|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri April 16, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
May21 |
210416 |
1419.00 |
1437.75 |
1418.00 |
1433.25 |
+15.00 |
113,554 |
203,858 |
-6,302 |
Hover/Click |
Jul21 |
210416 |
1410.50 |
1430.00 |
1410.50 |
1422.50 |
+11.50 |
93,320 |
298,628 |
+13,486 |
Hover/Click |
Aug21 |
210416 |
1372.00 |
1390.75 |
1371.25 |
1381.00 |
+8.50 |
7,679 |
29,016 |
-142 |
Hover/Click |
Sep21 |
210416 |
1302.75 |
1319.50 |
1302.50 |
1311.25 |
+8.00 |
3,236 |
15,533 |
+694 |
Hover/Click |
Nov21 |
210416 |
1268.25 |
1282.25 |
1266.75 |
1274.00 |
+5.00 |
23,730 |
222,573 |
+1,617 |
Hover/Click |
Jan22 |
210416 |
1267.25 |
1280.50 |
1266.00 |
1273.25 |
+5.00 |
2,427 |
30,445 |
+519 |
Hover/Click |
Mar22 |
210416 |
1242.75 |
1254.50 |
1241.50 |
1246.50 |
+3.50 |
2,585 |
56,679 |
+258 |
Hover/Click |
May22 |
210416 |
1236.50 |
1248.50 |
1235.50 |
1240.25 |
+3.75 |
418 |
19,004 |
+6 |
Hover/Click |
Jul22 |
210416 |
1239.00 |
1246.25 |
1235.00 |
1239.25 |
+3.75 |
388 |
10,643 |
+87 |
Hover/Click |
Aug22 |
210416 |
1223.00 |
1229.50 |
1223.00 |
1223.00 |
+3.00 |
12 |
238 |
+2 |
Hover/Click |
Sep22 |
210416 |
1181.50 |
1185.00 |
1181.25 |
1181.25 |
+5.25 |
28 |
517 |
+6 |
Hover/Click |
Nov22 |
210416 |
1149.75 |
1157.75 |
1149.25 |
1153.75 |
+6.25 |
285 |
8,312 |
+25 |
Hover/Click |
Jan23 |
210416 |
1156.00 |
1156.75 |
1156.00 |
1156.75 |
+5.50 |
3 |
102 |
-1 |
Hover/Click |
Mar23 |
210416 |
1150.25 |
1150.25 |
1150.25 |
1150.25 |
+4.50 |
0 |
19 |
+0 |
Hover/Click |
Total Volume and Open Interest |
247,665 |
895,691 |
+10,255 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
May21 |
210416 |
400.30 |
408.40 |
399.50 |
402.20 |
+0.30 |
70,271 |
79,051 |
-13,700 |
Hover/Click |
Jul21 |
210416 |
404.60 |
412.60 |
403.80 |
406.40 |
-0.10 |
72,900 |
160,287 |
+9,982 |
Hover/Click |
Aug21 |
210416 |
400.00 |
408.70 |
400.00 |
402.60 |
-0.50 |
7,657 |
29,412 |
+669 |
Hover/Click |
Sep21 |
210416 |
395.90 |
402.80 |
395.80 |
397.00 |
-1.00 |
2,842 |
19,453 |
+439 |
Hover/Click |
Oct21 |
210416 |
391.80 |
396.30 |
390.20 |
391.20 |
-1.30 |
2,546 |
21,161 |
+635 |
Hover/Click |
Dec21 |
210416 |
390.20 |
395.60 |
389.70 |
390.90 |
-1.10 |
10,645 |
64,538 |
+1,018 |
Hover/Click |
Jan22 |
210416 |
389.20 |
393.00 |
387.50 |
388.50 |
-0.80 |
1,509 |
8,625 |
+89 |
Hover/Click |
Mar22 |
210416 |
381.20 |
384.70 |
379.40 |
380.30 |
-0.70 |
1,252 |
13,568 |
+169 |
Hover/Click |
May22 |
210416 |
378.00 |
382.00 |
377.00 |
377.90 |
-0.10 |
267 |
9,543 |
+114 |
Hover/Click |
Jul22 |
210416 |
379.10 |
382.10 |
376.30 |
378.50 |
unch |
217 |
4,528 |
+79 |
Hover/Click |
Total Volume and Open Interest |
170,289 |
414,995 |
-460 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
May21 |
210416 |
54.95 |
56.48 |
54.86 |
56.33 |
+1.44 |
48,587 |
78,899 |
-3,196 |
Hover/Click |
Jul21 |
210416 |
52.92 |
54.38 |
52.78 |
54.24 |
+1.37 |
63,105 |
184,210 |
+10,557 |
Hover/Click |
Aug21 |
210416 |
50.73 |
52.01 |
50.46 |
51.87 |
+1.14 |
11,327 |
38,352 |
+921 |
Hover/Click |
Sep21 |
210416 |
48.80 |
50.13 |
48.80 |
50.01 |
+0.91 |
5,704 |
34,590 |
+228 |
Hover/Click |
Oct21 |
210416 |
48.05 |
48.73 |
47.72 |
48.59 |
+0.70 |
5,334 |
28,503 |
-524 |
Hover/Click |
Dec21 |
210416 |
47.35 |
47.99 |
47.01 |
47.84 |
+0.66 |
15,225 |
94,201 |
+88 |
Hover/Click |
Jan22 |
210416 |
46.75 |
47.47 |
46.54 |
47.30 |
+0.63 |
1,975 |
14,239 |
+259 |
Hover/Click |
Mar22 |
210416 |
46.08 |
46.82 |
46.00 |
46.65 |
+0.54 |
1,424 |
15,640 |
+72 |
Hover/Click |
May22 |
210416 |
45.77 |
46.38 |
45.63 |
46.23 |
+0.48 |
365 |
10,220 |
-22 |
Hover/Click |
Jul22 |
210416 |
45.71 |
45.99 |
45.35 |
45.86 |
+0.42 |
233 |
6,048 |
+15 |
Hover/Click |
Total Volume and Open Interest |
153,549 |
510,782 |
+8,480 |
|
Canola(WCE) |
Weekly |
Monthly |
May21 |
210416 |
825.5 |
836.0 |
820.7 |
833.4 |
+4.1 |
4,410 |
22,076 |
-1,493 |
Hover/Click |
Jul21 |
210416 |
760.4 |
772.4 |
755.0 |
769.9 |
+9.5 |
12,738 |
41,346 |
-222 |
Hover/Click |
Nov21 |
210416 |
641.8 |
654.0 |
638.4 |
651.9 |
+10.1 |
7,871 |
107,124 |
+1,900 |
Hover/Click |
Jan22 |
210416 |
640.0 |
654.4 |
639.2 |
652.6 |
+10.0 |
763 |
22,984 |
+223 |
Hover/Click |
Mar22 |
210416 |
640.0 |
651.1 |
638.3 |
649.1 |
+9.5 |
102 |
4,491 |
+27 |
Hover/Click |
Total Volume and Open Interest |
25,977 |
199,746 |
+454 |
|
Corn(CBOT) |
Weekly |
Monthly |
May21 |
210416 |
590.50 |
594.75 |
583.25 |
585.50 |
-4.50 |
242,724 |
388,909 |
-35,296 |
Hover/Click |
Jul21 |
210416 |
577.50 |
581.75 |
571.50 |
573.75 |
-3.00 |
186,944 |
652,174 |
+45,704 |
Hover/Click |
Sep21 |
210416 |
530.00 |
534.00 |
526.75 |
529.50 |
-1.00 |
25,648 |
201,690 |
+1,297 |
Hover/Click |
Dec21 |
210416 |
512.00 |
515.75 |
510.00 |
512.25 |
unch |
60,049 |
418,207 |
+5,099 |
Hover/Click |
Mar22 |
210416 |
519.00 |
522.50 |
517.00 |
519.00 |
-0.25 |
7,928 |
62,522 |
+733 |
Hover/Click |
May22 |
210416 |
523.00 |
526.75 |
521.00 |
523.25 |
unch |
1,927 |
14,050 |
+46 |
Hover/Click |
Jul22 |
210416 |
525.25 |
529.00 |
522.75 |
525.00 |
-0.25 |
3,702 |
30,457 |
+676 |
Hover/Click |
Sep22 |
210416 |
484.25 |
488.75 |
483.00 |
484.75 |
+0.50 |
552 |
5,660 |
+131 |
Hover/Click |
Dec22 |
210416 |
470.00 |
472.00 |
468.50 |
470.50 |
+0.50 |
2,870 |
34,815 |
+245 |
Hover/Click |
Mar23 |
210416 |
477.00 |
477.50 |
476.50 |
477.50 |
+0.75 |
51 |
971 |
+27 |
Hover/Click |
Total Volume and Open Interest |
532,487 |
1,811,784 |
+18,706 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May21 |
210416 |
652.50 |
659.75 |
648.25 |
652.50 |
-1.25 |
117,768 |
79,638 |
-19,411 |
Hover/Click |
Jul21 |
210416 |
654.50 |
660.75 |
649.50 |
655.00 |
-0.50 |
121,567 |
204,389 |
+13,520 |
Hover/Click |
Sep21 |
210416 |
656.00 |
661.75 |
651.25 |
656.75 |
-0.25 |
23,816 |
69,197 |
+2,854 |
Hover/Click |
Dec21 |
210416 |
660.50 |
666.25 |
656.00 |
661.75 |
unch |
10,181 |
56,699 |
+368 |
Hover/Click |
Mar22 |
210416 |
663.25 |
670.00 |
660.00 |
666.50 |
+0.50 |
2,753 |
15,476 |
+570 |
Hover/Click |
May22 |
210416 |
662.50 |
665.75 |
657.75 |
663.25 |
+1.00 |
457 |
2,656 |
+103 |
Hover/Click |
Total Volume and Open Interest |
277,067 |
434,515 |
-1,916 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May21 |
210416 |
607.75 |
616.00 |
601.00 |
609.25 |
+1.50 |
43,099 |
45,024 |
-9,512 |
Hover/Click |
Jul21 |
210416 |
615.25 |
623.25 |
608.50 |
616.25 |
+1.00 |
44,957 |
107,548 |
+4,634 |
Hover/Click |
Sep21 |
210416 |
621.00 |
628.25 |
614.00 |
622.50 |
+2.00 |
7,652 |
30,144 |
+797 |
Hover/Click |
Dec21 |
210416 |
628.50 |
636.25 |
621.75 |
631.75 |
+3.25 |
5,924 |
29,209 |
+51 |
Hover/Click |
Mar22 |
210416 |
634.50 |
642.75 |
629.50 |
639.50 |
+4.00 |
1,286 |
3,604 |
+276 |
Hover/Click |
May22 |
210416 |
643.75 |
644.50 |
635.75 |
643.25 |
+4.75 |
135 |
810 |
+3 |
Hover/Click |
Jul22 |
210416 |
623.75 |
626.00 |
