58.175 |
59.800 |
+0.425 |
3,520 |
685 |
+194 |
|
Jul21 |
210407 |
59.200 |
59.950 |
58.150 |
59.725 |
+0.400 |
192 |
304 |
-5 |
|
Aug21 |
210407 |
59.050 |
59.725 |
58.000 |
59.500 |
+0.375 |
20 |
22 |
+2 |
|
Sep21 |
210407 |
58.700 |
59.200 |
58.200 |
59.200 |
+0.350 |
5 |
26 |
-1 |
|
Oct21 |
210407 |
58.625 |
59.075 |
57.500 |
58.825 |
+0.325 |
3 |
28 |
+0 |
|
Nov21 |
210407 |
58.150 |
58.675 |
57.600 |
58.475 |
+0.300 |
15 |
47 |
-7 |
|
Dec21 |
210407 |
57.725 |
58.425 |
56.900 |
58.125 |
+0.275 |
131 |
264 |
+18 |
|
Jan22 |
210407 |
57.125 |
57.775 |
56.975 |
57.775 |
+0.275 |
1 |
20 |
-1 |
|
Feb22 |
210407 |
57.650 |
57.650 |
57.450 |
57.450 |
+0.250 |
11 |
11 |
+1 |
|
Total Volume and Open Interest |
29,459 |
3,669 |
+385 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
May21 |
210407 |
179.11 |
181.07 |
176.18 |
180.79 |
+1.38 |
36,639 |
117,867 |
-2,737 |
Hover/Click |
Jun21 |
210407 |
179.29 |
181.21 |
176.42 |
180.93 |
+1.33 |
22,723 |
71,688 |
-1,328 |
Hover/Click |
Jul21 |
210407 |
179.70 |
181.37 |
176.67 |
181.14 |
+1.30 |
8,394 |
37,287 |
+711 |
Hover/Click |
Aug21 |
210407 |
179.58 |
181.56 |
177.01 |
181.40 |
+1.28 |
4,146 |
20,550 |
+228 |
Hover/Click |
Sep21 |
210407 |
180.19 |
182.00 |
177.47 |
181.81 |
+1.29 |
3,650 |
25,719 |
-113 |
Hover/Click |
Oct21 |
210407 |
180.90 |
182.21 |
178.50 |
182.21 |
+1.29 |
1,509 |
13,008 |
-230 |
Hover/Click |
Nov21 |
210407 |
181.59 |
182.60 |
178.50 |
182.56 |
+1.28 |
784 |
11,348 |
-35 |
Hover/Click |
Dec21 |
210407 |
180.47 |
183.00 |
178.57 |
182.76 |
+1.27 |
6,936 |
55,368 |
-268 |
Hover/Click |
Jan22 |
210407 |
182.77 |
183.07 |
179.08 |
183.07 |
+1.27 |
972 |
12,356 |
+178 |
Hover/Click |
Feb22 |
210407 |
182.72 |
183.13 |
179.70 |
183.13 |
+1.27 |
693 |
4,371 |
+106 |
Hover/Click |
Mar22 |
210407 |
180.86 |
182.73 |
179.46 |
182.73 |
+1.25 |
1,300 |
4,967 |
+27 |
Hover/Click |
Apr22 |
210407 |
181.04 |
181.88 |
179.94 |
181.83 |
+1.24 |
574 |
1,968 |
+139 |
Hover/Click |
May22 |
210407 |
181.18 |
181.41 |
179.99 |
181.41 |
+1.23 |
159 |
1,112 |
+25 |
Hover/Click |
Jun22 |
210407 |
180.15 |
181.31 |
177.39 |
181.19 |
+1.17 |
664 |
7,807 |
-33 |
Hover/Click |
Total Volume and Open Interest |
89,531 |
408,424 |
-3,373 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
May21 |
210407 |
196.24 |
198.33 |
191.69 |
195.18 |
-1.45 |
47,049 |
135,100 |
-3,381 |
Hover/Click |
Jun21 |
210407 |
195.94 |
197.92 |
191.61 |
195.13 |
-1.16 |
29,534 |
68,074 |
-160 |
Hover/Click |
Jul21 |
210407 |
193.81 |
196.49 |
190.61 |
194.13 |
-0.79 |
13,594 |
38,042 |
-360 |
Hover/Click |
Aug21 |
210407 |
192.00 |
194.31 |
188.71 |
192.19 |
-0.56 |
7,691 |
19,625 |
+220 |
Hover/Click |
Sep21 |
210407 |
189.89 |
191.00 |
185.88 |
189.28 |
-0.47 |
5,179 |
32,985 |
-87 |
Hover/Click |
Oct21 |
210407 |
175.90 |
178.02 |
173.65 |
176.41 |
-0.37 |
2,284 |
17,183 |
-61 |
Hover/Click |
Nov21 |
210407 |
173.94 |
173.94 |
170.10 |
172.71 |
-0.41 |
1,312 |
10,913 |
-161 |
Hover/Click |
Dec21 |
210407 |
170.15 |
171.74 |
167.00 |
169.99 |
-0.47 |
3,608 |
33,199 |
+532 |
Hover/Click |
Jan22 |
210407 |
168.55 |
170.30 |
166.75 |
169.20 |
-0.51 |
414 |
3,750 |
+71 |
Hover/Click |
Feb22 |
210407 |
168.53 |
170.70 |
167.50 |
169.65 |
-0.50 |
67 |
1,078 |
+2 |
Hover/Click |
Total Volume and Open Interest |
111,076 |
367,060 |
-3,475 |
|
e-miNY RBOB Gasoline(NYM) |
May21 |
210407 |
196.10 |
196.10 |
195.18 |
195.18 |
-1.45 |
0 |
2 |
+0 |
|
Jun21 |
210407 |
195.13 |
195.13 |
195.13 |
195.13 |
-1.16 |
|
|
|
|
Jul21 |
210407 |
194.13 |
194.13 |
194.13 |
194.13 |
-0.79 |
|
|
|
|
Aug21 |
210407 |
192.19 |
192.19 |
192.19 |
192.19 |
-0.56 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
May21 |
210407 |
2.464 |
2.546 |
2.458 |
2.520 |
+0.064 |
146,892 |
288,395 |
+6,998 |
Hover/Click |
Jun21 |
210407 |
2.543 |
2.620 |
2.540 |
2.597 |
+0.061 |
53,471 |
112,521 |
+4,072 |
Hover/Click |
Jul21 |
210407 |
2.622 |
2.693 |
2.620 |
2.674 |
+0.056 |
39,478 |
108,599 |
+3,665 |
Hover/Click |
Aug21 |
210407 |
2.658 |
2.721 |
2.650 |
2.703 |
+0.053 |
18,133 |
58,729 |
+1,599 |
Hover/Click |
Sep21 |
210407 |
2.642 |
2.713 |
2.642 |
2.695 |
+0.053 |
15,224 |
105,544 |
+444 |
Hover/Click |
Oct21 |
210407 |
2.664 |
2.731 |
2.661 |
2.714 |
+0.053 |
23,582 |
127,437 |
-2,290 |
Hover/Click |
Nov21 |
210407 |
2.753 |
2.814 |
2.752 |
2.800 |
+0.049 |
7,593 |
70,364 |
+179 |
Hover/Click |
Dec21 |
210407 |
2.906 |
2.963 |
2.902 |
2.951 |
+0.049 |
6,638 |
46,359 |
