|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu April 08, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May21 |
210408 |
1408.75 |
1422.50 |
1404.50 |
1415.25 |
+6.50 |
81,203 |
284,668 |
+36 |
Hover/Click |
|
Jul21 |
210408 |
1403.00 |
1415.75 |
1398.50 |
1409.75 |
+6.75 |
47,331 |
203,207 |
-2,398 |
Hover/Click |
|
Aug21 |
210408 |
1370.25 |
1378.25 |
1366.25 |
1373.75 |
+3.25 |
4,719 |
27,593 |
+517 |
Hover/Click |
|
Sep21 |
210408 |
1301.25 |
1305.00 |
1296.25 |
1302.25 |
+0.75 |
2,222 |
14,130 |
+77 |
Hover/Click |
|
Nov21 |
210408 |
1270.50 |
1275.00 |
1265.00 |
1273.25 |
+2.50 |
22,166 |
221,026 |
+1,186 |
Hover/Click |
|
Jan22 |
210408 |
1268.00 |
1273.00 |
1263.50 |
1271.50 |
+3.00 |
2,796 |
27,710 |
+208 |
Hover/Click |
|
Mar22 |
210408 |
1241.00 |
1245.00 |
1236.25 |
1243.25 |
+2.25 |
2,135 |
54,972 |
+245 |
Hover/Click |
|
May22 |
210408 |
1233.75 |
1239.00 |
1231.00 |
1237.25 |
+1.75 |
1,166 |
18,669 |
+340 |
Hover/Click |
|
Jul22 |
210408 |
1232.50 |
1237.50 |
1229.75 |
1235.75 |
+2.00 |
700 |
9,506 |
+229 |
Hover/Click |
|
Aug22 |
210408 |
1222.25 |
1222.25 |
1222.25 |
1222.25 |
+1.25 |
0 |
209 |
+0 |
Hover/Click |
|
Sep22 |
210408 |
1176.00 |
1176.50 |
1173.75 |
1176.00 |
+1.50 |
0 |
515 |
+0 |
Hover/Click |
|
Nov22 |
210408 |
1143.50 |
1147.75 |
1140.50 |
1146.25 |
+2.00 |
265 |
7,904 |
-40 |
Hover/Click |
|
Jan23 |
210408 |
1150.00 |
1150.00 |
1150.00 |
1150.00 |
+2.25 |
0 |
80 |
+0 |
Hover/Click |
|
Mar23 |
210408 |
1147.00 |
1147.00 |
1147.00 |
1147.00 |
+2.25 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
164,704 |
870,313 |
+401 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May21 |
210408 |
409.10 |
410.30 |
406.10 |
406.80 |
-2.30 |
31,638 |
134,064 |
-3,691 |
Hover/Click |
|
Jul21 |
210408 |
411.40 |
412.60 |
408.50 |
410.40 |
-1.00 |
26,197 |
117,967 |
+2,008 |
Hover/Click |
|
Aug21 |
210408 |
406.70 |
408.40 |
404.60 |
406.50 |
-0.70 |
5,150 |
27,306 |
+277 |
Hover/Click |
|
Sep21 |
210408 |
401.40 |
402.50 |
399.30 |
400.70 |
-0.70 |
2,287 |
18,215 |
-230 |
Hover/Click |
|
Oct21 |
210408 |
394.50 |
395.90 |
392.80 |
394.10 |
-0.20 |
1,841 |
20,138 |
-33 |
Hover/Click |
|
Dec21 |
210408 |
393.00 |
394.70 |
391.40 |
393.00 |
unch |
9,903 |
60,105 |
+193 |
Hover/Click |
|
Jan22 |
210408 |
389.10 |
390.80 |
387.70 |
389.80 |
+0.60 |
689 |
7,357 |
+24 |
Hover/Click |
|
Mar22 |
210408 |
377.60 |
379.50 |
376.60 |
378.70 |
+1.00 |
1,359 |
12,385 |
-20 |
Hover/Click |
|
May22 |
210408 |
373.80 |
375.90 |
373.70 |
374.70 |
+0.60 |
741 |
8,330 |
+405 |
Hover/Click |
|
Jul22 |
210408 |
374.60 |
375.80 |
373.40 |
374.70 |
+0.90 |
160 |
4,287 |
-58 |
Hover/Click |
| Total Volume and Open Interest |
80,051 |
414,875 |
-1,097 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May21 |
210408 |
52.85 |
53.74 |
52.58 |
53.38 |
+0.53 |
43,538 |
129,344 |
-7,153 |
Hover/Click |
|
Jul21 |
210408 |
51.00 |
51.72 |
50.52 |
51.41 |
+0.41 |
43,781 |
135,013 |
+6,332 |
Hover/Click |
|
Aug21 |
210408 |
49.29 |
49.98 |
48.80 |
49.79 |
+0.42 |
6,595 |
37,747 |
+372 |
Hover/Click |
|
Sep21 |
210408 |
48.11 |
48.68 |
47.61 |
48.61 |
+0.40 |
4,605 |
30,107 |
+925 |
Hover/Click |
|
Oct21 |
210408 |
47.54 |
47.94 |
46.87 |
47.82 |
+0.33 |
2,950 |
29,694 |
+332 |
Hover/Click |
|
Dec21 |
210408 |
47.12 |
47.57 |
46.52 |
47.45 |
+0.33 |
12,546 |
87,202 |
+1,304 |
Hover/Click |
|
Jan22 |
210408 |
46.70 |
47.18 |
46.21 |
47.08 |
+0.32 |
2,106 |
12,754 |
-492 |
Hover/Click |
|
Mar22 |
210408 |
46.25 |
46.76 |
45.89 |
46.68 |
+0.27 |
659 |
14,891 |
+21 |
Hover/Click |
|
May22 |
210408 |
46.10 |
46.51 |
45.74 |
46.42 |
+0.26 |
663 |
9,333 |
+251 |
Hover/Click |
|
Jul22 |
210408 |
46.04 |
46.30 |
45.70 |
46.21 |
+0.23 |
253 |
5,460 |
+131 |
Hover/Click |
| Total Volume and Open Interest |
117,724 |
497,159 |
+2,039 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May21 |
210408 |
800.4 |
824.4 |
792.1 |
813.4 |
+13.0 |
8,658 |
34,147 |
-2,023 |
Hover/Click |
|
Jul21 |
210408 |
742.3 |
758.9 |
730.6 |
748.4 |
+7.9 |
13,412 |
39,615 |
-745 |
Hover/Click |
|
Nov21 |
210408 |
624.8 |
631.1 |
621.7 |
627.5 |
+0.5 |
6,950 |
103,686 |
+434 |
Hover/Click |
|
Jan22 |
210408 |
623.1 |
632.3 |
622.4 |
628.6 |
+0.9 |
2,042 |
21,444 |
-16 |
Hover/Click |
|
Mar22 |
210408 |
630.0 |
630.9 |
623.3 |
626.9 |
+0.2 |
623 |
4,192 |
+121 |
Hover/Click |
| Total Volume and Open Interest |
31,887 |
204,620 |
-2,039 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May21 |
210408 |
560.75 |
583.00 |
559.25 |
579.75 |
+19.25 |
134,848 |
583,487 |
-18,697 |
Hover/Click |
|
Jul21 |
210408 |
546.00 |
564.50 |
544.25 |
562.00 |
+16.00 |
77,425 |
446,709 |
+9,311 |
Hover/Click |
|
Sep21 |
210408 |
499.00 |
510.50 |
498.75 |
510.00 |
+10.75 |
18,569 |
196,570 |
+2,146 |
Hover/Click |
|
Dec21 |
210408 |
485.25 |
494.75 |
484.50 |
494.75 |
+9.25 |
40,575 |
394,053 |
+1,108 |
Hover/Click |
|
Mar22 |
210408 |
492.50 |
501.75 |
492.00 |
501.50 |
+9.00 |
4,835 |
57,664 |
+123 |
Hover/Click |
|
May22 |
210408 |
496.75 |
506.00 |
496.25 |
505.50 |
+8.75 |
1,221 |
12,459 |
+273 |
Hover/Click |
|
Jul22 |
210408 |
498.25 |
507.50 |
498.00 |
507.25 |
+8.25 |
1,367 |
28,604 |
+254 |
Hover/Click |
|
Sep22 |
210408 |
467.25 |
472.00 |
466.25 |
471.00 |
+6.25 |
107 |
5,541 |
+6 |
Hover/Click |
|
Dec22 |
210408 |
452.50 |
459.25 |
452.25 |
458.25 |
+4.50 |
797 |
35,396 |
+168 |
Hover/Click |
|
Mar23 |
210408 |
461.00 |
465.25 |
460.00 |
465.00 |
+4.25 |
4 |
779 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
279,820 |
1,763,485 |
-5,253 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May21 |
210408 |
618.00 |
631.50 |
616.00 |
628.75 |
+12.50 |
58,043 |
152,819 |
-5,589 |
Hover/Click |
|
Jul21 |
210408 |
618.00 |
631.75 |
616.25 |
630.50 |
+14.50 |
33,948 |
126,838 |
+1,183 |
Hover/Click |
|
Sep21 |
210408 |
620.50 |
633.50 |
618.50 |
632.00 |
+13.75 |
12,604 |
56,158 |
-141 |
Hover/Click |
|
Dec21 |
210408 |
625.25 |
638.75 |
623.75 |
636.75 |
+13.25 |
9,349 |
54,528 |
+120 |
Hover/Click |
|
Mar22 |
210408 |
630.50 |
642.50 |
630.50 |
640.75 |
+12.50 |
1,642 |
14,546 |
+3 |
Hover/Click |
|
May22 |
210408 |
634.00 |
640.25 |
633.25 |
639.00 |
+10.75 |
228 |
2,038 |
+51 |
Hover/Click |
| Total Volume and Open Interest |
115,979 |
412,959 |
-4,356 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May21 |
210408 |
563.50 |
580.00 |
563.50 |
576.50 |
+13.25 |
29,132 |
91,989 |
-2,886 |
Hover/Click |
|
Jul21 |
210408 |
571.00 |
587.25 |
571.00 |
583.75 |
+13.75 |
27,713 |
81,605 |
+1,873 |
Hover/Click |
|
Sep21 |
210408 |
577.75 |
594.00 |
577.75 |
590.50 |
+13.50 |
8,362 |
26,555 |
-298 |
Hover/Click |
|
Dec21 |
210408 |
589.25 |
604.25 |
589.25 |
600.50 |
+13.00 |
3,398 |
27,778 |
-120 |
Hover/Click |
|
Mar22 |
210408 |
599.25 |
613.00 |
599.25 |
609.75 |
+12.25 |
468 |
2,668 |
-120 |
Hover/Click |
|
May22 |
210408 |
616.75 |
617.50 |
614.25 |
614.50 |
+11.50 |
44 |
797 |
-28 |
Hover/Click |
|
Jul22 |
210408 |
595.00 |
604.00 |
595.00 |
602.00 |
+7.75 |
28 |
952 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
69,163 |
232,449 |