618.50 |
625.75 |
+4.50 |
112 |
1,064 |
+47 |
Hover/Click |
Total Volume and Open Interest |
103,186 |
217,525 |
-3,691 |
|
Wheat(MGE) |
Weekly |
Monthly |
May21 |
210416 |
660.75 |
667.50 |
659.50 |
664.25 |
+1.00 |
5,778 |
21,238 |
-1,549 |
Hover/Click |
Jul21 |
210416 |
669.25 |
674.25 |
666.75 |
671.25 |
unch |
8,091 |
27,944 |
+1,528 |
Hover/Click |
Sep21 |
210416 |
675.00 |
680.00 |
673.50 |
676.50 |
unch |
2,475 |
16,360 |
+168 |
Hover/Click |
Dec21 |
210416 |
680.25 |
686.50 |
680.25 |
682.75 |
-0.25 |
742 |
10,030 |
+176 |
Hover/Click |
Mar22 |
210416 |
687.00 |
690.50 |
686.50 |
687.50 |
+0.25 |
153 |
2,276 |
+68 |
Hover/Click |
May22 |
210416 |
689.75 |
690.50 |
689.75 |
690.50 |
+0.75 |
48 |
788 |
+14 |
Hover/Click |
Total Volume and Open Interest |
17,295 |
78,786 |
+407 |
|
Oats(CBOT) |
Weekly |
Monthly |
May21 |
210416 |
383.75 |
384.00 |
380.75 |
380.75 |
-1.25 |
400 |
1,727 |
-198 |
Hover/Click |
Jul21 |
210416 |
381.00 |
384.00 |
380.75 |
381.00 |
-0.75 |
358 |
1,848 |
+288 |
Hover/Click |
Sep21 |
210416 |
357.50 |
357.50 |
357.50 |
357.50 |
+0.25 |
5 |
32 |
-1 |
Hover/Click |
Dec21 |
210416 |
350.00 |
350.00 |
350.00 |
350.00 |
+0.75 |
14 |
659 |
+5 |
Hover/Click |
Total Volume and Open Interest |
777 |
4,295 |
+94 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May21 |
210416 |
13.07 |
13.07 |
12.88 |
12.88 |
-0.17 |
533 |
6,201 |
-339 |
Hover/Click |
Jul21 |
210416 |
13.35 |
13.35 |
13.16 |
13.16 |
-0.17 |
303 |
2,150 |
+246 |
Hover/Click |
Sep21 |
210416 |
13.15 |
13.23 |
13.15 |
13.23 |
+0.04 |
77 |
912 |
+63 |
Hover/Click |
Nov21 |
210416 |
13.36 |
13.36 |
13.32 |
13.32 |
unch |
5 |
8 |
+3 |
Hover/Click |
Total Volume and Open Interest |
918 |
9,271 |
-27 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Apr21 |
210416 |
122.000 |
122.000 |
120.700 |
120.850 |
-0.750 |
2,219 |
8,788 |
-976 |
Hover/Click |
Jun21 |
210416 |
119.950 |
120.150 |
119.000 |
119.180 |
-0.470 |
26,596 |
144,833 |
-2,093 |
Hover/Click |
Aug21 |
210416 |
119.750 |
120.080 |
118.980 |
119.150 |
-0.550 |
14,130 |
88,717 |
+2,015 |
Hover/Click |
Oct21 |
210416 |
123.350 |
123.500 |
122.300 |
122.500 |
-0.885 |
7,734 |
54,054 |
+843 |
Hover/Click |
Dec21 |
210416 |
126.700 |
127.135 |
125.980 |
126.230 |
-0.750 |
3,521 |
24,990 |
+594 |
Hover/Click |
Feb22 |
210416 |
129.685 |
130.100 |
128.880 |
129.235 |
-0.550 |
1,238 |
11,212 |
+128 |
Hover/Click |
Total Volume and Open Interest |
55,983 |
338,830 |
+570 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Apr21 |
210416 |
140.200 |
140.330 |
139.380 |
139.630 |
-0.420 |
1,193 |
1,998 |
-360 |
Hover/Click |
May21 |
210416 |
144.435 |
144.685 |
143.035 |
143.735 |
-0.700 |
6,748 |
14,318 |
-667 |
Hover/Click |
Aug21 |
210416 |
155.350 |
156.200 |
153.880 |
154.550 |
-1.050 |
5,849 |
18,580 |
+1,049 |
Hover/Click |
Sep21 |
210416 |
156.800 |
157.700 |
155.630 |
156.200 |
-0.835 |
2,011 |
4,787 |
+28 |
Hover/Click |
Oct21 |
210416 |
157.550 |
158.580 |
156.700 |
157.285 |
-0.515 |
1,094 |
3,475 |
+189 |
Hover/Click |
Nov21 |
210416 |
158.185 |
159.000 |
157.330 |
157.830 |
-0.300 |
438 |
1,644 |
+42 |
Hover/Click |
Jan22 |
210416 |
157.050 |
157.785 |
155.750 |
156.050 |
-1.000 |
123 |
984 |
+60 |
Hover/Click |
Total Volume and Open Interest |
17,456 |
45,876 |
+341 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
May21 |
210416 |
104.000 |
106.200 |
101.580 |
102.480 |
-1.100 |
397 |
2,907 |
-9 |
|
Jun21 |
210416 |
105.230 |
105.850 |
100.930 |
101.700 |
-3.000 |
16,874 |
110,368 |
+845 |
Hover/Click |
Jul21 |
210416 |
102.500 |
103.200 |
98.850 |
99.700 |
-2.680 |
6,969 |
38,324 |
+885 |
Hover/Click |
Aug21 |
210416 |
97.900 |
98.600 |
95.230 |
96.150 |
-1.650 |
6,122 |
41,936 |
+435 |
Hover/Click |
Oct21 |
210416 |
83.230 |
83.750 |
80.750 |
81.700 |
-1.400 |
2,857 |
46,023 |
+451 |
Hover/Click |
Dec21 |
210416 |
76.230 |
76.650 |
73.830 |
74.950 |
-1.080 |
1,678 |
31,715 |
+209 |
Hover/Click |
Feb22 |
210416 |
78.200 |
78.500 |
75.780 |
76.950 |
-0.880 |
548 |
7,338 |
+43 |
Hover/Click |
Apr22 |
210416 |
80.530 |
81.080 |
78.530 |
79.600 |
-1.000 |
222 |
4,555 |
+15 |
Hover/Click |
Total Volume and Open Interest |
40,000 |
297,680 |
+1,737 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Apr21 |
210416 |
17.56 |
17.64 |
17.56 |
17.64 |
+0.08 |
246 |
3,356 |
+15 |
Hover/Click |
May21 |
210416 |
18.62 |
19.12 |
18.62 |
19.04 |
+0.54 |
394 |
4,684 |
+83 |
Hover/Click |
Jun21 |
210416 |
18.70 |
19.12 |
18.70 |
19.06 |
+0.48 |
211 |
3,729 |
+72 |
Hover/Click |
Jul21 |
210416 |
18.77 |
19.12 |
18.77 |
19.10 |
+0.45 |
185 |
2,486 |
+11 |
Hover/Click |
Aug21 |
210416 |
18.80 |
18.96 |
18.77 |
18.95 |
+0.38 |
101 |
2,157 |
+49 |
Hover/Click |
Sep21 |
210416 |
18.62 |
18.79 |
18.62 |
18.78 |
+0.28 |
55 |
2,228 |
+16 |
Hover/Click |
Oct21 |
210416 |
18.57 |
18.66 |
18.52 |
18.65 |
+0.28 |
29 |
1,833 |
+2 |
Hover/Click |
Nov21 |
210416 |
18.32 |
18.40 |
18.30 |
18.40 |
+0.19 |
61 |
1,619 |
+30 |
Hover/Click |
Dec21 |
210416 |
18.12 |
18.19 |
18.10 |
18.19 |
+0.15 |
56 |
1,341 |
+37 |
Hover/Click |
Jan22 |
210416 |
17.80 |
17.82 |
17.80 |
17.82 |
+0.09 |
8 |
494 |
+7 |
Hover/Click |
Feb22 |
210416 |
17.74 |
17.74 |
17.74 |
17.74 |
+0.09 |
4 |
447 |
+3 |
Hover/Click |
Mar22 |
210416 |
17.64 |
17.70 |
17.64 |
17.69 |
+0.01 |
5 |
423 |
+3 |
Hover/Click |
Apr22 |
210416 |
17.50 |
17.67 |
17.50 |
17.66 |
+0.08 |
0 |
274 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,355 |
25,658 |
+328 |
|
Cocoa(ICE) |
Weekly |
Monthly |
May21 |
210416 |
2413 |
2436 |
2392 |
2408 |
-5 |
5,607 |
9,746 |
-4,350 |
Hover/Click |
Jul21 |
210416 |
2460 |
2487 |
2446 |
2464 |
+1 |
17,814 |
94,050 |
+1,674 |
Hover/Click |
Sep21 |
210416 |
2478 |
2502 |
2466 |
2482 |
+4 |
7,755 |
45,985 |
+1,266 |
Hover/Click |
Dec21 |
210416 |
2481 |
2505 |
2474 |
2489 |
+8 |
4,010 |
24,031 |
+443 |
Hover/Click |
Mar22 |
210416 |
2471 |
2495 |
2463 |
2477 |
+7 |
1,006 |
8,133 |
+174 |
Hover/Click |
May22 |
210416 |
2478 |
2486 |
2452 |
2467 |
+5 |
389 |
3,129 |
+214 |
Hover/Click |
Jul22 |
210416 |
2474 |
2474 |
2441 |
2461 |
+2 |
70 |
1,241 |
+1 |
Hover/Click |
Total Volume and Open Interest |
36,964 |
194,689 |
-469 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May21 |
210416 |
132.90 |
133.45 |
128.85 |
129.15 |
-3.55 |
18,260 |
29,479 |
-8,309 |
Hover/Click |
Jul21 |
210416 |
134.90 |
135.45 |
130.80 |
131.20 |
-3.50 |
28,776 |
92,895 |
+5,380 |
Hover/Click |
Sep21 |
210416 |
136.90 |
137.35 |
132.75 |
133.15 |
-3.40 |
11,599 |
63,126 |
+2,250 |
Hover/Click |
Dec21 |
210416 |
139.15 |
139.65 |
135.15 |
135.55 |
-3.40 |
5,228 |
42,011 |
+454 |
Hover/Click |
Mar22 |
210416 |
140.85 |
141.55 |
137.25 |
137.50 |
-3.35 |
2,512 |
26,528 |
+616 |
Hover/Click |
May22 |
210416 |
142.05 |
142.05 |
138.00 |
138.30 |
-3.35 |
807 |
8,025 |
+34 |
Hover/Click |
