|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri April 09, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May21 |
210409 |
1416.00 |
1419.00 |
1400.75 |
1403.00 |
-12.25 |
84,843 |
279,848 |
-4,820 |
Hover/Click |
|
Jul21 |
210409 |
1410.25 |
1413.50 |
1395.50 |
1398.25 |
-11.50 |
57,559 |
208,462 |
+5,255 |
Hover/Click |
|
Aug21 |
210409 |
1372.75 |
1376.75 |
1360.25 |
1362.00 |
-11.75 |
5,036 |
27,914 |
+321 |
Hover/Click |
|
Sep21 |
210409 |
1299.75 |
1304.00 |
1291.00 |
1292.25 |
-10.00 |
2,456 |
14,207 |
+77 |
Hover/Click |
|
Nov21 |
210409 |
1272.50 |
1275.75 |
1261.50 |
1263.25 |
-10.00 |
24,610 |
220,867 |
-159 |
Hover/Click |
|
Jan22 |
210409 |
1271.50 |
1273.50 |
1260.75 |
1262.00 |
-9.50 |
1,860 |
27,933 |
+223 |
Hover/Click |
|
Mar22 |
210409 |
1242.50 |
1245.00 |
1233.00 |
1235.00 |
-8.25 |
1,523 |
55,468 |
+496 |
Hover/Click |
|
May22 |
210409 |
1237.25 |
1239.00 |
1226.75 |
1229.50 |
-7.75 |
1,008 |
18,915 |
+246 |
Hover/Click |
|
Jul22 |
210409 |
1236.25 |
1237.00 |
1226.00 |
1229.25 |
-6.50 |
535 |
9,721 |
+215 |
Hover/Click |
|
Aug22 |
210409 |
1222.25 |
1223.25 |
1215.25 |
1215.25 |
-7.00 |
1 |
209 |
+0 |
Hover/Click |
|
Sep22 |
210409 |
1177.00 |
1177.00 |
1169.00 |
1169.00 |
-7.00 |
0 |
515 |
+0 |
Hover/Click |
|
Nov22 |
210409 |
1145.75 |
1147.75 |
1140.00 |
1144.00 |
-2.25 |
273 |
8,065 |
+161 |
Hover/Click |
|
Jan23 |
210409 |
1147.00 |
1147.25 |
1147.00 |
1147.25 |
-2.75 |
9 |
80 |
+0 |
Hover/Click |
|
Mar23 |
210409 |
1146.00 |
1146.00 |
1144.25 |
1144.25 |
-2.75 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
179,713 |
872,328 |
+2,015 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May21 |
210409 |
407.50 |
409.80 |
400.40 |
401.20 |
-5.60 |
33,574 |
132,635 |
-1,429 |
Hover/Click |
|
Jul21 |
210409 |
410.90 |
413.50 |
404.80 |
405.50 |
-4.90 |
30,899 |
119,834 |
+1,867 |
Hover/Click |
|
Aug21 |
210409 |
407.00 |
409.70 |
401.50 |
402.20 |
-4.30 |
6,024 |
27,362 |
+56 |
Hover/Click |
|
Sep21 |
210409 |
400.80 |
403.90 |
396.40 |
397.20 |
-3.50 |
2,464 |
18,481 |
+266 |
Hover/Click |
|
Oct21 |
210409 |
394.60 |
397.10 |
391.00 |
391.60 |
-2.50 |
1,288 |
19,926 |
-212 |
Hover/Click |
|
Dec21 |
210409 |
393.00 |
396.10 |
390.00 |
391.20 |
-1.80 |
9,902 |
60,263 |
+158 |
Hover/Click |
|
Jan22 |
210409 |
389.60 |
392.50 |
387.20 |
388.70 |
-1.10 |
1,233 |
7,555 |
+198 |
Hover/Click |
|
Mar22 |
210409 |
378.00 |
381.90 |
376.20 |
378.20 |
-0.50 |
1,142 |
12,399 |
+14 |
Hover/Click |
|
May22 |
210409 |
374.50 |
377.80 |
372.90 |
374.50 |
-0.20 |
351 |
8,463 |
+133 |
Hover/Click |
|
Jul22 |
210409 |
375.50 |
378.00 |
373.70 |
375.00 |
+0.30 |
89 |
4,278 |
-9 |
Hover/Click |
| Total Volume and Open Interest |
87,078 |
415,962 |
+1,087 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May21 |
210409 |
53.68 |
54.14 |
52.70 |
52.85 |
-0.53 |
45,402 |
122,691 |
-6,653 |
Hover/Click |
|
Jul21 |
210409 |
51.41 |
51.75 |
50.80 |
50.93 |
-0.48 |
44,553 |
135,659 |
+646 |
Hover/Click |
|
Aug21 |
210409 |
49.75 |
49.96 |
49.11 |
49.28 |
-0.51 |
9,601 |
37,435 |
-312 |
Hover/Click |
|
Sep21 |
210409 |
48.62 |
48.70 |
47.87 |
48.09 |
-0.52 |
6,475 |
31,570 |
+1,463 |
Hover/Click |
|
Oct21 |
210409 |
47.65 |
47.85 |
47.06 |
47.28 |
-0.54 |
4,670 |
29,930 |
+236 |
Hover/Click |
|
Dec21 |
210409 |
47.45 |
47.48 |
46.68 |
46.89 |
-0.56 |
18,673 |
91,459 |
+4,257 |
Hover/Click |
|
Jan22 |
210409 |
46.89 |
47.08 |
46.33 |
46.55 |
-0.53 |
5,829 |
13,194 |
+440 |
Hover/Click |
|
Mar22 |
210409 |
46.58 |
46.68 |
45.92 |
46.16 |
-0.52 |
1,317 |
15,050 |
+159 |
Hover/Click |
|
May22 |
210409 |
45.90 |
46.39 |
45.68 |
45.90 |
-0.52 |
744 |
9,706 |
+373 |
Hover/Click |
|
Jul22 |
210409 |
45.78 |
46.21 |
45.50 |
45.71 |
-0.50 |
466 |
5,720 |
+260 |
Hover/Click |
| Total Volume and Open Interest |
137,830 |
498,059 |
+900 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May21 |
210409 |
812.8 |
827.0 |
804.7 |
811.0 |
-2.4 |
6,430 |
31,912 |
-2,235 |
Hover/Click |
|
Jul21 |
210409 |
747.3 |
759.2 |
734.7 |
738.8 |
-9.6 |
10,391 |
39,747 |
+132 |
Hover/Click |
|
Nov21 |
210409 |
627.5 |
633.1 |
624.5 |
629.2 |
+1.7 |
4,076 |
104,342 |
+656 |
Hover/Click |
|
Jan22 |
210409 |
627.3 |
633.7 |
625.7 |
629.9 |
+1.3 |
835 |
21,785 |
+341 |
Hover/Click |
|
Mar22 |
210409 |
625.6 |
632.0 |
625.6 |
628.4 |
+1.5 |
376 |
4,209 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
22,313 |
203,621 |
-999 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May21 |
210409 |
579.00 |
595.00 |
575.50 |
577.25 |
-2.50 |
158,002 |
576,150 |
-7,337 |
Hover/Click |
|
Jul21 |
210409 |
561.00 |
577.00 |
559.75 |
562.75 |
+0.75 |
107,171 |
455,309 |
+8,600 |
Hover/Click |
|
Sep21 |
210409 |
509.25 |
519.50 |
508.25 |
510.75 |
+0.75 |
17,732 |
199,818 |
+3,248 |
Hover/Click |
|
Dec21 |
210409 |
494.00 |
503.75 |
494.00 |
496.50 |
+1.75 |
31,139 |
393,323 |
-730 |
Hover/Click |
|
Mar22 |
210409 |
501.00 |
510.50 |
501.00 |
503.50 |
+2.00 |
4,828 |
57,811 |
+147 |
Hover/Click |
|
May22 |
210409 |
505.25 |
514.25 |
505.25 |
508.00 |
+2.50 |
1,134 |
12,507 |
+48 |
Hover/Click |
|
Jul22 |
210409 |
507.00 |
515.75 |
507.00 |
509.75 |
+2.50 |
1,094 |
28,738 |
+134 |
Hover/Click |
|
Sep22 |
210409 |
473.25 |
478.00 |
472.00 |
474.25 |
+3.25 |
46 |
5,524 |
-17 |
Hover/Click |
|
Dec22 |
210409 |
459.00 |
462.50 |
458.25 |
461.50 |
+3.25 |
809 |
35,253 |
-143 |
Hover/Click |
|
Mar23 |
210409 |
465.75 |
469.00 |
465.75 |
468.75 |
+3.75 |
0 |
779 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
322,107 |
1,767,396 |
+3,911 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May21 |
210409 |
628.75 |
646.50 |
627.25 |
638.75 |
+10.00 |
73,524 |
147,017 |
-5,802 |
Hover/Click |
|
Jul21 |
210409 |
630.50 |
646.50 |
628.50 |
640.50 |
+10.00 |
54,230 |
136,617 |
+9,779 |
Hover/Click |
|
Sep21 |
210409 |
632.50 |
647.00 |
630.50 |
641.50 |
+9.50 |
20,226 |
61,029 |
+4,871 |
Hover/Click |
|
Dec21 |
210409 |
637.00 |
651.00 |
635.50 |
646.00 |
+9.25 |
12,685 |
54,135 |
-393 |
Hover/Click |
|
Mar22 |
210409 |
640.50 |
653.50 |
639.50 |
649.50 |
+8.75 |
1,443 |
14,712 |
+166 |
Hover/Click |
|
May22 |
210409 |
638.00 |
649.00 |
638.00 |
647.00 |
+8.00 |
196 |
2,129 |
+91 |
Hover/Click |
| Total Volume and Open Interest |
162,567 |
421,712 |
+8,753 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May21 |
210409 |
578.75 |
592.50 |
576.75 |
586.50 |
+10.00 |
26,415 |
88,492 |
-3,497 |
Hover/Click |
|
Jul21 |
210409 |
584.00 |
599.50 |
583.75 |
594.25 |
+10.50 |
23,767 |
84,233 |
+2,628 |
Hover/Click |
|
Sep21 |
210409 |
591.50 |
605.75 |
591.00 |
600.75 |
+10.25 |
6,026 |
26,836 |
+281 |
Hover/Click |
|
Dec21 |
210409 |
601.75 |
615.50 |
601.75 |
610.50 |
+10.00 |
2,965 |
27,702 |
-76 |
Hover/Click |
|
Mar22 |
210409 |
611.00 |
622.00 |
610.25 |
619.75 |
+10.00 |
228 |
2,734 |
+66 |
Hover/Click |
|
May22 |
210409 |
622.25 |
625.50 |
621.50 |
623.00 |
+8.50 |
3 |
796 |
-1 |
Hover/Click |
|
Jul22 |
210409 |
605.00 |
610.75 |
599.50 |
608.00 |
+6.00 |