-1,562 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May21 |
210408 |
624.50 |
644.75 |
624.50 |
640.25 |
+15.75 |
3,774 |
26,619 |
-1,082 |
Hover/Click |
|
Jul21 |
210408 |
633.00 |
652.00 |
632.75 |
647.50 |
+15.50 |
2,502 |
22,643 |
-2 |
Hover/Click |
|
Sep21 |
210408 |
641.00 |
659.50 |
641.00 |
654.75 |
+15.00 |
906 |
15,482 |
-22 |
Hover/Click |
|
Dec21 |
210408 |
650.25 |
668.75 |
650.25 |
663.75 |
+15.25 |
765 |
9,513 |
+191 |
Hover/Click |
|
Mar22 |
210408 |
665.00 |
675.00 |
665.00 |
670.50 |
+14.75 |
235 |
1,996 |
+40 |
Hover/Click |
|
May22 |
210408 |
675.00 |
676.00 |
674.00 |
674.00 |
+14.25 |
102 |
671 |
+95 |
Hover/Click |
| Total Volume and Open Interest |
8,284 |
77,035 |
-780 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May21 |
210408 |
372.75 |
379.00 |
372.00 |
376.75 |
+5.25 |
394 |
2,481 |
-83 |
Hover/Click |
|
Jul21 |
210408 |
369.75 |
375.50 |
369.25 |
373.50 |
+5.00 |
123 |
1,140 |
+33 |
Hover/Click |
|
Sep21 |
210408 |
353.25 |
353.25 |
353.25 |
353.25 |
+3.25 |
5 |
39 |
-3 |
Hover/Click |
|
Dec21 |
210408 |
349.50 |
349.75 |
349.25 |
349.25 |
+3.00 |
12 |
640 |
-7 |
Hover/Click |
| Total Volume and Open Interest |
534 |
4,329 |
-60 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
May21 |
210408 |
13.14 |
13.15 |
13.10 |
13.11 |
-0.06 |
469 |
7,480 |
-368 |
Hover/Click |
|
Jul21 |
210408 |
13.36 |
13.36 |
13.35 |
13.35 |
-0.06 |
349 |
1,078 |
+292 |
Hover/Click |
|
Sep21 |
210408 |
13.03 |
13.09 |
13.03 |
13.07 |
+0.05 |
13 |
692 |
-2 |
Hover/Click |
|
Nov21 |
210408 |
13.08 |
13.08 |
13.08 |
13.08 |
+0.02 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
831 |
9,253 |
-78 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr21 |
210408 |
123.750 |
124.580 |
123.600 |
124.150 |
+1.000 |
6,398 |
19,371 |
-1,674 |
Hover/Click |
|
Jun21 |
210408 |
125.480 |
125.635 |
124.930 |
125.035 |
-0.250 |
20,224 |
156,386 |
+1,747 |
Hover/Click |
|
Aug21 |
210408 |
124.250 |
124.450 |
123.700 |
124.035 |
-0.100 |
9,618 |
80,921 |
+1,591 |
Hover/Click |
|
Oct21 |
210408 |
126.800 |
127.250 |
126.600 |
127.050 |
+0.350 |
5,802 |
49,429 |
+1,329 |
Hover/Click |
|
Dec21 |
210408 |
129.130 |
129.750 |
129.035 |
129.700 |
+0.500 |
2,891 |
22,076 |
+719 |
Hover/Click |
|
Feb22 |
210408 |
131.300 |
132.035 |
131.300 |
131.950 |
+0.400 |
1,459 |
10,347 |
+149 |
Hover/Click |
| Total Volume and Open Interest |
47,076 |
343,764 |
+4,109 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Apr21 |
210408 |
147.330 |
148.050 |
146.400 |
147.130 |
-0.500 |
705 |
4,494 |
-256 |
Hover/Click |
|
May21 |
210408 |
152.685 |
153.285 |
150.985 |
151.600 |
-1.085 |
4,813 |
19,334 |
-538 |
Hover/Click |
|
Aug21 |
210408 |
161.900 |
162.400 |
160.800 |
161.600 |
-0.280 |
2,676 |
13,376 |
+432 |
Hover/Click |
|
Sep21 |
210408 |
162.700 |
163.185 |
161.450 |
162.330 |
-0.370 |
933 |
4,821 |
+83 |
Hover/Click |
|
Oct21 |
210408 |
163.380 |
163.850 |
162.150 |
162.935 |
-0.445 |
697 |
2,533 |
+119 |
Hover/Click |
|
Nov21 |
210408 |
163.500 |
164.035 |
162.485 |
163.235 |
-0.465 |
324 |
1,297 |
+91 |
Hover/Click |
|
Jan22 |
210408 |
161.685 |
162.400 |
159.750 |
161.985 |
+0.405 |
96 |
481 |
+44 |
Hover/Click |
| Total Volume and Open Interest |
10,247 |
46,349 |
-24 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr21 |
210408 |
103.050 |
103.600 |
103.050 |
103.480 |
+0.600 |
7,105 |
20,743 |
-1,419 |
Hover/Click |
|
May21 |
210408 |
104.480 |
105.500 |
104.450 |
105.430 |
+0.980 |
310 |
2,906 |
+10 |
|
|
Jun21 |
210408 |
107.980 |
108.780 |
107.680 |
108.700 |
+0.800 |
14,406 |
106,537 |
+574 |
Hover/Click |
|
Jul21 |
210408 |
106.380 |
107.050 |
106.150 |
106.800 |
+0.420 |
5,100 |
35,115 |
+446 |
Hover/Click |
|
Aug21 |
210408 |
102.830 |
103.200 |
102.230 |
102.800 |
-0.030 |
5,148 |
41,838 |
-700 |
Hover/Click |
|
Oct21 |
210408 |
86.680 |
87.350 |
86.180 |
87.250 |
+0.570 |
4,781 |
41,308 |
+1,058 |
Hover/Click |
|
Dec21 |
210408 |
78.500 |
79.000 |
78.000 |
78.950 |
+0.520 |
3,501 |
28,577 |
+1,071 |
Hover/Click |
|
Feb22 |
210408 |
79.280 |
79.730 |
79.030 |
79.680 |
+0.380 |
1,275 |
6,628 |
+301 |
Hover/Click |
| Total Volume and Open Interest |
42,263 |
289,848 |
+1,520 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Apr21 |
210408 |
17.48 |
17.66 |
17.48 |
17.63 |
+0.08 |
198 |
3,417 |
+12 |
Hover/Click |
|
May21 |
210408 |
19.11 |
19.53 |
19.04 |
19.40 |
+0.22 |
472 |
3,883 |
+41 |
Hover/Click |
|
Jun21 |
210408 |
19.19 |
19.76 |
19.15 |
19.62 |
+0.35 |
393 |
3,238 |
+87 |
Hover/Click |
|
Jul21 |
210408 |
19.10 |
19.61 |
19.10 |
19.45 |
+0.25 |
60 |
2,064 |
+26 |
Hover/Click |
|
Aug21 |
210408 |
18.95 |
19.20 |
18.94 |
19.16 |
+0.16 |
37 |
1,904 |
+15 |
Hover/Click |
|
Sep21 |
210408 |
18.85 |
19.02 |
18.84 |
19.00 |
+0.09 |
47 |
2,009 |
+15 |
Hover/Click |
|
Oct21 |
210408 |
18.70 |
18.80 |
18.70 |
18.80 |
+0.05 |
10 |
1,669 |
+5 |
Hover/Click |
|
Nov21 |
210408 |
18.39 |
18.40 |
18.36 |
18.39 |
+0.05 |
14 |
1,407 |
+6 |
Hover/Click |
|
Dec21 |
210408 |
18.08 |
18.10 |
18.08 |
18.08 |
+0.04 |
8 |
1,182 |
+4 |
Hover/Click |
|
Jan22 |
210408 |
17.65 |
17.65 |
17.65 |
17.65 |
unch |
19 |
425 |
+17 |
Hover/Click |
|
Feb22 |
210408 |
17.60 |
17.60 |
17.60 |
17.60 |
+0.02 |
15 |
387 |
+13 |
Hover/Click |
|
Mar22 |
210408 |
17.52 |
17.52 |
17.52 |
17.52 |
unch |
11 |
361 |
+9 |
Hover/Click |
|
Apr22 |
210408 |
17.60 |
17.60 |
17.50 |
17.50 |
unch |
26 |
212 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
1,397 |
22,587 |
+351 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May21 |
210408 |
2393 |
2412 |
2349 |
2355 |
-34 |
26,688 |
48,598 |
-9,688 |
Hover/Click |
|
Jul21 |
210408 |
2415 |
2433 |
2378 |
2384 |
-27 |
33,899 |
71,843 |
+4,326 |
Hover/Click |
|
Sep21 |
210408 |
2433 |
2448 |
2397 |
2404 |
-23 |
10,118 |
31,997 |
+458 |
Hover/Click |
|
Dec21 |
210408 |
2443 |
2453 |
2403 |
2409 |
-25 |
4,574 |
18,417 |
+556 |
Hover/Click |
|
Mar22 |
210408 |
2430 |
2431 |
2400 |
2403 |
-26 |
834 |
6,691 |
+108 |
Hover/Click |
|
May22 |
210408 |
2428 |
2428 |
2403 |
2404 |
-24 |
167 |
2,536 |
+7 |
Hover/Click |
|
Jul22 |
210408 |
2428 |
2428 |
2404 |
2404 |
-23 |
36 |
1,174 |
-14 |
Hover/Click |
| Total Volume and Open Interest |
76,354 |
189,193 |
-4,243 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May21 |
210408 |
127.00 |
128.70 |
126.75 |
127.85 |
+1.10 |
31,610 |
86,713 |
-4,644 |
Hover/Click |
|
Jul21 |
210408 |
128.75 |
130.50 |
128.65 |
129.75 |
+1.05 |
20,842 |
56,015 |
+5,203 |
Hover/Click |
|
Sep21 |
210408 |
130.65 |
132.45 |
130.60 |
131.70 |
+1.10 |
8,359 |
56,278 |
-201 |
Hover/Click |
|
Dec21 |
210408 |
133.55 |
134.80 |
133.05 |
134.15 |
+1.10 |
5,095 |
40,316 |
+41 |
Hover/Click |
|
Mar22 |
210408 |
135.55 |
136.85 |
135.10 |
136.15 |
+1.05 |
2,817 |
25,420 |
+1,131 |
Hover/Click |
|
May22 |
210408 |
136.40 |
137.55 |
136.05 |
137.15 |
+1.05 |
405 |
7,193 |
+50 |
Hover/Click |
| Total Volume and Open Interest |
70,168 |
289,363 |
+1,777 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May21 |
210408 |
108.65 |
109.80 |
108.35 |
109.30 |
+0.50 |
1,084 |
8,149 |
-422 |
Hover/Click |