+302 |
Hover/Click |
Jan22 |
210407 |
3.003 |
3.056 |
2.997 |
3.044 |
+0.048 |
8,539 |
54,901 |
-666 |
Hover/Click |
Feb22 |
210407 |
2.947 |
3.000 |
2.945 |
2.989 |
+0.046 |
3,139 |
19,988 |
-44 |
Hover/Click |
Mar22 |
210407 |
2.778 |
2.827 |
2.778 |
2.818 |
+0.039 |
7,476 |
42,230 |
-431 |
Hover/Click |
Apr22 |
210407 |
2.475 |
2.501 |
2.475 |
2.494 |
+0.025 |
7,355 |
46,521 |
+1,852 |
Hover/Click |
May22 |
210407 |
2.453 |
2.461 |
2.441 |
2.453 |
+0.021 |
4,317 |
22,487 |
+723 |
Hover/Click |
Jun22 |
210407 |
2.476 |
2.487 |
2.470 |
2.482 |
+0.020 |
974 |
13,718 |
+77 |
Hover/Click |
Jul22 |
210407 |
2.504 |
2.518 |
2.504 |
2.514 |
+0.020 |
597 |
8,205 |
-84 |
Hover/Click |
Aug22 |
210407 |
2.512 |
2.527 |
2.511 |
2.521 |
+0.021 |
381 |
8,492 |
+54 |
Hover/Click |
Total Volume and Open Interest |
346,617 |
1,218,731 |
+16,977 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jun21 |
210407 |
62.60 |
63.55 |
61.60 |
63.16 |
+0.42 |
480,365 |
553,818 |
+0 |
Hover/Click |
Jul21 |
210407 |
62.29 |
63.20 |
61.30 |
62.81 |
+0.38 |
236,574 |
353,058 |
+0 |
Hover/Click |
Aug21 |
210407 |
62.04 |
62.93 |
61.06 |
62.51 |
+0.33 |
149,498 |
166,194 |
+0 |
Hover/Click |
Sep21 |
210407 |
61.83 |
62.64 |
60.82 |
62.20 |
+0.30 |
117,696 |
136,623 |
+0 |
Hover/Click |
Oct21 |
210407 |
61.54 |
62.31 |
60.56 |
61.88 |
+0.29 |
49,532 |
78,929 |
+0 |
Hover/Click |
Nov21 |
210407 |
61.22 |
62.00 |
60.32 |
61.57 |
+0.28 |
31,928 |
76,162 |
+0 |
Hover/Click |
Dec21 |
210407 |
60.99 |
61.68 |
60.05 |
61.24 |
+0.24 |
154,000 |
267,437 |
+0 |
Hover/Click |
Jan22 |
210407 |
60.84 |
61.37 |
59.82 |
60.95 |
+0.22 |
13,518 |
58,238 |
+0 |
Hover/Click |
Feb22 |
210407 |
60.71 |
61.06 |
59.64 |
60.68 |
+0.21 |
9,407 |
48,417 |
+0 |
Hover/Click |
Mar22 |
210407 |
60.46 |
60.46 |
60.08 |
60.45 |
+0.20 |
17,521 |
67,404 |
+0 |
Hover/Click |
Apr22 |
210407 |
60.61 |
60.62 |
59.55 |
60.24 |
+0.19 |
6,074 |
22,556 |
+0 |
Hover/Click |
May22 |
210407 |
60.05 |
60.05 |
60.05 |
60.05 |
+0.19 |
6,774 |
27,411 |
+0 |
Hover/Click |
Jun22 |
210407 |
59.87 |
60.27 |
58.90 |
59.88 |
+0.19 |
33,910 |
112,823 |
+0 |
Hover/Click |
Jul22 |
210407 |
59.69 |
59.69 |
59.69 |
59.69 |
+0.17 |
6,283 |
29,116 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,403,202 |
2,458,641 |
+0 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Apr21 |
210407 |
497.75 |
504.50 |
491.50 |
493.50 |
-10.00 |
53,350 |
75,623 |
+0 |
Hover/Click |
May21 |
210407 |
500.00 |
506.75 |
494.00 |
496.00 |
-10.25 |
102,259 |
188,323 |
+0 |
Hover/Click |
Jun21 |
210407 |
502.50 |
509.00 |
495.75 |
498.00 |
-10.25 |
70,656 |
126,720 |
+0 |
Hover/Click |
Jul21 |
210407 |
504.50 |
510.00 |
497.75 |
499.75 |
-10.50 |
37,920 |
74,368 |
+0 |
Hover/Click |
Aug21 |
210407 |
506.00 |
511.50 |
499.25 |
501.00 |
-10.50 |
21,171 |
38,649 |
+0 |
Hover/Click |
Sep21 |
210407 |
507.75 |
512.75 |
500.75 |
502.50 |
-10.25 |
16,017 |
50,818 |
+0 |
Hover/Click |
Oct21 |
210407 |
508.25 |
514.00 |
502.50 |
504.00 |
-10.25 |
9,847 |
62,819 |
+0 |
Hover/Click |
Nov21 |
210407 |
508.25 |
513.50 |
502.50 |
504.00 |
-10.00 |
5,005 |
43,011 |
+0 |
Hover/Click |
Dec21 |
210407 |
508.00 |
513.00 |
501.25 |
503.00 |
-10.00 |
34,615 |
131,589 |
+0 |
Hover/Click |
Jan22 |
210407 |
510.00 |
512.75 |
502.25 |
503.50 |
-9.75 |
3,010 |
26,870 |
+0 |
Hover/Click |
Total Volume and Open Interest |
368,895 |
958,617 |
+0 |
|
Ethanol(CBOT) |
May21 |
210407 |
1.851 |
1.861 |
1.851 |
1.851 |
+0.001 |
0 |
36 |
+0 |
|
Jun21 |
210407 |
1.851 |
1.851 |
1.851 |
1.851 |
+0.001 |
|
|
|
|
Jul21 |
210407 |
1.851 |
1.851 |
1.851 |
1.851 |
+0.001 |
|
|
|
|
Aug21 |
210407 |
1.791 |
1.791 |
1.791 |
1.791 |
+0.001 |
0 |
10 |
+0 |
|
Sep21 |
210407 |
1.791 |
1.791 |
1.791 |
1.791 |
+0.001 |
0 |
3 |
+0 |
|
Oct21 |
210407 |
1.778 |
1.778 |
1.778 |
1.778 |
+0.001 |
|
|
|
|
Nov21 |
210407 |
1.778 |
1.778 |
1.778 |
1.778 |
+0.001 |
|
|
|
|
Dec21 |
210407 |
1.778 |
1.778 |
1.778 |
1.778 |
+0.001 |
|
|
|
|
Total Volume and Open Interest |
0 |
81 |
+0 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
May21 |
210407 |
59.24 |
60.04 |
58.14 |
59.77 |
+0.44 |
33,770 |
51,676 |
+0 |
Hover/Click |
Jun21 |
210407 |
59.27 |
60.05 |
58.19 |
59.81 |
+0.44 |
80,173 |
87,160 |
+0 |
Hover/Click |
Jul21 |
210407 |
59.26 |
59.96 |
58.16 |
59.73 |
+0.41 |
86,969 |
30,971 |
+0 |
Hover/Click |
Aug21 |
210407 |
59.37 |
59.61 |
58.00 |
59.50 |
+0.37 |
70,290 |
22,446 |
+0 |
Hover/Click |
Sep21 |
210407 |
59.03 |