1 |
952 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
59,405 |
231,850 |
-599 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May21 |
210409 |
640.25 |
658.00 |
640.25 |
654.00 |
+13.75 |
6,327 |
26,171 |
-448 |
Hover/Click |
|
Jul21 |
210409 |
647.50 |
665.00 |
647.50 |
661.25 |
+13.75 |
5,122 |
23,438 |
+795 |
Hover/Click |
|
Sep21 |
210409 |
655.00 |
671.00 |
654.75 |
667.50 |
+12.75 |
1,534 |
15,698 |
+216 |
Hover/Click |
|
Dec21 |
210409 |
664.00 |
678.50 |
664.00 |
675.75 |
+12.00 |
836 |
9,570 |
+57 |
Hover/Click |
|
Mar22 |
210409 |
670.75 |
682.75 |
670.75 |
681.75 |
+11.25 |
245 |
2,099 |
+103 |
Hover/Click |
|
May22 |
210409 |
683.00 |
685.00 |
683.00 |
684.75 |
+10.75 |
76 |
708 |
+37 |
Hover/Click |
| Total Volume and Open Interest |
14,186 |
77,810 |
+775 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May21 |
210409 |
377.50 |
378.00 |
373.75 |
373.75 |
-3.00 |
229 |
2,308 |
-173 |
Hover/Click |
|
Jul21 |
210409 |
374.50 |
375.00 |
372.00 |
372.25 |
-1.25 |
29 |
1,145 |
+5 |
Hover/Click |
|
Sep21 |
210409 |
352.50 |
352.50 |
352.50 |
352.50 |
-0.75 |
1 |
38 |
-1 |
Hover/Click |
|
Dec21 |
210409 |
349.00 |
349.75 |
347.25 |
349.00 |
-0.25 |
3 |
639 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
262 |
4,159 |
-170 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
May21 |
210409 |
13.08 |
13.15 |
13.03 |
13.09 |
-0.02 |
231 |
7,330 |
-150 |
Hover/Click |
|
Jul21 |
210409 |
13.35 |
13.40 |
13.28 |
13.35 |
-0.00 |
140 |
1,216 |
+138 |
Hover/Click |
|
Sep21 |
210409 |
13.09 |
13.16 |
13.06 |
13.15 |
+0.07 |
10 |
701 |
+9 |
Hover/Click |
|
Nov21 |
210409 |
13.10 |
13.10 |
13.10 |
13.10 |
+0.02 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
381 |
9,250 |
-3 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr21 |
210409 |
124.050 |
124.580 |
123.285 |
123.430 |
-0.720 |
15,325 |
16,628 |
-2,743 |
Hover/Click |
|
Jun21 |
210409 |
124.700 |
124.980 |
122.250 |
122.580 |
-2.455 |
20,288 |
157,144 |
+758 |
Hover/Click |
|
Aug21 |
210409 |
123.750 |
123.980 |
122.200 |
122.400 |
-1.635 |
11,972 |
82,439 |
+1,518 |
Hover/Click |
|
Oct21 |
210409 |
126.785 |
126.950 |
125.535 |
125.700 |
-1.350 |
6,130 |
50,416 |
+987 |
Hover/Click |
|
Dec21 |
210409 |
129.450 |
129.550 |
128.500 |
128.700 |
-1.000 |
2,281 |
22,792 |
+716 |
Hover/Click |
|
Feb22 |
210409 |
131.750 |
131.825 |
130.880 |
131.235 |
-0.715 |
1,102 |
10,572 |
+225 |
Hover/Click |
| Total Volume and Open Interest |
57,617 |
345,463 |
+1,699 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Apr21 |
210409 |
146.880 |
147.150 |
144.500 |
144.750 |
-2.380 |
784 |
4,335 |
-159 |
Hover/Click |
|
May21 |
210409 |
151.685 |
151.800 |
148.785 |
149.630 |
-1.970 |
3,928 |
19,277 |
-57 |
Hover/Click |
|
Aug21 |
210409 |
161.400 |
161.580 |
159.100 |
159.950 |
-1.650 |
2,579 |
13,790 |
+414 |
Hover/Click |
|
Sep21 |
210409 |
162.185 |
162.185 |
159.850 |
160.880 |
-1.450 |
1,053 |
5,005 |
+184 |
Hover/Click |
|
Oct21 |
210409 |
162.700 |
162.700 |
160.535 |
161.550 |
-1.385 |
578 |
2,660 |
+127 |
Hover/Click |
|
Nov21 |
210409 |
163.100 |
163.100 |
160.950 |
161.985 |
-1.250 |
253 |
1,352 |
+55 |
Hover/Click |
|
Jan22 |
210409 |
160.880 |
162.150 |
159.850 |
161.185 |
-0.800 |
112 |
529 |
+48 |
Hover/Click |
| Total Volume and Open Interest |
9,294 |
46,963 |
+614 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr21 |
210409 |
103.500 |
103.630 |
103.230 |
103.480 |
unch |
5,822 |
20,308 |
-435 |
Hover/Click |
|
May21 |
210409 |
105.430 |
106.780 |
105.300 |
106.380 |
+0.950 |
462 |
2,884 |
-22 |
|
|
Jun21 |
210409 |
108.650 |
109.550 |
108.150 |
108.950 |
+0.250 |
17,173 |
107,412 |
+875 |
Hover/Click |
|
Jul21 |
210409 |
106.800 |
107.450 |
106.300 |
106.800 |
unch |
6,324 |
35,290 |
+175 |
Hover/Click |
|
Aug21 |
210409 |
102.630 |
103.000 |
102.330 |
102.430 |
-0.370 |
6,077 |
41,909 |
+71 |
Hover/Click |
|
Oct21 |
210409 |
87.150 |
87.800 |
87.130 |
87.280 |
+0.030 |
3,216 |
42,275 |
+967 |
Hover/Click |
|
Dec21 |
210409 |
78.800 |
79.500 |
78.800 |
79.130 |
+0.180 |
3,332 |
29,989 |
+1,412 |
Hover/Click |
|
Feb22 |
210409 |
79.730 |
79.980 |
79.630 |
79.700 |
+0.020 |
1,092 |
6,848 |
+220 |
Hover/Click |
| Total Volume and Open Interest |
44,158 |
293,294 |
+3,446 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Apr21 |
210409 |
17.56 |
17.68 |
17.56 |
17.68 |
+0.05 |
90 |
3,418 |
+1 |
Hover/Click |
|
May21 |
210409 |
19.40 |
19.45 |
19.10 |
19.38 |
-0.02 |
746 |
4,084 |
+201 |
Hover/Click |
|
Jun21 |
210409 |
19.65 |
19.65 |
19.35 |
19.45 |
-0.17 |
374 |
3,342 |
+104 |
Hover/Click |
|
Jul21 |
210409 |
19.40 |
19.42 |
19.22 |
19.30 |
-0.15 |
349 |
2,272 |
+208 |
Hover/Click |
|
Aug21 |
210409 |
19.10 |
19.10 |
18.98 |
19.00 |
-0.16 |
239 |
1,996 |
+92 |
Hover/Click |
|
Sep21 |
210409 |
18.98 |
18.98 |
18.83 |
18.90 |
-0.10 |
165 |
2,087 |
+78 |
Hover/Click |
|
Oct21 |
210409 |
18.77 |
18.82 |
18.76 |
18.77 |
-0.03 |
113 |
1,739 |
+70 |
Hover/Click |
|
Nov21 |
210409 |
18.40 |
18.42 |
18.37 |
18.37 |
-0.02 |
100 |
1,489 |
+82 |
Hover/Click |
|
Dec21 |
210409 |
18.10 |
18.11 |
18.10 |
18.11 |
+0.03 |
70 |
1,237 |
+55 |
Hover/Click |
|
Jan22 |
210409 |
17.69 |
17.69 |
17.69 |
17.69 |
+0.04 |
33 |
458 |
+33 |
Hover/Click |
|
Feb22 |
210409 |
17.65 |
17.65 |
17.65 |
17.65 |
+0.05 |
33 |
420 |
+33 |
Hover/Click |
|
Mar22 |
210409 |
17.60 |
17.65 |
17.60 |
17.62 |
+0.10 |
33 |
394 |
+33 |
Hover/Click |
|
Apr22 |
210409 |
17.58 |
17.58 |
17.58 |
17.58 |
+0.08 |
33 |
245 |
+33 |
Hover/Click |
| Total Volume and Open Interest |
2,444 |
23,676 |
+1,089 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May21 |
210409 |
2351 |
2366 |
2324 |
2354 |
-1 |
16,364 |
41,773 |
-6,825 |
Hover/Click |
|
Jul21 |
210409 |
2381 |
2399 |
2362 |
2387 |
+3 |
21,309 |
76,482 |
+4,639 |
Hover/Click |
|
Sep21 |
210409 |
2405 |
2415 |
2382 |
2402 |
-2 |
11,122 |
35,866 |
+3,869 |
Hover/Click |
|
Dec21 |
210409 |
2418 |
2419 |
2392 |
2410 |
+1 |
4,380 |
20,229 |
+1,812 |
Hover/Click |
|
Mar22 |
210409 |
2401 |
2411 |
2388 |
2407 |
+4 |
484 |
6,836 |
+145 |
Hover/Click |
|
May22 |
210409 |
2401 |
2410 |
2387 |
2405 |
+1 |
166 |
2,529 |
-7 |
Hover/Click |
|
Jul22 |
210409 |
2402 |
2407 |
2389 |
2407 |
+3 |
179 |
1,221 |
+47 |
Hover/Click |
| Total Volume and Open Interest |
54,124 |
192,959 |
+3,766 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May21 |
210409 |
127.90 |
128.85 |
127.00 |
127.25 |
-0.60 |
22,703 |
81,858 |
-4,855 |
Hover/Click |
|
Jul21 |
210409 |
129.90 |
130.70 |
128.80 |
129.15 |
-0.60 |
16,036 |
59,534 |
+3,519 |
Hover/Click |
|
Sep21 |
210409 |
131.85 |
132.55 |
130.70 |
131.00 |
-0.70 |
6,778 |
56,936 |
+658 |
Hover/Click |
|
Dec21 |
210409 |
134.40 |
134.95 |
133.10 |
133.40 |
-0.75 |
3,463 |
40,280 |
-36 |
Hover/Click |
|
Mar22 |
210409 |
136.55 |
136.90 |
135.10 |
135.35 |
-0.80 |
1,192 |
25,437 |
+17 |
Hover/Click |
|
May22 |
210409 |
138.10 |
138.10 |
136.05 |
136.30 |
-0.85 |
442 |
7,354 |
+161 |
Hover/Click |
| Total Volume and Open Interest |