|
Jul21 |
210408 |
112.00 |
113.00 |
111.50 |
112.55 |
+0.45 |
719 |
3,644 |
+580 |
Hover/Click |
|
Sep21 |
210408 |
115.15 |
115.60 |
114.80 |
115.60 |
+0.45 |
36 |
647 |
+12 |
Hover/Click |
|
Nov21 |
210408 |
118.55 |
118.55 |
118.55 |
118.55 |
+0.40 |
21 |
296 |
+15 |
Hover/Click |
|
Jan22 |
210408 |
121.25 |
121.25 |
121.25 |
121.25 |
+0.40 |
4 |
84 |
+2 |
Hover/Click |
|
Mar22 |
210408 |
122.75 |
122.75 |
122.75 |
122.75 |
+0.40 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,864 |
12,824 |
+187 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May21 |
210408 |
15.13 |
15.39 |
15.13 |
15.18 |
+0.04 |
65,353 |
304,487 |
-14,350 |
Hover/Click |
|
Jul21 |
210408 |
15.06 |
15.30 |
15.04 |
15.18 |
+0.13 |
47,338 |
264,711 |
+1,822 |
Hover/Click |
|
Oct21 |
210408 |
15.02 |
15.27 |
15.02 |
15.19 |
+0.16 |
22,272 |
154,075 |
-5,284 |
Hover/Click |
|
Mar22 |
210408 |
15.24 |
15.50 |
15.24 |
15.45 |
+0.19 |
8,584 |
107,338 |
-16 |
Hover/Click |
|
May22 |
210408 |
14.55 |
14.86 |
14.55 |
14.82 |
+0.20 |
3,029 |
64,070 |
-365 |
Hover/Click |
|
Jul22 |
210408 |
14.17 |
14.40 |
14.17 |
14.38 |
+0.22 |
3,500 |
57,710 |
+1,078 |
Hover/Click |
|
Oct22 |
210408 |
13.92 |
14.16 |
13.92 |
14.14 |
+0.22 |
2,778 |
44,017 |
+411 |
Hover/Click |
|
Mar23 |
210408 |
14.05 |
14.24 |
14.04 |
14.22 |
+0.21 |
2,156 |
18,369 |
+283 |
Hover/Click |
| Total Volume and Open Interest |
158,161 |
1,044,032 |
-15,391 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May21 |
210408 |
1691 |
1706 |
1634 |
1641 |
-52 |
7,776 |
49,352 |
-805 |
Hover/Click |
|
Jul21 |
210408 |
1675 |
1687 |
1647 |
1650 |
-22 |
10,210 |
37,474 |
+550 |
Hover/Click |
|
Sep21 |
210408 |
1673 |
1686 |
1659 |
1661 |
-12 |
4,509 |
43,042 |
-201 |
Hover/Click |
|
Dec21 |
210408 |
1682 |
1692 |
1671 |
1673 |
-8 |
2,950 |
41,277 |
+206 |
Hover/Click |
|
Mar22 |
210408 |
1677 |
1685 |
1668 |
1671 |
-6 |
1,604 |
20,337 |
+209 |
Hover/Click |
|
May22 |
210408 |
1678 |
1683 |
1671 |
1673 |
-5 |
624 |
8,822 |
+69 |
Hover/Click |
|
Jul22 |
210408 |
1685 |
1687 |
1672 |
1675 |
-5 |
579 |
4,323 |
+226 |
Hover/Click |
| Total Volume and Open Interest |
28,567 |
207,911 |
+272 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May21 |
210408 |
426.00 |
427.90 |
421.00 |
424.70 |
+0.80 |
7,194 |
22,141 |
-3,877 |
Hover/Click |
|
Aug21 |
210408 |
427.20 |
430.00 |
422.90 |
428.60 |
+3.40 |
7,847 |
39,892 |
+1,574 |
Hover/Click |
|
Oct21 |
210408 |
422.60 |
424.70 |
419.20 |
424.30 |
+3.50 |
1,959 |
14,248 |
+396 |
Hover/Click |
|
Dec21 |
210408 |
422.90 |
425.10 |
420.00 |
424.90 |
+3.50 |
530 |
5,204 |
-59 |
Hover/Click |
|
Mar22 |
210408 |
422.90 |
425.20 |
420.20 |
425.00 |
+3.60 |
223 |
3,252 |
-24 |
Hover/Click |
| Total Volume and Open Interest |
18,016 |
87,497 |
-1,916 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May21 |
210408 |
79.80 |
81.94 |
79.60 |
81.41 |
+1.91 |
21,896 |
79,167 |
-3,088 |
Hover/Click |
|
Jul21 |
210408 |
80.91 |
83.19 |
80.91 |
82.66 |
+1.82 |
17,885 |
59,132 |
+2,759 |
Hover/Click |
|
Oct21 |
210408 |
82.45 |
82.45 |
81.66 |
81.66 |
+1.27 |
1 |
27 |
+1 |
Hover/Click |
|
Dec21 |
210408 |
80.00 |
82.14 |
80.00 |
81.12 |
+1.08 |
8,087 |
72,423 |
+1,094 |
Hover/Click |
|
Mar22 |
210408 |
79.81 |
81.55 |
79.81 |
80.84 |
+1.07 |
455 |
7,884 |
+22 |
Hover/Click |
|
May22 |
210408 |
79.95 |
81.00 |
79.86 |
80.79 |
+1.12 |
351 |
2,102 |
+130 |
Hover/Click |
| Total Volume and Open Interest |
48,839 |
229,592 |
+985 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
May21 |
210408 |
1081.7 |
1106.4 |
1064.5 |
1106.4 |
+32.0 |
270 |
1,743 |
-78 |
|
|
Jul21 |
210408 |
953.0 |
979.1 |
938.0 |
979.1 |
+32.0 |
85 |
1,003 |
+12 |
|
|
Sep21 |
210408 |
903.0 |
929.3 |
892.1 |
929.3 |
+32.0 |
19 |
201 |
+8 |
|
|
Nov21 |
210408 |
834.0 |
862.0 |
834.0 |
862.0 |
+32.0 |
7 |
23 |
+0 |
|
|
Jan22 |
210408 |
810.0 |
824.0 |
810.0 |
824.0 |
+32.0 |
3 |
10 |
+0 |
|
|
Mar22 |
210408 |
824.0 |
824.0 |
824.0 |
824.0 |
+32.0 |
|
|
|
|
|
May22 |
210408 |
824.0 |
824.0 |
824.0 |
824.0 |
+32.0 |
|
|
|
|
| Total Volume and Open Interest |
384 |
2,980 |
-58 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
May21 |
210408 |
59.52 |
59.93 |
58.82 |
59.60 |
-0.17 |
457,348 |
330,443 |
-25,450 |
Hover/Click |
|
Jun21 |
210408 |
59.56 |
59.93 |
58.85 |
59.63 |
-0.18 |
211,411 |
353,487 |
+14,897 |
Hover/Click |
|
Jul21 |
210408 |
59.50 |
59.79 |
58.76 |
59.52 |
-0.21 |
106,195 |
207,135 |
+3,183 |
Hover/Click |
|
Aug21 |
210408 |
59.25 |
59.47 |
58.52 |
59.25 |
-0.25 |
44,316 |
115,407 |
+3,263 |
Hover/Click |
|
Sep21 |
210408 |
58.93 |
59.13 |
58.21 |
58.89 |
-0.30 |
41,810 |
133,304 |
-1,163 |
Hover/Click |
|
Oct21 |
210408 |
58.56 |
58.77 |
57.82 |
58.49 |
-0.34 |
16,692 |
100,635 |
-268 |
Hover/Click |
|
Nov21 |
210408 |
58.21 |
58.32 |
57.45 |
58.09 |
-0.39 |
9,454 |
73,735 |
+1,256 |
Hover/Click |
|
Dec21 |
210408 |
57.90 |
58.02 |
57.07 |
57.69 |
-0.44 |
63,153 |
303,044 |
-1,721 |
Hover/Click |
|
Jan22 |
210408 |
57.59 |
57.63 |
56.74 |
57.31 |
-0.47 |
7,069 |
50,183 |
+406 |
Hover/Click |
|
Feb22 |
210408 |
57.26 |
57.31 |
56.40 |
56.95 |
-0.51 |
6,091 |
47,383 |
-693 |
Hover/Click |
|
Mar22 |
210408 |
56.91 |
57.04 |
56.26 |
56.63 |
-0.54 |
11,254 |
48,310 |
-655 |
Hover/Click |
|
Apr22 |
210408 |
56.12 |
56.41 |
56.12 |
56.33 |
-0.59 |
1,756 |
31,082 |
+3 |
Hover/Click |
|
May22 |
210408 |
55.70 |
56.07 |
55.70 |
56.07 |
-0.62 |
1,840 |
25,553 |
+361 |
Hover/Click |
|
Jun22 |
210408 |
56.30 |
56.36 |
55.41 |
55.83 |
-0.65 |
11,633 |
109,768 |
+109 |
Hover/Click |
|
Jul22 |
210408 |
55.57 |
55.57 |
55.57 |
55.57 |
-0.67 |
652 |
18,616 |
-8 |
Hover/Click |
|
Aug22 |
210408 |
55.32 |
55.32 |
55.32 |
55.32 |
-0.69 |
1,040 |
17,683 |
+298 |
Hover/Click |
| Total Volume and Open Interest |
1,017,912 |
2,340,357 |
-7,814 |
|
| e-miNY Crude Oil(NYM) |
|
May21 |
210408 |
59.550 |
59.925 |
58.850 |
59.600 |
-0.175 |
25,908 |
1,863 |
-272 |
|
|
Jun21 |
210408 |
59.550 |
59.925 |
58.875 |
59.625 |
-0.175 |
2,935 |
581 |
-104 |
|
|
Jul21 |
210408 |
59.475 |
59.700 |
58.800 |
59.525 |
-0.200 |
209 |
309 |
+5 |
|
|
Aug21 |
210408 |
58.575 |
59.425 |
58.575 |
59.250 |
-0.250 |
10 |
24 |
+2 |
|
|
Sep21 |
210408 |
58.800 |
58.900 |
58.500 |
58.900 |
-0.300 |
8 |
24 |
-2 |
|
|
Oct21 |
210408 |
58.625 |
58.625 |
57.900 |
58.500 |
-0.325 |
6 |
29 |
+1 |
|
|
Nov21 |
210408 |
57.825 |
58.250 |
57.800 |
58.100 |
-0.375 |
10 |
46 |
-1 |
|
|
Dec21 |
210408 |
57.825 |
58.000 |
57.100 |
57.700 |
-0.425 |
103 |
255 |
-9 |
|
|
Jan22 |
210408 |
57.450 |
57.450 |
57.200 |
57.300 |
-0.475 |
0 |
20 |
+0 |
|
|
Feb22 |
210408 |
56.950 |
56.950 |
56.950 |
56.950 |
-0.500 |
13 |
9 |
-2 |
|
| Total Volume and Open Interest |
29,225 |
3,287 |
-382 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
May21 |
210408 |
180.52 |
181.25 |
178.45 |
180.98 |
+0.19 |
43,185 |
115,248 |
-2,619 |
Hover/Click |
|
Jun21 |
210408 |
180.48 |
181.45 |
178.67 |
181.18 |
+0.25 |
26,975 |
72,677 |
+989 |
Hover/Click |
|
Jul21 |
210408 |
180.50 |
181.72 |
178.92 |
181.45 |
+0.31 |
10,765 |
38,009 |
+722 |
Hover/Click |
|