59.29 |
57.83 |
59.19 |
+0.35 |
36,515 |
25,759 |
+0 |
Hover/Click |
Oct21 |
210407 |
58.70 |
58.83 |
57.60 |
58.83 |
+0.32 |
8,672 |
14,129 |
+0 |
Hover/Click |
Nov21 |
210407 |
57.89 |
58.52 |
57.31 |
58.48 |
+0.30 |
4,608 |
12,928 |
+0 |
Hover/Click |
Dec21 |
210407 |
58.11 |
58.32 |
56.90 |
58.13 |
+0.29 |
25,300 |
98,011 |
+0 |
Hover/Click |
Jan22 |
210407 |
58.00 |
58.00 |
57.00 |
57.78 |
+0.27 |
1,607 |
10,314 |
+0 |
Hover/Click |
Feb22 |
210407 |
57.46 |
57.46 |
57.46 |
57.46 |
+0.26 |
1,003 |
6,298 |
+0 |
Hover/Click |
Mar22 |
210407 |
57.17 |
57.17 |
57.17 |
57.17 |
+0.24 |
1,619 |
12,661 |
+0 |
Hover/Click |
Apr22 |
210407 |
56.95 |
56.95 |
56.92 |
56.92 |
+0.25 |
377 |
4,054 |
+0 |
Hover/Click |
May22 |
210407 |
56.69 |
56.69 |
56.69 |
56.69 |
+0.24 |
368 |
4,031 |
+0 |
Hover/Click |
Jun22 |
210407 |
56.00 |
56.48 |
55.54 |
56.48 |
+0.25 |
8,384 |
28,685 |
+0 |
Hover/Click |
Jul22 |
210407 |
56.24 |
56.24 |
56.24 |
56.24 |
+0.25 |
217 |
1,802 |
+0 |
Hover/Click |
Aug22 |
210407 |
56.01 |
56.01 |
56.01 |
56.01 |
+0.26 |
105 |
2,880 |
+0 |
Hover/Click |
Total Volume and Open Interest |
370,246 |
542,149 |
+0 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun21 |
210407 |
92.300 |
92.515 |
92.155 |
92.473 |
+0.125 |
27,775 |
38,740 |
-1,630 |
Hover/Click |
Sep21 |
210407 |
92.335 |
92.457 |
92.165 |
92.457 |
+0.125 |
234 |
609 |
+48 |
Hover/Click |
Dec21 |
210407 |
92.275 |
92.455 |
92.195 |
92.433 |
+0.130 |
83 |
171 |
+53 |
Hover/Click |
Total Volume and Open Interest |
28,092 |
39,520 |
-1,529 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun21 |
210407 |
76.63 |
76.79 |
76.03 |
76.08 |
-0.58 |
45,804 |
136,832 |
-15 |
Hover/Click |
Sep21 |
210407 |
76.63 |
76.81 |
76.05 |
76.10 |
-0.58 |
23 |
562 |
-1 |
Hover/Click |
Dec21 |
210407 |
76.11 |
76.80 |
76.10 |
76.11 |
-0.58 |
1 |
139 |
+1 |
Hover/Click |
Total Volume and Open Interest |
45,868 |
137,881 |
-14 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun21 |
210407 |
138.25 |
138.43 |
137.27 |
137.37 |
-0.88 |
41,749 |
142,067 |
+4,001 |
Hover/Click |
Sep21 |
210407 |
138.34 |
138.44 |
137.32 |
137.40 |
-0.88 |
45 |
837 |
+8 |
Hover/Click |
Dec21 |
210407 |
137.44 |
138.46 |
137.38 |
137.44 |
-0.88 |
0 |
431 |
+0 |
Hover/Click |
Total Volume and Open Interest |
42,097 |
144,597 |
+3,901 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun21 |
210407 |
79.56 |
79.59 |
79.16 |
79.22 |
-0.29 |
45,641 |
162,543 |
+1,029 |
Hover/Click |
Sep21 |
210407 |
79.55 |
79.59 |
79.17 |
79.22 |
-0.30 |
73 |
1,973 |
+54 |
Hover/Click |
Dec21 |
210407 |
79.44 |
79.57 |
79.18 |
79.22 |
-0.30 |
48 |
2,263 |
+18 |
Hover/Click |
Mar22 |
210407 |
79.29 |
79.59 |
79.24 |
79.24 |
-0.30 |
0 |
52 |
+0 |
Hover/Click |
Total Volume and Open Interest |
46,527 |
167,646 |
+1,406 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun21 |
210407 |
91.17 |
91.32 |
91.02 |
91.13 |
+0.04 |
75,715 |
165,499 |
-515 |
Hover/Click |
Sep21 |
210407 |
91.38 |
91.40 |
91.11 |
91.21 |
+0.04 |
9 |
242 |
-4 |
Hover/Click |
Dec21 |
210407 |
91.32 |
91.39 |
91.26 |
91.32 |
+0.05 |
2 |
184 |
+1 |
Hover/Click |
Total Volume and Open Interest |
75,824 |
166,834 |
-512 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun21 |
210407 |
107.56 |
108.08 |
107.54 |
107.73 |
+0.15 |
12,006 |
43,825 |
+12 |
Hover/Click |
Sep21 |
210407 |
108.19 |
108.32 |
107.83 |
108.00 |
+0.15 |
2 |
153 |
+2 |
Hover/Click |
Dec21 |
210407 |
108.31 |
108.58 |
108.13 |
108.31 |
+0.14 |
1 |
5 |
+1 |
Hover/Click |
Total Volume and Open Interest |
12,009 |
43,983 |
+15 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun21 |
210407 |
118.90 |
119.32 |
118.77 |
118.83 |
-0.05 |
97,590 |
629,408 |
-2,124 |
Hover/Click |
Sep21 |
210407 |
119.12 |
119.54 |
119.01 |
119.06 |
-0.05 |
236 |
4,588 |
+82 |
Hover/Click |
Dec21 |
210407 |
119.67 |
119.76 |
119.27 |
119.30 |
-0.05 |
3 |
1,847 |
-1 |
Hover/Click |
Total Volume and Open Interest |
99,053 |
640,019 |
-1,646 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun21 |
210407 |
492.50 |
492.75 |
490.00 |
490.63 |
-0.75 |
27,800 |
132,379 |
-856 |
Hover/Click |
Sep21 |
210407 |
487.13 |
487.50 |
485.25 |
485.50 |
-0.88 |
6 |
176 |
+2 |
Hover/Click |
Total Volume and Open Interest |
27,807 |
132,955 |
-854 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
May21 |
210407 |
178.25 |
179.95 |
176.60 |
177.20 |
-1.05 |
3,115 |
41,151 |
+418 |
|
Jun21 |
210407 |
179.00 |
179.50 |
176.25 |
176.85 |
-1.05 |
98 |