Total Volume and Open Interest |
69,159 |
280,445 |
+746 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
May21 |
210416 |
114.15 |
114.85 |
113.45 |
113.95 |
+0.05 |
1,007 |
6,214 |
-567 |
Hover/Click |
Jul21 |
210416 |
116.00 |
117.05 |
115.80 |
116.20 |
+0.05 |
604 |
5,502 |
+456 |
Hover/Click |
Sep21 |
210416 |
119.25 |
119.30 |
118.60 |
118.95 |
-0.15 |
104 |
818 |
+82 |
Hover/Click |
Nov21 |
210416 |
121.90 |
122.15 |
121.55 |
121.55 |
-0.35 |
29 |
355 |
+22 |
Hover/Click |
Jan22 |
210416 |
124.50 |
124.50 |
123.90 |
123.90 |
-0.50 |
2 |
104 |
+0 |
Hover/Click |
Mar22 |
210416 |
125.90 |
125.90 |
125.90 |
125.90 |
-0.15 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,746 |
12,997 |
-7 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
May21 |
210416 |
16.38 |
16.80 |
16.22 |
16.72 |
+0.34 |
87,068 |
188,801 |
-23,388 |
Hover/Click |
Jul21 |
210416 |
16.29 |
16.62 |
16.17 |
16.57 |
+0.26 |
96,046 |
373,089 |
+26,865 |
Hover/Click |
Oct21 |
210416 |
16.20 |
16.48 |
16.11 |
16.43 |
+0.21 |
31,049 |
166,899 |
+7,608 |
Hover/Click |
Mar22 |
210416 |
16.30 |
16.56 |
16.23 |
16.52 |
+0.19 |
19,505 |
111,827 |
+1,996 |
Hover/Click |
May22 |
210416 |
15.52 |
15.73 |
15.47 |
15.70 |
+0.14 |
9,376 |
66,385 |
+306 |
Hover/Click |
Jul22 |
210416 |
14.96 |
15.12 |
14.93 |
15.10 |
+0.10 |
5,832 |
65,106 |
+2,384 |
Hover/Click |
Oct22 |
210416 |
14.64 |
14.76 |
14.62 |
14.73 |
+0.07 |
2,332 |
47,658 |
+326 |
Hover/Click |
Mar23 |
210416 |
14.66 |
14.75 |
14.62 |
14.72 |
+0.06 |
766 |
19,274 |
-132 |
Hover/Click |
Total Volume and Open Interest |
252,597 |
1,068,927 |
+16,088 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May21 |
210416 |
1606 |
1613 |
1594 |
1602 |
-4 |
3,894 |
35,374 |
-1,664 |
Hover/Click |
Jul21 |
210416 |
1632 |
1640 |
1623 |
1631 |
+1 |
10,193 |
43,448 |
+1,170 |
Hover/Click |
Sep21 |
210416 |
1646 |
1657 |
1643 |
1650 |
+3 |
6,922 |
44,956 |
+101 |
Hover/Click |
Dec21 |
210416 |
1671 |
1680 |
1668 |
1675 |
+5 |
6,250 |
46,019 |
+157 |
Hover/Click |
Mar22 |
210416 |
1670 |
1682 |
1668 |
1673 |
+3 |
2,660 |
22,208 |
+420 |
Hover/Click |
May22 |
210416 |
1673 |
1683 |
1669 |
1671 |
+1 |
405 |
9,874 |
+131 |
Hover/Click |
Jul22 |
210416 |
1680 |
1685 |
1671 |
1673 |
unch |
67 |
5,203 |
+18 |
Hover/Click |
Total Volume and Open Interest |
30,809 |
212,562 |
+647 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug21 |
210416 |
455.70 |
464.40 |
453.70 |
463.30 |
+6.90 |
7,039 |
45,548 |
+60 |
Hover/Click |
Oct21 |
210416 |
447.50 |
454.30 |
446.10 |
453.40 |
+5.50 |
1,597 |
15,335 |
+238 |
Hover/Click |
Dec21 |
210416 |
445.80 |
450.60 |
444.50 |
449.70 |
+3.50 |
569 |
5,594 |
+110 |
Hover/Click |
Mar22 |
210416 |
442.60 |
447.70 |
442.60 |
446.80 |
+2.80 |
351 |
3,326 |
-3 |
Hover/Click |
May22 |
210416 |
434.00 |
437.10 |
434.00 |
437.10 |
+1.90 |
119 |
1,885 |
+102 |
Hover/Click |
Total Volume and Open Interest |
12,019 |
75,503 |
-503 |
|
Cotton(ICE) |
Weekly |
Monthly |
May21 |
210416 |
84.78 |
85.10 |
83.59 |
83.71 |
-1.31 |
16,852 |
27,853 |
-8,004 |
Hover/Click |
Jul21 |
210416 |
85.77 |
86.35 |
84.84 |
85.03 |
-1.23 |
22,164 |
91,263 |
+7,013 |
Hover/Click |
Oct21 |
210416 |
83.40 |
83.40 |
83.40 |
83.40 |
-0.63 |
7 |
28 |
-1 |
Hover/Click |
Dec21 |
210416 |
82.97 |
83.57 |
82.23 |
82.53 |
-0.55 |
7,534 |
82,303 |
+1,287 |
Hover/Click |
Mar22 |
210416 |
83.00 |
83.14 |
81.97 |
82.22 |
-0.54 |
1,434 |
9,958 |
+619 |
Hover/Click |
May22 |
210416 |
82.67 |
82.75 |
81.48 |
81.77 |
-0.52 |
367 |
2,407 |
+25 |
Hover/Click |
Total Volume and Open Interest |
48,830 |
223,601 |
+1,037 |
|
Lumber(CME) |
Weekly |
Monthly |
May21 |
210416 |
1284.7 |
1300.0 |
1263.9 |
1294.7 |
+34.0 |
212 |
1,466 |
-50 |
|
Jul21 |
210416 |
1142.5 |
1167.9 |
1132.2 |
1167.9 |
+48.0 |
189 |
1,056 |
+53 |
|
Sep21 |
210416 |
1058.0 |
1095.9 |
1055.0 |
1090.5 |
+41.5 |
43 |
246 |
+1 |
|
Nov21 |
210416 |
996.3 |
1014.5 |
986.6 |
1010.0 |
+42.9 |
2 |
39 |
+1 |
|
Jan22 |
210416 |
965.0 |
965.0 |
965.0 |
965.0 |
+42.9 |
2 |
13 |
+1 |
|
Mar22 |
210416 |
965.0 |
965.0 |
965.0 |
965.0 |
+42.9 |
|
|
|
|
May22 |
210416 |
965.0 |
965.0 |
965.0 |
965.0 |
+42.9 |
|
|
|
|
Total Volume and Open Interest |
448 |
2,820 |
+6 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
May21 |
210416 |
63.32 |
63.88 |
62.83 |
63.13 |
-0.33 |
419,813 |
118,238 |
-39,882 |
Hover/Click |
Jun21 |
210416 |
63.35 |
63.94 |
62.88 |
63.19 |
-0.32 |
318,175 |
435,901 |
+31,221 |
Hover/Click |
Jul21 |
210416 |
63.31 |
63.82 |
62.81 |
63.09 |
-0.31 |
141,275 |
252,114 |
+6,496 |
Hover/Click |
Aug21 |
210416 |
63.04 |
63.52 |
62.57 |
62.81 |
-0.30 |
76,762 |
125,690 |
+10,115 |
Hover/Click |
Sep21 |
210416 |
62.59 |
63.07 |
62.17 |
62.38 |
-0.29 |
74,728 |
159,197 |
+9,869 |
Hover/Click |
Oct21 |
210416 |
62.13 |
62.57 |
61.67 |
61.88 |
-0.27 |
35,139 |
118,821 |
+3,527 |
Hover/Click |
Nov21 |
210416 |
61.60 |
62.02 |
61.19 |
61.37 |
-0.28 |
22,143 |
81,828 |
+2,493 |
Hover/Click |
Dec21 |
210416 |
61.02 |
61.56 |
60.70 |
60.85 |
-0.30 |
109,435 |
306,923 |
+4,374 |
Hover/Click |
Jan22 |
210416 |
60.60 |
61.05 |
60.25 |
60.35 |
-0.30 |
18,786 |
50,106 |
+150 |
Hover/Click |
Feb22 |
210416 |
60.10 |
60.53 |
59.84 |
59.88 |
-0.29 |
10,430 |
49,852 |
-751 |
Hover/Click |
Mar22 |
210416 |
59.67 |
60.10 |
59.39 |
59.44 |
-0.29 |
15,556 |
48,084 |
+396 |
Hover/Click |
Apr22 |
210416 |
59.17 |
59.72 |
59.02 |
59.03 |
-0.30 |
3,967 |
33,035 |
+1,548 |
Hover/Click |
May22 |
210416 |
58.90 |
59.11 |
58.67 |
58.67 |
-0.30 |
4,000 |
26,895 |
+1,393 |
Hover/Click |
Jun22 |
210416 |
58.46 |
59.00 |
58.24 |
58.33 |
-0.30 |
27,213 |
114,857 |
-894 |
Hover/Click |
Jul22 |
210416 |
57.98 |
57.98 |
57.98 |
57.98 |
-0.29 |
3,508 |
22,368 |
+246 |
Hover/Click |
Aug22 |
210416 |
57.65 |
57.65 |
57.65 |
57.65 |
-0.29 |
2,400 |
16,545 |
+1,280 |
Hover/Click |
Total Volume and Open Interest |
1,334,877 |
2,337,809 |
+35,978 |
|
e-miNY Crude Oil(NYM) |
May21 |
210416 |
63.275 |
63.875 |
62.825 |
63.125 |
-0.325 |
17,190 |
1,717 |
+193 |
|
Jun21 |
210416 |
63.300 |
63.925 |
62.875 |
63.200 |
-0.300 |
5,632 |
907 |
+105 |
|
Jul21 |
210416 |
63.300 |
63.775 |
62.800 |
63.100 |
-0.300 |
280 |
350 |
+29 |
|
Aug21 |
210416 |
63.200 |
63.300 |
62.600 |
62.800 |
-0.300 |
28 |
31 |
+4 |
|
Sep21 |
210416 |
62.375 |
62.375 |
62.375 |
62.375 |
-0.300 |
14 |
22 |
-4 |
|
Oct21 |
210416 |
62.325 |
62.375 |
61.725 |
61.875 |
-0.275 |
3 |
27 |
-1 |
|
Nov21 |
210416 |
61.750 |
61.750 |
61.375 |
61.375 |
-0.275 |
3 |
55 |
+0 |
|
Dec21 |
210416 |
61.125 |
61.550 |
60.725 |
60.850 |
-0.300 |
105 |
213 |
-25 |
|
Jan22 |
210416 |
60.350 |
60.350 |
60.350 |
60.350 |
-0.300 |
4 |
16 |
-2 |
|
Feb22 |
210416 |
59.875 |
59.875 |
59.875 |
59.875 |
-0.300 |
27 |
7 |
+1 |
|
Total Volume and Open Interest |
23,348 |
3,472 |
+297 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
May21 |