Aug21 |
210408 |
180.36 |
182.04 |
179.26 |
181.77 |
+0.37 |
4,290 |
20,416 |
-134 |
Hover/Click |
|
Sep21 |
210408 |
180.26 |
182.36 |
179.75 |
182.15 |
+0.34 |
4,998 |
25,460 |
-259 |
Hover/Click |
|
Oct21 |
210408 |
181.15 |
182.72 |
180.63 |
182.51 |
+0.30 |
1,336 |
12,983 |
-25 |
Hover/Click |
|
Nov21 |
210408 |
181.95 |
183.00 |
180.49 |
182.83 |
+0.27 |
1,295 |
11,184 |
-164 |
Hover/Click |
|
Dec21 |
210408 |
181.92 |
183.16 |
180.66 |
182.96 |
+0.20 |
6,014 |
55,897 |
+529 |
Hover/Click |
|
Jan22 |
210408 |
181.87 |
183.42 |
181.42 |
183.22 |
+0.15 |
572 |
12,274 |
-82 |
Hover/Click |
|
Feb22 |
210408 |
182.03 |
183.39 |
181.50 |
183.19 |
+0.06 |
440 |
4,297 |
-74 |
Hover/Click |
|
Mar22 |
210408 |
182.07 |
182.75 |
181.04 |
182.72 |
-0.01 |
699 |
4,950 |
-17 |
Hover/Click |
|
Apr22 |
210408 |
180.35 |
181.86 |
180.22 |
181.76 |
-0.07 |
405 |
1,939 |
-29 |
Hover/Click |
|
May22 |
210408 |
181.00 |
181.26 |
181.00 |
181.26 |
-0.15 |
128 |
1,158 |
+46 |
Hover/Click |
|
Jun22 |
210408 |
179.62 |
181.02 |
179.05 |
180.98 |
-0.21 |
89 |
7,793 |
-14 |
Hover/Click |
| Total Volume and Open Interest |
101,412 |
407,284 |
-1,140 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
May21 |
210408 |
194.87 |
196.55 |
193.31 |
195.93 |
+0.75 |
58,397 |
133,064 |
-2,036 |
Hover/Click |
|
Jun21 |
210408 |
194.51 |
196.54 |
193.32 |
195.97 |
+0.84 |
53,329 |
68,558 |
+484 |
Hover/Click |
|
Jul21 |
210408 |
193.09 |
195.46 |
192.35 |
194.91 |
+0.78 |
24,070 |
38,288 |
+246 |
Hover/Click |
|
Aug21 |
210408 |
191.18 |
193.37 |
190.46 |
192.84 |
+0.65 |
10,612 |
20,493 |
+868 |
Hover/Click |
|
Sep21 |
210408 |
188.71 |
190.31 |
187.51 |
189.81 |
+0.53 |
11,946 |
32,650 |
-335 |
Hover/Click |
|
Oct21 |
210408 |
175.60 |
177.05 |
174.65 |
176.77 |
+0.36 |
4,076 |
16,788 |
-395 |
Hover/Click |
|
Nov21 |
210408 |
171.92 |
173.02 |
170.71 |
172.87 |
+0.16 |
2,618 |
10,950 |
+37 |
Hover/Click |
|
Dec21 |
210408 |
169.18 |
170.53 |
167.94 |
169.97 |
-0.02 |
8,510 |
34,262 |
+1,063 |
Hover/Click |
|
Jan22 |
210408 |
168.40 |
169.27 |
167.50 |
169.05 |
-0.15 |
1,897 |
4,603 |
+853 |
Hover/Click |
|
Feb22 |
210408 |
169.09 |
169.42 |
168.10 |
169.42 |
-0.23 |
239 |
1,083 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
176,105 |
367,618 |
+558 |
|
| e-miNY RBOB Gasoline(NYM) |
|
May21 |
210408 |
195.93 |
195.93 |
195.93 |
195.93 |
+0.75 |
0 |
2 |
+0 |
|
|
Jun21 |
210408 |
195.97 |
195.97 |
195.97 |
195.97 |
+0.84 |
|
|
|
|
|
Jul21 |
210408 |
194.91 |
194.91 |
194.91 |
194.91 |
+0.78 |
|
|
|
|
|
Aug21 |
210408 |
192.84 |
192.84 |
192.84 |
192.84 |
+0.65 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
May21 |
210408 |
2.510 |
2.535 |
2.478 |
2.522 |
+0.002 |
142,675 |
284,571 |
-3,824 |
Hover/Click |
|
Jun21 |
210408 |
2.591 |
2.616 |
2.563 |
2.607 |
+0.010 |
42,328 |
113,539 |
+1,018 |
Hover/Click |
|
Jul21 |
210408 |
2.674 |
2.696 |
2.645 |
2.691 |
+0.017 |
39,483 |
105,805 |
-2,794 |
Hover/Click |
|
Aug21 |
210408 |
2.704 |
2.728 |
2.677 |
2.724 |
+0.021 |
18,029 |
58,932 |
+203 |
Hover/Click |
|
Sep21 |
210408 |
2.696 |
2.719 |
2.672 |
2.717 |
+0.022 |
19,603 |
105,810 |
+266 |
Hover/Click |
|
Oct21 |
210408 |
2.713 |
2.740 |
2.694 |
2.737 |
+0.023 |
31,948 |
131,928 |
+4,491 |
Hover/Click |
|
Nov21 |
210408 |
2.797 |
2.828 |
2.783 |
2.822 |
+0.022 |
9,778 |
70,491 |
+127 |
Hover/Click |
|
Dec21 |
210408 |
2.946 |
2.980 |
2.933 |
2.976 |
+0.025 |
9,862 |
46,387 |
+28 |
Hover/Click |
|
Jan22 |
210408 |
3.038 |
3.072 |
3.026 |
3.069 |
+0.025 |
9,813 |
54,683 |
-218 |
Hover/Click |
|
Feb22 |
210408 |
2.983 |
3.015 |
2.975 |
3.012 |
+0.023 |
3,199 |
20,122 |
+134 |
Hover/Click |
|
Mar22 |
210408 |
2.813 |
2.837 |
2.804 |
2.836 |
+0.018 |
6,024 |
42,132 |
-98 |
Hover/Click |
|
Apr22 |
210408 |
2.494 |
2.512 |
2.492 |
2.512 |
+0.018 |
7,089 |
47,137 |
+616 |
Hover/Click |
|
May22 |
210408 |
2.457 |
2.472 |
2.453 |
2.472 |
+0.019 |
5,024 |
23,054 |
+567 |
Hover/Click |
|
Jun22 |
210408 |
2.488 |
2.501 |
2.485 |
2.500 |
+0.018 |
1,263 |
13,764 |
+46 |
Hover/Click |
|
Jul22 |
210408 |
2.526 |
2.533 |
2.520 |
2.533 |
+0.019 |
934 |
8,304 |
+99 |
Hover/Click |
|
Aug22 |
210408 |
2.530 |
2.539 |
2.526 |
2.539 |
+0.018 |
488 |
8,433 |
-59 |
Hover/Click |
| Total Volume and Open Interest |
351,583 |
1,220,273 |
+1,542 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun21 |
210408 |
63.02 |
63.43 |
62.38 |
63.20 |
+0.04 |
307,867 |
529,718 |
-24,100 |
Hover/Click |
|
Jul21 |
210408 |
62.76 |
62.95 |
61.97 |
62.71 |
-0.10 |
166,064 |
348,945 |
-4,113 |
Hover/Click |
|
Aug21 |
210408 |
62.34 |
62.59 |
61.64 |
62.33 |
-0.18 |
95,256 |
165,178 |
-1,016 |
Hover/Click |
|
Sep21 |
210408 |
62.04 |
62.24 |
61.34 |
61.97 |
-0.23 |
68,509 |
145,389 |
+8,766 |
Hover/Click |
|
Oct21 |
210408 |
61.70 |
61.90 |
60.97 |
61.59 |
-0.29 |
24,034 |
79,981 |
+1,052 |
Hover/Click |
|
Nov21 |
210408 |
61.38 |
61.53 |
60.65 |
61.23 |
-0.34 |
16,916 |
77,287 |
+1,125 |
Hover/Click |
|
Dec21 |
210408 |
61.01 |
61.23 |
60.30 |
60.86 |
-0.38 |
94,560 |
264,423 |
-3,014 |
Hover/Click |
|
Jan22 |
210408 |
60.52 |
60.86 |
60.04 |
60.54 |
-0.41 |
9,924 |
58,063 |
-175 |
Hover/Click |
|
Feb22 |
210408 |
60.25 |
60.60 |
59.80 |
60.25 |
-0.43 |
6,153 |
48,224 |
-193 |
Hover/Click |
|
Mar22 |
210408 |
60.71 |
60.71 |
59.49 |
59.99 |
-0.46 |
7,835 |
67,464 |
+60 |
Hover/Click |
|
Apr22 |
210408 |
60.24 |
60.24 |
59.75 |
59.75 |
-0.49 |
3,262 |
22,566 |
+10 |
Hover/Click |
|
May22 |
210408 |
59.53 |
59.53 |
59.53 |
59.53 |
-0.52 |
2,369 |
27,765 |
+354 |
Hover/Click |
|
Jun22 |
210408 |
59.47 |
59.75 |
58.94 |
59.32 |
-0.56 |
13,539 |
113,890 |
+1,067 |
Hover/Click |
|
Jul22 |
210408 |
59.13 |
59.13 |
59.13 |
59.13 |
-0.56 |
908 |
26,826 |
-2,290 |
Hover/Click |
| Total Volume and Open Interest |
854,131 |
2,438,348 |
-20,293 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Apr21 |
210408 |
502.75 |
506.25 |
498.00 |
500.50 |
+7.00 |
43,147 |
55,743 |
-19,880 |
Hover/Click |
|
May21 |
210408 |
506.50 |
508.50 |
500.50 |
502.50 |
+6.50 |
92,123 |
184,322 |
-4,001 |
Hover/Click |
|
Jun21 |
210408 |
507.25 |
510.00 |
502.50 |
504.25 |
+6.25 |
60,377 |
132,019 |
+5,299 |
Hover/Click |
|
Jul21 |
210408 |
509.00 |
511.75 |
504.00 |
506.00 |
+6.25 |
23,160 |
78,662 |
+4,294 |
Hover/Click |
|
Aug21 |
210408 |
510.25 |
512.75 |
505.50 |
507.25 |
+6.25 |
10,357 |
40,155 |
+1,506 |
Hover/Click |
|
Sep21 |
210408 |
511.50 |
514.00 |
506.75 |
508.75 |
+6.25 |
13,095 |
50,527 |
-291 |
Hover/Click |
|
Oct21 |
210408 |
511.25 |
515.00 |
508.00 |
510.00 |
+6.00 |
9,300 |
63,819 |
+1,000 |
Hover/Click |
|
Nov21 |
210408 |
511.00 |
514.50 |
508.75 |
509.75 |
+5.75 |
3,547 |
42,448 |
-563 |
Hover/Click |
|
Dec21 |
210408 |
510.25 |
513.00 |
506.50 |
508.50 |
+5.50 |
15,758 |
132,469 |
+880 |
Hover/Click |
|
Jan22 |
210408 |
510.25 |
512.75 |
508.25 |
509.00 |
+5.50 |
1,070 |
26,665 |
-205 |
Hover/Click |
| Total Volume and Open Interest |
277,835 |
946,254 |
-12,363 |
|
| Ethanol(CBOT) |
|
May21 |
210408 |
1.905 |
1.905 |
1.905 |
1.905 |
+0.054 |
0 |
36 |
+0 |
|
|
Jun21 |
210408 |
1.905 |
1.905 |
