|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon April 19, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
May21 |
210419 |
1439.75 |
1454.50 |
1434.75 |
1449.75 |
+16.50 |
85,081 |
193,639 |
-10,219 |
Hover/Click |
Jul21 |
210419 |
1430.00 |
1441.75 |
1423.50 |
1436.50 |
+14.00 |
76,933 |
305,807 |
+7,179 |
Hover/Click |
Aug21 |
210419 |
1384.75 |
1398.50 |
1381.50 |
1393.75 |
+12.75 |
10,042 |
29,682 |
+666 |
Hover/Click |
Sep21 |
210419 |
1316.75 |
1325.50 |
1311.50 |
1321.25 |
+10.00 |
1,774 |
15,897 |
+364 |
Hover/Click |
Nov21 |
210419 |
1280.00 |
1287.75 |
1272.50 |
1284.00 |
+10.00 |
20,069 |
224,474 |
+1,901 |
Hover/Click |
Jan22 |
210419 |
1277.75 |
1286.00 |
1272.00 |
1282.25 |
+9.00 |
1,512 |
30,327 |
-118 |
Hover/Click |
Mar22 |
210419 |
1246.50 |
1257.75 |
1245.25 |
1254.75 |
+8.25 |
2,036 |
56,259 |
-420 |
Hover/Click |
May22 |
210419 |
1242.25 |
1250.25 |
1239.25 |
1247.50 |
+7.25 |
675 |
19,012 |
+8 |
Hover/Click |
Jul22 |
210419 |
1242.00 |
1248.50 |
1242.00 |
1245.25 |
+6.00 |
702 |
10,751 |
+108 |
Hover/Click |
Aug22 |
210419 |
1227.50 |
1228.25 |
1227.50 |
1227.50 |
+4.50 |
5 |
240 |
+2 |
Hover/Click |
Sep22 |
210419 |
1186.50 |
1186.50 |
1183.25 |
1183.25 |
+2.00 |
2 |
518 |
+1 |
Hover/Click |
Nov22 |
210419 |
1155.00 |
1160.00 |
1151.00 |
1154.75 |
+1.00 |
604 |
8,342 |
+30 |
Hover/Click |
Jan23 |
210419 |
1157.50 |
1157.50 |
1157.50 |
1157.50 |
+0.75 |
0 |
102 |
+0 |
Hover/Click |
Mar23 |
210419 |
1152.50 |
1152.50 |
1152.50 |
1152.50 |
+2.25 |
0 |
19 |
+0 |
Hover/Click |
Total Volume and Open Interest |
199,440 |
895,196 |
-495 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
May21 |
210419 |
404.40 |
408.90 |
401.70 |
407.50 |
+5.30 |
41,579 |
72,356 |
-6,695 |
Hover/Click |
Jul21 |
210419 |
408.10 |
412.60 |
405.60 |
411.30 |
+4.90 |
56,334 |
167,647 |
+7,360 |
Hover/Click |
Aug21 |
210419 |
403.70 |
408.90 |
402.10 |
408.00 |
+5.40 |
11,706 |
30,173 |
+761 |
Hover/Click |
Sep21 |
210419 |
398.00 |
403.80 |
397.00 |
402.70 |
+5.70 |
3,373 |
20,131 |
+678 |
Hover/Click |
Oct21 |
210419 |
390.40 |
397.00 |
390.40 |
395.80 |
+4.60 |
1,340 |
21,206 |
+45 |
Hover/Click |
Dec21 |
210419 |
392.60 |
396.10 |
390.80 |
395.10 |
+4.20 |
7,747 |
64,280 |
-258 |
Hover/Click |
Jan22 |
210419 |
388.70 |
393.60 |
388.70 |
392.50 |
+4.00 |
413 |
8,572 |
-53 |
Hover/Click |
Mar22 |
210419 |
381.00 |
384.70 |
381.00 |
383.20 |
+2.90 |
360 |
13,612 |
+44 |
Hover/Click |
May22 |
210419 |
381.30 |
381.80 |
378.90 |
380.20 |
+2.30 |
314 |
9,557 |
+14 |
Hover/Click |
Jul22 |
210419 |
380.40 |
382.00 |
380.10 |
380.50 |
+2.00 |
109 |
4,548 |
+20 |
Hover/Click |
Total Volume and Open Interest |
