|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu April 15, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
May21 |
210415 |
1410.00 |
1421.00 |
1407.50 |
1418.25 |
+8.25 |
119,433 |
210,160 |
-11,859 |
Hover/Click |
Jul21 |
210415 |
1401.75 |
1414.25 |
1400.00 |
1411.00 |
+8.75 |
96,049 |
285,142 |
+18,615 |
Hover/Click |
Aug21 |
210415 |
1362.75 |
1374.75 |
1360.75 |
1372.50 |
+9.25 |
5,579 |
29,158 |
+245 |
Hover/Click |
Sep21 |
210415 |
1296.50 |
1305.50 |
1293.25 |
1303.25 |
+7.00 |
3,848 |
14,839 |
+887 |
Hover/Click |
Nov21 |
210415 |
1263.25 |
1271.00 |
1261.00 |
1269.00 |
+5.00 |
18,712 |
220,956 |
-400 |
Hover/Click |
Jan22 |
210415 |
1261.50 |
1270.50 |
1260.75 |
1268.25 |
+5.00 |
2,175 |
29,926 |
+262 |
Hover/Click |
Mar22 |
210415 |
1236.75 |
1245.50 |
1236.00 |
1243.00 |
+4.50 |
2,370 |
56,421 |
+283 |
Hover/Click |
May22 |
210415 |
1233.75 |
1239.00 |
1230.50 |
1236.50 |
+3.50 |
1,139 |
18,998 |
+145 |
Hover/Click |
Jul22 |
210415 |
1231.25 |
1237.25 |
1229.50 |
1235.50 |
+3.25 |
1,059 |
10,556 |
+628 |
Hover/Click |
Aug22 |
210415 |
1220.00 |
1220.00 |
1220.00 |
1220.00 |
+3.25 |
20 |
236 |
+20 |
Hover/Click |
Sep22 |
210415 |
1176.00 |
1176.25 |
1173.75 |
1176.00 |
+1.75 |
0 |
511 |
+0 |
Hover/Click |
Nov22 |
210415 |
1143.75 |
1149.75 |
1143.75 |
1147.50 |
+1.00 |
207 |
8,287 |
+33 |
Hover/Click |
Jan23 |
210415 |
1151.25 |
1151.25 |
1151.25 |
1151.25 |
+1.50 |
0 |
103 |
+0 |
Hover/Click |
Mar23 |
210415 |
1145.75 |
1145.75 |
1145.75 |
1145.75 |
-0.25 |
0 |
19 |
+0 |
Hover/Click |
Total Volume and Open Interest |
250,594 |
885,436 |
+8,860 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
May21 |
210415 |
398.40 |
405.10 |
397.30 |
401.90 |
+3.70 |
72,943 |
92,751 |
-9,033 |
Hover/Click |
Jul21 |
210415 |
403.00 |
409.30 |
401.70 |
406.50 |
+3.50 |
66,728 |
150,305 |
+8,456 |
Hover/Click |
Aug21 |
210415 |
400.10 |
405.90 |
399.40 |
403.10 |
+2.60 |
5,986 |
28,743 |
+215 |
Hover/Click |
Sep21 |
210415 |
395.00 |
401.00 |
395.00 |
398.00 |
+1.60 |
2,271 |
19,014 |
+293 |
Hover/Click |
Oct21 |
210415 |
391.80 |
395.20 |
390.60 |
392.50 |
+0.60 |
1,467 |
20,526 |
+115 |
Hover/Click |
Dec21 |
210415 |
391.40 |
394.90 |
390.20 |
392.00 |
+0.40 |
10,149 |
63,520 |
+689 |
Hover/Click |
Jan22 |
210415 |
388.40 |
392.20 |
387.90 |
389.30 |
+0.40 |
1,638 |
8,536 |
+302 |
Hover/Click |
Mar22 |
210415 |
379.80 |
383.70 |
379.60 |
381.00 |
+0.70 |
1,278 |
13,399 |
+171 |
Hover/Click |
May22 |
210415 |
376.50 |
380.30 |
376.50 |
378.00 |
+0.90 |
621 |
9,429 |
+232 |
Hover/Click |
Jul22 |
210415 |
377.40 |
381.00 |
376.40 |
378.50 |
+0.70 |
334 |
4,449 |
+113 |
Hover/Click |
Total Volume and Open Interest |
163,431 |
415,455 |
+1,560 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
May21 |
210415 |
54.35 |
55.09 |
54.11 |
54.89 |
+0.65 |
48,018 |
82,095 |
-7,834 |
Hover/Click |
Jul21 |
210415 |
52.25 |
52.93 |
52.03 |
52.87 |
+0.65 |
61,878 |
173,653 |
+13,468 |
Hover/Click |
Aug21 |
210415 |
49.79 |
50.77 |
49.79 |
50.73 |
+0.57 |
9,511 |
37,431 |
+525 |
Hover/Click |
Sep21 |
210415 |
47.43 |
49.11 |
47.43 |
49.10 |
+0.35 |
5,242 |
34,362 |
+511 |
Hover/Click |
Oct21 |
210415 |
47.47 |
47.90 |
47.32 |
47.89 |
+0.17 |
3,746 |
29,027 |
-138 |
Hover/Click |
Dec21 |
210415 |
46.78 |
47.31 |
46.74 |
47.18 |
+0.03 |
11,462 |
94,113 |
-633 |
Hover/Click |
Jan22 |
210415 |
46.57 |
46.82 |
46.31 |
46.67 |
-0.02 |
2,008 |
13,980 |
+13 |
Hover/Click |
Mar22 |
210415 |
45.99 |
46.25 |
45.79 |
46.11 |
-0.04 |
1,205 |
15,568 |
+199 |
Hover/Click |
May22 |
210415 |
45.79 |
45.85 |
45.43 |
45.75 |
-0.02 |
648 |
10,242 |
+200 |
Hover/Click |
Jul22 |
210415 |
45.54 |
45.56 |
45.07 |
45.44 |
-0.05 |
254 |
6,033 |
+89 |
Hover/Click |
Total Volume and Open Interest |
144,110 |
502,302 |
+6,498 |
|
Canola(WCE) |
Weekly |
Monthly |
May21 |
210415 |
827.1 |
831.0 |
815.6 |
829.3 |
+2.1 |
2,998 |
23,569 |
-1,653 |
Hover/Click |
Jul21 |
210415 |
756.7 |
761.3 |
752.0 |
760.4 |
+4.7 |
8,340 |
41,568 |
-840 |
Hover/Click |
Nov21 |
210415 |
637.9 |
643.9 |
628.0 |
641.8 |
+2.9 |
9,096 |
105,224 |
+630 |
Hover/Click |
Jan22 |
210415 |
638.7 |
644.4 |
633.0 |
642.6 |
+3.9 |
790 |
22,761 |
+95 |
Hover/Click |
Mar22 |
210415 |
632.3 |
641.5 |
630.0 |
639.6 |
+4.9 |
79 |
4,464 |
+24 |
Hover/Click |
Total Volume and Open Interest |
21,366 |
199,292 |
-1,727 |
|
Corn(CBOT) |
Weekly |
Monthly |
May21 |
210415 |
594.25 |
601.50 |
587.75 |
590.00 |
-4.00 |
225,715 |
424,205 |
-44,040 |
Hover/Click |
Jul21 |
210415 |
579.50 |
586.50 |
573.25 |
576.75 |
-2.75 |
176,626 |
606,470 |
+46,466 |
Hover/Click |
Sep21 |
210415 |
527.75 |
534.00 |
525.00 |
530.50 |
+2.50 |
28,464 |
200,393 |
+1,727 |
Hover/Click |
Dec21 |
210415 |
511.00 |
517.00 |
508.50 |
512.25 |
+1.00 |
65,811 |
413,108 |
+5,525 |
Hover/Click |
Mar22 |
210415 |
517.75 |
523.75 |
515.50 |
519.25 |
+1.25 |
12,847 |
61,789 |
+2,281 |
Hover/Click |
May22 |
210415 |
520.50 |
527.25 |
519.75 |
523.25 |
+1.25 |
2,339 |
14,004 |
+6 |
Hover/Click |
Jul22 |
210415 |
525.00 |
528.75 |
521.25 |
525.25 |
+2.50 |
2,719 |
29,781 |
+168 |
Hover/Click |
Sep22 |
210415 |
485.00 |
489.00 |
482.50 |
484.25 |
-0.75 |
1,263 |
5,529 |
-159 |
Hover/Click |
Dec22 |
210415 |
472.00 |
476.25 |
468.50 |
470.00 |
-2.50 |
3,495 |
34,570 |
-868 |
Hover/Click |
Mar23 |
210415 |
481.00 |
481.75 |
475.00 |
476.75 |
-2.00 |
224 |
944 |
+144 |
Hover/Click |
Total Volume and Open Interest |
519,590 |
1,793,078 |
+11,258 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May21 |
210415 |
647.25 |
657.75 |
639.00 |
653.75 |
+5.75 |
78,362 |
99,049 |
-9,190 |
Hover/Click |
Jul21 |
210415 |
649.50 |
659.00 |
641.00 |
655.50 |
+5.25 |
76,908 |
190,869 |
+14,087 |
Hover/Click |
Sep21 |
210415 |
651.00 |
660.00 |
643.25 |
657.00 |
+5.00 |
13,442 |
66,343 |
+72 |
Hover/Click |
Dec21 |
210415 |
657.50 |
664.25 |
648.75 |
661.75 |
+4.50 |
8,094 |
56,331 |
+139 |
Hover/Click |
Mar22 |
210415 |
662.25 |
668.00 |
653.75 |
666.00 |
+3.50 |
1,190 |
14,906 |
+138 |
Hover/Click |
May22 |
210415 |
659.25 |
664.50 |
651.00 |
662.25 |
+2.75 |
136 |
2,553 |
+64 |
Hover/Click |
Total Volume and Open Interest |
178,279 |
436,431 |
+5,327 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May21 |
210415 |
604.25 |
610.75 |
596.00 |
607.75 |
+4.25 |
24,781 |
54,536 |
-5,437 |
Hover/Click |
Jul21 |
210415 |
611.75 |
618.25 |
603.50 |
615.25 |
+3.75 |
27,046 |
102,914 |
+3,508 |
Hover/Click |
Sep21 |
210415 |
618.25 |
623.75 |
609.50 |
620.50 |
+3.50 |
6,724 |
29,347 |
+1,131 |
Hover/Click |
Dec21 |
210415 |
626.25 |
631.50 |
618.25 |
628.50 |
+2.50 |
2,668 |
29,158 |
+536 |
Hover/Click |
Mar22 |
210415 |
631.50 |
639.25 |
626.50 |
635.50 |
+1.25 |
318 |
3,328 |
+97 |
Hover/Click |
May22 |
210415 |
630.25 |
641.25 |
629.25 |
638.50 |
+1.50 |
41 |
807 |
+12 |
Hover/Click |
Jul22 |
210415 |
621.00 |
622.75 |
609.25 |
621.25 |
+0.50 |
10 |
1,017 |
+0 |
Hover/Click |
Total Volume and Open Interest |
61,588 |