1.905 |
1.905 |
+0.054 |
|
|
|
|
|
Jul21 |
210408 |
1.905 |
1.905 |
1.905 |
1.905 |
+0.054 |
|
|
|
|
|
Aug21 |
210408 |
1.845 |
1.845 |
1.845 |
1.845 |
+0.054 |
0 |
10 |
+0 |
|
|
Sep21 |
210408 |
1.845 |
1.845 |
1.845 |
1.845 |
+0.054 |
0 |
3 |
+0 |
|
|
Oct21 |
210408 |
1.832 |
1.832 |
1.832 |
1.832 |
+0.054 |
|
|
|
|
|
Nov21 |
210408 |
1.832 |
1.832 |
1.832 |
1.832 |
+0.054 |
|
|
|
|
|
Dec21 |
210408 |
1.832 |
1.832 |
1.832 |
1.832 |
+0.054 |
|
|
|
|
| Total Volume and Open Interest |
0 |
49 |
-32 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
May21 |
210408 |
59.67 |
59.93 |
58.84 |
59.60 |
-0.17 |
23,085 |
50,317 |
-1,359 |
Hover/Click |
|
Jun21 |
210408 |
59.41 |
59.92 |
58.87 |
59.63 |
-0.18 |
43,771 |
83,514 |
-3,646 |
Hover/Click |
|
Jul21 |
210408 |
59.31 |
59.78 |
58.79 |
59.52 |
-0.21 |
44,483 |
32,249 |
+1,278 |
Hover/Click |
|
Aug21 |
210408 |
59.09 |
59.46 |
58.64 |
59.25 |
-0.25 |
32,446 |
22,283 |
-163 |
Hover/Click |
|
Sep21 |
210408 |
58.78 |
59.07 |
58.46 |
58.89 |
-0.30 |
15,440 |
25,906 |
+147 |
Hover/Click |
|
Oct21 |
210408 |
58.43 |
58.63 |
58.05 |
58.49 |
-0.34 |
3,630 |
14,310 |
+181 |
Hover/Click |
|
Nov21 |
210408 |
58.06 |
58.09 |
57.80 |
58.09 |
-0.39 |
1,524 |
12,791 |
-137 |
Hover/Click |
|
Dec21 |
210408 |
57.80 |
57.89 |
57.15 |
57.69 |
-0.44 |
10,727 |
96,483 |
-1,528 |
Hover/Click |
|
Jan22 |
210408 |
57.50 |
57.50 |
57.00 |
57.31 |
-0.47 |
1,101 |
10,806 |
+492 |
Hover/Click |
|
Feb22 |
210408 |
56.95 |
56.95 |
56.95 |
56.95 |
-0.51 |
549 |
6,509 |
+211 |
Hover/Click |
|
Mar22 |
210408 |
56.42 |
56.63 |
56.42 |
56.63 |
-0.54 |
545 |
12,573 |
-88 |
Hover/Click |
|
Apr22 |
210408 |
56.28 |
56.33 |
56.28 |
56.33 |
-0.59 |
86 |
4,068 |
+14 |
Hover/Click |
|
May22 |
210408 |
56.07 |
56.07 |
56.07 |
56.07 |
-0.62 |
72 |
4,005 |
-26 |
Hover/Click |
|
Jun22 |
210408 |
55.83 |
55.83 |
55.83 |
55.83 |
-0.65 |
2,908 |
29,257 |
+572 |
Hover/Click |
|
Jul22 |
210408 |
55.57 |
55.57 |
55.57 |
55.57 |
-0.67 |
69 |
1,802 |
+0 |
Hover/Click |
|
Aug22 |
210408 |
55.32 |
55.32 |
55.32 |
55.32 |
-0.69 |
143 |
2,779 |
-101 |
Hover/Click |
| Total Volume and Open Interest |
185,075 |
537,730 |
-4,419 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun21 |
210408 |
92.445 |
92.505 |
92.010 |
92.070 |
-0.403 |
20,489 |
38,311 |
-429 |
Hover/Click |
|
Sep21 |
210408 |
92.415 |
92.455 |
92.000 |
92.055 |
-0.402 |
105 |
626 |
+17 |
Hover/Click |
|
Dec21 |
210408 |
92.355 |
92.355 |
92.000 |
92.030 |
-0.403 |
6 |
174 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
20,600 |
39,111 |
-409 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun21 |
210408 |
76.12 |
76.62 |
76.05 |
76.53 |
+0.45 |
75,634 |
136,163 |
-669 |
Hover/Click |
|
Sep21 |
210408 |
76.19 |
76.63 |
76.08 |
76.55 |
+0.45 |
27 |
558 |
-4 |
Hover/Click |
|
Dec21 |
210408 |
76.19 |
76.59 |
76.11 |
76.56 |
+0.45 |
1 |
139 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
75,822 |
137,218 |
-663 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun21 |
210408 |
137.34 |
137.85 |
137.21 |
137.39 |
+0.02 |
87,525 |
138,027 |
-4,040 |
Hover/Click |
|
Sep21 |
210408 |
137.40 |
137.86 |
137.25 |
137.42 |
+0.02 |
198 |
966 |
+129 |
Hover/Click |
|
Dec21 |
210408 |
137.46 |
137.89 |
137.30 |
137.46 |
+0.02 |
49 |
426 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
88,193 |
140,556 |
-4,041 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun21 |
210408 |
79.30 |
79.64 |
79.20 |
79.59 |
+0.37 |
54,043 |
161,008 |
-1,535 |
Hover/Click |
|
Sep21 |
210408 |
79.42 |
79.64 |
79.22 |
79.60 |
+0.38 |
20 |
1,970 |
-3 |
Hover/Click |
|
Dec21 |
210408 |
79.43 |
79.62 |
79.43 |
79.60 |
+0.38 |
12 |
2,271 |
+8 |
Hover/Click |
|
Mar22 |
210408 |
79.61 |
79.61 |
79.61 |
79.61 |
+0.37 |
1 |
53 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
54,088 |
166,118 |
-1,528 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun21 |
210408 |
91.10 |
91.80 |
91.05 |
91.58 |
+0.45 |
125,499 |
162,970 |
-2,529 |
Hover/Click |
|
Sep21 |
210408 |
91.43 |
91.88 |
91.14 |
91.66 |
+0.45 |
61 |
245 |
+3 |
Hover/Click |
|
Dec21 |
210408 |
91.75 |
91.87 |
91.75 |
91.77 |
+0.45 |
0 |
184 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
125,662 |
164,310 |
-2,524 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun21 |
210408 |
107.74 |
108.50 |
107.69 |
108.44 |
+0.71 |
19,653 |
43,529 |
-296 |
Hover/Click |
|
Sep21 |
210408 |
108.30 |
108.72 |
107.96 |
108.71 |
+0.71 |
36 |
143 |
-10 |
Hover/Click |
|
Dec21 |
210408 |
109.03 |
109.03 |
108.27 |
109.03 |
+0.72 |
1 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
19,690 |
43,677 |
-306 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun21 |
210408 |
118.88 |
119.43 |
118.76 |
119.33 |
+0.50 |
170,700 |
631,837 |
+2,429 |
Hover/Click |
|
Sep21 |
210408 |
119.06 |
119.66 |
119.00 |
119.56 |
+0.50 |
399 |
4,702 |
+114 |
Hover/Click |
|
Dec21 |
210408 |
119.39 |
119.90 |
119.27 |
119.81 |
+0.51 |
3 |
1,847 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
172,026 |
642,671 |
+2,652 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun21 |
210408 |
491.75 |
495.00 |
490.88 |
494.00 |
+3.38 |
38,563 |
136,301 |
+3,922 |
Hover/Click |
|
Sep21 |
210408 |
489.25 |
489.75 |
488.88 |
488.88 |
+3.38 |
0 |
176 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
38,570 |
136,870 |
+3,915 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
May21 |
210408 |
177.20 |
180.25 |
175.75 |
179.30 |
+2.10 |
3,976 |
41,268 |
+117 |
|
|
Jun21 |
210408 |
176.70 |
179.80 |
175.60 |
178.95 |
+2.10 |
31 |
3,469 |
-2 |
Hover/Click |
|
Jul21 |
210408 |
178.50 |
179.15 |
178.50 |
178.50 |
+2.15 |
0 |
427 |
+0 |
|
|
Aug21 |
210408 |
177.95 |
177.95 |
177.95 |
177.95 |
+2.15 |
|
|
|
|
| Total Volume and Open Interest |
4,007 |
45,164 |
+115 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210408 |
155~310 |
157~030 |
155~300 |
156~250 |
+0~130 |
333,859 |
1,171,293 |
+1,672 |
Hover/Click |
|
Sep21 |
210408 |
154~130 |
155~160 |
154~130 |
155~080 |
+0~120 |
1 |
15 |
+0 |
Hover/Click |
|
Dec21 |
210408 |
155~080 |
155~080 |
155~080 |
155~080 |
+0~120 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
333,860 |
1,171,308 |
+1,672 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210408 |
131~210 |
132~030 |
131~210 |
132~000 |
+0~055 |
1,385,977 |
3,920,370 |
+12,922 |
Hover/Click |
|
Sep21 |
210408 |
130~290 |
131~070 |
130~270 |
131~045 |
+0~055 |
67 |
604 |
-4 |
Hover/Click |
|
Dec21 |
210408 |
130~160 |
130~160 |
130~160 |
130~160 |
unch |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,386,044 |
3,920,974 |
+12,918 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210408 |
123~234 |
123~292 |
123~232 |
123~282 |
+0~022 |
813,193 |
3,575,476 |
-743 |
Hover/Click |
|
Sep21 |
210408 |
123~102 |
123~102 |
123~102 |
123~102 |
+0~022 |
|
|
|
Hover/Click |
|
Dec21 |
210408 |
123~102 |
123~102 |
123~102 |
123~102 |
+0~022 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
813,193 |
3,575,476 |
-743 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210408 |
110~120 |
110~124 |
110~120 |
110~122 |
+0~001 |