123,331 |
416,938 |
+1,943 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
May21 |
210419 |
56.65 |
56.73 |
55.88 |
56.27 |
-0.06 |
30,388 |
75,512 |
-3,387 |
Hover/Click |
Jul21 |
210419 |
54.50 |
54.55 |
53.68 |
53.87 |
-0.37 |
46,547 |
188,687 |
+4,477 |
Hover/Click |
Aug21 |
210419 |
52.10 |
52.30 |
51.26 |
51.48 |
-0.39 |
12,612 |
39,466 |
+1,114 |
Hover/Click |
Sep21 |
210419 |
49.86 |
50.18 |
49.44 |
49.72 |
-0.29 |
4,687 |
35,580 |
+990 |
Hover/Click |
Oct21 |
210419 |
48.58 |
48.75 |
48.15 |
48.48 |
-0.11 |
4,239 |
28,566 |
+63 |
Hover/Click |
Dec21 |
210419 |
48.34 |
48.34 |
47.46 |
47.76 |
-0.08 |
11,997 |
93,827 |
-374 |
Hover/Click |
Jan22 |
210419 |
47.73 |
47.73 |
46.99 |
47.28 |
-0.02 |
709 |
14,297 |
+58 |
Hover/Click |
Mar22 |
210419 |
47.04 |
47.04 |
46.40 |
46.67 |
+0.02 |
1,391 |
16,085 |
+445 |
Hover/Click |
May22 |
210419 |
46.17 |
46.49 |
46.00 |
46.25 |
+0.02 |
754 |
10,408 |
+188 |
Hover/Click |
Jul22 |
210419 |
45.72 |
46.15 |
45.67 |
45.90 |
+0.04 |
735 |
6,346 |
+298 |
Hover/Click |
Total Volume and Open Interest |
114,271 |
514,699 |
+3,917 |
|
Canola(WCE) |
Weekly |
Monthly |
May21 |
210419 |
835.1 |
843.7 |
830.0 |
832.3 |
-1.1 |
4,108 |
20,135 |
-1,941 |
Hover/Click |
Jul21 |
210419 |
770.0 |
779.7 |
768.2 |
777.8 |
+7.9 |
7,877 |
42,469 |
+1,123 |
Hover/Click |
Nov21 |
210419 |
651.9 |
662.0 |
647.0 |
660.6 |
+8.7 |
7,452 |
106,283 |
-841 |
Hover/Click |
Jan22 |
210419 |
653.2 |
661.7 |
648.2 |
660.3 |
+7.7 |
1,853 |
23,925 |
+941 |
Hover/Click |
Mar22 |
210419 |
646.9 |
657.7 |
646.8 |
656.0 |
+6.9 |
664 |
4,970 |
+479 |
Hover/Click |
Total Volume and Open Interest |
22,049 |
199,579 |
-167 |
|
Corn(CBOT) |
Weekly |
Monthly |
May21 |
210419 |
588.75 |
596.75 |
588.25 |
592.00 |
+6.50 |
176,855 |
354,032 |
-34,877 |
Hover/Click |
Jul21 |
210419 |
576.50 |
584.50 |
576.50 |
580.50 |
+6.75 |
138,034 |
678,176 |
+26,002 |
Hover/Click |
Sep21 |
210419 |
533.00 |
539.00 |
532.50 |
537.50 |
+8.00 |
21,126 |
204,743 |
+3,053 |
Hover/Click |
Dec21 |
210419 |
516.00 |
521.75 |
515.00 |
520.25 |
+8.00 |
53,811 |
426,951 |
+8,744 |
Hover/Click |
Mar22 |
210419 |
522.25 |
528.25 |
522.25 |
527.00 |
+8.00 |
6,242 |
63,068 |
+546 |
Hover/Click |
May22 |
210419 |
525.25 |
532.25 |
525.25 |
530.50 |
+7.25 |
1,866 |
14,195 |
+145 |
Hover/Click |
Jul22 |
210419 |
525.50 |
534.00 |
525.50 |
532.00 |
+7.00 |
3,610 |
31,477 |
+1,020 |
Hover/Click |
Sep22 |
210419 |
487.75 |
492.25 |
487.75 |
490.75 |
+6.00 |
375 |
5,647 |
-13 |
Hover/Click |
Dec22 |
210419 |
471.75 |
476.50 |
471.00 |
475.25 |
+4.75 |
2,764 |
34,350 |
-465 |
Hover/Click |
Mar23 |
210419 |
477.50 |