210416 |
189.63 |
190.94 |
188.68 |
189.57 |
-0.32 |
52,502 |
77,197 |
-6,148 |
Hover/Click |
Jun21 |
210416 |
189.34 |
191.09 |
188.83 |
189.75 |
-0.29 |
39,510 |
92,786 |
+5,218 |
Hover/Click |
Jul21 |
210416 |
189.74 |
191.34 |
189.13 |
190.03 |
-0.26 |
14,226 |
43,788 |
+1,413 |
Hover/Click |
Aug21 |
210416 |
190.19 |
191.53 |
189.41 |
190.31 |
-0.24 |
6,031 |
19,515 |
-119 |
Hover/Click |
Sep21 |
210416 |
191.14 |
191.75 |
189.87 |
190.69 |
-0.26 |
6,963 |
30,137 |
+654 |
Hover/Click |
Oct21 |
210416 |
191.05 |
191.70 |
190.50 |
191.03 |
-0.24 |
1,806 |
14,255 |
+81 |
Hover/Click |
Nov21 |
210416 |
191.70 |
192.13 |
190.90 |
191.28 |
-0.24 |
2,161 |
11,537 |
-21 |
Hover/Click |
Dec21 |
210416 |
192.48 |
192.53 |
190.45 |
191.31 |
-0.23 |
13,785 |
57,910 |
-3,205 |
Hover/Click |
Jan22 |
210416 |
192.09 |
192.10 |
190.90 |
191.37 |
-0.21 |
2,907 |
14,029 |
+436 |
Hover/Click |
Feb22 |
210416 |
191.88 |
191.90 |
190.70 |
191.12 |
-0.23 |
748 |
4,369 |
+11 |
Hover/Click |
Mar22 |
210416 |
191.04 |
191.04 |
190.10 |
190.44 |
-0.24 |
1,366 |
5,227 |
-205 |
Hover/Click |
Apr22 |
210416 |
189.15 |
190.13 |
189.15 |
189.25 |
-0.27 |
426 |
2,092 |
-85 |
Hover/Click |
May22 |
210416 |
188.85 |
188.85 |
188.55 |
188.55 |
-0.30 |
277 |
1,230 |
+43 |
Hover/Click |
Jun22 |
210416 |
188.99 |
189.17 |
187.42 |
188.03 |
-0.33 |
1,480 |
8,123 |
-199 |
Hover/Click |
Total Volume and Open Interest |
145,285 |
404,931 |
-2,411 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
May21 |
210416 |
205.18 |
206.22 |
203.64 |
203.99 |
-1.19 |
74,900 |
80,811 |
-7,982 |
Hover/Click |
Jun21 |
210416 |
205.17 |
206.27 |
203.85 |
204.26 |
-1.00 |
83,598 |
103,877 |
+10,033 |
Hover/Click |
Jul21 |
210416 |
204.05 |
205.00 |
202.79 |
203.20 |
-0.89 |
38,592 |
55,571 |
+3,616 |
Hover/Click |
Aug21 |
210416 |
201.80 |
202.79 |
200.57 |
200.98 |
-0.86 |
18,318 |
24,997 |
+900 |
Hover/Click |
Sep21 |
210416 |
198.45 |
199.59 |
197.56 |
197.82 |
-0.88 |
17,044 |
36,406 |
-801 |
Hover/Click |
Oct21 |
210416 |
185.60 |
186.30 |
184.32 |
184.39 |
-0.89 |
5,578 |
19,324 |
+665 |
Hover/Click |
Nov21 |
210416 |
181.51 |
181.61 |
180.27 |
180.35 |
-0.82 |
3,220 |
12,102 |
+98 |
Hover/Click |
Dec21 |
210416 |
177.85 |
178.59 |
177.13 |
177.26 |
-0.74 |
9,950 |
34,820 |
-1,218 |
Hover/Click |
Jan22 |
210416 |
177.18 |
177.20 |
176.07 |
176.07 |
-0.69 |
1,389 |
4,884 |
-37 |
Hover/Click |
Feb22 |
210416 |
177.24 |
177.24 |
176.15 |
176.15 |
-0.68 |
693 |
1,305 |
+129 |
Hover/Click |
Total Volume and Open Interest |
254,844 |
381,924 |
+5,496 |
|
e-miNY RBOB Gasoline(NYM) |
May21 |
210416 |
203.99 |
203.99 |
203.99 |
203.99 |
-1.19 |
1 |
2 |
-1 |
|
Jun21 |
210416 |
204.26 |
204.26 |
204.26 |
204.26 |
-1.00 |
|
|
|
|
Jul21 |
210416 |
203.20 |
203.20 |
203.20 |
203.20 |
-0.89 |
|
|
|
|
Aug21 |
210416 |
200.98 |
200.98 |
200.98 |
200.98 |
-0.86 |
|
|
|
|
Total Volume and Open Interest |
1 |
2 |
-1 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
May21 |
210416 |
2.663 |
2.700 |
2.658 |
2.680 |
+0.022 |
129,020 |
133,574 |
-22,563 |
Hover/Click |
Jun21 |
210416 |
2.734 |
2.765 |
2.729 |
2.754 |
+0.024 |
66,240 |
148,171 |
+9,614 |
Hover/Click |
Jul21 |
210416 |
2.808 |
2.841 |
2.805 |
2.829 |
+0.024 |
66,230 |
182,646 |
+12,064 |
Hover/Click |
Aug21 |
210416 |
2.836 |
2.866 |
2.832 |
2.858 |
+0.026 |
13,037 |
65,295 |
+1,149 |
Hover/Click |
Sep21 |
210416 |
2.820 |
2.851 |
2.818 |
2.843 |
+0.027 |
13,772 |
104,333 |
+301 |
Hover/Click |
Oct21 |
210416 |
2.836 |
2.869 |
2.835 |
2.862 |
+0.029 |
17,094 |
128,817 |
-956 |
Hover/Click |
Nov21 |
210416 |
2.905 |
2.947 |
2.905 |
2.940 |
+0.035 |
10,231 |
64,451 |
-1,207 |
Hover/Click |
Dec21 |
210416 |
3.046 |
3.090 |
3.046 |
3.085 |
+0.037 |
10,843 |
46,104 |
-796 |
Hover/Click |
Jan22 |
210416 |
3.142 |
3.179 |
3.138 |
3.174 |
+0.034 |
10,440 |
62,673 |
+1,476 |
Hover/Click |
Feb22 |
210416 |
3.078 |
3.107 |
3.072 |
3.104 |
+0.029 |
1,546 |
22,281 |
+24 |
Hover/Click |
Mar22 |
210416 |
2.891 |
2.911 |
2.890 |
2.908 |
+0.019 |
3,608 |
41,796 |
-387 |
Hover/Click |
Apr22 |
210416 |
2.538 |
2.551 |
2.529 |
2.540 |
+0.002 |
3,256 |
49,025 |
+87 |
Hover/Click |
May22 |
210416 |
2.495 |
2.509 |
2.484 |
2.493 |
-0.001 |
1,570 |
25,234 |
+514 |
Hover/Click |
Jun22 |
210416 |
2.530 |
2.533 |
2.511 |
2.523 |
unch |
1,079 |
13,864 |
-74 |
Hover/Click |
Jul22 |
210416 |
2.565 |
2.567 |
2.548 |
2.557 |
unch |
704 |
9,069 |
+227 |
Hover/Click |
Aug22 |
210416 |
2.574 |
2.578 |
2.554 |
2.564 |
+0.002 |
159 |
8,537 |
+49 |
Hover/Click |
Total Volume and Open Interest |
349,741 |
1,193,298 |
-368 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jun21 |
210416 |
66.86 |
67.38 |
66.44 |
66.77 |
-0.17 |
323,041 |
469,412 |
-6,783 |
Hover/Click |
Jul21 |
210416 |
66.35 |
66.90 |
65.96 |
66.29 |
-0.16 |
185,921 |
468,244 |
+33,330 |
Hover/Click |
Aug21 |
210416 |
65.90 |
66.45 |
65.51 |
65.81 |
-0.18 |
108,989 |
165,588 |
+2,785 |
Hover/Click |
Sep21 |
210416 |
65.39 |
66.00 |
65.06 |
65.35 |
-0.18 |
72,862 |
149,035 |
+794 |
Hover/Click |
Oct21 |
210416 |
64.97 |
65.56 |
64.64 |
64.89 |
-0.18 |
31,344 |
93,558 |
+2,430 |
Hover/Click |
Nov21 |
210416 |
64.54 |
65.14 |
64.27 |
64.45 |
-0.19 |
24,457 |
88,394 |
+1,151 |
Hover/Click |
Dec21 |
210416 |
64.10 |
64.70 |
63.82 |
64.02 |
-0.19 |
104,571 |
267,229 |
+1,225 |
Hover/Click |
Jan22 |
210416 |
63.70 |
64.28 |
63.51 |
63.62 |
-0.19 |
7,053 |
59,407 |
-319 |
Hover/Click |
Feb22 |
210416 |
63.46 |
63.88 |
63.15 |
63.24 |
-0.19 |
7,454 |
49,213 |
+746 |
Hover/Click |
Mar22 |
210416 |
62.90 |
62.90 |
62.46 |
62.89 |
-0.20 |
8,279 |
68,087 |
-206 |
Hover/Click |
Apr22 |
210416 |
62.58 |
62.58 |
62.58 |
62.58 |
-0.19 |
2,147 |
24,115 |
+556 |
Hover/Click |
May22 |
210416 |
62.27 |
62.27 |
62.27 |
62.27 |
-0.19 |
1,158 |
28,445 |
+59 |
Hover/Click |
Jun22 |
210416 |
62.05 |
62.60 |
61.90 |
61.98 |
-0.19 |
23,261 |
115,019 |
-1,604 |
Hover/Click |
Jul22 |
210416 |
61.70 |
61.70 |
61.70 |
61.70 |
-0.19 |
1,754 |
27,869 |
+55 |
Hover/Click |
Total Volume and Open Interest |
946,766 |
2,538,829 |
+35,753 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
May21 |
210416 |
532.50 |
536.50 |
529.50 |
531.50 |
+1.50 |
81,647 |
174,701 |
-9,357 |
Hover/Click |
Jun21 |
210416 |
534.75 |
538.50 |
532.00 |
533.75 |
+1.50 |
84,377 |
158,094 |
+6,191 |
Hover/Click |
Jul21 |
210416 |
536.50 |
540.50 |
534.00 |
536.00 |
+1.75 |
27,891 |
98,527 |
+5,152 |
Hover/Click |
Aug21 |
210416 |
538.25 |
541.75 |
535.50 |
537.25 |
+1.75 |
11,119 |
44,656 |
+486 |
Hover/Click |
Sep21 |
210416 |
539.25 |
543.00 |
536.75 |
538.75 |
+2.00 |
14,593 |
55,248 |
+1,620 |
Hover/Click |
Oct21 |
210416 |
541.00 |
544.25 |
538.00 |
539.75 |
+1.75 |
8,119 |
66,039 |
+705 |
Hover/Click |
Nov21 |
210416 |
540.75 |
543.00 |
537.25 |
539.00 |
+1.75 |
4,006 |
42,611 |
+82 |
Hover/Click |
Dec21 |