51,536 |
288,988 |
-375 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May21 |
210409 |
109.70 |
111.00 |
109.05 |
110.05 |
+0.75 |
734 |
7,894 |
-255 |
Hover/Click |
|
Jul21 |
210409 |
112.90 |
114.30 |
112.20 |
113.15 |
+0.60 |
407 |
3,891 |
+247 |
Hover/Click |
|
Sep21 |
210409 |
115.75 |
117.20 |
115.30 |
116.20 |
+0.60 |
24 |
660 |
+13 |
Hover/Click |
|
Nov21 |
210409 |
119.10 |
119.20 |
119.00 |
119.20 |
+0.65 |
5 |
301 |
+5 |
Hover/Click |
|
Jan22 |
210409 |
122.00 |
122.15 |
122.00 |
122.15 |
+0.90 |
0 |
84 |
+0 |
Hover/Click |
|
Mar22 |
210409 |
123.65 |
123.65 |
123.65 |
123.65 |
+0.90 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,170 |
12,834 |
+10 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May21 |
210409 |
15.26 |
15.72 |
15.22 |
15.46 |
+0.28 |
53,599 |
293,527 |
-10,960 |
Hover/Click |
|
Jul21 |
210409 |
15.26 |
15.64 |
15.21 |
15.41 |
+0.23 |
40,176 |
272,501 |
+7,790 |
Hover/Click |
|
Oct21 |
210409 |
15.22 |
15.59 |
15.21 |
15.35 |
+0.16 |
14,652 |
154,272 |
+197 |
Hover/Click |
|
Mar22 |
210409 |
15.50 |
15.78 |
15.46 |
15.59 |
+0.14 |
6,063 |
107,294 |
-44 |
Hover/Click |
|
May22 |
210409 |
14.85 |
15.07 |
14.83 |
14.91 |
+0.09 |
1,821 |
64,049 |
-21 |
Hover/Click |
|
Jul22 |
210409 |
14.37 |
14.55 |
14.36 |
14.41 |
+0.03 |
2,098 |
57,953 |
+243 |
Hover/Click |
|
Oct22 |
210409 |
14.17 |
14.26 |
14.06 |
14.13 |
-0.01 |
2,112 |
44,613 |
+596 |
Hover/Click |
|
Mar23 |
210409 |
14.23 |
14.31 |
14.13 |
14.19 |
-0.03 |
1,231 |
18,384 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
123,177 |
1,042,028 |
-2,004 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May21 |
210409 |
1640 |
1641 |
1594 |
1598 |
-43 |
4,810 |
47,967 |
-1,385 |
Hover/Click |
|
Jul21 |
210409 |
1654 |
1654 |
1620 |
1623 |
-27 |
9,496 |
39,952 |
+2,478 |
Hover/Click |
|
Sep21 |
210409 |
1662 |
1664 |
1637 |
1639 |
-22 |
6,724 |
43,831 |
+789 |
Hover/Click |
|
Dec21 |
210409 |
1673 |
1676 |
1661 |
1663 |
-10 |
2,427 |
41,709 |
+432 |
Hover/Click |
|
Mar22 |
210409 |
1671 |
1674 |
1662 |
1665 |
-6 |
1,007 |
20,584 |
+247 |
Hover/Click |
|
May22 |
210409 |
1669 |
1673 |
1663 |
1665 |
-8 |
697 |
9,331 |
+509 |
Hover/Click |
|
Jul22 |
210409 |
1675 |
1675 |
1665 |
1668 |
-7 |
541 |
4,778 |
+455 |
Hover/Click |
| Total Volume and Open Interest |
25,754 |
211,449 |
+3,538 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May21 |
210409 |
425.60 |
429.90 |
421.20 |
422.50 |
-2.20 |
10,706 |
17,244 |
-4,897 |
Hover/Click |
|
Aug21 |
210409 |
430.00 |
436.70 |
428.30 |
432.90 |
+4.30 |
9,141 |
41,670 |
+1,778 |
Hover/Click |
|
Oct21 |
210409 |
425.00 |
432.00 |
424.30 |
427.60 |
+3.30 |
1,606 |
14,452 |
+204 |
Hover/Click |
|
Dec21 |
210409 |
425.80 |
431.50 |
425.40 |
427.50 |
+2.60 |
249 |
5,209 |
+5 |
Hover/Click |
|
Mar22 |
210409 |
425.60 |
431.00 |
425.60 |
427.40 |
+2.40 |
152 |
3,265 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
21,983 |
84,710 |
-2,787 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May21 |
210409 |
81.33 |
83.43 |
81.27 |
82.40 |
+0.99 |
18,192 |
73,090 |
-6,077 |
Hover/Click |
|
Jul21 |
210409 |
82.66 |
84.70 |
82.53 |
83.74 |
+1.08 |
16,103 |
63,620 |
+4,488 |
Hover/Click |
|
Oct21 |
210409 |
82.00 |
82.26 |
82.00 |
82.26 |
+0.60 |
3 |
27 |
+0 |
Hover/Click |
|
Dec21 |
210409 |
81.13 |
82.00 |
80.80 |
81.78 |
+0.66 |
5,682 |
75,029 |
+2,606 |
Hover/Click |
|
Mar22 |
210409 |
81.40 |
81.71 |
80.62 |
81.59 |
+0.75 |
223 |
7,977 |
+93 |
Hover/Click |
|
May22 |
210409 |
81.31 |
81.71 |
80.75 |
81.60 |
+0.81 |
103 |
2,121 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
40,455 |
230,799 |
+1,207 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
May21 |
210409 |
1109.7 |
1143.0 |
1103.5 |
1125.5 |
+19.1 |
212 |
1,680 |
-63 |
|
|
Jul21 |
210409 |
988.4 |
1009.1 |
987.8 |
1001.0 |
+21.9 |
121 |
1,037 |
+34 |
|
|
Sep21 |
210409 |
939.3 |
960.1 |
939.3 |
952.1 |
+22.8 |
17 |
211 |
+10 |
|
|
Nov21 |
210409 |
890.0 |
891.5 |
886.0 |
891.5 |
+29.5 |
5 |
25 |
+2 |
|
|
Jan22 |
210409 |
850.0 |
850.0 |
845.0 |
845.0 |
+21.0 |
1 |
10 |
+0 |
|
|
Mar22 |
210409 |
845.0 |
845.0 |
845.0 |
845.0 |
+21.0 |
|
|
|
|
|
May22 |
210409 |
845.0 |
845.0 |
845.0 |
845.0 |
+21.0 |
|
|
|
|
| Total Volume and Open Interest |
356 |
2,963 |
-17 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
May21 |
210409 |
59.76 |
59.95 |
59.10 |
59.32 |
-0.28 |
475,537 |
312,954 |
-17,489 |
Hover/Click |
|
Jun21 |
210409 |
59.78 |
59.94 |
59.13 |
59.35 |
-0.28 |
193,627 |
356,904 |
+3,417 |
Hover/Click |
|
Jul21 |
210409 |
59.65 |
59.80 |
59.01 |
59.27 |
-0.25 |
124,256 |
212,331 |
+5,196 |
Hover/Click |
|
Aug21 |
210409 |
59.39 |
59.45 |
58.74 |
59.04 |
-0.21 |
74,410 |
112,487 |
-2,920 |
Hover/Click |
|
Sep21 |
210409 |
58.97 |
59.08 |
58.37 |
58.71 |
-0.18 |
68,299 |
141,244 |
+7,940 |
Hover/Click |
|
Oct21 |
210409 |
58.56 |
58.65 |
57.97 |
58.34 |
-0.15 |
21,983 |
102,782 |
+2,147 |
Hover/Click |
|
Nov21 |
210409 |
57.95 |
58.21 |
57.65 |
57.97 |
-0.12 |
12,584 |
75,084 |
+1,349 |
Hover/Click |
|
Dec21 |
210409 |
57.70 |
57.82 |
57.12 |
57.60 |
-0.09 |
78,279 |
305,155 |
+2,111 |
Hover/Click |
|
Jan22 |
210409 |
57.28 |
57.42 |
56.84 |
57.24 |
-0.07 |
6,671 |
50,564 |
+381 |
Hover/Click |
|
Feb22 |
210409 |
57.01 |
57.03 |
56.44 |
56.91 |
-0.04 |
5,125 |
48,171 |
+788 |
Hover/Click |
|
Mar22 |
210409 |
56.59 |
56.74 |
56.19 |
56.62 |
-0.01 |
10,806 |
48,516 |
+206 |
Hover/Click |
|
Apr22 |
210409 |
56.28 |
56.45 |
56.24 |
56.34 |
+0.01 |
7,313 |
32,332 |
+1,250 |
Hover/Click |
|
May22 |
210409 |
56.02 |
56.11 |
56.02 |
56.11 |
+0.04 |
2,262 |
25,945 |
+392 |
Hover/Click |
|
Jun22 |
210409 |
55.75 |
55.98 |
55.31 |
55.89 |
+0.06 |
17,350 |
111,626 |
+1,858 |
Hover/Click |
|
Jul22 |
210409 |
55.64 |
55.64 |
55.64 |
55.64 |
+0.07 |
5,785 |
20,456 |
+1,840 |
Hover/Click |
|
Aug22 |
210409 |
55.41 |
55.41 |
55.41 |
55.41 |
+0.09 |
4,762 |
16,640 |
-1,043 |
Hover/Click |
| Total Volume and Open Interest |
1,140,236 |
2,348,097 |
+7,740 |
|
| e-miNY Crude Oil(NYM) |
|
May21 |
210409 |
59.800 |
59.925 |
59.125 |
59.325 |
-0.275 |
26,197 |
1,757 |
-106 |
|
|
Jun21 |
210409 |
59.800 |
59.975 |
59.150 |
59.350 |
-0.275 |
3,474 |
658 |
+77 |
|
|
Jul21 |
210409 |
59.725 |
59.775 |
59.025 |
59.275 |
-0.250 |
241 |
311 |
+2 |
|
|
Aug21 |
210409 |
59.300 |
59.425 |
58.775 |
59.050 |
-0.200 |
20 |
25 |
+1 |
|
|
Sep21 |
210409 |
58.700 |
58.700 |
58.700 |
58.700 |
-0.200 |
12 |
26 |
+2 |
|
|
Oct21 |
210409 |
58.350 |
58.575 |
58.000 |
58.350 |
-0.150 |
1 |
30 |
+1 |
|
|
Nov21 |
210409 |
57.950 |
58.200 |
57.750 |
57.975 |
-0.125 |
13 |
48 |
+2 |
|
|
Dec21 |
210409 |
57.725 |
57.825 |
57.150 |
57.600 |
-0.100 |
89 |
261 |
+6 |
|
|
Jan22 |
210409 |
57.275 |
57.275 |
57.250 |
57.250 |
-0.050 |
4 |
19 |
-1 |
|
|
Feb22 |
210409 |
56.900 |
56.900 |
56.900 |
56.900 |
-0.050 |
1 |
9 |
+0 |
|
| Total Volume and Open Interest |
30,069 |
3,274 |
-13 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
May21 |
210409 |
180.79 |