221,216 |
-153 |
|
Wheat(MGE) |
Weekly |
Monthly |
May21 |
210415 |
660.75 |
668.00 |
656.50 |
663.25 |
+2.25 |
5,284 |
22,787 |
-2,245 |
Hover/Click |
Jul21 |
210415 |
668.25 |
675.75 |
664.25 |
671.25 |
+2.25 |
3,346 |
26,416 |
+507 |
Hover/Click |
Sep21 |
210415 |
673.50 |
680.25 |
669.00 |
676.50 |
+2.75 |
1,307 |
16,192 |
-8 |
Hover/Click |
Dec21 |
210415 |
681.00 |
686.25 |
677.50 |
683.00 |
+2.00 |
455 |
9,854 |
+57 |
Hover/Click |
Mar22 |
210415 |
686.00 |
690.00 |
684.25 |
687.25 |
+0.25 |
111 |
2,208 |
+12 |
Hover/Click |
May22 |
210415 |
689.75 |
689.75 |
689.75 |
689.75 |
+0.75 |
14 |
774 |
+10 |
Hover/Click |
Total Volume and Open Interest |
10,517 |
78,379 |
-1,667 |
|
Oats(CBOT) |
Weekly |
Monthly |
May21 |
210415 |
383.75 |
385.25 |
381.00 |
382.00 |
-0.50 |
165 |
1,925 |
-117 |
Hover/Click |
Jul21 |
210415 |
382.75 |
384.25 |
381.00 |
381.75 |
+0.50 |
180 |
1,560 |
+138 |
Hover/Click |
Sep21 |
210415 |
357.25 |
357.25 |
357.25 |
357.25 |
-0.25 |
1 |
33 |
+0 |
Hover/Click |
Dec21 |
210415 |
353.00 |
353.00 |
349.25 |
349.25 |
-0.50 |
4 |
654 |
+1 |
Hover/Click |
Total Volume and Open Interest |
350 |
4,201 |
+22 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May21 |
210415 |
13.15 |
13.17 |
13.03 |
13.05 |
-0.11 |
263 |
6,540 |
-223 |
Hover/Click |
Jul21 |
210415 |
13.44 |
13.45 |
13.32 |
13.34 |
-0.11 |
213 |
1,904 |
+190 |
Hover/Click |
Sep21 |
210415 |
13.26 |
13.26 |
13.19 |
13.19 |
-0.10 |
49 |
849 |
+26 |
Hover/Click |
Nov21 |
210415 |
13.41 |
13.41 |
13.32 |
13.32 |
-0.13 |
4 |
5 |
+2 |
Hover/Click |
Total Volume and Open Interest |
529 |
9,298 |
-5 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Apr21 |
210415 |
122.350 |
122.350 |
120.635 |
121.600 |
-0.500 |
1,988 |
9,764 |
-527 |
Hover/Click |
Jun21 |
210415 |
120.250 |
120.350 |
118.830 |
119.650 |
-0.400 |
24,692 |
146,926 |
-2,124 |
Hover/Click |
Aug21 |
210415 |
120.430 |
120.450 |
119.035 |
119.700 |
-0.480 |
13,437 |
86,702 |
+296 |
Hover/Click |
Oct21 |
210415 |
123.850 |
124.135 |
122.750 |
123.385 |
-0.465 |
6,721 |
53,211 |
-1 |
Hover/Click |
Dec21 |
210415 |
127.385 |
127.500 |
126.400 |
126.980 |
-0.405 |
2,983 |
24,396 |
+628 |
Hover/Click |
Feb22 |
210415 |
130.350 |
130.485 |
129.325 |
129.785 |
-0.515 |
1,812 |
11,084 |
+360 |
Hover/Click |
Total Volume and Open Interest |
52,333 |
338,260 |
-1,112 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Apr21 |
210415 |
141.000 |
141.700 |
140.000 |
140.050 |
-1.100 |
1,445 |
2,358 |
-557 |
Hover/Click |
May21 |
210415 |
145.435 |
146.400 |
143.685 |
144.435 |
-1.000 |
6,619 |
14,985 |
-874 |
Hover/Click |
Aug21 |
210415 |
156.600 |
157.435 |
155.080 |
155.600 |
-1.100 |
4,967 |
17,531 |
+749 |
Hover/Click |
Sep21 |
210415 |
157.700 |
158.650 |
156.550 |
157.035 |
-0.900 |
2,281 |
4,759 |
-203 |
Hover/Click |
Oct21 |
210415 |
158.500 |
159.100 |
157.300 |
157.800 |
-0.800 |
1,016 |
3,286 |
+205 |
Hover/Click |
Nov21 |
210415 |
158.985 |
159.685 |
157.750 |
158.130 |
-0.855 |
389 |
1,602 |
+9 |
Hover/Click |
Jan22 |
210415 |
158.330 |
158.350 |
156.830 |
157.050 |
-1.280 |
110 |
924 |
+55 |
Hover/Click |
Total Volume and Open Interest |
16,834 |
45,535 |
-616 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
May21 |
210415 |
106.200 |
106.250 |
103.580 |
103.580 |
-3.000 |
281 |
2,916 |
-32 |
|
Jun21 |
210415 |
107.100 |
107.100 |
104.700 |
104.700 |
-3.000 |
20,471 |
109,523 |
+278 |
Hover/Click |
Jul21 |
210415 |
105.050 |
105.050 |
102.380 |
102.380 |
-3.000 |
7,355 |
37,439 |
+332 |
Hover/Click |
Aug21 |
210415 |
100.750 |
100.750 |
97.800 |
97.800 |
-3.000 |
5,581 |
41,501 |
-179 |
Hover/Click |
Oct21 |
210415 |
85.630 |
85.800 |
83.030 |
83.100 |
-2.930 |
3,489 |
45,572 |
+267 |
Hover/Click |
Dec21 |
210415 |
78.430 |
78.430 |
75.430 |
76.030 |
-2.400 |
1,526 |
31,506 |
+83 |
Hover/Click |
Feb22 |
210415 |
79.730 |
79.730 |
77.550 |
77.830 |
-2.000 |
542 |
7,295 |
+106 |
Hover/Click |
Apr22 |
210415 |
81.750 |
81.880 |
80.150 |
80.600 |
-1.280 |
168 |
4,540 |
-2 |
Hover/Click |
Total Volume and Open Interest |
43,060 |
295,943 |
-44 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Apr21 |
210415 |
17.59 |
17.59 |
17.54 |
17.56 |
+0.07 |
125 |
3,341 |
-5 |
Hover/Click |
May21 |
210415 |
18.83 |
18.93 |
18.34 |
18.50 |
-0.33 |
527 |
4,601 |
+131 |
Hover/Click |
Jun21 |
210415 |
18.89 |
18.89 |
18.33 |
18.58 |
-0.37 |
463 |
3,657 |
+33 |
Hover/Click |
Jul21 |
210415 |
18.74 |
18.85 |
18.45 |
18.65 |
-0.17 |
239 |
2,475 |
+26 |
Hover/Click |
Aug21 |
210415 |
18.61 |
18.71 |
18.42 |
18.57 |
-0.05 |
72 |
2,108 |
+36 |
Hover/Click |
Sep21 |
210415 |
18.46 |
18.67 |
18.36 |
18.50 |
-0.05 |
57 |
2,212 |
+15 |
Hover/Click |
Oct21 |
210415 |
18.30 |
18.53 |
18.30 |
18.37 |
-0.03 |
28 |
1,831 |
+10 |
Hover/Click |
Nov21 |
210415 |
18.27 |
18.30 |
18.15 |
18.21 |
-0.01 |
57 |
1,589 |
+50 |
Hover/Click |
Dec21 |
210415 |
17.96 |
18.04 |
17.96 |
18.04 |
+0.03 |
17 |
1,304 |
+10 |
Hover/Click |
Jan22 |
210415 |
17.73 |
17.87 |
17.73 |
17.73 |
unch |
5 |
487 |
+5 |
Hover/Click |
Feb22 |
210415 |
17.65 |
17.65 |
17.64 |
17.65 |
unch |
8 |
444 |
+4 |
Hover/Click |
Mar22 |
210415 |
17.58 |
17.69 |
17.58 |
17.68 |
+0.10 |
4 |
420 |
+3 |
Hover/Click |
Apr22 |
210415 |
17.58 |
17.58 |
17.55 |
17.58 |
unch |
3 |
274 |
+3 |
Hover/Click |
Total Volume and Open Interest |
1,611 |
25,330 |
+325 |
|
Cocoa(ICE) |
Weekly |
Monthly |
May21 |
210415 |
2416 |
2445 |
2405 |
2413 |
-8 |
7,565 |
14,096 |
-6,949 |
Hover/Click |
Jul21 |
210415 |
2454 |
2485 |
2444 |
2463 |
+4 |
25,253 |
92,376 |
+2,191 |
Hover/Click |
Sep21 |
210415 |
2472 |
2497 |
2461 |
2478 |
+5 |
10,016 |
44,719 |
+992 |
Hover/Click |
Dec21 |
210415 |
2468 |
2496 |
2463 |
2481 |
+7 |
4,228 |
23,588 |
+866 |
Hover/Click |
Mar22 |
210415 |
2464 |
2487 |
2464 |
2470 |
+6 |
1,182 |
7,959 |
+640 |
Hover/Click |
May22 |
210415 |
2464 |
2479 |
2460 |
2462 |
+5 |
194 |
2,915 |
+56 |
Hover/Click |
Jul22 |
210415 |
2476 |
2476 |
2458 |
2459 |
+5 |
150 |
1,240 |
+110 |
Hover/Click |
Total Volume and Open Interest |
48,729 |
195,158 |
-2,098 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May21 |
210415 |
132.05 |
133.00 |
130.90 |
132.70 |
+0.60 |
26,333 |
37,788 |
-13,674 |
Hover/Click |
Jul21 |
210415 |
133.95 |
135.00 |
132.75 |
134.70 |
+0.65 |
32,995 |
87,515 |
+7,491 |
Hover/Click |
Sep21 |
210415 |
135.80 |
136.90 |
134.70 |
136.55 |
+0.70 |
11,010 |
60,876 |
+220 |
Hover/Click |
Dec21 |
210415 |
138.25 |
139.30 |
137.10 |
138.95 |
+0.70 |
7,304 |
41,557 |
-1,116 |
Hover/Click |
Mar22 |
210415 |
139.65 |
141.15 |
139.10 |
140.85 |
+0.60 |
4,244 |
25,912 |
+748 |
Hover/Click |
May22 |
210415 |
140.35 |
141.80 |
139.85 |
141.65 |
+0.60 |
454 |
7,991 |
+63 |
Hover/Click |
Total Volume and Open Interest |
83,459 |
279,699 |
-5,943 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
May21 |
210415 |
111.35 |
114.20 |
111.00 |
113.90 |
+2.90 |
793 |
6,781 |
-526 |
Hover/Click |
Jul21 |
210415 |