210416 |
537.50 |
541.25 |
535.50 |
537.25 |
+1.75 |
24,714 |
139,874 |
+530 |
Hover/Click |
Jan22 |
210416 |
538.75 |
541.00 |
535.50 |
537.25 |
+1.75 |
2,965 |
28,405 |
+835 |
Hover/Click |
Feb22 |
210416 |
539.00 |
541.25 |
535.50 |
537.25 |
+1.75 |
869 |
9,618 |
-113 |
Hover/Click |
Total Volume and Open Interest |
272,215 |
955,575 |
+6,610 |
|
Ethanol(CBOT) |
May21 |
210416 |
2.010 |
2.010 |
2.010 |
2.010 |
unch |
0 |
34 |
+0 |
|
Jun21 |
210416 |
2.010 |
2.010 |
2.010 |
2.010 |
unch |
|
|
|
|
Jul21 |
210416 |
2.010 |
2.010 |
2.010 |
2.010 |
unch |
|
|
|
|
Aug21 |
210416 |
1.950 |
1.950 |
1.950 |
1.950 |
unch |
0 |
10 |
+0 |
|
Sep21 |
210416 |
1.950 |
1.950 |
1.950 |
1.950 |
unch |
0 |
3 |
+0 |
|
Oct21 |
210416 |
1.937 |
1.937 |
1.937 |
1.937 |
unch |
|
|
|
|
Nov21 |
210416 |
1.937 |
1.937 |
1.937 |
1.937 |
unch |
|
|
|
|
Dec21 |
210416 |
1.937 |
1.937 |
1.937 |
1.937 |
unch |
|
|
|
|
Total Volume and Open Interest |
0 |
47 |
+0 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
May21 |
210416 |
63.33 |
63.76 |
62.83 |
63.13 |
-0.33 |
32,323 |
24,504 |
-7,430 |
Hover/Click |
Jun21 |
210416 |
63.38 |
63.92 |
62.88 |
63.19 |
-0.32 |
47,556 |
80,431 |
+3,501 |
Hover/Click |
Jul21 |
210416 |
63.36 |
63.75 |
62.83 |
63.09 |
-0.31 |
48,059 |
31,898 |
+866 |
Hover/Click |
Aug21 |
210416 |
63.13 |
63.48 |
62.58 |
62.81 |
-0.30 |
36,633 |
25,582 |
+3,665 |
Hover/Click |
Sep21 |
210416 |
62.65 |
62.91 |
62.20 |
62.38 |
-0.29 |
23,017 |
29,740 |
+2,192 |
Hover/Click |
Oct21 |
210416 |
62.41 |
62.41 |
61.75 |
61.88 |
-0.27 |
5,337 |
13,093 |
-721 |
Hover/Click |
Nov21 |
210416 |
61.91 |
61.91 |
61.20 |
61.37 |
-0.28 |
1,821 |
12,578 |
-132 |
Hover/Click |
Dec21 |
210416 |
61.15 |
61.45 |
60.76 |
60.85 |
-0.30 |
19,515 |
95,754 |
-285 |
Hover/Click |
Jan22 |
210416 |
60.80 |
60.95 |
60.30 |
60.35 |
-0.30 |
983 |
10,976 |
+24 |
Hover/Click |
Feb22 |
210416 |
60.42 |
60.45 |
59.88 |
59.88 |
-0.29 |
803 |
6,504 |
-34 |
Hover/Click |
Mar22 |
210416 |
59.44 |
59.44 |
59.44 |
59.44 |
-0.29 |
1,212 |
12,922 |
+81 |
Hover/Click |
Apr22 |
210416 |
59.35 |
59.35 |
59.03 |
59.03 |
-0.30 |
152 |
4,122 |
-2 |
Hover/Click |
May22 |
210416 |
58.67 |
58.67 |
58.67 |
58.67 |
-0.30 |
134 |
4,031 |
+0 |
Hover/Click |
Jun22 |
210416 |
58.43 |
58.45 |
58.33 |
58.33 |
-0.30 |
4,028 |
31,101 |
+1,309 |
Hover/Click |
Jul22 |
210416 |
57.98 |
57.98 |
57.98 |
57.98 |
-0.29 |
144 |
2,026 |
+2 |
Hover/Click |
Aug22 |
210416 |
57.65 |
57.65 |
57.65 |
57.65 |
-0.29 |
162 |
2,745 |
-20 |
Hover/Click |
Total Volume and Open Interest |
227,996 |
515,188 |
+4,448 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun21 |
210416 |
91.650 |
91.810 |
91.470 |
91.545 |
-0.073 |
14,648 |
36,805 |
-1,399 |
Hover/Click |
Sep21 |
210416 |
91.715 |
91.770 |
91.475 |
91.530 |
-0.073 |
93 |
779 |
+28 |
Hover/Click |
Dec21 |
210416 |
91.505 |
91.505 |
91.500 |
91.500 |
-0.073 |
6 |
212 |
+2 |
Hover/Click |
Total Volume and Open Interest |
14,747 |
37,796 |
-1,369 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun21 |
210416 |
77.54 |
77.61 |
77.26 |
77.35 |
-0.21 |
102,923 |
136,288 |
-2,233 |
Hover/Click |
Sep21 |
210416 |
77.36 |
77.63 |
77.30 |
77.37 |
-0.22 |
28 |
566 |
+4 |
Hover/Click |
Dec21 |
210416 |
77.39 |
77.64 |
77.33 |
77.39 |
-0.21 |
7 |
132 |
-7 |
Hover/Click |
Total Volume and Open Interest |
103,219 |
137,368 |
-2,265 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun21 |
210416 |
137.88 |
138.52 |
137.18 |
138.37 |
+0.46 |
65,210 |
150,981 |
+4,820 |
Hover/Click |
Sep21 |
210416 |
137.89 |
138.54 |
137.22 |
138.41 |
+0.47 |
68 |
1,063 |
+6 |
Hover/Click |
Dec21 |
210416 |
138.44 |
138.44 |
137.28 |
138.44 |
+0.46 |
164 |
596 |
+164 |
Hover/Click |
Total Volume and Open Interest |
66,063 |
153,497 |
+4,712 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun21 |
210416 |
79.73 |
80.05 |
79.63 |
80.00 |
+0.23 |
71,550 |
164,396 |
+3,481 |
Hover/Click |
Sep21 |
210416 |
79.71 |
80.05 |
79.65 |
80.02 |
+0.24 |
70 |
2,059 |
-14 |
Hover/Click |
Dec21 |
210416 |
80.00 |
80.04 |
79.66 |
80.02 |
+0.24 |
141 |
2,343 |
+15 |
Hover/Click |
Mar22 |
210416 |
80.04 |
80.06 |
79.75 |
80.04 |
+0.24 |
5 |
60 |
+5 |
Hover/Click |
Total Volume and Open Interest |
71,817 |
169,643 |
+3,457 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun21 |
210416 |
92.01 |
92.13 |
91.82 |
91.97 |
-0.11 |
88,479 |
164,524 |
+484 |
Hover/Click |
Sep21 |
210416 |
92.10 |
92.20 |
91.91 |
92.06 |
-0.11 |
32 |
270 |
+15 |
Hover/Click |
Dec21 |
210416 |
92.16 |
92.16 |
92.02 |
92.16 |
-0.11 |
3 |
184 |
+0 |
Hover/Click |
Total Volume and Open Interest |
88,580 |
165,928 |
+497 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun21 |
210416 |
108.59 |
109.10 |
108.44 |
108.87 |
+0.22 |
17,082 |
42,884 |
+624 |
Hover/Click |
Sep21 |
210416 |
109.28 |
109.36 |
108.73 |
109.14 |
+0.22 |
20 |
163 |
+5 |
Hover/Click |
Dec21 |
210416 |
109.43 |
109.62 |
109.03 |
109.43 |
+0.23 |
1 |
6 |
+1 |
Hover/Click |
Total Volume and Open Interest |
17,103 |
43,053 |
+630 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun21 |
210416 |
119.80 |
120.09 |
119.65 |
119.93 |
+0.04 |
152,628 |
644,791 |
+6,715 |
Hover/Click |
Sep21 |
210416 |
120.08 |
120.32 |
119.88 |
120.16 |
+0.04 |
426 |
4,841 |
+92 |
Hover/Click |
Dec21 |
210416 |
120.26 |
120.55 |
120.19 |
120.40 |
+0.04 |
33 |
1,851 |
+6 |
Hover/Click |
Total Volume and Open Interest |
153,443 |
655,423 |
+6,742 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun21 |
210416 |
498.38 |
499.63 |
497.00 |
499.13 |
+1.38 |
32,042 |
141,047 |
-2,302 |
Hover/Click |
Sep21 |
210416 |
493.13 |
494.25 |
492.13 |
493.88 |
+1.25 |
63 |
214 |
-3 |
Hover/Click |
Total Volume and Open Interest |
32,143 |
141,319 |
-2,300 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
May21 |
210416 |
178.30 |
179.50 |
176.05 |
179.05 |
+1.15 |
5,385 |
43,331 |
+1,453 |
|
Jun21 |
210416 |
178.10 |
179.05 |
175.60 |
178.65 |
+1.15 |
158 |
1,997 |
-33 |
Hover/Click |
Jul21 |
210416 |
178.25 |
178.25 |
175.35 |
178.25 |
+1.20 |
6 |
427 |
-1 |
|
Aug21 |
210416 |
177.00 |
177.75 |
175.50 |
177.75 |
+1.20 |
0 |
9 |
+0 |
|
Total Volume and Open Interest |
5,549 |
45,764 |
+1,419 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun21 |
210416 |
157~270 |
158~150 |
157~160 |
158~000 |
-1~000 |
286,963 |
1,169,916 |
-1,794 |
Hover/Click |
Sep21 |
210416 |
156~200 |
156~280 |
155~310 |
156~140 |
-1~000 |
3 |
22 |
-1 |
Hover/Click |
Dec21 |
210416 |
156~140 |
156~140 |
156~140 |
156~140 |
-1~000 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
286,966 |
1,169,938 |
-1,795 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun21 |
210416 |
132~125 |
132~175 |
132~060 |
132~120 |
-0~090 |
1,339,839 |
3,892,305 |
-3,976 |
Hover/Click |
Sep21 |
210416 |
131~190 |
131~225 |
131~120 |
131~175 |
-0~095 |
2,059 |
2,148 |
+1,483 |