181.28 |
178.82 |
180.76 |
-0.22 |
46,281 |
110,141 |
-5,107 |
Hover/Click |
|
Jun21 |
210409 |
181.11 |
181.51 |
179.07 |
181.00 |
-0.18 |
33,188 |
74,597 |
+1,920 |
Hover/Click |
|
Jul21 |
210409 |
181.22 |
181.77 |
179.38 |
181.30 |
-0.15 |
11,430 |
39,057 |
+1,048 |
Hover/Click |
|
Aug21 |
210409 |
180.67 |
182.08 |
179.74 |
181.66 |
-0.11 |
7,120 |
19,801 |
-615 |
Hover/Click |
|
Sep21 |
210409 |
181.38 |
182.48 |
180.19 |
182.09 |
-0.06 |
7,189 |
26,601 |
+1,141 |
Hover/Click |
|
Oct21 |
210409 |
180.72 |
182.51 |
180.70 |
182.45 |
-0.06 |
2,033 |
13,314 |
+331 |
Hover/Click |
|
Nov21 |
210409 |
181.06 |
182.76 |
181.02 |
182.76 |
-0.07 |
850 |
11,131 |
-53 |
Hover/Click |
|
Dec21 |
210409 |
182.00 |
183.32 |
180.98 |
182.90 |
-0.06 |
8,482 |
56,701 |
+804 |
Hover/Click |
|
Jan22 |
210409 |
181.51 |
183.28 |
181.51 |
183.17 |
-0.05 |
824 |
12,388 |
+114 |
Hover/Click |
|
Feb22 |
210409 |
183.17 |
183.17 |
181.90 |
183.17 |
-0.02 |
585 |
4,202 |
-95 |
Hover/Click |
|
Mar22 |
210409 |
181.76 |
182.75 |
181.58 |
182.75 |
+0.03 |
942 |
4,828 |
-122 |
Hover/Click |
|
Apr22 |
210409 |
180.32 |
181.83 |
180.32 |
181.82 |
+0.06 |
458 |
1,951 |
+12 |
Hover/Click |
|
May22 |
210409 |
181.05 |
181.35 |
181.05 |
181.35 |
+0.09 |
92 |
1,153 |
-5 |
Hover/Click |
|
Jun22 |
210409 |
179.57 |
181.43 |
179.20 |
181.09 |
+0.11 |
260 |
7,879 |
+86 |
Hover/Click |
| Total Volume and Open Interest |
120,309 |
406,705 |
-579 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
May21 |
210409 |
195.98 |
196.91 |
194.00 |
196.21 |
+0.28 |
57,709 |
129,294 |
-3,770 |
Hover/Click |
|
Jun21 |
210409 |
195.97 |
196.91 |
194.02 |
196.33 |
+0.36 |
54,264 |
68,896 |
+338 |
Hover/Click |
|
Jul21 |
210409 |
194.81 |
195.68 |
193.02 |
195.22 |
+0.31 |
27,987 |
40,278 |
+1,990 |
Hover/Click |
|
Aug21 |
210409 |
192.85 |
193.38 |
190.92 |
193.06 |
+0.22 |
15,251 |
20,466 |
-27 |
Hover/Click |
|
Sep21 |
210409 |
189.51 |
190.21 |
188.16 |
189.93 |
+0.12 |
11,522 |
33,114 |
+464 |
Hover/Click |
|
Oct21 |
210409 |
176.61 |
177.00 |
175.31 |
176.80 |
+0.03 |
3,853 |
16,674 |
-114 |
Hover/Click |
|
Nov21 |
210409 |
171.35 |
172.92 |
171.18 |
172.77 |
-0.10 |
1,629 |
10,848 |
-102 |
Hover/Click |
|
Dec21 |
210409 |
169.31 |
169.91 |
168.36 |
169.76 |
-0.21 |
5,071 |
35,200 |
+938 |
Hover/Click |
|
Jan22 |
210409 |
167.75 |
168.81 |
167.50 |
168.81 |
-0.24 |
712 |
4,970 |
+367 |
Hover/Click |
|
Feb22 |
210409 |
168.10 |
169.19 |
168.10 |
169.19 |
-0.23 |
94 |
1,089 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
178,541 |
367,842 |
+224 |
|
| e-miNY RBOB Gasoline(NYM) |
|
May21 |
210409 |
196.20 |
196.21 |
196.20 |
196.21 |
+0.28 |
1 |
3 |
+1 |
|
|
Jun21 |
210409 |
196.33 |
196.33 |
196.33 |
196.33 |
+0.36 |
|
|
|
|
|
Jul21 |
210409 |
195.22 |
195.22 |
195.22 |
195.22 |
+0.31 |
|
|
|
|
|
Aug21 |
210409 |
193.06 |
193.06 |
193.06 |
193.06 |
+0.22 |
|
|
|
|
| Total Volume and Open Interest |
1 |
3 |
+1 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
May21 |
210409 |
2.520 |
2.552 |
2.503 |
2.526 |
+0.004 |
132,266 |
271,784 |
-12,787 |
Hover/Click |
|
Jun21 |
210409 |
2.604 |
2.630 |
2.588 |
2.605 |
-0.002 |
46,259 |
117,251 |
+3,712 |
Hover/Click |
|
Jul21 |
210409 |
2.693 |
2.709 |
2.674 |
2.691 |
unch |
32,101 |
106,270 |
+465 |
Hover/Click |
|
Aug21 |
210409 |
2.721 |
2.741 |
2.707 |
2.724 |
unch |
17,620 |
60,247 |
+1,315 |
Hover/Click |
|
Sep21 |
210409 |
2.717 |
2.732 |
2.700 |
2.715 |
-0.002 |
17,627 |
105,001 |
-809 |
Hover/Click |
|
Oct21 |
210409 |
2.741 |
2.753 |
2.717 |
2.735 |
-0.002 |
23,608 |
132,541 |
+613 |
Hover/Click |
|
Nov21 |
210409 |
2.818 |
2.841 |
2.805 |
2.823 |
+0.001 |
9,970 |
68,750 |
-1,741 |
Hover/Click |
|
Dec21 |
210409 |
2.975 |
2.996 |
2.964 |
2.980 |
+0.004 |
10,806 |
45,498 |
-889 |
Hover/Click |
|
Jan22 |
210409 |
3.074 |
3.088 |
3.058 |
3.073 |
+0.004 |
9,893 |
54,406 |
-277 |
Hover/Click |
|
Feb22 |
210409 |
3.001 |
3.029 |
2.997 |
3.013 |
+0.001 |
4,296 |
21,597 |
+1,475 |
Hover/Click |
|
Mar22 |
210409 |
2.835 |
2.849 |
2.821 |
2.837 |
+0.001 |
5,572 |
42,062 |
-70 |
Hover/Click |
|
Apr22 |
210409 |
2.506 |
2.521 |
2.500 |
2.511 |
-0.001 |
5,674 |
48,049 |
+912 |
Hover/Click |
|
May22 |
210409 |
2.465 |
2.479 |
2.458 |
2.473 |
+0.001 |
4,250 |
23,719 |
+665 |
Hover/Click |
|
Jun22 |
210409 |
2.493 |
2.506 |
2.483 |
2.502 |
+0.002 |
799 |
13,948 |
+184 |
Hover/Click |
|
Jul22 |
210409 |
2.529 |
2.540 |
2.522 |
2.534 |
+0.001 |
659 |
8,262 |
-42 |
Hover/Click |
|
Aug22 |
210409 |
2.534 |
2.545 |
2.528 |
2.540 |
+0.001 |
234 |
8,385 |
-48 |
Hover/Click |
| Total Volume and Open Interest |
324,156 |
1,212,554 |
-7,719 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun21 |
210409 |
63.28 |
63.49 |
62.57 |
62.95 |
-0.25 |
321,390 |
515,507 |
-14,211 |
Hover/Click |
|
Jul21 |
210409 |
62.78 |
62.95 |
62.10 |
62.53 |
-0.18 |
164,288 |
366,040 |
+17,095 |
Hover/Click |
|
Aug21 |
210409 |
62.40 |
62.56 |
61.73 |
62.17 |
-0.16 |
106,313 |
158,860 |
-6,318 |
Hover/Click |
|
Sep21 |
210409 |
62.09 |
62.22 |
61.37 |
61.81 |
-0.16 |
93,321 |
146,925 |
+1,536 |
Hover/Click |
|
Oct21 |
210409 |
61.64 |
61.80 |
61.03 |
61.45 |
-0.14 |
36,537 |
80,723 |
+742 |
Hover/Click |
|
Nov21 |
210409 |
61.26 |
61.40 |
60.67 |
61.11 |
-0.12 |
32,504 |
83,067 |
+5,780 |
Hover/Click |
|
Dec21 |
210409 |
60.88 |
61.01 |
60.31 |
60.76 |
-0.10 |
100,412 |
266,515 |
+2,092 |
Hover/Click |
|
Jan22 |
210409 |
60.49 |
60.62 |
60.05 |
60.46 |
-0.08 |
16,463 |
59,265 |
+1,202 |
Hover/Click |
|
Feb22 |
210409 |
60.29 |
60.30 |
59.80 |
60.18 |
-0.07 |
10,619 |
49,753 |
+1,529 |
Hover/Click |
|
Mar22 |
210409 |
60.38 |
60.38 |
59.94 |
59.94 |
-0.05 |
8,505 |
67,733 |
+269 |
Hover/Click |
|
Apr22 |
210409 |
59.72 |
59.72 |
59.72 |
59.72 |
-0.03 |
4,083 |
22,338 |
-228 |
Hover/Click |
|
May22 |
210409 |
59.51 |
59.51 |
59.51 |
59.51 |
-0.02 |
2,985 |
28,644 |
+879 |
Hover/Click |
|
Jun22 |
210409 |
59.26 |
59.43 |
58.82 |
59.31 |
-0.01 |
13,285 |
114,572 |
+682 |
Hover/Click |
|
Jul22 |
210409 |
59.12 |
59.12 |
59.12 |
59.12 |
-0.01 |
3,056 |
26,709 |
-117 |
Hover/Click |
| Total Volume and Open Interest |
952,431 |
2,449,013 |
+10,665 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Apr21 |
210409 |
505.25 |
506.25 |
499.25 |
503.75 |
+3.25 |
51,385 |
42,856 |
-12,887 |
Hover/Click |
|
May21 |
210409 |
507.25 |
508.25 |
501.25 |
505.50 |
+3.00 |
99,625 |
189,993 |
+5,671 |
Hover/Click |
|
Jun21 |
210409 |
509.00 |
509.75 |
503.25 |
507.25 |
+3.00 |
63,403 |
135,033 |
+3,014 |
Hover/Click |
|
Jul21 |
210409 |
510.75 |
511.25 |
505.00 |
509.00 |
+3.00 |
23,340 |
79,496 |
+834 |
Hover/Click |
|
Aug21 |
210409 |
511.75 |
512.50 |
506.50 |
510.25 |
+3.00 |
11,261 |
41,487 |
+1,332 |
Hover/Click |
|
Sep21 |
210409 |
512.75 |
513.50 |
507.75 |
511.50 |
+2.75 |
17,506 |
48,856 |
-1,671 |
Hover/Click |
|
Oct21 |
210409 |
512.00 |
514.00 |
509.00 |
512.75 |
+2.75 |
10,809 |
63,925 |
+106 |
Hover/Click |
|
Nov21 |
210409 |
513.00 |
513.75 |
508.50 |
512.25 |