483.00 |
477.50 |
482.00 |
+4.50 |
33 |
993 |
+22 |
Hover/Click |
Total Volume and Open Interest |
404,770 |
1,815,949 |
+4,165 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May21 |
210419 |
653.00 |
660.75 |
651.00 |
652.25 |
-0.25 |
61,426 |
68,942 |
-10,696 |
Hover/Click |
Jul21 |
210419 |
655.75 |
663.00 |
652.50 |
653.75 |
-1.25 |
74,843 |
210,755 |
+6,366 |
Hover/Click |
Sep21 |
210419 |
657.25 |
664.25 |
655.00 |
656.25 |
-0.50 |
22,009 |
71,932 |
+2,735 |
Hover/Click |
Dec21 |
210419 |
662.25 |
668.50 |
660.25 |
661.75 |
unch |
12,265 |
57,781 |
+1,082 |
Hover/Click |
Mar22 |
210419 |
667.00 |
672.50 |
665.00 |
666.75 |
+0.25 |
2,122 |
15,583 |
+107 |
Hover/Click |
May22 |
210419 |
663.00 |
668.00 |
661.50 |
663.25 |
unch |
388 |
2,750 |
+94 |
Hover/Click |
Total Volume and Open Interest |
173,303 |
434,268 |
-247 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May21 |
210419 |
610.00 |
618.50 |
609.50 |
612.00 |
+2.75 |
23,254 |
40,185 |
-4,839 |
Hover/Click |
Jul21 |
210419 |
617.25 |
625.75 |
616.50 |
618.75 |
+2.50 |
27,337 |
109,559 |
+2,011 |
Hover/Click |
Sep21 |
210419 |
627.25 |
631.50 |
622.75 |
625.00 |
+2.50 |
6,909 |
31,623 |
+1,479 |
Hover/Click |
Dec21 |
210419 |
632.00 |
639.75 |
631.75 |
634.00 |
+2.25 |
5,075 |
30,606 |
+1,397 |
Hover/Click |
Mar22 |
210419 |
645.00 |
647.00 |
639.75 |
642.00 |
+2.50 |
391 |
3,662 |
+58 |
Hover/Click |
May22 |
210419 |
648.75 |
649.00 |
642.75 |
645.00 |
+1.75 |
37 |
816 |
+6 |
Hover/Click |
Jul22 |
210419 |
627.00 |
629.25 |
626.00 |
627.50 |
+1.75 |
30 |
1,081 |
+17 |
Hover/Click |
Total Volume and Open Interest |
63,035 |
217,656 |
+131 |
|
Wheat(MGE) |
Weekly |
Monthly |
May21 |
210419 |
665.00 |
670.50 |
663.25 |
664.50 |
+0.25 |
5,793 |
18,705 |
-2,533 |
Hover/Click |
Jul21 |
210419 |
673.00 |
677.75 |
670.25 |
671.50 |
+0.25 |
6,337 |
29,348 |
+1,404 |
Hover/Click |
Sep21 |
210419 |
677.25 |
683.25 |
675.25 |
676.50 |
unch |
1,610 |
16,468 |
+108 |
Hover/Click |
Dec21 |
210419 |
685.50 |
688.00 |
681.00 |
682.25 |
-0.50 |
532 |
10,266 |
+236 |
Hover/Click |
Mar22 |
210419 |
689.50 |
689.50 |
686.50 |
686.50 |
-1.00 |
86 |
2,327 |
+51 |
Hover/Click |
May22 |
210419 |
695.75 |
695.75 |
689.00 |
689.00 |
-1.50 |
0 |
788 |
+0 |
Hover/Click |
Total Volume and Open Interest |
14,358 |
78,052 |
-734 |
|
Oats(CBOT) |
Weekly |
Monthly |
May21 |
210419 |
381.00 |
384.50 |
378.75 |
380.75 |
unch |
306 |
1,511 |
-216 |
Hover/Click |
Jul21 |
210419 |
381.75 |
384.50 |
380.75 |
382.50 |
+1.50 |
318 |
2,087 |
+239 |
Hover/Click |
Sep21 |
210419 |
357.75 |
357.75 |
357.75 |
357.75 |
+0.25 |
1 |
32 |
+0 |
Hover/Click |
Dec21 |
210419 |
352.50 |