3,471 |
-11 |
Hover/Click |
Jul21 |
210407 |
176.35 |
178.90 |
175.95 |
176.35 |
-1.05 |
0 |
427 |
+0 |
|
Aug21 |
210407 |
175.80 |
177.90 |
175.80 |
175.80 |
-1.05 |
|
|
|
|
Total Volume and Open Interest |
3,213 |
45,049 |
+407 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun21 |
210407 |
156~130 |
157~020 |
155~290 |
156~120 |
-0~050 |
212,866 |
1,169,621 |
-2,933 |
Hover/Click |
Sep21 |
210407 |
154~280 |
155~130 |
154~150 |
154~280 |
-0~050 |
0 |
15 |
+0 |
Hover/Click |
Dec21 |
210407 |
154~280 |
154~280 |
154~280 |
154~280 |
-0~050 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
212,866 |
1,169,636 |
-2,933 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun21 |
210407 |
131~215 |
131~305 |
131~185 |
131~265 |
+0~045 |
919,100 |
3,907,448 |
+35,844 |
Hover/Click |
Sep21 |
210407 |
130~260 |
131~030 |
130~245 |
130~310 |
+0~040 |
117 |
608 |
-18 |
Hover/Click |
Dec21 |
210407 |
130~160 |
130~160 |
130~160 |
130~160 |
unch |
|
|
|
Hover/Click |
Total Volume and Open Interest |
919,217 |
3,908,056 |
+35,826 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun21 |
210407 |
123~230 |
123~280 |
123~214 |
123~260 |
+0~030 |
600,339 |
3,576,219 |
+4,865 |
Hover/Click |
Sep21 |
210407 |
123~080 |
123~080 |
123~080 |
123~080 |
+0~030 |
|
|
|
Hover/Click |
Dec21 |
210407 |
123~080 |
123~080 |
123~080 |
123~080 |
+0~030 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
600,339 |
3,576,219 |
+4,865 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun21 |
210407 |
110~114 |
110~124 |
110~113 |
110~121 |
+0~005 |
271,567 |
2,303,009 |
+17,955 |
Hover/Click |
Sep21 |
210407 |
110~095 |
110~095 |
110~095 |
110~095 |
+0~005 |
|
|
|
Hover/Click |
Dec21 |
210407 |
110~095 |
110~095 |
110~095 |
110~095 |
+0~005 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
271,567 |
2,303,009 |
+17,955 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Jun21 |
210407 |
99.825 |
99.830 |
99.820 |
99.825 |
unch |
56,372 |
1,201,393 |
+886 |
|
Sep21 |
210407 |
99.805 |
99.815 |
99.805 |
99.810 |
+0.005 |
62,577 |
879,236 |
+5,331 |
|
Dec21 |
210407 |
99.725 |
99.740 |
99.725 |
99.735 |
+0.010 |
65,682 |
930,624 |
+1,065 |
|
Mar22 |
210407 |
99.760 |
99.775 |
99.760 |
99.765 |
+0.005 |
95,759 |
823,665 |
-4,012 |
|
Jun22 |
210407 |
99.710 |
99.725 |
99.705 |
99.715 |
+0.015 |
103,926 |
764,821 |
-19,655 |
|
Sep22 |
210407 |
99.630 |
99.655 |
99.625 |
99.645 |
+0.025 |
114,434 |
817,537 |
-17,648 |
|
Dec22 |
210407 |
99.505 |
99.540 |
99.505 |
99.530 |
+0.030 |
158,159 |
862,780 |
+5,526 |
|
Mar23 |
210407 |
99.410 |
99.445 |
99.405 |
99.435 |
+0.030 |
130,613 |
1,198,995 |
-6,554 |
|
Jun23 |
210407 |
99.260 |
99.300 |
99.255 |
99.285 |
+0.030 |
149,003 |
783,057 |
+15,054 |
|
Sep23 |
210407 |
99.030 |
99.075 |
99.020 |
99.055 |
+0.030 |
99,185 |
589,964 |
-2,481 |
|
Dec23 |
210407 |
98.860 |
98.910 |
98.850 |
98.890 |
+0.030 |
164,961 |
810,964 |
+4,678 |
|
Mar24 |
210407 |
98.685 |
98.735 |
98.675 |
98.720 |
+0.035 |
84,360 |
269,060 |
-1,919 |
|
Jun24 |
210407 |
98.515 |
98.565 |
98.500 |
98.550 |
+0.035 |
57,661 |
303,694 |
+2,150 |
|
Sep24 |
210407 |
98.355 |
98.405 |
98.345 |
98.385 |
+0.030 |
44,602 |
283,047 |
+1,130 |
|
Dec24 |
210407 |
98.215 |
98.265 |
98.205 |
98.240 |
+0.025 |
47,463 |
201,834 |
+5,786 |
|
Mar25 |
210407 |
98.100 |
98.150 |
98.085 |
98.125 |
+0.025 |
24,650 |
123,409 |
-951 |
|
Jun25 |
210407 |
97.990 |
98.045 |
97.980 |
98.015 |
+0.025 |
24,299 |
90,574 |
-2,093 |
|
Sep25 |
210407 |
97.890 |
97.945 |
97.885 |
97.915 |
+0.020 |
21,376 |
174,306 |
+5,657 |
|
Total Volume and Open Interest |
1,560,912 |
11,622,772 |
-3,106 |
|
Ultra T-Bond(CBOT) |
Jun21 |
210407 |
184~26 |
185~31 |
183~21 |
184~22 |
-0~17 |
92,752 |
1,136,288 |
+393 |
|
Sep21 |
210407 |
183~06 |
183~06 |
183~06 |
183~06 |
-0~17 |
|
|
|
|
Dec21 |
210407 |
183~06 |
183~06 |
183~06 |
183~06 |
-0~17 |
|
|
|
|
Total Volume and Open Interest |
92,752 |
1,136,288 |
+393 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun21 |
210407 |
144~295 |
145~130 |
144~230 |
145~020 |
+0~025 |
161,228 |
1,423,446 |
+25,496 |
|
Sep21 |
210407 |
143~230 |
143~245 |
143~205 |
143~230 |
+0~015 |
|
|
|
|
Dec21 |
210407 |
143~230 |
143~230 |
143~230 |
143~230 |
+0~015 |
|
|
|
|
Total Volume and Open Interest |
161,228 |
1,423,446 |
+25,496 |
|
30 Day Federal Funds(CBOT) |
Apr21 |
210407 |
99.935 |
99.935 |
99.933 |
99.935 |
+0.002 |
7,975 |
159,203 |
-827 |
|
May21 |
210407 |
99.930 |
99.935 |