114.00 |
116.50 |
113.90 |
116.15 |
+2.60 |
608 |
5,046 |
+507 |
Hover/Click |
Sep21 |
210415 |
117.00 |
119.25 |
117.00 |
119.10 |
+2.50 |
40 |
736 |
+23 |
Hover/Click |
Nov21 |
210415 |
120.00 |
121.90 |
120.00 |
121.90 |
+2.25 |
1 |
333 |
+0 |
Hover/Click |
Jan22 |
210415 |
122.95 |
124.40 |
122.95 |
124.40 |
+2.05 |
0 |
104 |
+0 |
Hover/Click |
Mar22 |
210415 |
126.05 |
126.05 |
126.05 |
126.05 |
+2.05 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,442 |
13,004 |
+4 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
May21 |
210415 |
15.97 |
16.42 |
15.87 |
16.38 |
+0.52 |
78,205 |
212,189 |
-21,166 |
Hover/Click |
Jul21 |
210415 |
15.94 |
16.39 |
15.87 |
16.31 |
+0.43 |
73,905 |
346,224 |
+20,956 |
Hover/Click |
Oct21 |
210415 |
15.88 |
16.26 |
15.84 |
16.22 |
+0.38 |
23,016 |
159,291 |
+522 |
Hover/Click |
Mar22 |
210415 |
16.00 |
16.34 |
15.99 |
16.33 |
+0.34 |
12,144 |
109,831 |
+160 |
Hover/Click |
May22 |
210415 |
15.25 |
15.56 |
15.25 |
15.56 |
+0.27 |
6,502 |
66,079 |
+339 |
Hover/Click |
Jul22 |
210415 |
14.75 |
15.00 |
14.72 |
15.00 |
+0.24 |
4,190 |
62,722 |
+1,268 |
Hover/Click |
Oct22 |
210415 |
14.43 |
14.66 |
14.39 |
14.66 |
+0.23 |
2,686 |
47,332 |
+526 |
Hover/Click |
Mar23 |
210415 |
14.40 |
14.66 |
14.40 |
14.66 |
+0.22 |
2,299 |
19,406 |
+519 |
Hover/Click |
Total Volume and Open Interest |
204,331 |
1,052,839 |
+3,086 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May21 |
210415 |
1598 |
1622 |
1598 |
1606 |
unch |
7,920 |
37,038 |
-1,353 |
Hover/Click |
Jul21 |
210415 |
1625 |
1647 |
1623 |
1630 |
-2 |
14,600 |
42,278 |
+261 |
Hover/Click |
Sep21 |
210415 |
1641 |
1662 |
1637 |
1647 |
-1 |
11,662 |
44,855 |
+1,751 |
Hover/Click |
Dec21 |
210415 |
1665 |
1685 |
1662 |
1670 |
-3 |
5,309 |
45,862 |
+299 |
Hover/Click |
Mar22 |
210415 |
1664 |
1687 |
1664 |
1670 |
-4 |
1,695 |
21,788 |
+490 |
Hover/Click |
May22 |
210415 |
1665 |
1687 |
1665 |
1670 |
-5 |
348 |
9,743 |
+39 |
Hover/Click |
Jul22 |
210415 |
1668 |
1690 |
1668 |
1673 |
-5 |
262 |
5,185 |
+47 |
Hover/Click |
Total Volume and Open Interest |
42,241 |
211,915 |
+1,740 |
|
London Sugar(LCE) |
Weekly |
Monthly |
May21 |
210415 |
446.40 |
457.30 |
444.90 |
455.60 |
+14.00 |
2,856 |
3,445 |
-1,243 |
Hover/Click |
Aug21 |
210415 |
445.00 |
458.10 |
443.50 |
456.40 |
+12.70 |
5,201 |
45,488 |
-83 |
Hover/Click |
Oct21 |
210415 |
439.10 |
448.70 |
437.90 |
447.90 |
+9.50 |
900 |
15,097 |
+88 |
Hover/Click |
Dec21 |
210415 |
438.40 |
446.50 |
437.60 |
446.20 |
+8.10 |
473 |
5,484 |
+88 |
Hover/Click |
Mar22 |
210415 |
437.00 |
444.00 |
436.60 |
444.00 |
+7.40 |
171 |
3,329 |
+38 |
Hover/Click |
Total Volume and Open Interest |
9,854 |
76,006 |
-923 |
|
Cotton(ICE) |
Weekly |
Monthly |
May21 |
210415 |
84.17 |
85.23 |
83.49 |
85.02 |
+0.82 |
23,102 |
35,857 |
-11,269 |
Hover/Click |
Jul21 |
210415 |
85.52 |
86.52 |
84.73 |
86.26 |
+0.74 |
27,153 |
84,250 |
+6,754 |
Hover/Click |
Oct21 |
210415 |
83.32 |
84.03 |
83.32 |
84.03 |
+0.79 |
1 |
29 |
+0 |
Hover/Click |
Dec21 |
210415 |
82.85 |
83.25 |
81.98 |
83.08 |
+0.37 |
8,850 |
81,016 |
+1,236 |
Hover/Click |
Mar22 |
210415 |
82.29 |
82.90 |
81.78 |
82.76 |
+0.20 |
1,429 |
9,339 |
+704 |
Hover/Click |
May22 |
210415 |
82.27 |
82.41 |
81.59 |
82.29 |
-0.06 |
166 |
2,382 |
-16 |
Hover/Click |
Total Volume and Open Interest |
61,090 |
222,564 |
-2,566 |
|
Lumber(CME) |
Weekly |
Monthly |
May21 |
210415 |
1235.7 |
1260.7 |
1225.8 |
1260.7 |
+48.0 |
279 |
1,516 |
-63 |
|
Jul21 |
210415 |
1092.0 |
1119.9 |
1092.0 |
1119.9 |
+48.0 |
255 |
1,003 |
+4 |
|
Sep21 |
210415 |
1022.0 |
1053.3 |
1020.0 |
1049.0 |
+43.7 |
58 |
245 |
-6 |
|
Nov21 |
210415 |
950.0 |
970.0 |
950.0 |
967.1 |
+32.0 |
17 |
38 |
+0 |
|
Jan22 |
210415 |
922.1 |
925.0 |
922.1 |
922.1 |
+32.0 |
3 |
12 |
+1 |
|
Mar22 |
210415 |
922.1 |
922.1 |
922.1 |
922.1 |
+32.0 |
|
|
|
|
May22 |
210415 |
922.1 |
922.1 |
922.1 |
922.1 |
+32.0 |
|
|
|
|
Total Volume and Open Interest |
612 |
2,814 |
-64 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
May21 |
210415 |
62.83 |
63.57 |
62.53 |
63.46 |
+0.31 |
349,733 |
158,120 |
-41,866 |
Hover/Click |
Jun21 |
210415 |
62.97 |
63.62 |
62.61 |
63.51 |
+0.29 |
198,232 |
404,680 |
+14,116 |
Hover/Click |
Jul21 |
210415 |
62.87 |
63.51 |
62.51 |
63.40 |
+0.28 |
107,552 |
245,618 |
+7,204 |
Hover/Click |
Aug21 |
210415 |
62.51 |
63.21 |
62.22 |
63.11 |
+0.26 |
38,850 |
115,575 |
+5,491 |
Hover/Click |
Sep21 |
210415 |
62.23 |
62.78 |
61.84 |
62.67 |
+0.20 |
37,716 |
149,328 |
+858 |
Hover/Click |
Oct21 |
210415 |
61.69 |
62.28 |
61.37 |
62.15 |
+0.12 |
19,980 |
115,294 |
+2,259 |
Hover/Click |
Nov21 |
210415 |
61.33 |
61.74 |
61.05 |
61.65 |
+0.07 |
16,718 |
79,335 |
+1,767 |
Hover/Click |
Dec21 |
210415 |
60.85 |
61.32 |
60.43 |
61.15 |
+0.03 |
55,814 |
302,549 |
-2,594 |
Hover/Click |
Jan22 |
210415 |
60.35 |
60.75 |
60.14 |
60.65 |
-0.02 |
7,835 |
49,956 |
-838 |
Hover/Click |
Feb22 |
210415 |
59.96 |
60.36 |
59.61 |
60.17 |
-0.07 |
5,672 |
50,603 |
+1,986 |
Hover/Click |
Mar22 |
210415 |
59.63 |
59.95 |
59.12 |
59.73 |
-0.11 |
7,961 |
47,688 |
-1,793 |
Hover/Click |
Apr22 |
210415 |
59.19 |
59.33 |
59.15 |
59.33 |
-0.13 |
1,991 |
31,487 |
-675 |
Hover/Click |
May22 |
210415 |
59.10 |
59.10 |
58.78 |
58.97 |
-0.16 |
1,081 |
25,502 |
+18 |
Hover/Click |
Jun22 |
210415 |
58.54 |
58.86 |
58.07 |
58.63 |
-0.18 |
9,734 |
115,751 |
-548 |
Hover/Click |
Jul22 |
210415 |
58.27 |
58.27 |
58.26 |
58.27 |
-0.21 |
1,505 |
22,122 |
+127 |
Hover/Click |
Aug22 |
210415 |
57.94 |
57.94 |
57.94 |
57.94 |
-0.23 |
623 |
15,265 |
+43 |
Hover/Click |
Total Volume and Open Interest |
875,205 |
2,301,831 |
-14,760 |
|
e-miNY Crude Oil(NYM) |
May21 |
210415 |
62.875 |
63.575 |
62.550 |
63.450 |
+0.300 |
12,418 |
1,524 |
-76 |
|
Jun21 |
210415 |
62.825 |
63.625 |
62.625 |
63.500 |
+0.275 |
3,592 |
802 |
-42 |
|
Jul21 |
210415 |
62.725 |
63.475 |
62.525 |
63.400 |
+0.275 |
74 |
321 |
+4 |
|
Aug21 |
210415 |
62.750 |
63.200 |
62.425 |
63.100 |
+0.250 |
13 |
27 |
+2 |
|
Sep21 |
210415 |
62.325 |
62.675 |
62.275 |
62.675 |
+0.200 |
3 |
26 |
+1 |
|
Oct21 |
210415 |
61.900 |
62.250 |
61.550 |
62.150 |
+0.125 |
3 |
28 |
+0 |
|
Nov21 |
210415 |
61.225 |
61.650 |
61.225 |
61.650 |
+0.075 |
6 |
55 |
+2 |
|
Dec21 |
210415 |
60.900 |
61.300 |
60.450 |
61.150 |
+0.025 |
27 |
238 |
-4 |
|
Jan22 |
210415 |
60.700 |
60.700 |
60.350 |
60.650 |
-0.025 |
0 |
18 |
+0 |
|
Feb22 |
210415 |
59.900 |
60.175 |
59.900 |
60.175 |
-0.075 |
8 |
6 |
-1 |
|
Total Volume and Open Interest |
16,157 |
3,175 |
-117 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
May21 |
210415 |
188.24 |
189.94 |
187.56 |
189.89 |
+0.89 |
45,902 |
83,345 |
-8,106 |
Hover/Click |
Jun21 |
210415 |
188.39 |
190.09 |
187.75 |
190.04 |
+0.84 |
31,222 |
87,568 |
+4,442 |
Hover/Click |
Jul21 |
210415 |
188.57 |
190.33 |
188.01 |
190.29 |
+0.85 |
13,629 |
42,375 |
+328 |
Hover/Click |
Aug21 |
210415 |
189.12 |
190.55 |
188.57 |
190.55 |