352.50 |
350.00 |
350.00 |
unch |
3 |
660 |
+1 |
Hover/Click |
Total Volume and Open Interest |
628 |
4,319 |
+24 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May21 |
210419 |
12.90 |
12.96 |
12.82 |
12.85 |
-0.03 |
1,029 |
5,445 |
-756 |
Hover/Click |
Jul21 |
210419 |
13.16 |
13.21 |
13.12 |
13.14 |
-0.02 |
674 |
2,678 |
+528 |
Hover/Click |
Sep21 |
210419 |
13.26 |
13.28 |
13.21 |
13.24 |
+0.01 |
88 |
962 |
+50 |
Hover/Click |
Nov21 |
210419 |
13.34 |
13.34 |
13.34 |
13.34 |
+0.02 |
2 |
10 |
+2 |
Hover/Click |
Total Volume and Open Interest |
1,793 |
9,095 |
-176 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Apr21 |
210419 |
121.035 |
121.230 |
119.450 |
120.350 |
-0.500 |
2,223 |
7,861 |
-927 |
Hover/Click |
Jun21 |
210419 |
119.400 |
119.400 |
117.550 |
118.600 |
-0.580 |
26,694 |
143,772 |
-1,061 |
Hover/Click |
Aug21 |
210419 |
119.300 |
119.385 |
117.400 |
118.650 |
-0.500 |
10,243 |
88,987 |
+270 |
Hover/Click |
Oct21 |
210419 |
122.700 |
122.830 |
120.950 |
122.250 |
-0.250 |
6,492 |
53,671 |
-383 |
Hover/Click |
Dec21 |
210419 |
126.350 |
126.480 |
124.550 |
126.035 |
-0.195 |
3,182 |
24,809 |
-181 |
Hover/Click |
Feb22 |
210419 |
129.235 |
129.400 |
127.450 |
128.935 |
-0.300 |
1,114 |
11,154 |
-58 |
Hover/Click |
Total Volume and Open Interest |
50,473 |
336,573 |
-2,257 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Apr21 |
210419 |
139.650 |
139.650 |
137.150 |
137.735 |
-1.895 |
623 |
1,764 |
-234 |
Hover/Click |
May21 |
210419 |
143.850 |
143.850 |
140.285 |
142.485 |
-1.250 |
4,832 |
14,020 |
-298 |
Hover/Click |
Aug21 |
210419 |
154.300 |
154.300 |
150.685 |
152.785 |
-1.765 |
4,258 |
19,183 |
+603 |
Hover/Click |
Sep21 |
210419 |
155.900 |
155.900 |
152.435 |
154.535 |
-1.665 |
1,388 |
4,834 |
+47 |
Hover/Click |
Oct21 |
210419 |
156.850 |
156.850 |
153.580 |
155.550 |
-1.735 |
697 |
3,418 |
-57 |
Hover/Click |
Nov21 |
210419 |
156.900 |
156.900 |
154.300 |
156.250 |
-1.580 |
283 |
1,649 |
+5 |
Hover/Click |
Jan22 |
210419 |
154.550 |
155.130 |
153.080 |
154.950 |
-1.100 |
64 |
994 |
+10 |
Hover/Click |
Total Volume and Open Interest |
12,146 |
45,952 |
+76 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
May21 |
210419 |
102.680 |
105.980 |
102.680 |
105.650 |
+3.170 |
828 |
3,084 |
+177 |
|
Jun21 |
210419 |
101.200 |
105.380 |
101.100 |
104.330 |
+2.630 |
11,576 |
110,463 |
+95 |
Hover/Click |
Jul21 |
210419 |
99.430 |
102.830 |
99.380 |
101.980 |
+2.280 |
5,871 |
38,948 |
+624 |
Hover/Click |
Aug21 |
210419 |
96.030 |
99.050 |
96.030 |
98.550 |
+2.400 |
6,177 |
42,259 |
+323 |
Hover/Click |
Oct21 |
210419 |
81.600 |
84.550 |
81.600 |
84.250 |
+2.550 |