99.925 |
99.930 |
unch |
1,661 |
141,923 |
-1,147 |
|
Jun21 |
210407 |
99.930 |
99.935 |
99.920 |
99.925 |
-0.005 |
5,531 |
95,418 |
-823 |
|
Jul21 |
210407 |
99.925 |
99.925 |
99.915 |
99.915 |
-0.010 |
16,087 |
108,448 |
+2,256 |
|
Aug21 |
210407 |
99.925 |
99.925 |
99.915 |
99.915 |
-0.005 |
930 |
64,359 |
+162 |
|
Sep21 |
210407 |
99.920 |
99.920 |
99.915 |
99.915 |
-0.005 |
7,790 |
62,857 |
-248 |
|
Total Volume and Open Interest |
56,169 |
1,010,842 |
-2,059 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun21 |
210407 |
151.18 |
151.34 |
151.16 |
151.27 |
+0.13 |
387 |
12,501 |
+19 |
Hover/Click |
Sep21 |
210407 |
151.27 |
151.27 |
151.27 |
151.27 |
+0.13 |
|
|
|
Hover/Click |
Dec21 |
210407 |
151.27 |
151.27 |
151.27 |
151.27 |
+0.13 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
387 |
12,501 |
+19 |
|
Euro-Buxl(EUREX) |
Jun21 |
210407 |
207.18 |
208.26 |
206.48 |
206.80 |
-0.30 |
57,216 |
283,461 |
-8,213 |
|
Sep21 |
210407 |
205.14 |
205.14 |
205.14 |
205.14 |
-0.30 |
1 |
3 |
+1 |
|
Dec21 |
210407 |
203.90 |
203.90 |
203.90 |
203.90 |
-0.30 |
|
|
|
|
Total Volume and Open Interest |
57,217 |
283,464 |
-8,212 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun21 |
210407 |
171.67 |
172.06 |
171.60 |
171.67 |
-0.01 |
572,536 |
1,367,046 |
-46,742 |
Hover/Click |
Sep21 |
210407 |
173.55 |
173.73 |
173.43 |
173.43 |
-0.01 |
9 |
47 |
+7 |
Hover/Click |
Dec21 |
210407 |
170.67 |
170.67 |
170.67 |
170.67 |
-0.01 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
572,545 |
1,367,094 |
-46,735 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun21 |
210407 |
135.21 |
135.30 |
135.19 |
135.22 |
+0.01 |
329,019 |
1,151,582 |
+95,824 |
Hover/Click |
Sep21 |
210407 |
134.62 |
134.62 |
134.62 |
134.62 |
+0.01 |
0 |
31 |
+0 |
Hover/Click |
Dec21 |
210407 |
135.52 |
135.52 |
135.52 |
135.52 |
+0.01 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
329,019 |
1,151,613 |
+95,824 |
|
Euro-Schatz(EUREX) |
Jun21 |
210407 |
112.13 |
112.14 |
112.11 |
112.12 |
unch |
229,137 |
1,515,232 |
-13,095 |
|
Sep21 |
210407 |
112.21 |
112.21 |
112.21 |
112.21 |
+0.02 |
|
|
|
|
Dec21 |
210407 |
112.97 |
112.97 |
112.97 |
112.97 |
unch |
|
|
|
|
Total Volume and Open Interest |
229,137 |
1,515,232 |
-13,095 |
|
3-Mth Euribor(EUREX) |
Jun21 |
210407 |
100.540 |
100.545 |
100.540 |
100.545 |
+0.005 |
198 |
927 |
-39 |
|
Sep21 |
210407 |
100.550 |
100.550 |
100.550 |
100.550 |
unch |
149 |
1,378 |
-60 |
|
Dec21 |
210407 |
100.555 |
100.555 |
100.555 |
100.555 |
unch |
0 |
541 |
+0 |
|
Total Volume and Open Interest |
347 |
3,816 |
-99 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun21 |
210407 |
128~12 |
128~14 |
128~04 |
128~06 |
+0~04 |
205,420 |
645,722 |
-3,703 |
Hover/Click |
Sep21 |
210407 |
127~07 |
127~07 |
127~07 |
127~07 |
+0~04 |
0 |
46 |
+0 |
Hover/Click |
Total Volume and Open Interest |
205,420 |
645,768 |
-3,703 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Jun21 |
210407 |
99.92 |
99.92 |
99.91 |
99.92 |
unch |
44,004 |
645,504 |
-7,067 |
|
Sep21 |
210407 |
99.91 |
99.92 |
99.91 |
99.91 |
-0.00 |
34,047 |
546,658 |
+21,575 |
|
Dec21 |
210407 |
99.88 |
99.88 |
99.87 |
99.87 |
-0.00 |
34,234 |
529,667 |
-3,347 |
|
Mar22 |
210407 |
99.80 |
99.81 |
99.80 |
99.80 |
-0.00 |
39,899 |
570,936 |
+10,395 |
|
Jun22 |
210407 |
99.76 |
99.77 |
99.75 |
99.76 |
+0.00 |
54,750 |
504,056 |
-9,455 |
|
Sep22 |
210407 |
99.70 |
99.71 |
99.70 |
99.71 |
+0.01 |
43,160 |
285,582 |
+1,939 |
|
Total Volume and Open Interest |
424,143 |
4,559,749 |
+26,277 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun21 |
210407 |
100.540 |
100.550 |
100.540 |
100.545 |
unch |
24,589 |
335,835 |
-3,631 |
|
Sep21 |
210407 |
100.550 |
100.555 |
100.545 |
100.550 |
unch |
50,705 |
332,950 |
+5,497 |
|
Dec21 |
210407 |
100.555 |
100.560 |
100.555 |
100.555 |
unch |
37,806 |
398,555 |
-4,489 |
|
Total Volume and Open Interest |
512,865 |
3,530,805 |
+7,630 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun21 |
210407 |
99.95 |
99.96 |
99.94 |
99.95 |
-0.01 |
11,152 |
148,694 |
+518 |
|
Sep21 |
210407 |
99.93 |
99.94 |
99.92 |
99.93 |
unch |
32,843 |
135,182 |
-6,779 |
|
Dec21 |
210407 |
99.90 |
99.90 |
99.88 |
99.89 |
-0.01 |
23,774 |
167,702 |
+1,056 |
|
Mar22 |
210407 |
99.87 |
99.87 |
99.86 |
99.87 |
unch |
11,116 |
163,085 |
-1,751 |
|
Jun22 |
210407 |
99.82 |
99.83 |
99.81 |
99.82 |
unch |
6,831 |
107,909 |
-139 |
|
Sep22 |
210407 |
99.75 |
99.76 |
99.74 |
99.76 |