+0.79 |
6,754 |
19,634 |
-279 |
Hover/Click |
Sep21 |
210415 |
189.45 |
190.95 |
189.01 |
190.95 |
+0.75 |
5,711 |
29,483 |
+1,229 |
Hover/Click |
Oct21 |
210415 |
189.93 |
191.29 |
189.52 |
191.27 |
+0.71 |
2,155 |
14,174 |
-101 |
Hover/Click |
Nov21 |
210415 |
190.75 |
191.52 |
189.84 |
191.52 |
+0.69 |
1,253 |
11,558 |
+154 |
Hover/Click |
Dec21 |
210415 |
190.96 |
191.58 |
189.41 |
191.54 |
+0.65 |
8,029 |
61,115 |
+1,411 |
Hover/Click |
Jan22 |
210415 |
190.53 |
191.59 |
190.17 |
191.58 |
+0.55 |
2,440 |
13,593 |
+980 |
Hover/Click |
Feb22 |
210415 |
190.34 |
191.35 |
189.94 |
191.35 |
+0.47 |
678 |
4,358 |
-21 |
Hover/Click |
Mar22 |
210415 |
189.71 |
190.68 |
189.25 |
190.68 |
+0.39 |
817 |
5,432 |
+16 |
Hover/Click |
Apr22 |
210415 |
188.42 |
189.52 |
188.02 |
189.52 |
+0.31 |
280 |
2,177 |
+68 |
Hover/Click |
May22 |
210415 |
188.85 |
188.85 |
188.85 |
188.85 |
+0.23 |
91 |
1,187 |
+11 |
Hover/Click |
Jun22 |
210415 |
187.64 |
188.55 |
186.76 |
188.36 |
+0.14 |
817 |
8,322 |
+473 |
Hover/Click |
Total Volume and Open Interest |
119,931 |
407,342 |
+605 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
May21 |
210415 |
202.66 |
205.35 |
201.76 |
205.18 |
+1.63 |
63,830 |
88,793 |
-9,506 |
Hover/Click |
Jun21 |
210415 |
203.15 |
205.42 |
202.18 |
205.26 |
+1.17 |
61,657 |
93,844 |
+8,816 |
Hover/Click |
Jul21 |
210415 |
201.96 |
204.27 |
201.34 |
204.09 |
+0.86 |
30,287 |
51,955 |
+4,541 |
Hover/Click |
Aug21 |
210415 |
200.14 |
201.93 |
199.30 |
201.84 |
+0.69 |
14,900 |
24,097 |
+716 |
Hover/Click |
Sep21 |
210415 |
197.63 |
198.76 |
196.29 |
198.70 |
+0.57 |
10,505 |
37,207 |
+362 |
Hover/Click |
Oct21 |
210415 |
184.00 |
185.31 |
183.40 |
185.28 |
+0.25 |
4,029 |
18,659 |
+440 |
Hover/Click |
Nov21 |
210415 |
180.26 |
181.20 |
179.89 |
181.17 |
+0.02 |
1,248 |
12,004 |
+223 |
Hover/Click |
Dec21 |
210415 |
177.11 |
178.43 |
176.44 |
178.00 |
-0.18 |
7,874 |
36,038 |
-1 |
Hover/Click |
Jan22 |
210415 |
175.93 |
176.78 |
175.90 |
176.76 |
-0.30 |
370 |
4,921 |
+31 |
Hover/Click |
Feb22 |
210415 |
176.09 |
176.83 |
175.81 |
176.83 |
-0.41 |
238 |
1,176 |
-10 |
Hover/Click |
Total Volume and Open Interest |
195,765 |
376,428 |
+5,641 |
|
e-miNY RBOB Gasoline(NYM) |
May21 |
210415 |
205.18 |
205.18 |
205.18 |
205.18 |
+1.63 |
0 |
3 |
+0 |
|
Jun21 |
210415 |
205.26 |
205.26 |
205.26 |
205.26 |
+1.17 |
|
|
|
|
Jul21 |
210415 |
204.09 |
204.09 |
204.09 |
204.09 |
+0.86 |
|
|
|
|
Aug21 |
210415 |
201.84 |
201.84 |
201.84 |
201.84 |
+0.69 |
|
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
May21 |
210415 |
2.617 |
2.685 |
2.583 |
2.658 |
+0.040 |
166,000 |
156,137 |
-30,301 |
Hover/Click |
Jun21 |
210415 |
2.693 |
2.747 |
2.659 |
2.730 |
+0.037 |
68,908 |
138,557 |
+6,451 |
Hover/Click |
Jul21 |
210415 |
2.773 |
2.818 |
2.741 |
2.805 |
+0.030 |
78,161 |
170,582 |
+17,262 |
Hover/Click |
Aug21 |
210415 |
2.803 |
2.841 |
2.770 |
2.832 |
+0.029 |
18,805 |
64,146 |
+2,052 |
Hover/Click |
Sep21 |
210415 |
2.787 |
2.825 |
2.756 |
2.816 |
+0.026 |
18,437 |
104,032 |
-347 |
Hover/Click |
Oct21 |
210415 |
2.802 |
2.842 |
2.774 |
2.833 |
+0.024 |
24,496 |
129,773 |
-1,344 |
Hover/Click |
Nov21 |
210415 |
2.881 |
2.913 |
2.857 |
2.905 |
+0.015 |
13,060 |
65,658 |
-1,019 |
Hover/Click |
Dec21 |
210415 |
3.026 |
3.058 |
3.008 |
3.048 |
+0.010 |
13,322 |
46,900 |
+143 |
Hover/Click |
Jan22 |
210415 |
3.122 |
3.149 |
3.103 |
3.140 |
+0.010 |
13,320 |
61,197 |
+3,059 |
Hover/Click |
Feb22 |
210415 |
3.059 |
3.083 |
3.041 |
3.075 |
+0.009 |
2,373 |
22,257 |
+379 |
Hover/Click |
Mar22 |
210415 |
2.868 |
2.895 |
2.858 |
2.889 |
+0.010 |
4,213 |
42,183 |
+653 |
Hover/Click |
Apr22 |
210415 |
2.529 |
2.543 |
2.517 |
2.538 |
+0.004 |
3,427 |
48,938 |
+374 |
Hover/Click |
May22 |
210415 |
2.476 |
2.499 |
2.476 |
2.494 |
+0.001 |
986 |
24,720 |
+158 |
Hover/Click |
Jun22 |
210415 |
2.505 |
2.526 |
2.504 |
2.523 |
+0.002 |
380 |
13,938 |
+71 |
Hover/Click |
Jul22 |
210415 |
2.542 |
2.560 |
2.539 |
2.557 |
+0.003 |
313 |
8,842 |
+24 |
Hover/Click |
Aug22 |
210415 |
2.545 |
2.563 |
2.545 |
2.562 |
+0.003 |
225 |
8,488 |
+78 |
Hover/Click |
Total Volume and Open Interest |
429,771 |
1,193,666 |
-1,874 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jun21 |
210415 |
66.38 |
67.03 |
65.95 |
66.94 |
+0.36 |
242,406 |
476,195 |
+251 |
Hover/Click |
Jul21 |
210415 |
65.88 |
66.54 |
65.52 |
66.45 |
+0.30 |
136,696 |
434,914 |
+24,147 |
Hover/Click |
Aug21 |
210415 |
65.50 |
66.08 |
65.10 |
65.99 |
+0.25 |
72,703 |
162,803 |
+10,474 |
Hover/Click |
Sep21 |
210415 |
65.07 |
65.64 |
64.69 |
65.53 |
+0.19 |
49,686 |
148,241 |
+2,351 |
Hover/Click |
Oct21 |
210415 |
64.71 |
65.18 |
64.27 |
65.07 |
+0.14 |
22,533 |
91,128 |
+3,166 |
Hover/Click |
Nov21 |
210415 |
64.33 |
64.76 |
63.89 |
64.64 |
+0.10 |
15,141 |
87,243 |
-1,056 |
Hover/Click |
Dec21 |
210415 |
63.95 |
64.38 |
63.44 |
64.21 |
+0.07 |
63,589 |
266,004 |
-1,073 |
Hover/Click |
Jan22 |
210415 |
63.40 |
63.96 |
63.26 |
63.81 |
+0.03 |
6,160 |
59,726 |
+1,256 |
Hover/Click |
Feb22 |
210415 |
63.06 |
63.59 |
62.92 |
63.43 |
unch |
3,383 |
48,467 |
-333 |
Hover/Click |
Mar22 |
210415 |
62.97 |
63.48 |
62.70 |
63.09 |
-0.03 |
4,413 |
68,293 |
-275 |
Hover/Click |
Apr22 |
210415 |
62.77 |
62.77 |
62.77 |
62.77 |
-0.05 |
1,582 |
23,559 |
+546 |
Hover/Click |
May22 |
210415 |
62.46 |
62.46 |
62.46 |
62.46 |
-0.07 |
1,226 |
28,386 |
-71 |
Hover/Click |
Jun22 |
210415 |
61.91 |
62.30 |
61.52 |
62.17 |
-0.09 |
10,422 |
116,623 |
+285 |
Hover/Click |
Jul22 |
210415 |
61.80 |
61.89 |
61.80 |
61.89 |
-0.11 |
630 |
27,814 |
+360 |
Hover/Click |
Total Volume and Open Interest |
651,808 |
2,503,076 |
+42,031 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
May21 |
210415 |
530.25 |
533.50 |
526.75 |
530.00 |
+1.75 |
82,798 |
184,058 |
-3,882 |
Hover/Click |
Jun21 |
210415 |
531.00 |
535.75 |
529.00 |
532.25 |
+1.75 |
80,604 |
151,903 |
+4,212 |
Hover/Click |
Jul21 |
210415 |
533.00 |
537.50 |
531.00 |
534.25 |
+1.50 |
30,488 |
93,375 |
-116 |
Hover/Click |
Aug21 |
210415 |
533.25 |
538.75 |
532.75 |
535.50 |
+1.50 |
12,668 |
44,170 |
+39 |
Hover/Click |
Sep21 |
210415 |
538.00 |
540.00 |
533.75 |
536.75 |
+1.25 |
10,047 |
53,628 |
+616 |
Hover/Click |
Oct21 |
210415 |
535.75 |
541.25 |
534.75 |
538.00 |
+1.25 |
6,232 |
65,334 |
+374 |
Hover/Click |
Nov21 |
210415 |
538.75 |
540.00 |
534.50 |
537.25 |
+1.25 |
2,390 |
42,529 |
-384 |
Hover/Click |
Dec21 |
210415 |
534.50 |
538.50 |
532.50 |
535.50 |
+1.00 |
20,324 |
139,344 |
+1,904 |
Hover/Click |
Jan22 |
210415 |
538.50 |
538.50 |
533.25 |
535.50 |
+0.75 |
894 |
27,570 |
+260 |
Hover/Click |
Feb22 |
210415 |
538.50 |
538.50 |
533.25 |
535.50 |
+0.75 |
323 |
9,731 |
+194 |
Hover/Click |
Total Volume and Open Interest |
252,094 |
948,965 |
+4,667 |
|
Ethanol(CBOT) |
May21 |
210415 |
2.010 |
2.010 |
2.010 |
2.010 |
+0.010 |
0 |
34 |
+0 |
|
Jun21 |
210415 |
2.010 |
2.010 |
2.010 |
2.010 |
+0.010 |
|
|
|
|
Jul21 |