+2.50 |
4,139 |
42,616 |
+168 |
Hover/Click |
|
Dec21 |
210409 |
512.25 |
513.00 |
506.75 |
510.75 |
+2.25 |
25,474 |
134,133 |
+1,664 |
Hover/Click |
|
Jan22 |
210409 |
507.75 |
512.50 |
507.75 |
511.00 |
+2.00 |
5,125 |
27,151 |
+486 |
Hover/Click |
| Total Volume and Open Interest |
325,156 |
946,695 |
+441 |
|
| Ethanol(CBOT) |
|
May21 |
210409 |
1.905 |
1.905 |
1.905 |
1.905 |
unch |
0 |
36 |
+0 |
|
|
Jun21 |
210409 |
1.905 |
1.905 |
1.905 |
1.905 |
unch |
|
|
|
|
|
Jul21 |
210409 |
1.905 |
1.905 |
1.905 |
1.905 |
unch |
|
|
|
|
|
Aug21 |
210409 |
1.845 |
1.845 |
1.845 |
1.845 |
unch |
0 |
10 |
+0 |
|
|
Sep21 |
210409 |
1.845 |
1.845 |
1.845 |
1.845 |
unch |
0 |
3 |
+0 |
|
|
Oct21 |
210409 |
1.832 |
1.832 |
1.832 |
1.832 |
unch |
|
|
|
|
|
Nov21 |
210409 |
1.832 |
1.832 |
1.832 |
1.832 |
unch |
|
|
|
|
|
Dec21 |
210409 |
1.832 |
1.832 |
1.832 |
1.832 |
unch |
|
|
|
|
| Total Volume and Open Interest |
0 |
49 |
+0 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
May21 |
210409 |
59.75 |
59.95 |
59.12 |
59.32 |
-0.28 |
23,750 |
48,708 |
-1,609 |
Hover/Click |
|
Jun21 |
210409 |
59.75 |
59.90 |
59.14 |
59.35 |
-0.28 |
45,191 |
81,525 |
-1,989 |
Hover/Click |
|
Jul21 |
210409 |
59.52 |
59.64 |
59.06 |
59.27 |
-0.25 |
48,254 |
32,824 |
+575 |
Hover/Click |
|
Aug21 |
210409 |
59.41 |
59.41 |
58.85 |
59.04 |
-0.21 |
38,359 |
20,620 |
-1,663 |
Hover/Click |
|
Sep21 |
210409 |
58.52 |
58.94 |
58.50 |
58.71 |
-0.18 |
14,472 |
26,201 |
+295 |
Hover/Click |
|
Oct21 |
210409 |
58.30 |
58.47 |
58.30 |
58.34 |
-0.15 |
4,253 |
14,017 |
-293 |
Hover/Click |
|
Nov21 |
210409 |
57.79 |
58.07 |
57.79 |
57.97 |
-0.12 |
1,570 |
12,772 |
-19 |
Hover/Click |
|
Dec21 |
210409 |
57.71 |
57.75 |
57.28 |
57.60 |
-0.09 |
12,195 |
96,944 |
+461 |
Hover/Click |
|
Jan22 |
210409 |
57.00 |
57.24 |
57.00 |
57.24 |
-0.07 |
780 |
10,834 |
+28 |
Hover/Click |
|
Feb22 |
210409 |
56.91 |
56.91 |
56.91 |
56.91 |
-0.04 |
633 |
6,513 |
+4 |
Hover/Click |
|
Mar22 |
210409 |
56.62 |
56.62 |
56.62 |
56.62 |
-0.01 |
1,171 |
12,557 |
-16 |
Hover/Click |
|
Apr22 |
210409 |
56.34 |
56.34 |
56.34 |
56.34 |
+0.01 |
616 |
4,148 |
+80 |
Hover/Click |
|
May22 |
210409 |
56.11 |
56.11 |
56.11 |
56.11 |
+0.04 |
332 |
4,065 |
+60 |
Hover/Click |
|
Jun22 |
210409 |
55.89 |
55.89 |
55.89 |
55.89 |
+0.06 |
2,652 |
29,331 |
+74 |
Hover/Click |
|
Jul22 |
210409 |
55.64 |
55.64 |
55.64 |
55.64 |
+0.07 |
80 |
1,802 |
+0 |
Hover/Click |
|
Aug22 |
210409 |
55.41 |
55.41 |
55.41 |
55.41 |
+0.09 |
204 |
2,652 |
-127 |
Hover/Click |
| Total Volume and Open Interest |
199,507 |
532,841 |
-4,889 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun21 |
210409 |
92.075 |
92.430 |
92.035 |
92.160 |
+0.090 |
18,609 |
38,627 |
+316 |
Hover/Click |
|
Sep21 |
210409 |
92.065 |
92.385 |
92.055 |
92.150 |
+0.095 |
75 |
628 |
+2 |
Hover/Click |
|
Dec21 |
210409 |
92.020 |
92.345 |
92.020 |
92.125 |
+0.095 |
18 |
184 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
18,702 |
39,439 |
+328 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun21 |
210409 |
76.55 |
76.63 |
75.90 |
76.27 |
-0.26 |
85,434 |
138,777 |
+2,614 |
Hover/Click |
|
Sep21 |
210409 |
76.54 |
76.64 |
75.93 |
76.29 |
-0.26 |
19 |
552 |
-6 |
Hover/Click |
|
Dec21 |
210409 |
76.30 |
76.64 |
75.95 |
76.30 |
-0.26 |
0 |
139 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
85,625 |
139,854 |
+2,636 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun21 |
210409 |
137.34 |
137.52 |
136.71 |
137.18 |
-0.21 |
100,049 |
142,367 |
+4,340 |
Hover/Click |
|
Sep21 |
210409 |
137.30 |
137.54 |
136.77 |
137.22 |
-0.20 |
99 |
992 |
+26 |
Hover/Click |
|
Dec21 |
210409 |
137.32 |
137.56 |
136.82 |
137.25 |
-0.21 |
0 |
426 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
100,520 |
144,960 |
+4,404 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun21 |
210409 |
79.61 |
79.85 |
79.30 |
79.84 |
+0.25 |
69,080 |
161,848 |
+840 |
Hover/Click |
|
Sep21 |
210409 |
79.61 |
79.85 |
79.32 |
79.85 |
+0.25 |
100 |
2,020 |
+50 |
Hover/Click |
|
Dec21 |
210409 |
79.68 |
79.85 |
79.33 |
79.85 |
+0.25 |
11 |
2,277 |
+6 |
Hover/Click |
|
Mar22 |
210409 |
79.86 |
79.86 |
79.39 |
79.86 |
+0.25 |
2 |
54 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
69,216 |
167,011 |
+893 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun21 |
210409 |
91.58 |
91.62 |
90.99 |
91.25 |
-0.33 |
98,352 |
163,349 |
+379 |
Hover/Click |
|
Sep21 |
210409 |
91.32 |
91.69 |
91.09 |
91.33 |
-0.33 |
7 |
244 |
-1 |
Hover/Click |
|
Dec21 |
210409 |
91.44 |
91.44 |
91.20 |
91.44 |
-0.33 |
0 |
184 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
98,408 |
164,692 |
+382 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun21 |
210409 |
108.37 |
108.44 |
107.92 |
108.30 |
-0.14 |
23,102 |
41,982 |
-1,547 |
Hover/Click |
|
Sep21 |
210409 |
108.50 |
108.59 |
108.23 |
108.57 |
-0.14 |
6 |
146 |
+3 |
Hover/Click |
|
Dec21 |
210409 |
108.88 |
108.88 |
108.54 |
108.88 |
-0.15 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
23,108 |
42,133 |
-1,544 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun21 |
210409 |
119.30 |
119.36 |
118.83 |
119.19 |
-0.14 |
174,211 |
635,231 |
+3,394 |
Hover/Click |
|
Sep21 |
210409 |
119.51 |
119.59 |
119.07 |
119.42 |
-0.14 |
186 |
4,720 |
+18 |
Hover/Click |
|
Dec21 |
210409 |
119.53 |
119.82 |
119.35 |
119.66 |
-0.15 |
4 |
1,848 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
175,012 |
646,094 |
+3,423 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun21 |
210409 |
494.50 |
494.63 |
491.00 |
492.75 |
-1.25 |
33,873 |
138,513 |
+2,212 |
Hover/Click |
|
Sep21 |
210409 |
487.75 |
489.25 |
486.25 |
487.75 |
-1.13 |
5 |
176 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
33,882 |
139,078 |
+2,208 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
May21 |
210409 |
179.30 |
179.35 |
175.70 |
175.85 |
-3.45 |
5,468 |
40,964 |
-304 |
|
|
Jun21 |
210409 |
178.85 |
178.85 |
175.35 |
175.50 |
-3.45 |
117 |
3,514 |
+45 |
Hover/Click |
|
Jul21 |
210409 |
177.10 |
177.10 |
174.70 |
175.05 |
-3.45 |
0 |
427 |
+0 |
|
|
Aug21 |
210409 |
174.50 |
174.50 |
174.50 |
174.50 |
-3.45 |
|
|
|
|
| Total Volume and Open Interest |
5,585 |
44,905 |
-259 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210409 |
157~020 |
157~040 |
156~010 |
156~160 |
-0~090 |
312,517 |
1,173,723 |
+2,430 |
Hover/Click |
|
Sep21 |
210409 |
154~310 |
155~160 |
154~190 |
154~310 |
-0~090 |
0 |
15 |
+0 |
Hover/Click |
|
Dec21 |
210409 |
154~310 |
154~310 |
154~310 |
154~310 |
-0~090 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
312,517 |
1,173,738 |
+2,430 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210409 |
132~015 |
132~025 |
131~150 |
131~235 |
-0~085 |
1,409,520 |
3,874,695 |
-45,675 |
Hover/Click |
|
Sep21 |
210409 |
131~045 |
131~060 |
130~200 |
130~280 |
-0~085 |
52 |
603 |
-1 |
Hover/Click |
|
Dec21 |
210409 |
130~075 |
130~075 |
130~075 |
130~075 |
-0~085 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,409,572 |
3,875,298 |