Hover/Click |
Dec21 |
210416 |
130~265 |
130~265 |
130~265 |
130~265 |
-0~095 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,341,898 |
3,894,453 |
-2,493 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun21 |
210416 |
124~000 |
124~010 |
123~280 |
123~306 |
-0~050 |
712,325 |
3,410,435 |
-32,208 |
Hover/Click |
Sep21 |
210416 |
123~126 |
123~126 |
123~120 |
123~126 |
-0~050 |
|
|
|
Hover/Click |
Dec21 |
210416 |
123~104 |
123~104 |
123~104 |
123~104 |
-0~050 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
712,325 |
3,410,435 |
-32,208 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun21 |
210416 |
110~116 |
110~120 |
110~112 |
110~115 |
-0~004 |
307,796 |
2,280,035 |
-5,145 |
Hover/Click |
Sep21 |
210416 |
110~091 |
110~091 |
110~091 |
110~091 |
-0~004 |
|
|
|
Hover/Click |
Dec21 |
210416 |
110~091 |
110~091 |
110~091 |
110~091 |
-0~004 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
307,796 |
2,280,035 |
-5,145 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Jun21 |
210416 |
99.820 |
99.820 |
99.810 |
99.810 |
-0.005 |
49,756 |
1,222,759 |
-472 |
|
Sep21 |
210416 |
99.810 |
99.810 |
99.795 |
99.800 |
-0.010 |
66,040 |
882,731 |
-1,475 |
|
Dec21 |
210416 |
99.740 |
99.740 |
99.735 |
99.735 |
-0.010 |
54,727 |
891,082 |
-4,004 |
|
Mar22 |
210416 |
99.770 |
99.775 |
99.765 |
99.770 |
-0.010 |
77,954 |
828,552 |
-5,201 |
|
Jun22 |
210416 |
99.725 |
99.735 |
99.720 |
99.730 |
-0.005 |
89,340 |
747,808 |
-4,216 |
|
Sep22 |
210416 |
99.665 |
99.675 |
99.660 |
99.670 |
-0.005 |
137,179 |
820,831 |
-3,314 |
|
Dec22 |
210416 |
99.555 |
99.570 |
99.550 |
99.560 |
-0.015 |
151,526 |
866,721 |
-3,146 |
|
Mar23 |
210416 |
99.470 |
99.485 |
99.460 |
99.475 |
-0.020 |
139,601 |
1,129,995 |
-12,432 |
|
Jun23 |
210416 |
99.335 |
99.350 |
99.320 |
99.340 |
-0.020 |
132,507 |
806,666 |
-186 |
|
Sep23 |
210416 |
99.110 |
99.135 |
99.100 |
99.120 |
-0.025 |
96,156 |
635,917 |
-2,049 |
|
Dec23 |
210416 |
98.965 |
98.990 |
98.950 |
98.970 |
-0.035 |
111,808 |
812,810 |
+3,205 |
|
Mar24 |
210416 |
98.815 |
98.840 |
98.795 |
98.820 |
-0.040 |
77,274 |
270,944 |
-4,846 |
|
Jun24 |
210416 |
98.670 |
98.695 |
98.650 |
98.670 |
-0.045 |
58,535 |
305,337 |
-1,958 |
|
Sep24 |
210416 |
98.525 |
98.550 |
98.505 |
98.530 |
-0.045 |
45,906 |
271,264 |
-1,555 |
|
Dec24 |
210416 |
98.405 |
98.430 |
98.380 |
98.410 |
-0.045 |
45,735 |
219,357 |
+593 |
|
Mar25 |
210416 |
98.310 |
98.325 |
98.280 |
98.310 |
-0.045 |
35,498 |
128,025 |
-1,069 |
|
Jun25 |
210416 |
98.215 |
98.230 |
98.180 |
98.210 |
-0.045 |
24,953 |
91,424 |
+586 |
|
Sep25 |
210416 |
98.135 |
98.145 |
98.095 |
98.125 |
-0.045 |
33,748 |
182,842 |
+2,027 |
|
Total Volume and Open Interest |
1,493,617 |
11,667,956 |
-33,359 |
|
Ultra T-Bond(CBOT) |
Jun21 |
210416 |
187~03 |
188~15 |
186~19 |
187~18 |
-1~25 |
132,970 |
1,131,279 |
-4,024 |
|
Sep21 |
210416 |
185~30 |
185~30 |
185~04 |
185~30 |
-1~29 |
|
|
|
|
Dec21 |
210416 |
185~30 |
185~30 |
185~30 |
185~30 |
-1~29 |
|
|
|
|
Total Volume and Open Interest |
132,970 |
1,131,279 |
-4,024 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun21 |
210416 |
146~060 |
146~185 |
145~295 |
146~090 |
-0~175 |
237,323 |
1,448,507 |
-2,238 |
|
Sep21 |
210416 |
144~300 |
144~300 |
144~280 |
144~300 |
-0~175 |
|
|
|
|
Dec21 |
210416 |
144~300 |
144~300 |
144~300 |
144~300 |
-0~175 |
|
|
|
|
Total Volume and Open Interest |
237,323 |
1,448,507 |
-2,238 |
|
30 Day Federal Funds(CBOT) |
Apr21 |
210416 |
99.930 |
99.933 |
99.930 |
99.930 |
-0.003 |
2,425 |
155,106 |
+705 |
|
May21 |
210416 |
99.915 |
99.920 |
99.915 |
99.915 |
-0.005 |
6,307 |
147,965 |
-3,090 |
|
Jun21 |
210416 |
99.910 |
99.915 |
99.910 |
99.910 |
-0.005 |
2,593 |
94,935 |
+210 |
|
Jul21 |
210416 |
99.910 |
99.910 |
99.905 |
99.905 |
-0.005 |
1,566 |
114,512 |
+320 |
|
Aug21 |
210416 |
99.910 |
99.910 |
99.905 |
99.905 |
-0.005 |
1,692 |
66,772 |
+381 |
|
Sep21 |
210416 |
99.905 |
99.910 |
99.905 |
99.905 |
-0.005 |
704 |
60,606 |
+125 |
|
Total Volume and Open Interest |
28,219 |
1,037,506 |
+1,280 |
|
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 |
210416 |
205.84 |
205.84 |
204.40 |
204.80 |
-1.18 |
77,292 |
296,884 |
-1,069 |
|
Sep21 |
210416 |
203.02 |
203.24 |
203.02 |
203.14 |
-1.18 |
1 |
410 |
+0 |
|
Dec21 |
210416 |
201.80 |
201.80 |
201.80 |
201.80 |
-1.18 |
|
|
|
|
Total Volume and Open Interest |
77,293 |
297,294 |
-1,069 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun21 |
210416 |
171.28 |
171.31 |
170.77 |
170.91 |
-0.42 |
748,423 |
1,471,436 |
+2,708 |
Hover/Click |
Sep21 |
210416 |
172.70 |
172.81 |
172.50 |
172.62 |
-0.44 |
946 |
3,102 |
+777 |
Hover/Click |
Dec21 |
210416 |
170.19 |
170.19 |
169.91 |
169.91 |
-0.42 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
749,369 |
1,474,538 |
+3,485 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun21 |
210416 |
135.09 |
135.09 |
134.92 |
134.96 |
-0.12 |
445,687 |
1,221,928 |
+44,155 |
Hover/Click |
Sep21 |
210416 |
134.36 |
134.36 |
134.36 |
134.36 |
-0.12 |
0 |
31 |
+0 |
Hover/Click |
Dec21 |
210416 |
135.26 |
135.26 |
135.26 |
135.26 |
-0.12 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
445,687 |
1,221,959 |
+44,155 |
|
Euro-Schatz(EUREX) |
Jun21 |
210416 |
112.11 |
112.11 |
112.09 |
112.10 |
-0.01 |
189,900 |
1,548,480 |
+7,922 |
|
Sep21 |
210416 |
112.19 |
112.19 |
112.19 |
112.19 |
-0.01 |
0 |
1 |
+0 |
|
Dec21 |
210416 |
112.95 |
112.95 |
112.95 |
112.95 |
-0.01 |
|
|
|
|
Total Volume and Open Interest |
189,900 |
1,548,481 |
+7,922 |
|
3-Mth Euribor(EUREX) |
Jun21 |
210416 |
100.530 |
100.540 |
100.530 |
100.540 |
unch |
0 |
912 |
+0 |
|
Sep21 |
210416 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
1,389 |
+0 |
|
Dec21 |
210416 |
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 |
210416 |
128~18 |
128~20 |
128~11 |
128~14 |
-0~12 |
215,803 |
651,036 |
+4,452 |
Hover/Click |
Sep21 |
210416 |
127~14 |
127~14 |
127~14 |
127~14 |
-0~12 |
0 |
131 |
+0 |
Hover/Click |
Total Volume and Open Interest |
215,803 |
651,167 |
+4,452 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Jun21 |
210416 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
12,464 |
629,662 |
+4,211 |
|
Sep21 |
210416 |
99.93 |
99.93 |
99.92 |
99.92 |
-0.01 |
38,192 |
553,038 |
-2,355 |
|
Dec21 |
210416 |
99.89 |
99.89 |
99.89 |
99.89 |
-0.00 |
44,137 |
477,854 |
-19,069 |
|
Mar22 |
210416 |
99.82 |
99.82 |
99.81 |
99.81 |
-0.01 |
18,856 |
587,495 |
-1,890 |
|
Jun22 |
210416 |
99.78 |
99.78 |
99.77 |
99.78 |
-0.00 |
27,744 |
522,716 |
+3,927 |
|
Sep22 |
210416 |
99.73 |
99.74 |
99.72 |
99.73 |
unch |
19,122 |
281,106 |
-3,487 |
|
Total Volume and Open Interest |
340,061 |
4,644,335 |
-17,142 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun21 |
210416 |
100.535 |
100.540 |
100.535 |
100.535 |
-0.005 |
45,406 |
326,102 |
+216 |
|
Sep21 |
210416 |