210415 |
2.010 |
2.010 |
2.010 |
2.010 |
+0.010 |
|
|
|
|
Aug21 |
210415 |
1.950 |
1.950 |
1.950 |
1.950 |
+0.010 |
0 |
10 |
+0 |
|
Sep21 |
210415 |
1.950 |
1.950 |
1.950 |
1.950 |
+0.010 |
0 |
3 |
+0 |
|
Oct21 |
210415 |
1.937 |
1.937 |
1.937 |
1.937 |
+0.010 |
|
|
|
|
Nov21 |
210415 |
1.937 |
1.937 |
1.937 |
1.937 |
+0.010 |
|
|
|
|
Dec21 |
210415 |
1.937 |
1.937 |
1.937 |
1.937 |
+0.010 |
|
|
|
|
Total Volume and Open Interest |
0 |
47 |
+0 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
May21 |
210415 |
62.92 |
63.57 |
62.54 |
63.46 |
+0.31 |
17,419 |
31,934 |
-5,944 |
Hover/Click |
Jun21 |
210415 |
62.83 |
63.61 |
62.64 |
63.51 |
+0.29 |
34,552 |
76,930 |
+1,719 |
Hover/Click |
Jul21 |
210415 |
63.10 |
63.47 |
62.62 |
63.40 |
+0.28 |
42,108 |
31,032 |
-1,376 |
Hover/Click |
Aug21 |
210415 |
62.68 |
63.20 |
62.34 |
63.11 |
+0.26 |
32,759 |
21,917 |
+1,870 |
Hover/Click |
Sep21 |
210415 |
62.26 |
62.73 |
61.93 |
62.67 |
+0.20 |
14,069 |
27,548 |
+195 |
Hover/Click |
Oct21 |
210415 |
61.63 |
62.15 |
61.63 |
62.15 |
+0.12 |
2,821 |
13,814 |
-341 |
Hover/Click |
Nov21 |
210415 |
61.53 |
61.65 |
61.34 |
61.65 |
+0.07 |
1,392 |
12,710 |
+68 |
Hover/Click |
Dec21 |
210415 |
60.78 |
61.24 |
60.64 |
61.15 |
+0.03 |
9,137 |
96,039 |
+689 |
Hover/Click |
Jan22 |
210415 |
60.47 |
60.65 |
60.00 |
60.65 |
-0.02 |
328 |
10,952 |
+34 |
Hover/Click |
Feb22 |
210415 |
60.15 |
60.17 |
60.15 |
60.17 |
-0.07 |
357 |
6,538 |
+27 |
Hover/Click |
Mar22 |
210415 |
59.62 |
59.73 |
59.62 |
59.73 |
-0.11 |
560 |
12,841 |
+85 |
Hover/Click |
Apr22 |
210415 |
59.22 |
59.33 |
59.20 |
59.33 |
-0.13 |
39 |
4,124 |
-4 |
Hover/Click |
May22 |
210415 |
58.97 |
58.97 |
58.97 |
58.97 |
-0.16 |
22 |
4,031 |
+0 |
Hover/Click |
Jun22 |
210415 |
58.54 |
58.63 |
58.54 |
58.63 |
-0.18 |
2,136 |
29,792 |
+592 |
Hover/Click |
Jul22 |
210415 |
58.27 |
58.27 |
58.27 |
58.27 |
-0.21 |
66 |
2,024 |
-30 |
Hover/Click |
Aug22 |
210415 |
57.94 |
57.94 |
57.94 |
57.94 |
-0.23 |
50 |
2,765 |
+8 |
Hover/Click |
Total Volume and Open Interest |
160,622 |
510,740 |
-2,475 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun21 |
210415 |
91.630 |
91.745 |
91.495 |
91.618 |
-0.058 |
28,952 |
38,204 |
-633 |
Hover/Click |
Sep21 |
210415 |
91.615 |
91.725 |
91.485 |
91.603 |
-0.063 |
214 |
751 |
+72 |
Hover/Click |
Dec21 |
210415 |
91.510 |
91.690 |
91.480 |
91.573 |
-0.063 |
23 |
210 |
+13 |
Hover/Click |
Total Volume and Open Interest |
29,189 |
39,165 |
-548 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun21 |
210415 |
77.24 |
77.63 |
77.08 |
77.56 |
+0.29 |
80,753 |
138,521 |
+1,246 |
Hover/Click |
Sep21 |
210415 |
77.41 |
77.65 |
77.11 |
77.59 |
+0.29 |
42 |
562 |
-10 |
Hover/Click |
Dec21 |
210415 |
77.55 |
77.65 |
77.14 |
77.60 |
+0.29 |
2 |
139 |
+0 |
Hover/Click |
Total Volume and Open Interest |
81,137 |
139,633 |
+1,238 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun21 |
210415 |
137.79 |
138.12 |
137.63 |
137.91 |
+0.09 |
68,029 |
146,161 |
+2,707 |
Hover/Click |
Sep21 |
210415 |
137.80 |
138.14 |
137.68 |
137.94 |
+0.08 |
11 |
1,057 |
+1 |
Hover/Click |
Dec21 |
210415 |
137.98 |
138.15 |
137.73 |
137.98 |
+0.09 |
0 |
432 |
+0 |
Hover/Click |
Total Volume and Open Interest |
68,265 |
148,785 |
+2,721 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun21 |
210415 |
79.89 |
80.16 |
79.64 |
79.77 |
-0.08 |
72,494 |
160,915 |
+961 |
Hover/Click |
Sep21 |
210415 |
79.92 |
80.16 |
79.65 |
79.78 |
-0.08 |
98 |
2,073 |
+23 |
Hover/Click |
Dec21 |
210415 |
80.07 |
80.15 |
79.68 |
79.78 |
-0.09 |
51 |
2,328 |
+31 |
Hover/Click |
Mar22 |
210415 |
79.99 |
80.17 |
79.72 |
79.80 |
-0.08 |
2 |
55 |
+1 |
Hover/Click |
Total Volume and Open Interest |
72,680 |
166,186 |
+1,016 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun21 |
210415 |
91.86 |
92.12 |
91.83 |
92.08 |
+0.23 |
107,786 |
164,040 |
-683 |
Hover/Click |
Sep21 |
210415 |
91.98 |
92.20 |
91.92 |
92.17 |
+0.24 |
52 |
255 |
+11 |
Hover/Click |
Dec21 |
210415 |
92.27 |
92.28 |
92.27 |
92.27 |
+0.23 |
0 |
184 |
+0 |
Hover/Click |
Total Volume and Open Interest |
107,900 |
165,431 |
-654 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun21 |
210415 |
108.52 |
108.78 |
108.32 |
108.65 |
+0.12 |
18,836 |
42,260 |
-413 |
Hover/Click |
Sep21 |
210415 |
108.80 |
109.02 |
108.62 |
108.92 |
+0.12 |
19 |
158 |
+1 |
Hover/Click |
Dec21 |
210415 |
109.10 |
109.28 |
108.91 |
109.20 |
+0.09 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
18,855 |
42,423 |
-412 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun21 |
210415 |
119.95 |
120.08 |
119.71 |
119.89 |
+0.03 |
181,518 |
638,076 |
+5,529 |
Hover/Click |
Sep21 |
210415 |
120.20 |
120.31 |
119.95 |
120.12 |
+0.03 |
335 |
4,749 |
+29 |
Hover/Click |
Dec21 |
210415 |
120.47 |
120.54 |
120.21 |
120.36 |
+0.02 |
13 |
1,845 |
+3 |
Hover/Click |
Total Volume and Open Interest |
183,269 |
648,681 |
+5,253 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun21 |
210415 |
494.75 |
499.38 |
494.38 |
497.75 |
+3.63 |
36,561 |
143,349 |
+1,952 |
Hover/Click |
Sep21 |
210415 |
492.50 |
494.13 |
492.50 |
492.63 |
+3.63 |
5 |
217 |
+0 |
Hover/Click |
Total Volume and Open Interest |
36,569 |
143,619 |
+1,952 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
May21 |
210415 |
175.75 |
178.50 |
175.75 |
177.90 |
+2.50 |
5,561 |
41,878 |
+252 |
|
Jun21 |
210415 |
175.85 |
178.10 |
175.80 |
177.50 |
+2.45 |
496 |
2,030 |
-27 |
Hover/Click |
Jul21 |
210415 |
177.05 |
177.50 |
177.05 |
177.05 |
+2.40 |
0 |
428 |
+0 |
|
Aug21 |
210415 |
176.55 |
176.65 |
176.55 |
176.55 |
+2.45 |
0 |
9 |
+0 |
|
Total Volume and Open Interest |
6,057 |
44,345 |
+225 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun21 |
210415 |
156~290 |
159~010 |
156~240 |
159~000 |
+2~040 |
440,160 |
1,171,710 |
-1,398 |
Hover/Click |
Sep21 |
210415 |
155~280 |
157~140 |
155~080 |
157~140 |
+2~030 |
2 |
23 |
+2 |
Hover/Click |
Dec21 |
210415 |
157~140 |
157~140 |
157~140 |
157~140 |
+2~030 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
440,162 |
1,171,733 |
-1,396 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun21 |
210415 |
131~290 |
132~220 |
131~265 |
132~210 |
+0~235 |
1,747,605 |
3,896,281 |
+42,055 |
Hover/Click |
Sep21 |
210415 |
131~015 |
131~280 |
131~000 |
131~270 |
+0~250 |
102 |
665 |
+14 |
Hover/Click |
Dec21 |
210415 |
130~160 |
131~040 |
130~160 |
131~040 |
+0~250 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,747,707 |
3,896,946 |
+42,069 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun21 |
210415 |
123~246 |
124~040 |
123~234 |
124~036 |
+0~112 |
820,949 |
3,442,643 |
+6,766 |
Hover/Click |
Sep21 |
210415 |
123~176 |
123~176 |
123~176 |
123~176 |
+0~112 |
|
|
|
Hover/Click |
Dec21 |
210415 |
123~154 |
123~154 |
123~154 |
123~154 |
+0~090 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
820,949 |
3,442,643 |
+6,766 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun21 |
210415 |
110~114 |
110~122 |