289,147 |
2,311,671 |
+8,662 |
Hover/Click |
|
Sep21 |
210408 |
110~096 |
110~096 |
110~096 |
110~096 |
+0~001 |
|
|
|
Hover/Click |
|
Dec21 |
210408 |
110~096 |
110~096 |
110~096 |
110~096 |
+0~001 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
289,147 |
2,311,671 |
+8,662 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Jun21 |
210408 |
99.825 |
99.825 |
99.820 |
99.820 |
-0.005 |
75,956 |
1,203,045 |
+1,652 |
|
|
Sep21 |
210408 |
99.805 |
99.810 |
99.805 |
99.805 |
-0.005 |
69,876 |
885,205 |
+5,969 |
|
|
Dec21 |
210408 |
99.735 |
99.740 |
99.730 |
99.735 |
unch |
84,211 |
936,798 |
+6,174 |
|
|
Mar22 |
210408 |
99.765 |
99.775 |
99.765 |
99.770 |
+0.005 |
221,564 |
819,021 |
-4,644 |
|
|
Jun22 |
210408 |
99.715 |
99.730 |
99.710 |
99.720 |
+0.005 |
218,740 |
769,081 |
+4,260 |
|
|
Sep22 |
210408 |
99.640 |
99.665 |
99.640 |
99.655 |
+0.010 |
232,649 |
820,591 |
+3,054 |
|
|
Dec22 |
210408 |
99.525 |
99.550 |
99.525 |
99.545 |
+0.015 |
262,797 |
857,346 |
-5,434 |
|
|
Mar23 |
210408 |
99.425 |
99.465 |
99.425 |
99.455 |
+0.020 |
209,330 |
1,178,548 |
-20,447 |
|
|
Jun23 |
210408 |
99.270 |
99.320 |
99.270 |
99.305 |
+0.020 |
183,596 |
783,526 |
+469 |
|
|
Sep23 |
210408 |
99.035 |
99.090 |
99.035 |
99.075 |
+0.020 |
186,972 |
611,211 |
+21,247 |
|
|
Dec23 |
210408 |
98.870 |
98.930 |
98.865 |
98.915 |
+0.025 |
177,630 |
795,883 |
-15,081 |
|
|
Mar24 |
210408 |
98.695 |
98.765 |
98.695 |
98.750 |
+0.030 |
99,779 |
270,515 |
+1,455 |
|
|
Jun24 |
210408 |
98.525 |
98.600 |
98.525 |
98.585 |
+0.035 |
75,854 |
301,252 |
-2,442 |
|
|
Sep24 |
210408 |
98.365 |
98.445 |
98.365 |
98.430 |
+0.045 |
59,584 |
285,277 |
+2,230 |
|
|
Dec24 |
210408 |
98.220 |
98.305 |
98.220 |
98.290 |
+0.050 |
68,658 |
198,095 |
-3,739 |
|
|
Mar25 |
210408 |
98.105 |
98.190 |
98.100 |
98.175 |
+0.050 |
35,324 |
122,532 |
-877 |
|
|
Jun25 |
210408 |
97.990 |
98.085 |
97.990 |
98.070 |
+0.055 |
25,837 |
92,250 |
+1,676 |
|
|
Sep25 |
210408 |
97.890 |
97.990 |
97.890 |
97.975 |
+0.060 |
27,055 |
175,944 |
+1,638 |
|
| Total Volume and Open Interest |
2,389,849 |
11,623,599 |
+827 |
|
| Ultra T-Bond(CBOT) |
|
Jun21 |
210408 |
183~24 |
185~29 |
183~24 |
185~08 |
+0~18 |
164,524 |
1,135,730 |
-558 |
|
|
Sep21 |
210408 |
183~24 |
183~24 |
183~24 |
183~24 |
+0~18 |
|
|
|
|
|
Dec21 |
210408 |
183~24 |
183~24 |
183~24 |
183~24 |
+0~18 |
|
|
|
|
| Total Volume and Open Interest |
164,524 |
1,135,730 |
-558 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun21 |
210408 |
144~240 |
145~175 |
144~240 |
145~115 |
+0~095 |
248,025 |
1,430,303 |
+6,857 |
|
|
Sep21 |
210408 |
144~005 |
144~005 |
143~220 |
144~005 |
+0~095 |
|
|
|
|
|
Dec21 |
210408 |
144~005 |
144~005 |
144~005 |
144~005 |
+0~095 |
|
|
|
|
| Total Volume and Open Interest |
248,025 |
1,430,303 |
+6,857 |
|
| 30 Day Federal Funds(CBOT) |
|
Apr21 |
210408 |
99.933 |
99.935 |
99.933 |
99.933 |
-0.002 |
2,258 |
159,310 |
+107 |
|
|
May21 |
210408 |
99.925 |
99.930 |
99.925 |
99.925 |
-0.005 |
2,256 |
141,403 |
-520 |
|
|
Jun21 |
210408 |
99.925 |
99.925 |
99.920 |
99.920 |
-0.005 |
4,239 |
95,823 |
+405 |
|
|
Jul21 |
210408 |
99.920 |
99.920 |
99.915 |
99.915 |
unch |
2,075 |
108,554 |
+106 |
|
|
Aug21 |
210408 |
99.915 |
99.920 |
99.915 |
99.915 |
unch |
2,546 |
64,744 |
+385 |
|
|
Sep21 |
210408 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
672 |
60,254 |
-2,603 |
|
| Total Volume and Open Interest |
33,766 |
1,009,174 |
-1,668 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun21 |
210408 |
151.29 |
151.36 |
151.25 |
151.36 |
+0.09 |
829 |
12,470 |
-31 |
Hover/Click |
|
Sep21 |
210408 |
151.36 |
151.36 |
151.36 |
151.36 |
+0.09 |
|
|
|
Hover/Click |
|
Dec21 |
210408 |
151.36 |
151.36 |
151.36 |
151.36 |
+0.09 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
829 |
12,470 |
-31 |
|
| Euro-Buxl(EUREX) |
|
Jun21 |
210408 |
206.64 |
208.18 |
206.58 |
207.42 |
+0.62 |
65,205 |
289,148 |
+5,687 |
|
|
Sep21 |
210408 |
205.34 |
205.88 |
205.34 |
205.76 |
+0.62 |
0 |
3 |
+0 |
|
|
Dec21 |
210408 |
204.52 |
204.52 |
204.52 |
204.52 |
+0.62 |
|
|
|
|
| Total Volume and Open Interest |
65,205 |
289,151 |
+5,687 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210408 |
171.67 |
172.12 |
171.63 |
171.89 |
+0.22 |
595,427 |
1,365,498 |
-1,548 |
Hover/Click |
|
Sep21 |
210408 |
173.58 |
173.79 |
173.58 |
173.67 |
+0.24 |
4 |
49 |
+2 |
Hover/Click |
|
Dec21 |
210408 |
170.89 |
170.89 |
170.89 |
170.89 |
+0.22 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
595,431 |
1,365,548 |
-1,546 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210408 |
135.23 |
135.35 |
135.21 |
135.28 |
+0.06 |
302,586 |
1,141,077 |
-10,505 |
Hover/Click |
|
Sep21 |
210408 |
134.68 |
134.68 |
134.68 |
134.68 |
+0.06 |
0 |
31 |
+0 |
Hover/Click |
|
Dec21 |
210408 |
135.58 |
135.58 |
135.58 |
135.58 |
+0.06 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
302,586 |
1,141,108 |
-10,505 |
|
| Euro-Schatz(EUREX) |
|
Jun21 |
210408 |
112.13 |
112.15 |
112.12 |
112.14 |
+0.02 |
158,848 |
1,452,286 |
-62,946 |
|
|
Sep21 |
210408 |
112.23 |
112.23 |
112.23 |
112.23 |
+0.02 |
|
|
|
|
|
Dec21 |
210408 |
112.99 |
112.99 |
112.99 |
112.99 |
+0.02 |
|
|
|
|
| Total Volume and Open Interest |
158,848 |
1,452,286 |
-62,946 |
|
| 3-Mth Euribor(EUREX) |
|
Jun21 |
210408 |
100.555 |
100.555 |
100.550 |
100.550 |
+0.005 |
0 |
800 |
-127 |
|
|
Sep21 |
210408 |
100.555 |
100.555 |
100.555 |
100.555 |
+0.005 |
0 |
1,289 |
-89 |
|
|
Dec21 |
210408 |
100.565 |
100.565 |
100.560 |
100.560 |
+0.005 |
0 |
541 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,600 |
-216 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun21 |
210408 |
128~06 |
128~21 |
128~04 |
128~15 |
+0~09 |
217,761 |
655,580 |
+9,858 |
Hover/Click |
|
Sep21 |
210408 |
127~16 |
127~16 |
127~16 |
127~16 |
+0~09 |
3 |
46 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
217,764 |
655,626 |
+9,858 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Jun21 |
210408 |
99.92 |
99.92 |
99.92 |
99.92 |
+0.00 |
28,866 |
634,705 |
-10,799 |
|
|
Sep21 |
210408 |
99.91 |
99.92 |
99.91 |
99.92 |
+0.00 |
15,390 |
544,595 |
-2,063 |
|
|
Dec21 |
210408 |
99.87 |
99.88 |
99.87 |
99.87 |
unch |
29,101 |
525,821 |
-3,846 |
|
|
Mar22 |
210408 |
99.81 |
99.81 |
99.80 |
99.80 |
unch |
31,704 |
574,168 |
+3,232 |
|
|
Jun22 |
210408 |
99.77 |
99.77 |
99.76 |
99.76 |
unch |
47,192 |
513,256 |
+9,200 |
|
|
Sep22 |
210408 |
99.71 |
99.71 |
99.70 |
99.71 |
-0.00 |
30,444 |
283,581 |
-2,001 |
|
| Total Volume and Open Interest |
363,739 |
4,569,222 |
+9,473 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun21 |
210408 |
100.545 |
100.550 |
100.545 |
100.550 |
+0.005 |
38,335 |
334,478 |
-1,357 |
|
|
Sep21 |
210408 |
100.550 |
100.555 |
100.550 |
100.555 |
+0.005 |
40,842 |
326,714 |
-6,236 |
|
|
Dec21 |
210408 |
100.560 |
100.565 |
100.555 |
100.565 |
+0.010 |
57,262 |
406,638 |
+8,083 |
|
| Total Volume and Open Interest |
582,812 |
3,548,057 |
+17,252 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun21 |
210408 |
99.95 |
99.95 |
99.94 |
99.95 |
unch |
4,849 |