100.540 |
100.540 |
100.535 |
100.540 |
unch |
34,741 |
338,271 |
+1,263 |
|
Dec21 |
210416 |
100.545 |
100.550 |
100.540 |
100.545 |
unch |
34,998 |
395,324 |
-3,889 |
|
Total Volume and Open Interest |
793,533 |
3,701,273 |
+22,582 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun21 |
210416 |
99.94 |
99.95 |
99.94 |
99.95 |
unch |
583 |
147,747 |
-1,573 |
|
Sep21 |
210416 |
99.92 |
99.93 |
99.91 |
99.92 |
-0.01 |
3,260 |
135,481 |
+1,079 |
|
Dec21 |
210416 |
99.89 |
99.90 |
99.88 |
99.89 |
-0.01 |
4,977 |
165,679 |
-998 |
|
Mar22 |
210416 |
99.86 |
99.87 |
99.86 |
99.87 |
unch |
5,379 |
163,936 |
+381 |
|
Jun22 |
210416 |
99.82 |
99.83 |
99.81 |
99.82 |
-0.01 |
3,645 |
107,925 |
+1,084 |
|
Sep22 |
210416 |
99.76 |
99.77 |
99.75 |
99.76 |
unch |
4,917 |
69,536 |
+220 |
|
Dec22 |
210416 |
99.67 |
99.68 |
99.66 |
99.67 |
unch |
3,239 |
49,334 |
+1,822 |
|
Mar23 |
210416 |
99.59 |
99.60 |
99.58 |
99.59 |
unch |
1,902 |
30,080 |
-268 |
|
Jun23 |
210416 |
99.49 |
99.49 |
99.47 |
99.47 |
-0.01 |
425 |
2,106 |
+312 |
|
Sep23 |
210416 |
99.33 |
99.33 |
99.33 |
99.33 |
-0.01 |
0 |
921 |
+0 |
|
Total Volume and Open Interest |
28,327 |
873,634 |
+2,059 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun21 |
210416 |
98.28 |
98.35 |
98.27 |
98.31 |
+0.04 |
231,425 |
1,412,967 |
+3,735 |
|
Sep21 |
210416 |
98.31 |
98.31 |
98.31 |
98.31 |
+0.04 |
0 |
10 |
+0 |
|
Total Volume and Open Interest |
231,425 |
1,412,977 |
+3,735 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun21 |
210416 |
99.74 |
99.75 |
99.74 |
99.74 |
unch |
142,580 |
729,111 |
+24,004 |
|
Sep21 |
210416 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
|
|
|
|
Total Volume and Open Interest |
142,580 |
729,111 |
+24,004 |
|
Gold(CMX) |
Weekly |
Monthly |
Apr21 |
210416 |
1770.4 |
1779.5 |
1770.1 |
1779.0 |
+13.6 |
1,037 |
3,158 |
-2,010 |
Hover/Click |
Jun21 |
210416 |
1764.8 |
1784.7 |
1760.3 |
1780.2 |
+13.4 |
145,260 |
378,304 |
+1,148 |
Hover/Click |
Aug21 |
210416 |
1766.2 |
1786.2 |
1763.2 |
1782.2 |
+13.4 |
2,791 |
38,692 |
+104 |
Hover/Click |
Oct21 |
210416 |
1768.7 |
1786.8 |
1765.8 |
1784.2 |
+13.4 |
181 |
12,840 |
+25 |
Hover/Click |
Dec21 |
210416 |
1768.4 |
1790.3 |
1767.1 |
1786.3 |
+13.4 |
1,569 |
20,040 |
+662 |
Hover/Click |
Feb22 |
210416 |
1770.5 |
1790.2 |
1768.3 |
1788.1 |
+13.4 |
251 |
5,261 |
+147 |
Hover/Click |
Apr22 |
210416 |
1784.7 |
1789.7 |
1784.7 |
1789.7 |
+13.3 |
32 |
119 |
+12 |
Hover/Click |
Jun22 |
210416 |
1771.5 |
1791.3 |
1771.5 |
1791.3 |
+13.2 |
25 |
396 |
+25 |
Hover/Click |
Aug22 |
210416 |
1792.8 |
1792.8 |
1775.0 |
1792.8 |
+13.2 |
0 |
4 |
+0 |
Hover/Click |
Oct22 |
210416 |
1795.8 |
1795.8 |
1795.8 |
1795.8 |
+13.2 |
|
|
|
Hover/Click |
Dec22 |
210416 |
1797.6 |
1799.8 |
1797.3 |
1797.9 |
+13.2 |
1 |
379 |
-1 |
Hover/Click |
Feb23 |
210416 |
1800.9 |
1800.9 |
1800.9 |
1800.9 |
+13.2 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
151,776 |
460,935 |
+202 |
|
Silver(CMX) |
Weekly |
Monthly |
May21 |
210416 |
2594.0 |
2638.0 |
2579.5 |
2610.5 |
+14.1 |
56,466 |
84,788 |
-4,185 |
Hover/Click |
Jul21 |
210416 |
2596.0 |
2641.0 |
2583.5 |
2614.0 |
+14.2 |
13,934 |
62,509 |
+6,973 |
Hover/Click |
Sep21 |
210416 |
2594.5 |
2643.0 |
2590.5 |
2616.9 |
+14.3 |
1,123 |
8,627 |
+447 |
Hover/Click |
Dec21 |
210416 |
2596.0 |
2641.5 |
2592.5 |
2620.2 |
+14.3 |
602 |
8,328 |
+203 |
Hover/Click |
Mar22 |
210416 |
2648.5 |
2648.5 |
2624.0 |
2624.0 |
+14.3 |
6 |
1,582 |
+0 |
Hover/Click |
May22 |
210416 |
2637.0 |
2637.0 |
2627.0 |
2627.0 |
+14.3 |
6 |
113 |
+0 |
Hover/Click |
Jul22 |
210416 |
2631.0 |
2631.0 |
2631.0 |
2631.0 |
+14.3 |
2 |
70 |
+0 |
Hover/Click |
Total Volume and Open Interest |
72,358 |
167,584 |
+3,518 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr21 |
210416 |
1202.8 |
1206.2 |
1202.8 |
1206.2 |
+8.4 |
7 |
374 |
-70 |
Hover/Click |
Jul21 |
210416 |
1199.6 |
1212.9 |
1192.3 |
1208.7 |
+8.5 |
13,950 |
61,292 |
-1,243 |
Hover/Click |
Oct21 |
210416 |
1207.1 |
1212.8 |
1196.2 |
1211.7 |
+8.3 |
179 |
1,893 |
+45 |
Hover/Click |
Jan22 |
210416 |
1204.2 |
1215.1 |
1204.2 |
1215.1 |
+8.4 |
1 |
675 |
+0 |
Hover/Click |
Total Volume and Open Interest |
14,157 |
64,388 |
-1,273 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun21 |
210416 |
2725.00 |
2787.50 |
2725.00 |
2774.70 |
+35.30 |
1,637 |
10,404 |
+92 |
Hover/Click |
Sep21 |
210416 |
2757.50 |
2778.00 |
2755.50 |
2776.80 |
+35.60 |
18 |
623 |
+9 |
Hover/Click |
Dec21 |
210416 |
2773.30 |
2773.30 |
2773.30 |
2773.30 |
+35.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,655 |
11,027 |
+101 |
|
Copper(CMX) |
Weekly |
Monthly |
May21 |
210416 |
422.55 |
424.40 |
416.05 |
416.80 |
-5.05 |
98,365 |
89,565 |
-7,182 |
Hover/Click |
Jul21 |
210416 |
423.15 |
424.95 |
416.55 |
417.30 |
-5.20 |
38,439 |
85,449 |
+10,485 |
Hover/Click |
Sep21 |
210416 |
423.35 |
425.00 |
416.80 |
417.50 |
-5.10 |
5,756 |
27,592 |
+2 |
Hover/Click |
Dec21 |
210416 |
423.35 |
423.65 |
416.15 |
416.75 |
-4.90 |
3,741 |
24,573 |
+727 |
Hover/Click |
Mar22 |
210416 |
418.05 |
421.70 |
415.40 |
415.60 |
-4.80 |
678 |
4,986 |
+380 |
Hover/Click |
Total Volume and Open Interest |
148,081 |
241,041 |
+4,439 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun21 |
210416 |
33940 |
34144 |
33880 |
34081 |
+158 |
169,919 |
94,917 |
+3,062 |
Hover/Click |
Sep21 |
210416 |
33815 |
34029 |
33777 |
33971 |
+160 |
213 |
294 |
+9 |
Hover/Click |
Dec21 |
210416 |
33885 |
33885 |
33885 |
33885 |
+163 |
0 |
3 |
+0 |
Hover/Click |
Mar22 |
210416 |
33771 |
33771 |
33771 |
33771 |
+162 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
170,132 |
95,214 |
+3,071 |
|
S & P 500(CME) |
Weekly |
Monthly |
Jun21 |
210416 |
4176.25 |
4176.25 |
4155.25 |
4176.25 |
+13.75 |
2,209 |
32,343 |
+509 |
|
Sep21 |
210416 |
4166.25 |
4166.25 |
4166.25 |
4166.25 |
+13.75 |
|
|
|
|
Dec21 |
210416 |
4157.50 |
4157.50 |
4157.50 |
4157.50 |
+14.75 |
|
|
|
|
Mar22 |
210416 |
869.90 |
869.90 |
869.90 |
869.90 |
+15.00 |
|
|
|
|
Total Volume and Open Interest |
2,209 |
32,417 |
+509 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun21 |
210416 |
4162.75 |
4183.50 |
4154.25 |
4176.25 |
+13.75 |
1,529,562 |
2,602,929 |
-2,197 |
Hover/Click |
Sep21 |
210416 |
4150.75 |
4173.50 |
4144.25 |
4166.25 |
+13.75 |
1,798 |
6,823 |
+281 |
Hover/Click |
Dec21 |
210416 |
4143.75 |
4164.50 |
4135.50 |
4157.50 |
+14.75 |
10,708 |
41,648 |
+10,695 |
Hover/Click |
Mar22 |
210416 |
4146.75 |
4146.75 |
4146.75 |
4146.75 |
+15.00 |
0 |
1,020 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,542,068 |
2,652,421 |
+8,779 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun21 |
210416 |
14002.00 |
14059.50 |
13952.75 |
14029.50 |
+15.50 |
662,204 |
211,527 |
-1,912 |
Hover/Click |
Sep21 |
210416 |
13986.25 |
14046.50 |
13942.50 |
14016.75 |
+15.75 |
958 |
1,185 |
+336 |
Hover/Click |