110~114 |
110~121 |
+0~004 |
298,197 |
2,285,180 |
-18,081 |
Hover/Click |
Sep21 |
210415 |
110~095 |
110~095 |
110~095 |
110~095 |
+0~004 |
|
|
|
Hover/Click |
Dec21 |
210415 |
110~095 |
110~095 |
110~095 |
110~095 |
+0~004 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
298,197 |
2,285,180 |
-18,081 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Jun21 |
210415 |
99.825 |
99.825 |
99.810 |
99.815 |
-0.010 |
82,529 |
1,223,231 |
-4,714 |
|
Sep21 |
210415 |
99.815 |
99.815 |
99.805 |
99.810 |
-0.005 |
114,684 |
884,206 |
+3,401 |
|
Dec21 |
210415 |
99.740 |
99.750 |
99.735 |
99.745 |
+0.005 |
152,071 |
895,086 |
-4,266 |
|
Mar22 |
210415 |
99.775 |
99.785 |
99.770 |
99.780 |
+0.005 |
180,106 |
833,753 |
+4,722 |
|
Jun22 |
210415 |
99.725 |
99.740 |
99.725 |
99.735 |
+0.010 |
197,574 |
752,024 |
-26,730 |
|
Sep22 |
210415 |
99.655 |
99.680 |
99.655 |
99.675 |
+0.020 |
323,780 |
824,145 |
-27,719 |
|
Dec22 |
210415 |
99.540 |
99.580 |
99.540 |
99.575 |
+0.035 |
344,301 |
869,867 |
+45,648 |
|
Mar23 |
210415 |
99.445 |
99.495 |
99.445 |
99.495 |
+0.050 |
288,273 |
1,142,427 |
+7,419 |
|
Jun23 |
210415 |
99.300 |
99.365 |
99.295 |
99.360 |
+0.065 |
321,520 |
806,852 |
-263 |
|
Sep23 |
210415 |
99.070 |
99.145 |
99.065 |
99.145 |
+0.080 |
167,882 |
637,966 |
-4,231 |
|
Dec23 |
210415 |
98.920 |
99.005 |
98.905 |
99.005 |
+0.095 |
181,575 |
809,605 |
-1,677 |
|
Mar24 |
210415 |
98.765 |
98.860 |
98.745 |
98.860 |
+0.105 |
113,902 |
275,790 |
-4,064 |
|
Jun24 |
210415 |
98.610 |
98.720 |
98.590 |
98.715 |
+0.115 |
112,807 |
307,295 |
+5,640 |
|
Sep24 |
210415 |
98.460 |
98.580 |
98.440 |
98.575 |
+0.125 |
71,900 |
272,819 |
+5,384 |
|
Dec24 |
210415 |
98.330 |
98.460 |
98.310 |
98.455 |
+0.135 |
70,997 |
218,764 |
+8,065 |
|
Mar25 |
210415 |
98.215 |
98.360 |
98.205 |
98.355 |
+0.140 |
49,955 |
129,094 |
+1,553 |
|
Jun25 |
210415 |
98.115 |
98.260 |
98.100 |
98.255 |
+0.140 |
33,560 |
90,838 |
+117 |
|
Sep25 |
210415 |
98.030 |
98.175 |
98.015 |
98.170 |
+0.145 |
29,309 |
180,815 |
+893 |
|
Total Volume and Open Interest |
2,937,869 |
11,701,315 |
-1,083 |
|
Ultra T-Bond(CBOT) |
Jun21 |
210415 |
185~15 |
189~15 |
185~07 |
189~11 |
+4~05 |
211,030 |
1,135,303 |
+3,235 |
|
Sep21 |
210415 |
187~27 |
187~27 |
187~27 |
187~27 |
+4~05 |
|
|
|
|
Dec21 |
210415 |
187~27 |
187~27 |
187~27 |
187~27 |
+4~05 |
|
|
|
|
Total Volume and Open Interest |
211,030 |
1,135,303 |
+3,235 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun21 |
210415 |
145~125 |
146~275 |
145~090 |
146~265 |
+1~135 |
316,354 |
1,450,745 |
+9,782 |
|
Sep21 |
210415 |
145~155 |
145~155 |
145~155 |
145~155 |
+1~135 |
|
|
|
|
Dec21 |
210415 |
145~155 |
145~155 |
145~155 |
145~155 |
+1~135 |
|
|
|
|
Total Volume and Open Interest |
316,354 |
1,450,745 |
+9,782 |
|
30 Day Federal Funds(CBOT) |
Apr21 |
210415 |
99.930 |
99.933 |
99.927 |
99.933 |
+0.003 |
3,357 |
154,401 |
+1,617 |
|
May21 |
210415 |
99.925 |
99.925 |
99.910 |
99.920 |
-0.005 |
25,584 |
151,055 |
-9,533 |
|
Jun21 |
210415 |
99.920 |
99.920 |
99.910 |
99.915 |
-0.005 |
3,926 |
94,725 |
-145 |
|
Jul21 |
210415 |
99.915 |
99.915 |
99.905 |
99.910 |
-0.005 |
5,428 |
114,192 |
-225 |
|
Aug21 |
210415 |
99.915 |
99.915 |
99.905 |
99.910 |
-0.005 |
7,007 |
66,391 |
+1,378 |
|
Sep21 |
210415 |
99.915 |
99.915 |
99.905 |
99.910 |
-0.005 |
302 |
60,481 |
-28 |
|
Total Volume and Open Interest |
74,952 |
1,036,226 |
-537 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun21 |
210415 |
151.38 |
151.43 |
151.33 |
151.40 |
+0.01 |
372 |
12,381 |
-47 |
Hover/Click |
Sep21 |
210415 |
151.40 |
151.40 |
151.40 |
151.40 |
+0.01 |
|
|
|
Hover/Click |
Dec21 |
210415 |
151.40 |
151.40 |
151.40 |
151.40 |
+0.01 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
372 |
12,381 |
-47 |
|
Euro-Buxl(EUREX) |
Jun21 |
210415 |
204.10 |
206.48 |
204.10 |
205.98 |
+1.24 |
82,482 |
297,953 |
+3,603 |
|
Sep21 |
210415 |
203.32 |
204.32 |
203.32 |
204.32 |
+1.22 |
412 |
410 |
+402 |
|
Dec21 |
210415 |
202.98 |
202.98 |
202.98 |
202.98 |
+1.24 |
|
|
|
|
Total Volume and Open Interest |
82,894 |
298,363 |
+4,005 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun21 |
210415 |
170.66 |
171.52 |
170.60 |
171.33 |
+0.46 |
852,830 |
1,468,728 |
+58,265 |
Hover/Click |
Sep21 |
210415 |
172.63 |
173.26 |
172.63 |
173.06 |
+0.48 |
362 |
2,325 |
+353 |
Hover/Click |
Dec21 |
210415 |
170.33 |
170.33 |
170.33 |
170.33 |
+0.46 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
853,192 |
1,471,053 |
+58,617 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun21 |
210415 |
134.84 |
135.14 |
134.83 |
135.08 |
+0.17 |
353,376 |
1,177,773 |
-36,994 |
Hover/Click |
Sep21 |
210415 |
134.48 |
134.48 |
134.48 |
134.48 |
+0.17 |
0 |
31 |
+0 |
Hover/Click |
Dec21 |
210415 |
135.38 |
135.38 |
135.38 |
135.38 |
+0.17 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
353,376 |
1,177,804 |
-36,994 |
|
Euro-Schatz(EUREX) |
Jun21 |
210415 |
112.08 |
112.13 |
112.08 |
112.11 |
+0.03 |
199,397 |
1,540,558 |
-3,710 |
|
Sep21 |
210415 |
112.21 |
112.21 |
112.21 |
112.21 |
+0.03 |
0 |
1 |
+0 |
|
Dec21 |
210415 |
112.96 |
112.96 |
112.96 |
112.96 |
+0.02 |
|
|
|
|
Total Volume and Open Interest |
199,397 |
1,540,559 |
-3,710 |
|
3-Mth Euribor(EUREX) |
Jun21 |
210415 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
912 |
+0 |
|
Sep21 |
210415 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
1,389 |
+0 |
|
Dec21 |
210415 |
100.545 |
100.545 |
100.545 |
100.545 |
unch |
0 |
641 |
+0 |
|
Total Volume and Open Interest |
0 |
3,912 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun21 |
210415 |
127~31 |
128~29 |
127~30 |
128~26 |
+0~25 |
232,705 |
646,584 |
+3,184 |
Hover/Click |
Sep21 |
210415 |
127~27 |
127~27 |
127~27 |
127~27 |
+0~25 |
0 |
131 |
+0 |
Hover/Click |
Total Volume and Open Interest |
232,705 |
646,715 |
+3,184 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Jun21 |
210415 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
13,900 |
625,451 |
+4,141 |
|
Sep21 |
210415 |
99.92 |
99.93 |
99.92 |
99.93 |
+0.01 |
36,388 |
555,393 |
+5,096 |
|
Dec21 |
210415 |
99.88 |
99.89 |
99.88 |
99.89 |
+0.01 |
19,417 |
496,923 |
-5,202 |
|
Mar22 |
210415 |
99.81 |
99.82 |
99.80 |
99.82 |
+0.01 |
28,287 |
589,385 |
-2,757 |
|
Jun22 |
210415 |
99.76 |
99.79 |
99.76 |
99.78 |
+0.02 |
61,680 |
518,789 |
-8,536 |
|
Sep22 |
210415 |
99.71 |
99.74 |
99.71 |
99.73 |
+0.03 |
41,494 |
284,593 |
+6,944 |
|
Total Volume and Open Interest |
414,166 |
4,661,477 |
+1,455 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun21 |
210415 |
100.535 |
100.540 |
100.535 |
100.540 |
unch |
18,379 |
325,886 |
-315 |
|
Sep21 |
210415 |
100.540 |
100.545 |
100.535 |
100.540 |
unch |
25,193 |
337,008 |
+1,181 |
|
Dec21 |
210415 |
100.540 |
100.550 |
100.540 |
100.545 |
unch |
19,545 |
399,213 |
-6,603 |
|
Total Volume and Open Interest |
657,242 |
3,678,691 |
+10,552 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun21 |