149,534 |
+840 |
|
|
Sep21 |
210408 |
99.93 |
99.93 |
99.92 |
99.93 |
unch |
3,913 |
134,259 |
-923 |
|
|
Dec21 |
210408 |
99.89 |
99.90 |
99.88 |
99.89 |
unch |
3,959 |
166,246 |
-1,456 |
|
|
Mar22 |
210408 |
99.87 |
99.88 |
99.86 |
99.87 |
unch |
9,694 |
162,444 |
-641 |
|
|
Jun22 |
210408 |
99.82 |
99.83 |
99.82 |
99.83 |
+0.01 |
3,444 |
106,527 |
-1,382 |
|
|
Sep22 |
210408 |
99.76 |
99.77 |
99.75 |
99.77 |
+0.01 |
2,390 |
73,802 |
-382 |
|
|
Dec22 |
210408 |
99.68 |
99.69 |
99.67 |
99.69 |
+0.02 |
1,048 |
46,248 |
-980 |
|
|
Mar23 |
210408 |
99.59 |
99.61 |
99.59 |
99.60 |
+0.01 |
2,771 |
27,457 |
+1,158 |
|
|
Jun23 |
210408 |
99.48 |
99.49 |
99.48 |
99.49 |
+0.02 |
0 |
1,771 |
+0 |
|
|
Sep23 |
210408 |
99.38 |
99.38 |
99.38 |
99.38 |
+0.02 |
0 |
912 |
+0 |
|
| Total Volume and Open Interest |
32,068 |
870,089 |
-3,766 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun21 |
210408 |
98.29 |
98.31 |
98.28 |
98.30 |
+0.01 |
137,708 |
1,292,668 |
+2,318 |
|
|
Sep21 |
210408 |
98.30 |
98.30 |
98.30 |
98.30 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
137,708 |
1,292,668 |
+2,318 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun21 |
210408 |
99.75 |
99.76 |
99.75 |
99.76 |
+0.01 |
99,551 |
662,143 |
-356 |
|
|
Sep21 |
210408 |
99.76 |
99.76 |
99.76 |
99.76 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
99,551 |
662,143 |
-356 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr21 |
210408 |
1736.0 |
1758.0 |
1734.6 |
1756.8 |
+16.7 |
890 |
4,258 |
-180 |
Hover/Click |
|
Jun21 |
210408 |
1738.6 |
1759.4 |
1733.6 |
1758.2 |
+16.6 |
152,598 |
382,899 |
+5,067 |
Hover/Click |
|
Aug21 |
210408 |
1739.5 |
1761.2 |
1735.8 |
1760.3 |
+16.7 |
3,865 |
38,292 |
+1,049 |
Hover/Click |
|
Oct21 |
210408 |
1745.0 |
1763.0 |
1739.4 |
1762.1 |
+16.7 |
175 |
12,543 |
+6 |
Hover/Click |
|
Dec21 |
210408 |
1743.1 |
1765.0 |
1741.2 |
1764.2 |
+17.0 |
1,194 |
17,710 |
+289 |
Hover/Click |
|
Feb22 |
210408 |
1760.0 |
1765.9 |
1758.4 |
1765.9 |
+17.1 |
121 |
5,206 |
+57 |
Hover/Click |
|
Apr22 |
210408 |
1757.3 |
1767.3 |
1757.3 |
1767.3 |
+17.0 |
47 |
67 |
+4 |
Hover/Click |
|
Jun22 |
210408 |
1768.7 |
1768.7 |
1768.7 |
1768.7 |
+17.1 |
0 |
346 |
+0 |
Hover/Click |
|
Aug22 |
210408 |
1770.2 |
1770.2 |
1770.2 |
1770.2 |
+17.1 |
0 |
5 |
+0 |
Hover/Click |
|
Oct22 |
210408 |
1773.2 |
1773.2 |
1773.2 |
1773.2 |
+17.1 |
|
|
|
Hover/Click |
|
Dec22 |
210408 |
1775.3 |
1775.3 |
1775.3 |
1775.3 |
+17.1 |
0 |
379 |
+0 |
Hover/Click |
|
Feb23 |
210408 |
1778.3 |
1778.3 |
1778.3 |
1778.3 |
+17.1 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
159,676 |
463,353 |
+6,313 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May21 |
210408 |
2521.0 |
2567.5 |
2502.0 |
2558.5 |
+33.8 |
53,635 |
116,097 |
-977 |
Hover/Click |
|
Jul21 |
210408 |
2524.5 |
2570.5 |
2506.0 |
2561.8 |
+33.6 |
4,783 |
22,616 |
+1,117 |
Hover/Click |
|
Sep21 |
210408 |
2510.0 |
2573.5 |
2510.0 |
2565.3 |
+34.1 |
493 |
6,035 |
+53 |
Hover/Click |
|
Dec21 |
210408 |
2530.0 |
2577.0 |
2519.0 |
2568.5 |
+32.7 |
1,364 |
7,216 |
+158 |
Hover/Click |
|
Mar22 |
210408 |
2559.0 |
2574.0 |
2559.0 |
2574.0 |
+32.0 |
242 |
1,398 |
+123 |
Hover/Click |
|
May22 |
210408 |
2578.0 |
2578.0 |
2578.0 |
2578.0 |
+32.0 |
2 |
95 |
+0 |
Hover/Click |
|
Jul22 |
210408 |
2583.1 |
2583.1 |
2583.1 |
2583.1 |
+32.0 |
0 |
66 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
60,813 |
154,593 |
+583 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr21 |
210408 |
1236.5 |
1236.8 |
1230.3 |
1233.3 |
+4.0 |
24 |
1,125 |
-63 |
Hover/Click |
|
Jul21 |
210408 |
1234.4 |
1243.7 |
1222.1 |
1235.4 |
+3.5 |
12,516 |
64,804 |
+1,256 |
Hover/Click |
|
Oct21 |
210408 |
1232.0 |
1245.8 |
1226.6 |
1238.7 |
+3.4 |
100 |
1,407 |
+24 |
Hover/Click |
|
Jan22 |
210408 |
1240.0 |
1242.0 |
1230.0 |
1241.9 |
+3.5 |
14 |
657 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
12,680 |
68,108 |
+1,212 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun21 |
210408 |
2615.00 |
2650.00 |
2606.50 |
2628.30 |
+7.20 |
1,313 |
10,177 |
+195 |
Hover/Click |
|
Sep21 |
210408 |
2644.50 |
2644.50 |
2631.50 |
2631.50 |
+8.40 |
16 |
352 |
+1 |
Hover/Click |
|
Dec21 |
210408 |
2628.00 |
2628.00 |
2628.00 |
2628.00 |
+8.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,329 |
10,529 |
+196 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May21 |
210408 |
406.30 |
409.75 |
404.50 |
409.45 |
+4.00 |
78,936 |
131,427 |
+293 |
Hover/Click |
|
Jul21 |
210408 |
406.50 |
410.10 |
404.80 |
409.90 |
+4.15 |
16,417 |
53,375 |
+2,487 |
Hover/Click |
|
Sep21 |
210408 |
406.30 |
410.10 |
404.85 |
409.95 |
+4.20 |
2,126 |
25,945 |
-161 |
Hover/Click |
|
Dec21 |
210408 |
405.10 |
409.50 |
404.95 |
409.35 |
+4.25 |
1,368 |
19,985 |
+108 |
Hover/Click |
|
Mar22 |
210408 |
406.95 |
408.40 |
405.40 |
408.30 |
+4.40 |
186 |
3,669 |
+40 |
Hover/Click |
| Total Volume and Open Interest |
99,596 |
243,342 |
+2,731 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210408 |
33344 |
33464 |
33227 |
33390 |
+62 |
136,526 |
93,974 |
-900 |
Hover/Click |
|
Sep21 |
210408 |
33255 |
33333 |
33120 |
33276 |
+64 |
40 |
263 |
-1 |
Hover/Click |
|
Dec21 |
210408 |
33185 |
33185 |
33185 |
33185 |
+57 |
0 |
3 |
+0 |
Hover/Click |
|
Mar22 |
210408 |
33073 |
33073 |
33073 |
33073 |
+57 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
136,566 |
94,240 |
-901 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Jun21 |
210408 |
4089.00 |
4097.75 |
4089.00 |
4089.00 |
+19.00 |
3,260 |
27,028 |
+1,740 |
|
|
Sep21 |
210408 |
4079.00 |
4079.00 |
4079.00 |
4079.00 |
+19.25 |
|
|
|
|
|
Dec21 |
210408 |
4068.50 |
4068.50 |
4068.50 |
4068.50 |
+18.50 |
|
|
|
|
|
Mar22 |
210408 |
781.60 |
781.60 |
781.60 |
781.60 |
+17.20 |
|
|
|
|
| Total Volume and Open Interest |
3,260 |
27,102 |
+1,740 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun21 |
210408 |
4074.25 |
4098.50 |
4072.50 |
4089.00 |
+19.00 |
1,252,163 |
2,603,360 |
-3,324 |
Hover/Click |
|
Sep21 |
210408 |
4065.00 |
4088.25 |
4063.25 |
4079.00 |
+19.25 |
1,029 |
5,984 |
+523 |
Hover/Click |
|
Dec21 |
210408 |
4068.50 |
4077.00 |
4068.50 |
4068.50 |
+18.50 |
1 |
1,347 |
+0 |
Hover/Click |
|
Mar22 |
210408 |
4058.50 |
4058.50 |
4058.50 |
4058.50 |
+17.25 |
0 |
1,020 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,253,193 |
2,611,712 |
-2,801 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun21 |
210408 |
13620.75 |
13789.75 |
13615.50 |
13747.75 |
+143.00 |
457,218 |
213,775 |
+1,256 |
Hover/Click |
|
Sep21 |
210408 |
13636.25 |
13775.75 |
13621.50 |
13735.50 |
+143.25 |
356 |
802 |
+20 |
Hover/Click |
|
Dec21 |
210408 |
13600.00 |
13755.00 |
13600.00 |
13723.25 |
+141.25 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
457,574 |
214,588 |
+1,276 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun21 |
210408 |
2649.60 |
2660.90 |
2626.50 |
2653.70 |
+10.70 |
9,864 |
45,251 |
+363 |
Hover/Click |
|
Sep21 |
210408 |
2651.50 |
2651.50 |
2626.80 |
2651.50 |
+10.70 |
0 |
1 |
+0 |
Hover/Click |
|
Dec21 |
210408 |
2670.70 |
2670.70 |
2670.70 |
2670.70 |