-45,676 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210409 |
123~284 |
123~290 |
123~180 |
123~234 |
-0~046 |
809,304 |
3,535,289 |
-40,187 |
Hover/Click |
|
Sep21 |
210409 |
123~054 |
123~054 |
123~054 |
123~054 |
-0~046 |
|
|
|
Hover/Click |
|
Dec21 |
210409 |
123~054 |
123~054 |
123~054 |
123~054 |
-0~046 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
809,304 |
3,535,289 |
-40,187 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210409 |
110~121 |
110~122 |
110~113 |
110~117 |
-0~003 |
234,026 |
2,305,995 |
-5,676 |
Hover/Click |
|
Sep21 |
210409 |
110~093 |
110~093 |
110~093 |
110~093 |
-0~003 |
|
|
|
Hover/Click |
|
Dec21 |
210409 |
110~093 |
110~093 |
110~093 |
110~093 |
-0~003 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
234,026 |
2,305,995 |
-5,676 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Jun21 |
210409 |
99.820 |
99.825 |
99.815 |
99.820 |
unch |
78,695 |
1,209,109 |
+6,064 |
|
|
Sep21 |
210409 |
99.810 |
99.815 |
99.805 |
99.810 |
+0.005 |
98,538 |
889,073 |
+3,868 |
|
|
Dec21 |
210409 |
99.735 |
99.745 |
99.730 |
99.735 |
unch |
112,076 |
930,470 |
-6,328 |
|
|
Mar22 |
210409 |
99.770 |
99.775 |
99.760 |
99.770 |
unch |
126,324 |
819,086 |
+65 |
|
|
Jun22 |
210409 |
99.725 |
99.730 |
99.700 |
99.720 |
unch |
235,170 |
778,125 |
+9,044 |
|
|
Sep22 |
210409 |
99.665 |
99.665 |
99.630 |
99.650 |
-0.005 |
237,250 |
843,641 |
+23,050 |
|
|
Dec22 |
210409 |
99.550 |
99.560 |
99.510 |
99.535 |
-0.010 |
282,514 |
824,934 |
-32,412 |
|
|
Mar23 |
210409 |
99.460 |
99.470 |
99.410 |
99.440 |
-0.015 |
187,939 |
1,182,289 |
+3,741 |
|
|
Jun23 |
210409 |
99.315 |
99.325 |
99.250 |
99.280 |
-0.025 |
174,184 |
807,191 |
+23,665 |
|
|
Sep23 |
210409 |
99.090 |
99.095 |
99.010 |
99.045 |
-0.030 |
118,228 |
622,945 |
+11,734 |
|
|
Dec23 |
210409 |
98.925 |
98.935 |
98.840 |
98.880 |
-0.035 |
170,955 |
808,817 |
+12,934 |
|
|
Mar24 |
210409 |
98.760 |
98.770 |
98.670 |
98.715 |
-0.035 |
90,479 |
265,625 |
-4,890 |
|
|
Jun24 |
210409 |
98.600 |
98.605 |
98.505 |
98.550 |
-0.035 |
69,199 |
304,643 |
+3,391 |
|
|
Sep24 |
210409 |
98.440 |
98.445 |
98.345 |
98.395 |
-0.035 |
68,318 |
280,330 |
-4,947 |
|
|
Dec24 |
210409 |
98.300 |
98.310 |
98.200 |
98.255 |
-0.035 |
60,083 |
196,407 |
-1,688 |
|
|
Mar25 |
210409 |
98.190 |
98.190 |
98.085 |
98.140 |
-0.035 |
28,138 |
123,321 |
+789 |
|
|
Jun25 |
210409 |
98.080 |
98.085 |
97.980 |
98.035 |
-0.035 |
25,988 |
89,176 |
-3,074 |
|
|
Sep25 |
210409 |
97.980 |
97.990 |
97.890 |
97.940 |
-0.035 |
24,521 |
175,964 |
+20 |
|
| Total Volume and Open Interest |
2,273,713 |
11,686,466 |
+62,867 |
|
| Ultra T-Bond(CBOT) |
|
Jun21 |
210409 |
185~24 |
185~30 |
184~02 |
184~26 |
-0~14 |
154,245 |
1,132,368 |
-3,362 |
|
|
Sep21 |
210409 |
183~10 |
183~10 |
183~10 |
183~10 |
-0~14 |
|
|
|
|
|
Dec21 |
210409 |
183~10 |
183~10 |
183~10 |
183~10 |
-0~14 |
|
|
|
|
| Total Volume and Open Interest |
154,245 |
1,132,368 |
-3,362 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun21 |
210409 |
145~150 |
145~170 |
144~220 |
144~315 |
-0~120 |
252,072 |
1,430,758 |
+455 |
|
|
Sep21 |
210409 |
143~205 |
143~205 |
143~195 |
143~205 |
-0~120 |
|
|
|
|
|
Dec21 |
210409 |
143~205 |
143~205 |
143~205 |
143~205 |
-0~120 |
|
|
|
|
| Total Volume and Open Interest |
252,072 |
1,430,758 |
+455 |
|
| 30 Day Federal Funds(CBOT) |
|
Apr21 |
210409 |
99.933 |
99.933 |
99.930 |
99.933 |
unch |
45,712 |
154,559 |
-4,751 |
|
|
May21 |
210409 |
99.925 |
99.930 |
99.925 |
99.925 |
unch |
47,675 |
154,201 |
+12,798 |
|
|
Jun21 |
210409 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
13,214 |
96,468 |
+645 |
|
|
Jul21 |
210409 |
99.915 |
99.920 |
99.915 |
99.915 |
unch |
12,781 |
111,988 |
+3,434 |
|
|
Aug21 |
210409 |
99.915 |
99.920 |
99.915 |
99.915 |
unch |
4,999 |
64,002 |
-742 |
|
|
Sep21 |
210409 |
99.915 |
99.920 |
99.915 |
99.915 |
unch |
2,267 |
60,280 |
+26 |
|
| Total Volume and Open Interest |
159,994 |
1,017,995 |
+8,821 |
|
| 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 |
210409 |
207.62 |
208.08 |
205.52 |
206.50 |
-0.92 |
77,474 |
293,809 |
+4,661 |
|
|
Sep21 |
210409 |
204.58 |
204.88 |
204.58 |
204.88 |
-0.88 |
0 |
3 |
+0 |
|
|
Dec21 |
210409 |
203.60 |
203.60 |
203.60 |
203.60 |
-0.92 |
|
|
|
|
| Total Volume and Open Interest |
77,474 |
293,812 |
+4,661 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210409 |
171.98 |
172.07 |
171.15 |
171.37 |
-0.52 |
666,395 |
1,375,583 |
+10,085 |
Hover/Click |
|
Sep21 |
210409 |
173.57 |
173.57 |
172.98 |
173.11 |
-0.56 |
13 |
59 |
+10 |
Hover/Click |
|
Dec21 |
210409 |
170.37 |
170.37 |
170.37 |
170.37 |
-0.52 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
666,408 |
1,375,643 |
+10,095 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210409 |
135.30 |
135.33 |
135.01 |
135.06 |
-0.22 |
348,152 |
1,164,771 |
+23,694 |
Hover/Click |
|
Sep21 |
210409 |
134.46 |
134.46 |
134.46 |
134.46 |
-0.22 |
0 |
31 |
+0 |
Hover/Click |
|
Dec21 |
210409 |
135.36 |
135.36 |
135.36 |
135.36 |
-0.22 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
348,152 |
1,164,802 |
+23,694 |
|
| Euro-Schatz(EUREX) |
|
Jun21 |
210409 |
112.14 |
112.14 |
112.10 |
112.11 |
-0.03 |
140,764 |
1,463,768 |
+11,482 |
|
|
Sep21 |
210409 |
112.21 |
112.21 |
112.21 |
112.21 |
-0.03 |
1 |
1 |
+1 |
|
|
Dec21 |
210409 |
112.96 |
112.96 |
112.96 |
112.96 |
-0.03 |
|
|
|
|
| Total Volume and Open Interest |
140,765 |
1,463,769 |
+11,483 |
|
| 3-Mth Euribor(EUREX) |
|
Jun21 |
210409 |
100.550 |
100.550 |
100.550 |
100.550 |
unch |
55 |
745 |
-55 |
|
|
Sep21 |
210409 |
100.555 |
100.555 |
100.555 |
100.555 |
unch |
0 |
1,289 |
+0 |
|
|
Dec21 |
210409 |
100.560 |
100.560 |
100.560 |
100.560 |
unch |
0 |
541 |
+0 |
|
| Total Volume and Open Interest |
55 |
3,545 |
-55 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun21 |
210409 |
128~15 |
128~16 |
127~31 |
128~08 |
-0~08 |
242,500 |
646,919 |
-8,661 |
Hover/Click |
|
Sep21 |
210409 |
127~08 |
127~08 |
127~08 |
127~08 |
-0~08 |
0 |
46 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
242,500 |
646,965 |
-8,661 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Jun21 |
210409 |
99.92 |
99.92 |
99.92 |
99.92 |
-0.00 |
53,342 |
620,034 |
-14,671 |
|
|
Sep21 |
210409 |
99.92 |
99.92 |
99.91 |
99.92 |
unch |
10,363 |
545,880 |
+1,285 |
|
|
Dec21 |
210409 |
99.87 |
99.88 |
99.87 |
99.87 |
unch |
30,496 |
518,138 |
-7,683 |
|
|
Mar22 |
210409 |
99.80 |
99.81 |
99.79 |
99.80 |
unch |
20,014 |
578,805 |
+4,637 |
|
|
Jun22 |
210409 |
99.76 |
99.76 |
99.75 |
99.75 |
-0.01 |
54,542 |
509,065 |
-4,191 |
|
|
Sep22 |
210409 |
99.71 |
99.71 |
99.69 |
99.69 |
-0.01 |
24,612 |
280,578 |
-3,003 |
|
| Total Volume and Open Interest |
427,338 |
4,577,910 |
+8,688 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun21 |
210409 |
100.550 |
100.550 |
100.545 |
100.545 |
-0.005 |
56,520 |
334,014 |
-464 |
|
|
Sep21 |
210409 |
100.555 |
100.555 |
100.550 |
100.550 |
-0.005 |
53,498 |
333,142 |
+6,428 |
|
|
Dec21 |