+0.01 |
4,482 |
74,184 |
-1,888 |
|
Dec22 |
210407 |
99.66 |
99.68 |
99.65 |
99.67 |
+0.01 |
2,555 |
47,228 |
-460 |
|
Mar23 |
210407 |
99.58 |
99.59 |
99.58 |
99.59 |
+0.01 |
2,462 |
26,299 |
+448 |
|
Jun23 |
210407 |
99.47 |
99.47 |
99.47 |
99.47 |
+0.01 |
1 |
1,771 |
+1 |
|
Sep23 |
210407 |
99.36 |
99.36 |
99.36 |
99.36 |
+0.02 |
0 |
912 |
+0 |
|
Total Volume and Open Interest |
95,328 |
873,855 |
-8,882 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun21 |
210407 |
98.25 |
98.29 |
98.23 |
98.29 |
+0.04 |
173,987 |
1,290,350 |
-5,296 |
|
Sep21 |
210407 |
98.29 |
98.29 |
98.29 |
98.29 |
+0.04 |
|
|
|
|
Total Volume and Open Interest |
173,987 |
1,290,350 |
-5,296 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun21 |
210407 |
99.74 |
99.76 |
99.74 |
99.75 |
+0.01 |
99,561 |
662,499 |
-14,399 |
|
Sep21 |
210407 |
99.75 |
99.75 |
99.75 |
99.75 |
+0.01 |
|
|
|
|
Total Volume and Open Interest |
99,561 |
662,499 |
-14,399 |
|
Gold(CMX) |
Weekly |
Monthly |
Apr21 |
210407 |
1742.7 |
1742.7 |
1730.4 |
1740.1 |
-1.4 |
275 |
4,438 |
-924 |
Hover/Click |
Jun21 |
210407 |
1744.4 |
1745.4 |
1731.2 |
1741.6 |
-1.4 |
101,746 |
377,832 |
+132 |
Hover/Click |
Aug21 |
210407 |
1746.6 |
1747.2 |
1734.0 |
1743.6 |
-1.4 |
1,372 |
37,243 |
+23 |
Hover/Click |
Oct21 |
210407 |
1742.9 |
1747.2 |
1735.0 |
1745.4 |
-1.3 |
149 |
12,537 |
+17 |
Hover/Click |
Dec21 |
210407 |
1749.5 |
1750.0 |
1736.9 |
1747.2 |
-1.4 |
1,488 |
17,421 |
-118 |
Hover/Click |
Feb22 |
210407 |
1749.0 |
1749.0 |
1748.8 |
1748.8 |
-1.4 |
189 |
5,149 |
+6 |
Hover/Click |
Apr22 |
210407 |
1751.5 |
1751.5 |
1742.4 |
1750.3 |
-1.5 |
10 |
63 |
-7 |
Hover/Click |
Jun22 |
210407 |
1751.6 |
1751.6 |
1751.6 |
1751.6 |
-1.5 |
2 |
346 |
-1 |
Hover/Click |
Aug22 |
210407 |
1749.1 |
1753.1 |
1745.7 |
1753.1 |
-1.5 |
0 |
5 |
+0 |
Hover/Click |
Oct22 |
210407 |
1756.1 |
1756.1 |
1756.1 |
1756.1 |
-1.5 |
|
|
|
Hover/Click |
Dec22 |
210407 |
1758.2 |
1758.2 |
1758.2 |
1758.2 |
-1.5 |
1 |
379 |
-1 |
Hover/Click |
Feb23 |
210407 |
1761.2 |
1761.2 |
1761.2 |
1761.2 |
-1.5 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
105,662 |
457,040 |
-902 |
|
Silver(CMX) |
Weekly |
Monthly |
May21 |
210407 |
2521.0 |
2533.0 |
2489.5 |
2524.7 |
+2.0 |
39,251 |
117,074 |
-1,627 |
Hover/Click |
Jul21 |
210407 |
2524.0 |
2535.5 |
2494.0 |
2528.2 |
+1.9 |
2,433 |
21,499 |
+652 |
Hover/Click |
Sep21 |
210407 |
2527.0 |
2534.0 |
2501.0 |
2531.2 |
+1.0 |
494 |
5,982 |
+72 |
Hover/Click |
Dec21 |
210407 |
2530.0 |
2539.0 |
2507.5 |
2535.8 |
unch |
1,026 |
7,058 |
+27 |
Hover/Click |
Mar22 |
210407 |
2515.5 |
2542.0 |
2515.5 |
2542.0 |
-0.2 |
433 |
1,275 |
+257 |
Hover/Click |
May22 |
210407 |
2542.5 |
2546.0 |
2542.5 |
2546.0 |
-0.2 |
3 |
95 |
+2 |
Hover/Click |
Jul22 |
210407 |
2551.1 |
2551.1 |
2551.1 |
2551.1 |
-0.2 |
0 |
66 |
+0 |
Hover/Click |
Total Volume and Open Interest |
44,137 |
154,010 |
-281 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr21 |
210407 |
1245.9 |
1246.0 |
1228.7 |
1229.3 |
-8.5 |
13 |
1,188 |
-188 |
Hover/Click |
Jul21 |
210407 |
1245.7 |
1252.5 |
1226.4 |
1231.9 |
-8.6 |
7,014 |
63,548 |
+62 |
Hover/Click |
Oct21 |
210407 |
1250.3 |
1253.8 |
1230.0 |
1235.3 |
-8.6 |
97 |
1,383 |
-6 |
Hover/Click |
Jan22 |
210407 |
1254.1 |
1254.1 |
1235.0 |
1238.4 |
-8.6 |
18 |
656 |
-1 |
Hover/Click |
Total Volume and Open Interest |
7,155 |
66,896 |
-126 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun21 |
210407 |
2686.00 |
2687.50 |
2585.00 |
2621.10 |
-69.10 |
593 |
9,982 |
+79 |
Hover/Click |
Sep21 |
210407 |
2633.00 |
2641.50 |
2615.00 |
2623.10 |
-67.40 |
55 |
351 |
-14 |
Hover/Click |
Dec21 |
210407 |
2619.60 |
2619.60 |
2619.60 |
2619.60 |
-67.40 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
648 |
10,333 |
+65 |
|
Copper(CMX) |
Weekly |
Monthly |
May21 |
210407 |
410.65 |
411.80 |
403.55 |
405.45 |
-6.20 |
54,601 |
131,134 |
-322 |
Hover/Click |
Jul21 |
210407 |
410.90 |
411.90 |
403.90 |
405.75 |
-6.10 |
13,419 |
50,888 |
+2,049 |
Hover/Click |
Sep21 |
210407 |
411.55 |
411.55 |
404.50 |
405.75 |
-5.90 |
2,186 |
26,106 |
+98 |
Hover/Click |
Dec21 |
210407 |
408.45 |
408.45 |
403.85 |
405.10 |
-5.65 |
1,196 |
19,877 |
+465 |
Hover/Click |
Mar22 |
210407 |
405.75 |
405.75 |
403.65 |
403.90 |
-5.50 |
160 |
3,629 |
+79 |
Hover/Click |
Total Volume and Open Interest |
72,225 |
240,611 |
+2,294 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun21 |
210407 |
33333 |
33407 |
33233 |
33328 |
+13 |