210415 |
99.94 |
99.95 |
99.94 |
99.95 |
unch |
3,392 |
149,320 |
+1,474 |
|
Sep21 |
210415 |
99.92 |
99.93 |
99.91 |
99.93 |
unch |
9,610 |
134,402 |
-485 |
|
Dec21 |
210415 |
99.89 |
99.90 |
99.88 |
99.90 |
unch |
10,607 |
166,677 |
+1,394 |
|
Mar22 |
210415 |
99.87 |
99.87 |
99.85 |
99.87 |
unch |
3,755 |
163,555 |
+536 |
|
Jun22 |
210415 |
99.82 |
99.83 |
99.81 |
99.83 |
unch |
2,031 |
106,841 |
+498 |
|
Sep22 |
210415 |
99.76 |
99.76 |
99.74 |
99.76 |
unch |
3,995 |
69,316 |
-985 |
|
Dec22 |
210415 |
99.67 |
99.67 |
99.65 |
99.67 |
unch |
3,803 |
47,512 |
+1,402 |
|
Mar23 |
210415 |
99.58 |
99.59 |
99.56 |
99.59 |
unch |
1,503 |
30,348 |
+240 |
|
Jun23 |
210415 |
99.46 |
99.48 |
99.46 |
99.48 |
+0.01 |
4 |
1,794 |
-1 |
|
Sep23 |
210415 |
99.34 |
99.34 |
99.34 |
99.34 |
+0.02 |
2 |
921 |
+0 |
|
Total Volume and Open Interest |
38,706 |
871,575 |
+4,073 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun21 |
210415 |
98.29 |
98.29 |
98.23 |
98.27 |
-0.02 |
390,004 |
1,409,232 |
+105,015 |
|
Sep21 |
210415 |
98.27 |
98.27 |
98.27 |
98.27 |
-0.02 |
0 |
10 |
+0 |
|
Total Volume and Open Interest |
390,004 |
1,409,242 |
+105,015 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun21 |
210415 |
99.74 |
99.75 |
99.72 |
99.74 |
-0.01 |
115,642 |
705,107 |
+22,886 |
|
Sep21 |
210415 |
99.74 |
99.74 |
99.74 |
99.74 |
-0.01 |
|
|
|
|
Total Volume and Open Interest |
115,642 |
705,107 |
+22,886 |
|
Gold(CMX) |
Weekly |
Monthly |
Apr21 |
210415 |
1740.1 |
1767.9 |
1740.1 |
1765.4 |
+30.5 |
367 |
5,168 |
+194 |
Hover/Click |
Jun21 |
210415 |
1736.6 |
1770.6 |
1734.4 |
1766.8 |
+30.5 |
175,594 |
377,156 |
+2,423 |
Hover/Click |
Aug21 |
210415 |
1738.8 |
1772.4 |
1736.8 |
1768.8 |
+30.6 |
4,274 |
38,588 |
+716 |
Hover/Click |
Oct21 |
210415 |
1744.0 |
1773.1 |
1740.0 |
1770.8 |
+30.6 |
213 |
12,815 |
+31 |
Hover/Click |
Dec21 |
210415 |
1745.0 |
1776.2 |
1741.0 |
1772.9 |
+30.5 |
1,389 |
19,378 |
+331 |
Hover/Click |
Feb22 |
210415 |
1760.0 |
1776.9 |
1760.0 |
1774.7 |
+30.6 |
54 |
5,114 |
+9 |
Hover/Click |
Apr22 |
210415 |
1776.0 |
1776.4 |
1776.0 |
1776.4 |
+30.6 |
24 |
107 |
+24 |
Hover/Click |
Jun22 |
210415 |
1778.8 |
1778.8 |
1778.1 |
1778.1 |
+30.7 |
3 |
371 |
-1 |
Hover/Click |
Aug22 |
210415 |
1779.6 |
1779.6 |
1779.6 |
1779.6 |
+30.7 |
0 |
4 |
+0 |
Hover/Click |
Oct22 |
210415 |
1782.6 |
1782.6 |
1782.6 |
1782.6 |
+30.7 |
|
|
|
Hover/Click |
Dec22 |
210415 |
1783.0 |
1784.7 |
1781.6 |
1784.7 |
+30.7 |
2 |
380 |
+1 |
Hover/Click |
Feb23 |
210415 |
1787.7 |
1787.7 |
1787.7 |
1787.7 |
+30.7 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
182,517 |
460,733 |
+3,793 |
|
Silver(CMX) |
Weekly |
Monthly |
May21 |
210415 |
2548.0 |
2607.0 |
2538.0 |
2596.4 |
+44.0 |
77,443 |
88,973 |
-3,974 |
Hover/Click |
Jul21 |
210415 |
2549.5 |
2610.0 |
2542.0 |
2599.8 |
+43.9 |
17,847 |
55,536 |
+8,967 |
Hover/Click |
Sep21 |
210415 |
2571.5 |
2612.0 |
2545.5 |
2602.6 |
+43.6 |
1,892 |
8,180 |
+669 |
Hover/Click |
Dec21 |
210415 |
2556.0 |
2616.0 |
2549.5 |
2605.9 |
+43.7 |
1,082 |
8,125 |
+279 |
Hover/Click |
Mar22 |
210415 |
2579.5 |
2609.7 |
2579.5 |
2609.7 |
+43.7 |
7 |
1,582 |
+5 |
Hover/Click |
May22 |
210415 |
2613.0 |
2613.0 |
2612.7 |
2612.7 |
+43.7 |
4 |
113 |
+1 |
Hover/Click |
Jul22 |
210415 |
2616.7 |
2616.7 |
2616.7 |
2616.7 |
+43.7 |
0 |
70 |
+0 |
Hover/Click |
Total Volume and Open Interest |
98,428 |
164,066 |
+5,928 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr21 |
210415 |
1197.8 |
1197.8 |
1197.8 |
1197.8 |
+22.6 |
81 |
444 |
-15 |
Hover/Click |
Jul21 |
210415 |
1174.0 |
1207.2 |
1172.6 |
1200.2 |
+22.8 |
19,641 |
62,535 |
-1,075 |
Hover/Click |
Oct21 |
210415 |
1181.4 |
1209.1 |
1180.5 |
1203.4 |
+22.5 |
217 |
1,848 |
+81 |
Hover/Click |
Jan22 |
210415 |
1186.2 |
1206.7 |
1186.2 |
1206.7 |
+22.6 |
15 |
675 |
+5 |
Hover/Click |
Total Volume and Open Interest |
19,981 |
65,661 |
-986 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun21 |
210415 |
2690.50 |
2770.00 |
2685.00 |
2739.40 |
+60.00 |
1,856 |
10,312 |
+268 |
Hover/Click |
Sep21 |
210415 |
2723.00 |
2750.00 |
2723.00 |
2741.20 |
+59.90 |
148 |
614 |
+126 |
Hover/Click |
Dec21 |
210415 |
2737.70 |
2737.70 |
2737.70 |
2737.70 |
+59.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,004 |
10,926 |
+394 |
|
Copper(CMX) |
Weekly |
Monthly |
May21 |
210415 |
410.50 |
423.60 |
410.50 |
421.85 |
+9.00 |
70,226 |
96,747 |
-9,078 |
Hover/Click |
Jul21 |
210415 |
411.20 |
424.15 |
411.20 |
422.50 |
+9.10 |
19,786 |
74,964 |
+5,170 |
Hover/Click |
Sep21 |
210415 |
411.75 |
424.25 |
411.75 |
422.60 |
+9.25 |
3,644 |
27,590 |
+366 |
Hover/Click |
Dec21 |
210415 |
411.15 |
422.60 |
410.90 |
421.65 |
+8.95 |
3,247 |
23,846 |
+963 |
Hover/Click |
Mar22 |
210415 |
410.50 |
420.90 |
410.50 |
420.40 |
+8.70 |
546 |
4,606 |
+348 |
Hover/Click |
Total Volume and Open Interest |
98,760 |
236,602 |
-2,445 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun21 |
210415 |
33661 |
33962 |
33652 |
33923 |
+299 |
159,142 |
91,855 |
+63 |
Hover/Click |
Sep21 |
210415 |
33568 |
33840 |
33568 |
33811 |
+299 |
49 |
285 |
+13 |
Hover/Click |
Dec21 |
210415 |
33722 |
33722 |
33722 |
33722 |
+314 |
0 |
3 |
+0 |
Hover/Click |
Mar22 |
210415 |
33609 |
33609 |
33609 |
33609 |
+314 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
159,191 |
92,143 |
+76 |
|
S & P 500(CME) |
Weekly |
Monthly |
Jun21 |
210415 |
4121.75 |
4163.00 |
4120.50 |
4162.50 |
+44.50 |
1,730 |
31,834 |
+580 |
|
Sep21 |
210415 |
4152.50 |
4152.50 |
4152.50 |
4152.50 |
+44.50 |
|
|
|
|
Dec21 |
210415 |
4142.75 |
4142.75 |
4142.75 |
4142.75 |
+44.00 |
|
|
|
|
Mar22 |
210415 |
854.90 |
854.90 |
854.90 |
854.90 |
+43.90 |
|
|
|
|
Total Volume and Open Interest |
1,730 |
31,908 |
+580 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun21 |
210415 |
4123.50 |
4166.50 |
4119.50 |
4162.50 |
+44.50 |
1,081,282 |
2,605,126 |
+9,066 |
Hover/Click |
Sep21 |
210415 |
4112.75 |
4156.25 |
4110.00 |
4152.50 |
+44.50 |
413 |
6,542 |
+8 |
Hover/Click |
Dec21 |
210415 |
4104.75 |
4146.25 |
4101.25 |
4142.75 |
+44.00 |
4 |
30,953 |
+3 |
Hover/Click |
Mar22 |
210415 |
4131.75 |
4131.75 |
4131.75 |
4131.75 |
+44.00 |
0 |
1,020 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,081,699 |
2,643,642 |
+9,077 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun21 |
210415 |
13827.00 |
14034.25 |
13789.25 |
14014.00 |
+215.25 |
485,938 |
213,439 |
+1,071 |
Hover/Click |
Sep21 |
210415 |
13816.25 |
14019.25 |
13778.75 |
14001.00 |
+214.75 |
608 |
849 |
-10 |
Hover/Click |
Dec21 |
210415 |
13845.00 |
14000.50 |
13845.00 |
13990.75 |
+216.00 |
9 |
13 |
+3 |
Hover/Click |
Total Volume and Open Interest |
486,556 |
214,302 |
+1,064 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun21 |
210415 |
2683.70 |
2706.10 |
2674.00 |
2697.20 |
+20.30 |
9,310 |
45,734 |
-400 |
Hover/Click |
Sep21 |
210415 |
2695.00 |
2695.00 |
2673.90 |
2695.00 |
+20.30 |
0 |
1 |
+0 |
Hover/Click |