210409 |
100.560 |
100.565 |
100.555 |
100.555 |
-0.010 |
16,702 |
403,787 |
-2,851 |
|
| Total Volume and Open Interest |
497,225 |
3,576,069 |
+28,012 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun21 |
210409 |
99.95 |
99.96 |
99.95 |
99.96 |
+0.01 |
9,548 |
151,468 |
+1,934 |
|
|
Sep21 |
210409 |
99.93 |
99.93 |
99.92 |
99.93 |
unch |
12,972 |
135,039 |
+780 |
|
|
Dec21 |
210409 |
99.88 |
99.90 |
99.88 |
99.90 |
+0.01 |
9,459 |
170,246 |
+4,000 |
|
|
Mar22 |
210409 |
99.87 |
99.88 |
99.86 |
99.88 |
+0.01 |
9,656 |
162,387 |
-57 |
|
|
Jun22 |
210409 |
99.82 |
99.84 |
99.82 |
99.84 |
+0.01 |
4,891 |
104,975 |
-1,552 |
|
|
Sep22 |
210409 |
99.77 |
99.78 |
99.77 |
99.78 |
+0.01 |
4,324 |
73,881 |
+79 |
|
|
Dec22 |
210409 |
99.68 |
99.70 |
99.68 |
99.69 |
unch |
3,161 |
45,766 |
-482 |
|
|
Mar23 |
210409 |
99.60 |
99.62 |
99.60 |
99.62 |
+0.02 |
2,474 |
28,572 |
+1,115 |
|
|
Jun23 |
210409 |
99.49 |
99.51 |
99.49 |
99.51 |
+0.02 |
0 |
1,771 |
+0 |
|
|
Sep23 |
210409 |
99.38 |
99.38 |
99.38 |
99.38 |
unch |
0 |
912 |
+0 |
|
| Total Volume and Open Interest |
56,485 |
875,906 |
+5,817 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun21 |
210409 |
98.30 |
98.33 |
98.28 |
98.28 |
-0.02 |
137,245 |
1,291,532 |
-1,136 |
|
|
Sep21 |
210409 |
98.15 |
98.28 |
98.15 |
98.28 |
-0.02 |
|
|
|
|
| Total Volume and Open Interest |
137,245 |
1,291,532 |
-1,136 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun21 |
210409 |
99.76 |
99.77 |
99.75 |
99.76 |
unch |
111,944 |
675,960 |
+13,817 |
|
|
Sep21 |
210409 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
|
|
|
|
| Total Volume and Open Interest |
111,944 |
675,960 |
+13,817 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr21 |
210409 |
1750.8 |
1750.8 |
1733.3 |
1743.3 |
-13.5 |
557 |
3,798 |
-460 |
Hover/Click |
|
Jun21 |
210409 |
1756.5 |
1758.2 |
1730.8 |
1744.8 |
-13.4 |
122,802 |
378,953 |
-3,946 |
Hover/Click |
|
Aug21 |
210409 |
1757.3 |
1759.0 |
1732.9 |
1746.8 |
-13.5 |
1,720 |
38,185 |
-107 |
Hover/Click |
|
Oct21 |
210409 |
1760.0 |
1760.4 |
1736.4 |
1748.7 |
-13.4 |
137 |
12,549 |
+6 |
Hover/Click |
|
Dec21 |
210409 |
1761.1 |
1763.1 |
1737.9 |
1750.7 |
-13.5 |
932 |
17,697 |
-13 |
Hover/Click |
|
Feb22 |
210409 |
1748.7 |
1754.7 |
1748.7 |
1752.5 |
-13.4 |
74 |
5,222 |
+16 |
Hover/Click |
|
Apr22 |
210409 |
1755.1 |
1756.2 |
1754.0 |
1754.0 |
-13.3 |
15 |
74 |
+7 |
Hover/Click |
|
Jun22 |
210409 |
1755.3 |
1755.3 |
1755.3 |
1755.3 |
-13.4 |
5 |
347 |
+1 |
Hover/Click |
|
Aug22 |
210409 |
1756.8 |
1756.8 |
1756.8 |
1756.8 |
-13.4 |
11 |
4 |
-1 |
Hover/Click |
|
Oct22 |
210409 |
1759.8 |
1759.8 |
1759.8 |
1759.8 |
-13.4 |
|
|
|
Hover/Click |
|
Dec22 |
210409 |
1759.0 |
1761.9 |
1759.0 |
1761.9 |
-13.4 |
0 |
379 |
+0 |
Hover/Click |
|
Feb23 |
210409 |
1764.9 |
1764.9 |
1764.9 |
1764.9 |
-13.4 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
126,610 |
458,863 |
-4,490 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May21 |
210409 |
2553.0 |
2555.5 |
2501.0 |
2532.5 |
-26.0 |
44,353 |
115,333 |
-764 |
Hover/Click |
|
Jul21 |
210409 |
2557.5 |
2558.0 |
2504.0 |
2535.9 |
-25.9 |
6,244 |
24,619 |
+2,003 |
Hover/Click |
|
Sep21 |
210409 |
2557.5 |
2557.5 |
2509.0 |
2538.9 |
-26.4 |
542 |
6,023 |
-12 |
Hover/Click |
|
Dec21 |
210409 |
2549.0 |
2553.0 |
2511.0 |
2542.1 |
-26.4 |
1,155 |
7,399 |
+183 |
Hover/Click |
|
Mar22 |
210409 |
2539.0 |
2547.7 |
2539.0 |
2547.7 |
-26.3 |
217 |
1,554 |
+156 |
Hover/Click |
|
May22 |
210409 |
2533.0 |
2551.4 |
2533.0 |
2551.4 |
-26.6 |
2 |
96 |
+1 |
Hover/Click |
|
Jul22 |
210409 |
2552.5 |
2562.5 |
2540.0 |
2554.4 |
-28.7 |
0 |
66 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
52,857 |
156,229 |
+1,636 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr21 |
210409 |
1207.3 |
1207.3 |
1207.3 |
1207.3 |
-26.0 |
83 |
723 |
-402 |
Hover/Click |
|
Jul21 |
210409 |
1236.1 |
1237.5 |
1193.2 |
1209.3 |
-26.1 |
12,647 |
64,764 |
-40 |
Hover/Click |
|
Oct21 |
210409 |
1230.0 |
1230.0 |
1198.0 |
1212.5 |
-26.2 |
135 |
1,456 |
+49 |
Hover/Click |
|
Jan22 |
210409 |
1212.0 |
1215.7 |
1200.0 |
1215.7 |
-26.2 |
19 |
662 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
12,893 |
67,722 |
-386 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun21 |
210409 |
2623.50 |
2647.00 |
2615.00 |
2636.00 |
+7.70 |
1,658 |
10,164 |
-13 |
Hover/Click |
|
Sep21 |
210409 |
2621.00 |
2645.00 |
2620.00 |
2639.30 |
+7.80 |
47 |
363 |
+11 |
Hover/Click |
|
Dec21 |
210409 |
2635.80 |
2635.80 |
2635.80 |
2635.80 |
+7.80 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,705 |
10,527 |
-2 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May21 |
210409 |
409.30 |
410.75 |
403.60 |
404.00 |
-5.45 |
67,422 |
128,823 |
-2,604 |
Hover/Click |
|
Jul21 |
210409 |
409.80 |
411.15 |
404.25 |
404.60 |
-5.30 |
14,419 |
56,262 |
+2,887 |
Hover/Click |
|
Sep21 |
210409 |
410.00 |
411.00 |
404.40 |
404.80 |
-5.15 |
2,812 |
26,133 |
+188 |
Hover/Click |
|
Dec21 |
210409 |
408.25 |
409.85 |
403.90 |
404.35 |
-5.00 |
1,250 |
20,099 |
+114 |
Hover/Click |
|
Mar22 |
210409 |
406.20 |
406.20 |
403.35 |
403.35 |
-4.95 |
114 |
3,659 |
-10 |
Hover/Click |
| Total Volume and Open Interest |
86,965 |
243,863 |
+521 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210409 |
33451 |
33694 |
33371 |
33682 |
+292 |
129,135 |
92,517 |
-1,457 |
Hover/Click |
|
Sep21 |
210409 |
33349 |
33568 |
33267 |
33564 |
+288 |
20 |
269 |
+6 |
Hover/Click |
|
Dec21 |
210409 |
33488 |
33488 |
33488 |
33488 |
+303 |
0 |
3 |
+0 |
Hover/Click |
|
Mar22 |
210409 |
33375 |
33375 |
33375 |
33375 |
+302 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
129,155 |
92,789 |
-1,451 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Jun21 |
210409 |
4119.50 |
4119.50 |
4081.75 |
4119.50 |
+30.50 |
2,165 |
28,221 |
+1,193 |
|
|
Sep21 |
210409 |
4109.50 |
4109.50 |
4109.50 |
4109.50 |
+30.50 |
|
|
|
|
|
Dec21 |
210409 |
4100.50 |
4100.50 |
4100.50 |
4100.50 |
+32.00 |
|
|
|
|
|
Mar22 |
210409 |
813.40 |
813.40 |
813.40 |
813.40 |
+31.80 |
|
|
|
|
| Total Volume and Open Interest |
2,165 |
28,295 |
+1,193 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun21 |
210409 |
4098.00 |
4121.50 |
4081.00 |
4119.50 |
+30.50 |
1,101,579 |
2,605,405 |
+2,045 |
Hover/Click |
|
Sep21 |
210409 |
4085.00 |
4110.75 |
4071.75 |
4109.50 |
+30.50 |
624 |
5,953 |
-31 |
Hover/Click |
|
Dec21 |
210409 |
4071.25 |
4100.50 |
4064.50 |
4100.50 |
+32.00 |
16,603 |
17,949 |
+16,602 |
Hover/Click |
|
Mar22 |
210409 |
4090.25 |
4090.25 |
4090.25 |
4090.25 |
+31.75 |
0 |
1,020 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,118,806 |
2,630,328 |
+18,616 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun21 |
210409 |
13786.50 |
13841.75 |
13648.25 |
13829.50 |
+81.75 |
434,828 |
211,961 |
-1,814 |
Hover/Click |
|
Sep21 |
210409 |
13772.50 |
13826.50 |
13640.00 |
13817.25 |
+81.75 |
690 |
818 |
+16 |
Hover/Click |
|
Dec21 |
210409 |
13790.00 |
13809.50 |
13638.50 |
13809.50 |
+86.25 |