Dec21 |
210416 |
13987.75 |
14023.75 |
13940.00 |
14005.75 |
+15.00 |
14 |
18 |
+5 |
Hover/Click |
Total Volume and Open Interest |
663,177 |
212,731 |
-1,571 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun21 |
210416 |
2691.60 |
2724.50 |
2690.80 |
2716.60 |
+19.40 |
12,941 |
45,569 |
-165 |
Hover/Click |
Sep21 |
210416 |
2716.20 |
2719.30 |
2692.00 |
2714.30 |
+19.30 |
0 |
1 |
+0 |
Hover/Click |
Dec21 |
210416 |
2733.60 |
2733.60 |
2733.60 |
2733.60 |
+19.40 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
12,941 |
45,570 |
-165 |
|
Volatility Index(CBOE) |
Apr21 |
210416 |
17.15 |
17.40 |
16.85 |
17.00 |
-0.15 |
80,186 |
74,708 |
-15,506 |
|
May21 |
210416 |
20.35 |
20.46 |
19.75 |
19.96 |
-0.33 |
58,015 |
182,154 |
+11,981 |
|
Jun21 |
210416 |
22.06 |
22.13 |
21.42 |
21.60 |
-0.40 |
17,536 |
48,435 |
+2,918 |
|
Jul21 |
210416 |
23.20 |
23.30 |
22.66 |
22.85 |
-0.31 |
6,194 |
37,150 |
+533 |
|
Total Volume and Open Interest |
169,225 |
378,444 |
+895 |
|
S & P 600(CME) |
Jun21 |
210416 |
1348.60 |
1348.60 |
1348.60 |
1348.60 |
+4.00 |
|
|
|
|
Sep21 |
210416 |
1349.50 |
1349.50 |
1349.50 |
1349.50 |
+4.10 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun21 |
210416 |
2255.90 |
2270.40 |
2243.30 |
2259.00 |
+3.30 |
202,720 |
456,883 |
-4,312 |
Hover/Click |
Sep21 |
210416 |
2248.10 |
2265.60 |
2241.40 |
2255.00 |
+3.20 |
36 |
349 |
+6 |
Hover/Click |
Dec21 |
210416 |
2250.00 |
2250.00 |
2250.00 |
2250.00 |
+4.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
202,756 |
457,232 |
-4,306 |
|
Nikkei 225(CME) |
Jun21 |
210416 |
29770 |
29850 |
29630 |
29810 |
+40 |
5,190 |
14,839 |
+209 |
|
Sep21 |
210416 |
29775 |
29775 |
29625 |
29775 |
+40 |
0 |
19 |
+0 |
|
Total Volume and Open Interest |
5,190 |
14,858 |
+209 |
|
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 |
210416 |
29750 |
29835 |
29615 |
29730 |
+110 |
348,232 |
296,760 |
-2,015 |
|
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 |
210416 |
29750 |
29830 |
29610 |
29730 |
+110 |
21,053 |
217,578 |
-1,202 |
|
Sep21 |
210416 |
29690 |
29770 |
29580 |
29670 |
+100 |
52 |
4,637 |
+41 |
|
Dec21 |
210416 |
29450 |
29480 |
29450 |
29480 |
+110 |
1 |
43,479 |
+500 |
|
Total Volume and Open Interest |
21,106 |
301,884 |
-661 |
|
Nikkei 225(CME) Yen |
Jun21 |
210416 |
29750 |
29835 |
29615 |
29795 |
+45 |
18,479 |
35,176 |
+977 |
|
Sep21 |
210416 |
29735 |
29755 |
29580 |
29735 |
+50 |
0 |
190 |
+0 |
|
Dec21 |
210416 |
29515 |
29515 |
29515 |
29515 |
+50 |
|
|
|
|
Total Volume and Open Interest |
18,479 |
35,366 |
+977 |
|
Nikkei 225(CME) e-Mini Yen |
Jun21 |
210416 |
29800 |
29800 |
29800 |
29800 |
+50 |
|
|
|
|
Sep21 |
210416 |
29740 |
29740 |
29740 |
29740 |
+50 |
|
|
|
|
Dec21 |
210416 |
29520 |
29520 |
29520 |
29520 |
+50 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Apr21 |
210416 |
6244.0 |
6280.5 |
6228.0 |
6278.0 |
+43.5 |
150,160 |
190,412 |
-67,411 |
|
May21 |
210416 |
6172.0 |
6250.0 |
6160.0 |
6220.0 |
+53.5 |
119,971 |
293,526 |
+60,971 |
|
Jun21 |
210416 |
6136.5 |
6208.5 |
6136.5 |
6192.5 |
+56.5 |
12 |
7,638 |
+4 |
|
Sep21 |
210416 |
6168.0 |
6168.0 |
6168.0 |
6168.0 |
+53.5 |
0 |
5 |
+0 |
|
Dec21 |
210416 |
6141.5 |
6141.5 |
6141.5 |
6141.5 |
+53.5 |
0 |
28,501 |
+0 |
|
Mar22 |
210416 |
6124.0 |
6124.0 |
6124.0 |
6124.0 |
+53.5 |
|
|
|
|
Total Volume and Open Interest |
270,143 |
529,586 |
-6,436 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Apr21 |
210416 |
28807 |
29065 |
28667 |
28980 |
+200 |
114,218 |
96,602 |
+1,343 |
|
May21 |
210416 |
28648 |
28888 |
28497 |
28804 |
+196 |
710 |
859 |
-14 |
|
Jun21 |
210416 |
28515 |
28709 |
28360 |
28663 |
+197 |
198 |
4,970 |
-68 |
|
Total Volume and Open Interest |
115,332 |
108,304 |
+1,432 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun21 |
210416 |
15291.0 |
15529.0 |
15275.0 |
15477.0 |
+206.0 |
48,701 |
76,831 |
+536 |
|
Sep21 |
210416 |
15280.0 |
15494.0 |
15278.0 |
15455.0 |
+206.0 |
34 |
178 |
+0 |
|
Dec21 |
210416 |
15391.0 |
15439.0 |
15391.0 |
15433.0 |
+206.0 |
0 |
46 |
+0 |
|
Total Volume and Open Interest |
48,735 |
77,055 |
+536 |
|
Mini-DAX(EUREX) |
Jun21 |
210416 |
15283.0 |
15530.0 |
15275.0 |
15477.0 |
+206.0 |
48,193 |
17,214 |
-136 |
|
Sep21 |
210416 |
15278.0 |
15488.0 |
15278.0 |
15455.0 |
+206.0 |
25 |
205 |
+11 |
|
Dec21 |
210416 |
15401.0 |
15433.0 |
15391.0 |
15433.0 |
+206.0 |
0 |
11 |
+0 |
|
Total Volume and Open Interest |
48,218 |
17,430 |
-125 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun21 |
210416 |
3945 |
4000 |
3940 |
3983 |
+41 |
583,902 |
3,151,465 |
+8,117 |
|
Sep21 |
210416 |
3931 |
3971 |
3927 |
3968 |
+41 |
799 |
6,105 |
+694 |
|
Dec21 |
210416 |
3946 |
3946 |
3946 |
3946 |
+41 |
0 |
45,368 |
+0 |
|
Total Volume and Open Interest |
584,701 |
3,211,540 |
+8,811 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun21 |
210416 |
11125 |
11217 |
11074 |
11129 |
+6 |
28,745 |
170,953 |
-178 |
|
Sep21 |
210416 |
11100 |
11100 |
11097 |
11097 |
+6 |
2 |
530 |
+2 |
|
Dec21 |
210416 |
11076 |
11076 |
11076 |
11076 |
+6 |
0 |
101 |
+0 |
|
Total Volume and Open Interest |
28,747 |
171,584 |
-176 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun21 |
210416 |
6963.50 |
6999.00 |
6946.50 |
6975.00 |
+23.50 |
78,072 |
618,603 |
-4,987 |
|
Sep21 |
210416 |
6905.00 |
6908.50 |
6904.50 |
6908.50 |
+23.50 |
1 |
4,095 |
+0 |
|
Dec21 |
210416 |
6877.50 |
6877.50 |
6877.50 |
6877.50 |
+23.50 |
0 |
13 |
+0 |
|
Total Volume and Open Interest |
78,073 |
622,711 |
-4,987 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun21 |
210416 |
7040.0 |
7067.0 |
7000.0 |
7034.0 |
-2.0 |
29,895 |
246,037 |
+412 |
|
Sep21 |
210416 |
6936.0 |
6959.0 |
6936.0 |
6959.0 |
+4.0 |
0 |
5 |
+0 |
|
Dec21 |
210416 |
6931.0 |
6931.0 |
6931.0 |
6931.0 |
+4.0 |
0 |
159 |
+0 |
|
Total Volume and Open Interest |
30,951 |
249,159 |
+643 |
|
FTSE MIB(ISE) |
Jun21 |
210416 |
24285.00 |
24605.00 |
24260.00 |
24504.00 |
+223.00 |
16,771 |
81,080 |
+1,618 |
|
Sep21 |
210416 |
24340.00 |
24349.00 |
24135.00 |
24349.00 |
+223.00 |
30 |
492 |
+47 |
|
Dec21 |
210416 |
24072.00 |
24072.00 |
24072.00 |
24072.00 |
+223.00 |
0 |
17 |
+0 |
|
Total Volume and Open Interest |
16,801 |
81,589 |
+1,665 |
|
KOSPI 200(KFE) |
Jun21 |
210416 |
433.00 |
433.25 |
429.80 |
431.10 |
-0.30 |
200,904 |
237,522 |
-1,243 |
|
Sep21 |
210416 |
432.40 |
432.80 |
429.50 |
430.40 |
-0.70 |
114 |
3,462 |
-288 |
|
Dec21 |
210416 |
431.40 |
431.40 |
431.40 |
431.40 |
-0.40 |
1 |
23,738 |
+0 |
|
Total Volume and Open Interest |
201,019 |
275,915 |
-1,531 |
|
GSCI(CME) |
Weekly |
Monthly |
May21 |
210416 |
490.85 |
491.90 |
488.15 |
488.85 |
-0.55 |
133 |
4,481 |
+108 |
|
Jun21 |
210416 |
488.75 |
488.75 |
488.75 |
488.75 |
-0.75 |
|
|
|
|
Jul21 |
210416 |
482.45 |
482.45 |
482.45 |
482.45 |
|
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|