Dec21 |
210415 |
2714.20 |
2714.20 |
2714.20 |
2714.20 |
+20.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
9,310 |
45,735 |
-400 |
|
Volatility Index(CBOE) |
Apr21 |
210415 |
17.95 |
18.00 |
17.07 |
17.15 |
-0.95 |
68,325 |
90,214 |
-10,576 |
|
May21 |
210415 |
20.75 |
20.86 |
20.15 |
20.29 |
-0.64 |
54,587 |
170,173 |
+8,829 |
|
Jun21 |
210415 |
22.25 |
22.35 |
21.78 |
22.00 |
-0.37 |
13,544 |
45,517 |
+1,897 |
|
Jul21 |
210415 |
23.25 |
23.37 |
22.85 |
23.16 |
-0.25 |
8,910 |
36,617 |
+711 |
|
Total Volume and Open Interest |
153,617 |
377,549 |
+1,934 |
|
S & P 600(CME) |
Jun21 |
210415 |
1344.60 |
1344.60 |
1344.60 |
1344.60 |
+5.40 |
|
|
|
|
Sep21 |
210415 |
1345.40 |
1345.40 |
1345.40 |
1345.40 |
+5.40 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun21 |
210415 |
2249.40 |
2271.70 |
2235.80 |
2255.70 |
+10.70 |
171,265 |
461,195 |
-1,883 |
Hover/Click |
Sep21 |
210415 |
2249.90 |
2267.10 |
2232.70 |
2251.80 |
+10.70 |
23 |
343 |
-3 |
Hover/Click |
Dec21 |
210415 |
2246.00 |
2246.00 |
2246.00 |
2246.00 |
+10.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
171,288 |
461,538 |
-1,886 |
|
Nikkei 225(CME) |
Jun21 |
210415 |
29670 |
29810 |
29545 |
29770 |
+150 |
4,639 |
14,630 |
-52 |
|
Sep21 |
210415 |
29735 |
29740 |
29540 |
29735 |
+150 |
0 |
19 |
+0 |
|
Total Volume and Open Interest |
4,639 |
14,649 |
-52 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun21 |
210415 |
29625 |
29785 |
29525 |
29640 |
+25 |
38,332 |
104,406 |
+2,269 |
|
Sep21 |
210415 |
29660 |
29660 |
29565 |
29610 |
+30 |
0 |
905 |
+0 |
|
Dec21 |
210415 |
29460 |
29460 |
29460 |
29460 |
+30 |
0 |
10,607 |
+0 |
|
Total Volume and Open Interest |
38,334 |
134,378 |
+2,270 |
|
Nikkei 225 Mini(JPX) |
Jun21 |
210415 |
29560 |
29790 |
29520 |
29620 |
+10 |
377,263 |
298,775 |
+6,228 |
|
Sep21 |
210415 |
29585 |
29730 |
29470 |
29570 |
unch |
5,912 |
5,142 |
-393 |
|
Dec21 |
210415 |
29380 |
29530 |
29280 |
29370 |
+10 |
242 |
2,146 |
-25 |
|
Total Volume and Open Interest |
410,917 |
335,051 |
+6,527 |
|
Nikkei 225(JPX) |
Jun21 |
210415 |
29560 |
29790 |
29530 |
29620 |
+10 |
22,203 |
218,780 |
-1,986 |
|
Sep21 |
210415 |
29520 |
29700 |
29500 |
29570 |
unch |
61 |
4,596 |
-16 |
|
Dec21 |
210415 |
29440 |
29440 |
29370 |
29370 |
+10 |
1 |
42,979 |
+851 |
|
Total Volume and Open Interest |
22,266 |
302,545 |
-1,350 |
|
Nikkei 225(CME) Yen |
Jun21 |
210415 |
29635 |
29785 |
29525 |
29750 |
+150 |
20,850 |
34,199 |
-630 |
|
Sep21 |
210415 |
29685 |
29715 |
29490 |
29685 |
+150 |
0 |
190 |
+0 |
|
Dec21 |
210415 |
29465 |
29465 |
29465 |
29465 |
+150 |
|
|
|
|
Total Volume and Open Interest |
20,850 |
34,389 |
-630 |
|
Nikkei 225(CME) e-Mini Yen |
Jun21 |
210415 |
29750 |
29750 |
29750 |
29750 |
+150 |
|
|
|
|
Sep21 |
210415 |
29690 |
29690 |
29690 |
29690 |
+150 |
|
|
|
|
Dec21 |
210415 |
29470 |
29470 |
29470 |
29470 |
+150 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Apr21 |
210415 |
6212.5 |
6245.5 |
6209.0 |
6234.5 |
+25.0 |
213,828 |
257,823 |
-15,152 |
|
May21 |
210415 |
6140.0 |
6178.0 |
6139.5 |
6166.5 |
+25.5 |
151,431 |
232,555 |
+116,206 |
|
Jun21 |
210415 |
6113.0 |
6142.0 |
6113.0 |
6136.0 |
+25.0 |
2,048 |
7,634 |
+1,886 |
|
Sep21 |
210415 |
6114.5 |
6114.5 |
6114.5 |
6114.5 |
+25.0 |
0 |
5 |
+0 |
|
Dec21 |
210415 |
6088.0 |
6088.0 |
6088.0 |
6088.0 |
+25.0 |
0 |
28,501 |
+0 |
|
Mar22 |
210415 |
6070.5 |
6070.5 |
6070.5 |
6070.5 |
+25.0 |
|
|
|
|
Total Volume and Open Interest |
367,307 |
536,022 |
+102,940 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Apr21 |
210415 |
28915 |
28949 |
28473 |
28780 |
-135 |
108,999 |
95,259 |
-2,375 |
|
May21 |
210415 |
28763 |
28763 |
28312 |
28608 |
-133 |
634 |
873 |
+238 |
|
Jun21 |
210415 |
28602 |
28616 |
28180 |
28466 |
-130 |
130 |
5,038 |
+41 |
|
Total Volume and Open Interest |
109,797 |
106,872 |
-2,093 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun21 |
210415 |
15208.0 |
15300.0 |
15195.0 |
15271.0 |
+44.0 |
46,737 |
76,295 |
+2,633 |
|
Sep21 |
210415 |
15201.0 |
15256.0 |
15199.0 |
15249.0 |
+44.0 |
32 |
178 |
+8 |
|
Dec21 |
210415 |
15227.0 |
15227.0 |
15227.0 |
15227.0 |
+44.0 |
1 |
46 |
+1 |
|
Total Volume and Open Interest |
46,770 |
76,519 |
+2,642 |
|
Mini-DAX(EUREX) |
Jun21 |
210415 |
15195.0 |
15298.0 |
15195.0 |
15271.0 |
+44.0 |
47,050 |
17,350 |
+340 |
|
Sep21 |
210415 |
15195.0 |
15265.0 |
15195.0 |
15249.0 |
+44.0 |
11 |
194 |
+1 |
|
Dec21 |
210415 |
15227.0 |
15227.0 |
15227.0 |
15227.0 |
+44.0 |
0 |
11 |
+0 |
|
Total Volume and Open Interest |
47,061 |
17,555 |
+341 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun21 |
210415 |
3921 |
3950 |
3918 |
3942 |
+14 |
692,865 |
3,143,348 |
+25,807 |
|
Sep21 |
210415 |
3918 |
3933 |
3915 |
3927 |
+14 |
7 |
5,411 |
-2 |
|
Dec21 |
210415 |
3905 |
3905 |
3905 |
3905 |
+14 |
0 |
45,368 |
+0 |
|
Total Volume and Open Interest |
692,872 |
3,202,729 |
+25,805 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun21 |
210415 |
11059 |
11131 |
11051 |
11123 |
+61 |
28,159 |
171,131 |
+1,537 |
|
Sep21 |
210415 |
11090 |
11091 |
11080 |
11091 |
+59 |
0 |
528 |
+0 |
|
Dec21 |
210415 |
11070 |
11070 |
11070 |
11070 |
+61 |
0 |
101 |
+0 |
|
Total Volume and Open Interest |
28,159 |
171,760 |
+1,537 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun21 |
210415 |
6891.00 |
6963.50 |
6889.00 |
6951.50 |
+57.00 |
67,123 |
623,590 |
-830 |
|
Sep21 |
210415 |
6866.00 |
6885.00 |
6866.00 |
6885.00 |
+57.00 |
15 |
4,095 |
+3 |
|
Dec21 |
210415 |
6854.00 |
6854.00 |
6854.00 |
6854.00 |
+56.50 |
2 |
13 |
+1 |
|
Total Volume and Open Interest |
67,140 |
627,698 |
-826 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun21 |
210415 |
6990.0 |
7046.0 |
6943.0 |
7036.0 |
+43.0 |
29,611 |
245,625 |
+2,942 |
|
Sep21 |
210415 |
6955.0 |
6955.0 |
6955.0 |
6955.0 |
+43.0 |
0 |
5 |
+0 |
|
Dec21 |
210415 |
6927.0 |
6927.0 |
6927.0 |
6927.0 |
+43.0 |
0 |
159 |
+0 |
|
Total Volume and Open Interest |
31,727 |
248,516 |
+4,832 |
|
FTSE MIB(ISE) |
Jun21 |
210415 |
24260.00 |
24380.00 |
24205.00 |
24281.00 |
-34.00 |
15,096 |
79,462 |
-241 |
|
Sep21 |
210415 |
24190.00 |
24210.00 |
24060.00 |
24126.00 |
-34.00 |
16 |
445 |
+16 |
|
Dec21 |
210415 |
23849.00 |
23849.00 |
23849.00 |
23849.00 |
-36.00 |
0 |
17 |
+0 |
|
Total Volume and Open Interest |
15,112 |
79,924 |
-225 |
|
KOSPI 200(KFE) |
Jun21 |
210415 |
430.35 |
434.20 |
430.05 |
431.40 |
+0.35 |
197,973 |
238,765 |
+3,420 |
|
Sep21 |
210415 |
430.00 |
433.55 |
429.60 |
431.10 |
+0.65 |
137 |
3,750 |
+72 |
|
Dec21 |
210415 |
431.80 |
431.80 |
431.80 |
431.80 |
+3.40 |
5 |
23,738 |
-3 |
|
Total Volume and Open Interest |
198,115 |
277,446 |
+3,489 |
|
GSCI(CME) |
Weekly |
Monthly |
May21 |
210415 |
487.80 |
490.65 |
486.45 |
489.40 |
+2.40 |
112 |
4,373 |
+96 |
|
Jun21 |
210415 |
489.50 |
489.50 |
489.50 |
489.50 |
+2.60 |
|
|
|
|
Total Volume and Open Interest |
219 |
5,998 |
+47 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|