2,895 |
46,123 |
+100 |
Hover/Click |
Dec21 |
210419 |
74.650 |
77.630 |
74.630 |
77.480 |
+2.530 |
2,514 |
31,688 |
-27 |
Hover/Click |
Feb22 |
210419 |
76.550 |
79.350 |
76.550 |
79.180 |
+2.230 |
702 |
7,317 |
-21 |
Hover/Click |
Apr22 |
210419 |
79.050 |
81.800 |
79.030 |
81.650 |
+2.050 |
235 |
4,545 |
-10 |
Hover/Click |
Total Volume and Open Interest |
30,811 |
286,563 |
-11,117 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Apr21 |
210419 |
17.68 |
17.72 |
17.66 |
17.67 |
+0.03 |
72 |
3,365 |
+9 |
Hover/Click |
May21 |
210419 |
19.04 |
19.39 |
18.82 |
19.16 |
+0.12 |
461 |
4,751 |
+67 |
Hover/Click |
Jun21 |
210419 |
19.12 |
19.32 |
18.87 |
19.10 |
+0.04 |
252 |
3,789 |
+60 |
Hover/Click |
Jul21 |
210419 |
19.10 |
19.23 |
18.98 |
19.05 |
-0.05 |
134 |
2,479 |
-7 |
Hover/Click |
Aug21 |
210419 |
18.91 |
19.00 |
18.86 |
18.94 |
-0.01 |
57 |
2,163 |
+6 |
Hover/Click |
Sep21 |
210419 |
18.85 |
18.90 |
18.80 |
18.80 |
+0.02 |
55 |
2,236 |
+8 |
Hover/Click |
Oct21 |
210419 |
18.69 |
18.69 |
18.64 |
18.65 |
unch |
30 |
1,813 |
-20 |
Hover/Click |
Nov21 |
210419 |
18.40 |
18.40 |
18.39 |
18.40 |
unch |
22 |
1,620 |
+1 |
Hover/Click |
Dec21 |
210419 |
18.19 |
18.20 |
18.13 |
18.20 |
+0.01 |
31 |
1,354 |
+13 |
Hover/Click |
Jan22 |
210419 |
17.65 |
17.83 |
17.65 |
17.83 |
+0.01 |
23 |
517 |
+23 |
Hover/Click |
Feb22 |
210419 |
17.57 |
17.80 |
17.57 |
17.80 |
+0.06 |
8 |
455 |
+8 |
Hover/Click |
Mar22 |
210419 |
17.75 |
17.75 |
17.73 |
17.74 |
+0.05 |
13 |
432 |
+9 |
Hover/Click |
Apr22 |
210419 |
17.66 |
17.66 |
17.65 |
17.66 |
unch |
8 |
282 |
+8 |
Hover/Click |
Total Volume and Open Interest |
1,204 |
25,871 |
+213 |
|
Cocoa(ICE) |
Weekly |
Monthly |
May21 |
210419 |
2447 |
2489 |
2415 |
2437 |
+29 |
9,449 |
3,146 |
-6,600 |
Hover/Click |
Jul21 |
210419 |
2485 |
2501 |
2469 |
2492 |
+28 |
20,751 |
93,259 |
-791 |
Hover/Click |
Sep21 |
210419 |
2493 |
2520 |
2489 |
2510 |
+28 |
7,398 |
46,313 |
+328 |
Hover/Click |
Dec21 |
210419 |
2504 |
2525 |
2496 |
2512 |
+23 |
2,418 |
24,466 |
+435 |
Hover/Click |
Mar22 |
210419 |
2500 |
2511 |
2481 |
2499 |
+22 |
864 |
8,244 |
+111 |
Hover/Click |
May22 |
210419 |
2494 |
2498 |
2476 |
2490 |
+23 |
234 |
3,276 |
+147 |
Hover/Click |
Jul22 |
210419 |
2489 |
2491 |
2472 |
2486 |
+25 |
26 |
1,245 |
+4 |
Hover/Click |
Total Volume and Open Interest |
41,203 |
188,320 |
-6,369 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May21 |
210419 |
129.40 |
131.55 |
129.05 |
129.85 |
+0.70 |
16,691 |
22,056 |
-7,423 |
Hover/Click |
Jul21 |
210419 |
131.35 |
133.60 |
131.10 |
131.90 |
+0.70 |
29,044 |
96,180 |
+3,285 |
Hover/Click |
Sep21 |
210419 |
133.15 |