1 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
435,519 |
212,790 |
-1,798 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun21 |
210409 |
2661.40 |
2668.30 |
2646.80 |
2665.20 |
+11.50 |
9,488 |
45,669 |
+418 |
Hover/Click |
|
Sep21 |
210409 |
2663.00 |
2663.00 |
2646.90 |
2663.00 |
+11.50 |
0 |
1 |
+0 |
Hover/Click |
|
Dec21 |
210409 |
2682.20 |
2682.20 |
2682.20 |
2682.20 |
+11.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
9,488 |
45,670 |
+418 |
|
| Volatility Index(CBOE) |
|
Apr21 |
210409 |
18.40 |
18.83 |
18.00 |
18.15 |
-0.34 |
53,408 |
118,895 |
-6,958 |
|
|
May21 |
210409 |
20.74 |
21.10 |
20.50 |
20.83 |
+0.02 |
43,793 |
142,140 |
+6,479 |
|
|
Jun21 |
210409 |
22.12 |
22.50 |
21.95 |
22.23 |
+0.07 |
12,583 |
39,918 |
+1,201 |
|
|
Jul21 |
210409 |
23.03 |
23.45 |
22.95 |
23.16 |
+0.11 |
4,614 |
33,595 |
+862 |
|
| Total Volume and Open Interest |
120,231 |
367,398 |
+2,004 |
|
| S & P 600(CME) |
|
Jun21 |
210409 |
1335.00 |
1335.00 |
1335.00 |
1335.00 |
+2.80 |
|
|
|
|
|
Sep21 |
210409 |
1335.90 |
1335.90 |
1335.90 |
1335.90 |
+2.80 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun21 |
210409 |
2246.90 |
2253.30 |
2225.40 |
2239.20 |
unch |
164,230 |
475,141 |
+2,785 |
Hover/Click |
|
Sep21 |
210409 |
2242.00 |
2248.30 |
2222.50 |
2235.20 |
unch |
21 |
283 |
+4 |
Hover/Click |
|
Dec21 |
210409 |
2230.20 |
2230.20 |
2230.20 |
2230.20 |
+0.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
164,251 |
475,424 |
+2,789 |
|
| Nikkei 225(CME) |
|
Jun21 |
210409 |
29785 |
30100 |
29770 |
29945 |
+225 |
4,175 |
14,956 |
+115 |
|
|
Sep21 |
210409 |
29830 |
30040 |
29830 |
29910 |
+220 |
2 |
20 |
+0 |
|
| Total Volume and Open Interest |
4,177 |
14,976 |
+115 |
|
| 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 |
210409 |
29840 |
30075 |
29755 |
29770 |
+100 |
412,306 |
282,940 |
+3,083 |
|
|
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 |
210409 |
29830 |
30070 |
29760 |
29770 |
+100 |
30,139 |
216,428 |
-3,751 |
|
|
Sep21 |
210409 |
29760 |
30010 |
29700 |
29720 |
+80 |
67 |
4,501 |
+2 |
|
|
Dec21 |
210409 |
29720 |
29720 |
29520 |
29520 |
+100 |
2 |
42,679 |
-199 |
|
| Total Volume and Open Interest |
30,212 |
299,884 |
-3,850 |
|
| Nikkei 225(CME) Yen |
|
Jun21 |
210409 |
29750 |
30075 |
29745 |
29920 |
+225 |
24,560 |
34,142 |
-1,072 |
|
|
Sep21 |
210409 |
29785 |
29990 |
29785 |
29855 |
+225 |
0 |
190 |
+0 |
|
|
Dec21 |
210409 |
29635 |
29635 |
29635 |
29635 |
+225 |
|
|
|
|
| Total Volume and Open Interest |
24,560 |
34,332 |
-1,072 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun21 |
210409 |
29920 |
29920 |
29920 |
29920 |
+220 |
|
|
|
|
|
Sep21 |
210409 |
29860 |
29860 |
29860 |
29860 |
+230 |
|
|
|
|
|
Dec21 |
210409 |
29640 |
29640 |
29640 |
29640 |
+230 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Apr21 |
210409 |
6164.0 |
6190.5 |
6150.0 |
6168.5 |
+3.5 |
48,589 |
278,725 |
-9,021 |
|
|
May21 |
210409 |
6074.0 |
6118.0 |
6074.0 |
6099.0 |
+3.5 |
8,157 |
8,317 |
+8,047 |
|
|
Jun21 |
210409 |
6062.5 |
6073.5 |
6062.5 |
6069.5 |
+3.0 |
108 |
5,753 |
-64 |
|
|
Sep21 |
210409 |
6048.5 |
6048.5 |
6048.5 |
6048.5 |
+3.5 |
0 |
5 |
+0 |
|
|
Dec21 |
210409 |
6022.0 |
6022.0 |
6022.0 |
6022.0 |
+3.5 |
0 |
28,501 |
+0 |
|
|
Mar22 |
210409 |
6004.5 |
6004.5 |
6004.5 |
6004.5 |
+3.5 |
|
|
|
|
| Total Volume and Open Interest |
56,854 |
330,805 |
-1,038 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Apr21 |
210409 |
29015 |
29113 |
28548 |
28634 |
-389 |
120,683 |
100,427 |
+3,688 |
|
|
May21 |
210409 |
28845 |
28917 |
28380 |
28460 |
-397 |
383 |
252 |
+166 |
|
|
Jun21 |
210409 |
28683 |
28785 |
28277 |
28324 |
-391 |
345 |
5,035 |
-23 |
|
| Total Volume and Open Interest |
14,930 |
111,232 |
+3,690 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210409 |
15246.0 |
15278.0 |
15170.0 |
15241.0 |
+30.0 |
40,174 |
73,610 |
-6,203 |
|
|
Sep21 |
210409 |
15190.0 |
15238.0 |
15181.0 |
15219.0 |
+30.0 |
11 |
167 |
+0 |
|
|
Dec21 |
210409 |
15197.0 |
15197.0 |
15197.0 |
15197.0 |
+30.0 |
10 |
44 |
+0 |
|
| Total Volume and Open Interest |
40,195 |
73,821 |
-6,203 |
|
| Mini-DAX(EUREX) |
|
Jun21 |
210409 |
15230.0 |
15276.0 |
15171.0 |
15241.0 |
+30.0 |
39,533 |
17,697 |
-829 |
|
|
Sep21 |
210409 |
15190.0 |
15220.0 |
15165.0 |
15219.0 |
+30.0 |
17 |
199 |
+7 |
|
|
Dec21 |
210409 |
15213.0 |
15213.0 |
15197.0 |
15197.0 |
+30.0 |
0 |
11 |
+0 |
|
| Total Volume and Open Interest |
39,550 |
17,907 |
-822 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210409 |
3934 |
3939 |
3918 |
3926 |
+1 |
777,939 |
2,999,153 |
-194,070 |
|
|
Sep21 |
210409 |
3921 |
3923 |
3905 |
3910 |
unch |
309 |
5,134 |
-50 |
|
|
Dec21 |
210409 |
3889 |
3889 |
3889 |
3889 |
unch |
0 |
45,487 |
+0 |
|
| Total Volume and Open Interest |
778,248 |
3,058,376 |
-194,120 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210409 |
11089 |
11153 |
11073 |
11121 |
+57 |
23,442 |
169,667 |
-4,033 |
|
|
Sep21 |
210409 |
11107 |
11107 |
11070 |
11090 |
+57 |
202 |
528 |
+202 |
|
|
Dec21 |
210409 |
11068 |
11068 |
11068 |
11068 |
+57 |
0 |
101 |
+0 |
|
| Total Volume and Open Interest |
23,644 |
170,296 |
-3,831 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun21 |
210409 |
6914.00 |
6917.00 |
6864.00 |
6878.50 |
-13.50 |
92,477 |
616,971 |
+624 |
|
|
Sep21 |
210409 |
6819.00 |
6832.00 |
6809.00 |
6813.00 |
-13.00 |
1,001 |
3,062 |
+1,001 |
|
|
Dec21 |
210409 |
6781.00 |
6781.00 |
6781.00 |
6781.00 |
-13.00 |
0 |
12 |
+0 |
|
| Total Volume and Open Interest |
93,478 |
620,045 |
+1,625 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun21 |
210409 |
6957.0 |
6974.0 |
6924.0 |
6974.0 |
+15.0 |
35,028 |
240,592 |
-2,551 |
|
|
Sep21 |
210409 |
6899.0 |
6899.0 |
6899.0 |
6899.0 |
+15.0 |
0 |
5 |
+0 |
|
|
Dec21 |
210409 |
6871.0 |
6871.0 |
6871.0 |
6871.0 |
+15.0 |
0 |
159 |
+0 |
|
| Total Volume and Open Interest |
35,236 |
241,511 |
-2,347 |
|
| FTSE MIB(ISE) |
|
Jun21 |
210409 |
24300.00 |
24415.00 |
24155.00 |
24184.00 |
-146.00 |
12,999 |
78,976 |
+781 |
|
|
Sep21 |
210409 |
24030.00 |
24225.00 |
24030.00 |
24034.00 |
-146.00 |
41 |
330 |
+99 |
|
|
Dec21 |
210409 |
23762.00 |
23762.00 |
23762.00 |
23762.00 |
-146.00 |
5 |
16 |
+5 |
|
| Total Volume and Open Interest |
13,045 |
79,322 |
+885 |
|
| KOSPI 200(KFE) |
|
Jun21 |
210409 |
425.45 |
427.50 |
422.00 |
423.25 |
-1.25 |
189,779 |
233,729 |
-1,038 |
|
|
Sep21 |
210409 |
424.90 |
426.45 |
421.85 |
422.75 |
-1.40 |
82 |
3,618 |
+101 |
|
|
Dec21 |
210409 |
423.55 |
423.55 |
423.55 |
423.55 |
-1.30 |
0 |
23,741 |
-1 |
|
| Total Volume and Open Interest |
189,861 |
272,281 |
-938 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Apr21 |
210409 |
471.80 |
474.00 |
470.90 |
471.40 |
-1.50 |
15 |
5,516 |
+1 |
|
|
May21 |
210409 |
471.35 |
472.95 |
470.20 |
471.35 |
-1.10 |
0 |
8 |
+0 |
|
|
Jun21 |
210409 |
471.45 |
471.45 |
471.45 |
471.45 |
-0.90 |
|
|
|
|
| Total Volume and Open Interest |
15 |
5,524 |
+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. |
|
|