+10.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
9,864 |
45,252 |
+363 |
|
| Volatility Index(CBOE) |
|
Apr21 |
210408 |
18.90 |
18.91 |
18.25 |
18.49 |
-0.50 |
56,388 |
125,853 |
-6,647 |
|
|
May21 |
210408 |
20.93 |
21.00 |
20.57 |
20.81 |
-0.26 |
41,729 |
135,661 |
+6,256 |
|
|
Jun21 |
210408 |
22.20 |
22.39 |
21.95 |
22.16 |
-0.14 |
10,011 |
38,717 |
+615 |
|
|
Jul21 |
210408 |
23.00 |
23.33 |
22.85 |
23.05 |
-0.05 |
5,491 |
32,733 |
+531 |
|
| Total Volume and Open Interest |
121,449 |
365,394 |
+281 |
|
| S & P 600(CME) |
|
Jun21 |
210408 |
1332.20 |
1332.20 |
1332.20 |
1332.20 |
+6.70 |
|
|
|
|
|
Sep21 |
210408 |
1333.10 |
1333.10 |
1333.10 |
1333.10 |
+6.70 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun21 |
210408 |
2225.80 |
2246.70 |
2206.70 |
2239.20 |
+20.00 |
140,967 |
472,356 |
-1,350 |
Hover/Click |
|
Sep21 |
210408 |
2223.30 |
2241.70 |
2203.70 |
2235.20 |
+20.00 |
62 |
279 |
+30 |
Hover/Click |
|
Dec21 |
210408 |
2229.50 |
2229.50 |
2229.50 |
2229.50 |
+20.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
141,029 |
472,635 |
-1,320 |
|
| Nikkei 225(CME) |
|
Jun21 |
210408 |
29710 |
29800 |
29535 |
29720 |
+10 |
5,727 |
14,841 |
+465 |
|
|
Sep21 |
210408 |
29505 |
29705 |
29505 |
29690 |
+15 |
8 |
20 |
+0 |
|
| Total Volume and Open Interest |
5,735 |
14,861 |
+465 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun21 |
210408 |
29700 |
29745 |
29505 |
29640 |
-60 |
54,333 |
103,018 |
+3,464 |
|
|
Sep21 |
210408 |
29610 |
29610 |
29610 |
29610 |
-60 |
0 |
900 |
+0 |
|
|
Dec21 |
210408 |
29460 |
29460 |
29460 |
29460 |
-60 |
0 |
10,607 |
+0 |
|
| Total Volume and Open Interest |
55,045 |
134,468 |
+4,025 |
|
| Nikkei 225 Mini(JPX) |
|
Jun21 |
210408 |
29690 |
29745 |
29505 |
29670 |
-40 |
507,155 |
279,857 |
+10,773 |
|
|
Sep21 |
210408 |
29660 |
29685 |
29455 |
29640 |
-10 |
5,660 |
5,022 |
+525 |
|
|
Dec21 |
210408 |
29405 |
29475 |
29260 |
29420 |
-40 |
464 |
2,071 |
+12 |
|
| Total Volume and Open Interest |
554,355 |
444,905 |
+29,065 |
|
| Nikkei 225(JPX) |
|
Jun21 |
210408 |
29690 |
29750 |
29510 |
29670 |
-40 |
34,883 |
220,179 |
-2,051 |
|
|
Sep21 |
210408 |
29630 |
29680 |
29480 |
29640 |
-10 |
134 |
4,499 |
+369 |
|
|
Dec21 |
210408 |
29420 |
29420 |
29420 |
29420 |
-40 |
2 |
42,878 |
-100 |
|
| Total Volume and Open Interest |
35,023 |
303,734 |
-1,330 |
|
| Nikkei 225(CME) Yen |
|
Jun21 |
210408 |
29685 |
29775 |
29510 |
29695 |
+15 |
32,261 |
35,214 |
+1,433 |
|
|
Sep21 |
210408 |
29540 |
29675 |
29470 |
29630 |
+15 |
0 |
190 |
+0 |
|
|
Dec21 |
210408 |
29410 |
29410 |
29410 |
29410 |
+15 |
|
|
|
|
| Total Volume and Open Interest |
32,261 |
35,404 |
+1,433 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun21 |
210408 |
29700 |
29700 |
29700 |
29700 |
+20 |
|
|
|
|
|
Sep21 |
210408 |
29630 |
29630 |
29630 |
29630 |
+10 |
|
|
|
|
|
Dec21 |
210408 |
29410 |
29410 |
29410 |
29410 |
+10 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Apr21 |
210408 |
6160.0 |
6171.0 |
6144.5 |
6165.0 |
+35.5 |
69,387 |
287,746 |
+3,511 |
|
|
May21 |
210408 |
6094.5 |
6095.5 |
6078.0 |
6095.5 |
+35.5 |
20 |
270 |
+18 |
|
|
Jun21 |
210408 |
6061.0 |
6066.5 |
6047.5 |
6066.5 |
+35.0 |
165 |
5,817 |
+86 |
|
|
Sep21 |
210408 |
6045.0 |
6045.0 |
6045.0 |
6045.0 |
+35.5 |
1 |
5 |
+0 |
|
|
Dec21 |
210408 |
6018.5 |
6018.5 |
6018.5 |
6018.5 |
+34.5 |
0 |
28,501 |
+0 |
|
|
Mar22 |
210408 |
6001.0 |
6001.0 |
6001.0 |
6001.0 |
+31.5 |
|
|
|
|
| Total Volume and Open Interest |
69,573 |
331,843 |
+3,615 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Apr21 |
210408 |
28524 |
29055 |
28168 |
29023 |
+482 |
136,593 |
96,739 |
-2,436 |
|
|
May21 |
210408 |
28280 |
28860 |
28008 |
28857 |
+473 |
145 |
86 |
+50 |
|
|
Jun21 |
210408 |
28200 |
28722 |
27886 |
28715 |
+478 |
243 |
5,058 |
+73 |
|
| Total Volume and Open Interest |
137,022 |
107,542 |
-103,212 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210408 |
15226.0 |
15273.0 |
15160.0 |
15211.0 |
+13.0 |
61,967 |
79,813 |
+4,029 |
|
|
Sep21 |
210408 |
15242.0 |
15242.0 |
15153.0 |
15189.0 |
+14.0 |
39 |
167 |
+3 |
|
|
Dec21 |
210408 |
15215.0 |
15215.0 |
15167.0 |
15167.0 |
+13.0 |
1 |
44 |
+1 |
|
| Total Volume and Open Interest |
62,007 |
80,024 |
+4,033 |
|
| Mini-DAX(EUREX) |
|
Jun21 |
210408 |
15223.0 |
15271.0 |
15160.0 |
15211.0 |
+13.0 |
55,512 |
18,526 |
+1,737 |
|
|
Sep21 |
210408 |
15176.0 |
15189.0 |
15159.0 |
15189.0 |
+14.0 |
36 |
192 |
+8 |
|
|
Dec21 |
210408 |
15167.0 |
15167.0 |
15167.0 |
15167.0 |
+13.0 |
0 |
11 |
-1 |
|
| Total Volume and Open Interest |
55,548 |
18,729 |
+1,744 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210408 |
3920 |
3930 |
3910 |
3925 |
+16 |
777,939 |
3,193,223 |
+78,774 |
|
|
Sep21 |
210408 |
3904 |
3910 |
3903 |
3910 |
+16 |
309 |
5,184 |
+87 |
|
|
Dec21 |
210408 |
3889 |
3889 |
3889 |
3889 |
+16 |
0 |
45,487 |
+0 |
|
| Total Volume and Open Interest |
778,248 |
3,252,496 |
+78,861 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210408 |
11035 |
11093 |
11004 |
11064 |
+52 |
39,478 |
173,700 |
+4,613 |
|
|
Sep21 |
210408 |
11030 |
11033 |
11030 |
11033 |
+52 |
4 |
326 |
-2 |
|
|
Dec21 |
210408 |
10967 |
11011 |
10967 |
11011 |
+52 |
1 |
101 |
+0 |
|
| Total Volume and Open Interest |
39,483 |
174,127 |
+4,611 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun21 |
210408 |
6869.50 |
6910.00 |
6844.00 |
6892.00 |
+49.00 |
93,381 |
616,347 |
+1,807 |
|
|
Sep21 |
210408 |
6813.00 |
6826.00 |
6791.50 |
6826.00 |
+47.00 |
6 |
2,061 |
-1 |
|
|
Dec21 |
210408 |
6794.00 |
6794.00 |
6794.00 |
6794.00 |
+47.00 |
0 |
12 |
+0 |
|
| Total Volume and Open Interest |
93,387 |
618,420 |
+1,806 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun21 |
210408 |
6896.0 |
6988.0 |
6895.0 |
6959.0 |
+60.0 |
38,235 |
243,143 |
+677 |
|
|
Sep21 |
210408 |
6884.0 |
6884.0 |
6884.0 |
6884.0 |
+59.0 |
0 |
5 |
+0 |
|
|
Dec21 |
210408 |
6856.0 |
6856.0 |
6856.0 |
6856.0 |
+59.0 |
0 |
159 |
+0 |
|
| Total Volume and Open Interest |
38,307 |
243,858 |
+744 |
|
| FTSE MIB(ISE) |
|
Jun21 |
210408 |
24590.00 |
24615.00 |
24265.00 |
24330.00 |
-139.00 |
10,689 |
78,195 |
+0 |
|
|
Sep21 |
210408 |
24190.00 |
24440.00 |
24125.00 |
24180.00 |
-142.00 |
13 |
231 |
+0 |
|
|
Dec21 |
210408 |
23900.00 |
23925.00 |
23900.00 |
23908.00 |
-147.00 |
0 |
11 |
+0 |
|
| Total Volume and Open Interest |
10,702 |
78,437 |
+0 |
|
| KOSPI 200(KFE) |
|
Jun21 |
210408 |
425.30 |
426.40 |
423.35 |
424.50 |
-1.00 |
177,654 |
234,767 |
+5,230 |
|
|
Sep21 |
210408 |
423.40 |
425.80 |
423.00 |
424.15 |
-0.90 |
68 |
3,517 |
+17 |
|
|
Dec21 |
210408 |
424.85 |
424.85 |
424.85 |
424.85 |
+0.85 |
0 |
23,742 |
+355 |
|
| Total Volume and Open Interest |
177,722 |
273,219 |
+5,602 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Apr21 |
210408 |
469.55 |
473.70 |
469.05 |
472.90 |
+3.55 |
4 |
5,515 |
-1 |
|
|
May21 |
210408 |
470.95 |
473.30 |
468.70 |
472.45 |
+3.35 |
0 |
8 |
+0 |
|
|
Jun21 |
210408 |
472.35 |
472.35 |
472.35 |
472.35 |
+3.15 |
|
|
|
|
| Total Volume and Open Interest |
4 |
5,523 |
-1 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