135.50 |
133.05 |
133.80 |
+0.65 |
11,616 |
65,347 |
+2,221 |
Hover/Click |
Dec21 |
210419 |
135.55 |
137.90 |
135.50 |
136.25 |
+0.70 |
3,541 |
42,225 |
+214 |
Hover/Click |
Mar22 |
210419 |
137.00 |
139.80 |
137.00 |
138.25 |
+0.75 |
1,596 |
26,835 |
+307 |
Hover/Click |
May22 |
210419 |
139.60 |
140.50 |
138.25 |
139.05 |
+0.75 |
477 |
8,014 |
-11 |
Hover/Click |
Total Volume and Open Interest |
63,643 |
279,209 |
-1,236 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
May21 |
210419 |
113.95 |
114.75 |
111.80 |
113.95 |
unch |
1,343 |
5,277 |
-937 |
Hover/Click |
Jul21 |
210419 |
116.00 |
117.20 |
114.60 |
116.65 |
+0.45 |
846 |
6,090 |
+588 |
Hover/Click |
Sep21 |
210419 |
118.60 |
119.90 |
117.45 |
119.50 |
+0.55 |
59 |
845 |
+27 |
Hover/Click |
Nov21 |
210419 |
120.30 |
122.15 |
120.30 |
122.15 |
+0.60 |
18 |
357 |
+2 |
Hover/Click |
Jan22 |
210419 |
123.00 |
124.55 |
123.00 |
124.55 |
+0.65 |
8 |
101 |
-3 |
Hover/Click |
Mar22 |
210419 |
125.80 |
127.40 |
125.80 |
127.40 |
+1.50 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,274 |
12,674 |
-323 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
May21 |
210419 |
16.67 |
16.72 |
16.26 |
16.29 |
-0.43 |
111,509 |
134,504 |
-54,297 |
Hover/Click |
Jul21 |
210419 |
16.52 |
16.60 |
16.18 |
16.21 |
-0.36 |
101,092 |
387,617 |
+14,528 |
Hover/Click |
Oct21 |
210419 |
16.39 |
16.47 |
16.12 |
16.16 |
-0.27 |
45,446 |
171,042 |
+4,143 |
Hover/Click |
Mar22 |
210419 |
16.50 |
16.57 |
16.31 |
16.36 |
-0.16 |
19,557 |
113,716 |
+1,889 |
Hover/Click |
May22 |
210419 |
15.67 |
15.74 |
15.53 |
15.59 |
-0.11 |
5,521 |
67,461 |
+1,076 |
Hover/Click |
Jul22 |
210419 |
15.05 |
15.12 |
14.96 |
15.03 |
-0.07 |
3,425 |
65,725 |
+619 |
Hover/Click |
Oct22 |
210419 |
14.74 |
14.78 |
14.61 |
14.69 |
-0.04 |
1,625 |
47,910 |
+252 |
Hover/Click |
Mar23 |
210419 |
14.77 |
14.80 |
14.62 |
14.69 |
-0.03 |
441 |
19,194 |
-80 |
Hover/Click |
Total Volume and Open Interest |
288,824 |
1,037,074 |
-31,853 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May21 |
210419 |
1599 |
1630 |
1599 |
1610 |
+8 |
2,763 |
34,175 |
-1,199 |
Hover/Click |
Jul21 |
210419 |
1626 |
1661 |
1626 |
1635 |
+4 |
10,356 |
44,054 |
+606 |
Hover/Click |
Sep21 |
210419 |
1650 |
1674 |
1644 |
1653 |
+3 |
7,308 |
47,391 |
+2,435 |
Hover/Click |
Dec21 |
210419 |
1674 |
1698 |
1667 |
1674 |
-1 |
3,214 |
46,287 |
+268 |
Hover/Click |
Mar22 |
210419 |
1673 |
1691 |
1660 |
1666 |
-7 |
1,822 |
22,612 |
+404 |
Hover/Click |
May22 |
210419 |
1684 |
1686 |
1660 |
1666 |
-5 |
456 |
9,903 |
+29 |
Hover/Click |
Jul22 |
210419 |
1685 |
1687 |
1663 |
1668 |
-5 |
100 |
5,133 |
-70 |
Hover/Click |