120,599 |
94,874 |
+2,215 |
Hover/Click |
Sep21 |
210407 |
33220 |
33282 |
33126 |
33212 |
+14 |
301 |
264 |
-2 |
Hover/Click |
Dec21 |
210407 |
33128 |
33128 |
33128 |
33128 |
+23 |
0 |
3 |
+0 |
Hover/Click |
Mar22 |
210407 |
33016 |
33016 |
33016 |
33016 |
+23 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
120,900 |
95,141 |
+2,213 |
|
S & P 500(CME) |
Weekly |
Monthly |
Jun21 |
210407 |
4058.25 |
4074.50 |
4057.25 |
4070.00 |
+6.00 |
6,270 |
25,288 |
+4,692 |
|
Sep21 |
210407 |
4059.75 |
4059.75 |
4059.75 |
4059.75 |
+6.00 |
|
|
|
|
Dec21 |
210407 |
4050.00 |
4050.00 |
4050.00 |
4050.00 |
+5.75 |
|
|
|
|
Mar22 |
210407 |
764.40 |
764.40 |
764.40 |
764.40 |
+6.90 |
|
|
|
|
Total Volume and Open Interest |
6,270 |
25,362 |
+4,692 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun21 |
210407 |
4067.00 |
4075.50 |
4056.50 |
4070.00 |
+6.00 |
1,250,666 |
2,606,684 |
+55,474 |
Hover/Click |
Sep21 |
210407 |
4059.25 |
4065.00 |
4046.25 |
4059.75 |
+6.00 |
892 |
5,461 |
+130 |
Hover/Click |
Dec21 |
210407 |
4050.00 |
4054.50 |
4037.25 |
4050.00 |
+5.75 |
17 |
1,347 |
+6 |
Hover/Click |
Mar22 |
210407 |
4041.25 |
4041.25 |
4041.25 |
4041.25 |
+7.00 |
0 |
1,020 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,251,576 |
2,614,513 |
+55,611 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun21 |
210407 |
13580.50 |
13641.00 |
13512.50 |
13604.75 |
+34.75 |
356,725 |
212,519 |
-3,834 |
Hover/Click |
Sep21 |
210407 |
13566.75 |
13626.75 |
13501.75 |
13592.25 |
+34.00 |
523 |
782 |
+18 |
Hover/Click |
Dec21 |
210407 |
13550.00 |
13608.25 |
13501.50 |
13582.00 |
+36.75 |
3 |
10 |
+2 |
Hover/Click |
Total Volume and Open Interest |
357,251 |
213,312 |
-3,814 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun21 |
210407 |
2668.00 |
2671.80 |
2634.80 |
2643.00 |
-19.20 |
9,396 |
44,888 |
-446 |
Hover/Click |
Sep21 |
210407 |
2640.80 |
2640.80 |
2634.80 |
2640.80 |
-19.20 |
0 |
1 |
+0 |
Hover/Click |
Dec21 |
210407 |
2660.00 |
2660.00 |
2660.00 |
2660.00 |
-19.20 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
9,396 |
44,889 |
-446 |
|
Volatility Index(CBOE) |
Apr21 |
210407 |
19.65 |
19.70 |
18.90 |
18.99 |
-0.57 |
47,139 |
132,500 |
-19,707 |
|
May21 |
210407 |
21.58 |
21.60 |
20.90 |
21.07 |
-0.42 |
39,889 |
129,405 |
+3,832 |
|
Jun21 |
210407 |
22.67 |
22.70 |
22.15 |
22.30 |
-0.24 |
13,914 |
38,102 |
+1,451 |
|
Jul21 |
210407 |
23.40 |
23.40 |
22.97 |
23.10 |
-0.15 |
6,333 |
32,202 |
+1,207 |
|
Total Volume and Open Interest |
114,697 |
365,113 |
-13,410 |
|
S & P 600(CME) |
Jun21 |
210407 |
1325.50 |
1325.50 |
1325.50 |
1325.50 |
-18.40 |
|
|
|
|
Sep21 |
210407 |
1326.40 |
1326.40 |
1326.40 |
1326.40 |
-18.30 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun21 |
210407 |
2261.50 |
2264.30 |
2212.10 |
2219.20 |
-36.80 |
141,257 |
473,706 |
+3,995 |
Hover/Click |
Sep21 |
210407 |
2253.00 |
2259.30 |
2209.20 |
2215.20 |
-36.80 |
24 |
249 |
+13 |
Hover/Click |
Dec21 |
210407 |
2209.50 |
2209.50 |
2209.50 |
2209.50 |
-36.80 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
141,281 |
473,955 |
+4,008 |
|
Nikkei 225(CME) |
Jun21 |
210407 |
29675 |
29885 |
29540 |
29710 |
+5 |
3,769 |
14,376 |
+178 |
|
Sep21 |
210407 |
29685 |
29810 |
29535 |
29675 |
unch |
0 |
20 |
+0 |
|
Total Volume and Open Interest |
3,769 |
14,396 |
+178 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun21 |
210407 |
29740 |
29865 |
29520 |
29700 |
-15 |
32,680 |
99,554 |
+661 |
|
Sep21 |
210407 |
29620 |
29670 |
29620 |
29670 |
-15 |
2 |
900 |
+0 |
|
Dec21 |
210407 |
29520 |
29520 |
29520 |
29520 |
-15 |
0 |
10,607 |
+0 |
|
Total Volume and Open Interest |
33,102 |
130,443 |
+1,081 |
|
Nikkei 225 Mini(JPX) |
Jun21 |
210407 |
29720 |
29870 |
29515 |
29710 |
+10 |
304,234 |
269,084 |
+13,239 |
|
Sep21 |
210407 |
29650 |
29805 |
29450 |
29650 |
unch |
4,609 |
4,497 |
+155 |
|
Dec21 |
210407 |
29450 |
29605 |
29275 |
29460 |
+10 |
683 |
2,059 |
-207 |
|
Total Volume and Open Interest |
334,729 |
415,840 |
+15,008 |
|
Nikkei 225(JPX) |
Jun21 |
210407 |
29720 |
29870 |
29520 |
29710 |
+10 |
24,845 |
222,230 |
-2,209 |
|
Sep21 |
210407 |
29670 |
29800 |
29470 |
29650 |
unch |
81 |
4,130 |
-18 |
|
Dec21 |
210407 |
29490 |
29490 |
29460 |
29460 |
+10 |
8 |
42,978 |
+1 |
|
Total Volume and Open Interest |
24,975 |
305,064 |
-2,423 |
|
Nikkei 225(CME) Yen |
Jun21 |
210407 |
29650 |
29870 |
29515 |
29680 |
unch |
15,720 |
33,781 |
-35 |
|
Sep21 |
210407 |
29615 |
29790 |
29480 |
29615 |
unch |
1 |
190 |
+1 |
|
Dec21 |
210407 |
29395 |
29395 |
29395 |
29395 |
unch |
|
|
|
|
Total Volume and Open Interest |
15,721 |
33,971 |
-34 |
|
Nikkei 225(CME) e-Mini Yen |
Jun21 |
210407 |
29680 |
29680 |
29680 |
29680 |
unch |
|
|
|
|
Sep21 |
210407 |
29620 |
29620 |
29620 |
29620 |
unch |
|
|
|
|
Dec21 |
210407 |
29400 |
29400 |
29400 |
29400 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Apr21 |
210407 |
6127.0 |
6154.0 |
6117.5 |
6129.5 |
-0.5 |
46,811 |
284,235 |
+463 |
|
May21 |
210407 |
6068.0 |
6072.5 |
6050.5 |
6060.0 |
-2.0 |
0 |
252 |
-14 |
|
Jun21 |
210407 |
6040.5 |
6058.0 |
6028.0 |
6031.5 |
-0.5 |
19 |
5,731 |
-32 |
|
Sep21 |
210407 |
6009.5 |
6009.5 |
6009.5 |
6009.5 |
-0.5 |
0 |
5 |
+0 |
|
Dec21 |
210407 |
5984.0 |
5984.0 |
5984.0 |
5984.0 |
-0.5 |
0 |
28,501 |
+0 |
|
Mar22 |
210407 |
5969.5 |
5969.5 |
5969.5 |
5969.5 |
-0.5 |
|
|
|
|
Total Volume and Open Interest |
46,830 |
328,228 |
+417 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Apr21 |
210407 |
28811 |
29148 |
28516 |
28541 |
-276 |
127,147 |
99,175 |
+774 |
|
May21 |
210407 |
28649 |
28921 |
28350 |
28384 |
-266 |
42 |
36 |
+36 |
|
Jun21 |
210407 |
28512 |
28825 |
28217 |
28237 |
-270 |
337 |
4,985 |
-43 |
|
Total Volume and Open Interest |
13,702 |
210,754 |
-500,231 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun21 |
210407 |
15229.0 |
15257.0 |
15171.0 |
15198.0 |
-35.0 |
46,751 |
75,784 |
-2,097 |
|
Sep21 |
210407 |
15199.0 |
15199.0 |
15150.0 |
15175.0 |
-35.0 |
40 |
164 |
+13 |
|
Dec21 |
210407 |
15154.0 |
15154.0 |
15154.0 |
15154.0 |
-35.0 |
3 |
43 |
+3 |
|
Total Volume and Open Interest |
46,794 |
75,991 |
-2,081 |
|
Mini-DAX(EUREX) |
Jun21 |
210407 |
15224.0 |
15257.0 |
15172.0 |
15198.0 |
-35.0 |
45,418 |
16,789 |
+3,710 |
|
Sep21 |
210407 |
15213.0 |
15213.0 |
15168.0 |
15175.0 |
-35.0 |
50 |
184 |
+12 |
|
Dec21 |
210407 |
15154.0 |
15154.0 |
15154.0 |
15154.0 |
-35.0 |
2 |
12 |
+2 |
|
Total Volume and Open Interest |
45,470 |
16,985 |
+3,724 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun21 |
210407 |
3918 |
3921 |
3900 |
3909 |
-11 |
611,566 |
3,114,449 |
-54,948 |
|
Sep21 |
210407 |
3902 |
3905 |
3891 |
3894 |
-11 |
6 |
5,097 |
-38 |
|
Dec21 |
210407 |
3869 |
3873 |
3869 |
3873 |
-11 |
0 |
45,487 |
+0 |
|
Total Volume and Open Interest |
611,572 |
3,173,635 |
-54,986 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun21 |
210407 |
11035 |
11053 |
10981 |
11012 |
-51 |
26,771 |
169,087 |
-854 |
|
Sep21 |
210407 |
11010 |
11010 |
10981 |
10981 |
-51 |
3 |
328 |
+1 |
|
Dec21 |
210407 |
10959 |
10959 |
10959 |
10959 |
-51 |
1 |
101 |
+0 |
|
Total Volume and Open Interest |
26,775 |
169,516 |
-853 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun21 |
210407 |
6787.50 |
6859.00 |
6781.00 |
6843.00 |
+70.00 |
70,750 |
614,540 |
-4,255 |
|
Sep21 |
210407 |
6779.00 |
6779.00 |
6779.00 |
6779.00 |
+70.00 |
12 |
2,062 |
-3 |
|
Dec21 |
210407 |
6747.00 |
6747.00 |
6747.00 |
6747.00 |
+70.00 |
3 |
12 |
-1 |
|
Total Volume and Open Interest |
70,765 |
616,614 |
-4,259 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun21 |
210407 |
6854.0 |
6909.0 |
6841.0 |
6899.0 |
+39.0 |
38,673 |
242,466 |
-4,806 |
|
Sep21 |
210407 |
6825.0 |
6825.0 |
6825.0 |
6825.0 |
+39.0 |
0 |
5 |
+0 |
|
Dec21 |
210407 |
6797.0 |
6797.0 |
6797.0 |
6797.0 |
+39.0 |
0 |
159 |
+0 |
|
Total Volume and Open Interest |
38,677 |
243,114 |
-4,802 |
|
FTSE MIB(ISE) |
Jun21 |
210407 |
24470.00 |
24565.00 |
24335.00 |
24469.00 |
-42.00 |
10,689 |
78,195 |
-636 |
|
Sep21 |
210407 |
24310.00 |
24410.00 |
24200.00 |
24322.00 |
-44.00 |
13 |
231 |
+6 |
|
Dec21 |
210407 |
24125.00 |
24125.00 |
23945.00 |
24055.00 |
-51.00 |
0 |
11 |
+0 |
|
Total Volume and Open Interest |
10,702 |
78,437 |
-630 |
|
KOSPI 200(KFE) |
Jun21 |
210407 |
426.25 |
427.55 |
424.25 |
425.50 |
+0.45 |
144,100 |
229,537 |
+1,291 |
|
Sep21 |
210407 |
425.95 |
427.05 |
423.55 |
425.05 |
+0.45 |
86 |
3,500 |
+55 |
|
Dec21 |
210407 |
424.00 |
424.00 |
424.00 |
424.00 |
-1.40 |
2 |
23,387 |
+0 |
|
Total Volume and Open Interest |
144,188 |
267,617 |
+1,346 |
|
GSCI(CME) |
Weekly |
Monthly |
Apr21 |
210407 |
467.35 |
470.80 |
464.35 |
469.35 |
+0.75 |
16 |
5,516 |
+0 |
|
May21 |
210407 |
469.10 |
470.55 |
464.15 |
469.10 |
+1.25 |
0 |
8 |
+0 |
|
Jun21 |
210407 |
469.20 |
469.20 |
465.70 |
469.20 |
+1.45 |
|
|
|
|
Total Volume and Open Interest |
16 |
5,524 |
+0 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|