Total Volume and Open Interest |
26,110 |
215,089 |
+2,527 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug21 |
210419 |
460.70 |
462.90 |
453.40 |
454.00 |
-9.30 |
9,833 |
47,261 |
+1,713 |
Hover/Click |
Oct21 |
210419 |
452.90 |
453.60 |
446.30 |
446.90 |
-6.50 |
3,053 |
15,682 |
+347 |
Hover/Click |
Dec21 |
210419 |
449.90 |
450.50 |
445.10 |
445.80 |
-3.90 |
879 |
5,670 |
+76 |
Hover/Click |
Mar22 |
210419 |
446.50 |
447.70 |
444.30 |
444.60 |
-2.20 |
624 |
3,615 |
+289 |
Hover/Click |
May22 |
210419 |
437.10 |
438.20 |
434.20 |
435.50 |
-1.60 |
424 |
2,162 |
+277 |
Hover/Click |
Total Volume and Open Interest |
15,063 |
75,994 |
+491 |
|
Cotton(ICE) |
Weekly |
Monthly |
May21 |
210419 |
83.81 |
85.04 |
83.12 |
83.26 |
-0.45 |
16,041 |
20,104 |
-7,749 |
Hover/Click |
Jul21 |
210419 |
85.04 |
86.48 |
84.54 |
84.71 |
-0.32 |
25,938 |
94,800 |
+3,537 |
Hover/Click |
Oct21 |
210419 |
84.45 |
84.45 |
83.50 |
83.58 |
+0.18 |
6 |
29 |
+1 |
Hover/Click |
Dec21 |
210419 |
82.53 |
83.90 |
82.24 |
82.50 |
-0.03 |
8,468 |
81,773 |
-530 |
Hover/Click |
Mar22 |
210419 |
82.05 |
83.28 |
82.05 |
82.29 |
+0.07 |
1,239 |
10,375 |
+417 |
Hover/Click |
May22 |
210419 |
82.04 |
82.74 |
81.88 |
81.88 |
+0.11 |
245 |
2,407 |
+0 |
Hover/Click |
Total Volume and Open Interest |
53,083 |
219,694 |
-3,907 |
|
Lumber(CME) |
Weekly |
Monthly |
May21 |
210419 |
1291.7 |
1326.7 |
1287.5 |
1326.7 |
+32.0 |
254 |
1,408 |
-58 |
|
Jul21 |
210419 |
1177.3 |
1199.9 |
1177.3 |
1199.9 |
+32.0 |
212 |
1,097 |
+41 |
|
Sep21 |
210419 |
1091.0 |
1122.5 |
1090.6 |
1122.5 |
+32.0 |
44 |
255 |
+9 |
|
Nov21 |
210419 |
1010.0 |
1042.0 |
1010.0 |
1042.0 |
+32.0 |
10 |
46 |
+7 |
|
Jan22 |
210419 |
965.0 |
997.0 |
965.0 |
997.0 |
+32.0 |
0 |
13 |
+0 |
|
Mar22 |
210419 |
997.0 |
997.0 |
997.0 |
997.0 |
+32.0 |
|
|
|
|
May22 |
210419 |
997.0 |
997.0 |
997.0 |
997.0 |
+32.0 |
|
|
|
|
Total Volume and Open Interest |
520 |
2,819 |
-1 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
May21 |
210419 |
62.98 |
63.63 |
62.63 |
63.38 |
+0.25 |
243,370 |
76,968 |
-41,270 |
Hover/Click |
Jun21 |
210419 |
63.01 |
63.69 |
62.67 |
63.43 |
+0.24 |
243,643 |
445,823 |
+9,922 |
Hover/Click |
Jul21 |
210419 |
62.93 |
63.60 |
62.60 |
63.31 |
+0.22 |
93,144 |
259,717 |
+7,603 |
Hover/Click |
Aug21 |
210419 |
62.66 |
63.30 |
62.37 |
63.00 |
+0.19 |
54,437 |
135,478 |
+9,788 |
Hover/Click |
Sep21 |
210419 |
62.34 |
62.83 |
61.95 |
62.53 |
+0.15 |
40,590 |
160,185 |
+988 |
Hover/Click |
Oct21 |
210419 |
61.74 |
62.30 |
61.48 |
62.00 |
+0.12 |
21,197 |
124,604 |
+5,783 |
Hover/Click |
Nov21 |
210419 |
61.25 |
61.74 |
61.00 |
61.47 |
+0.10 |
9,412 |
82,552 |
+724 |
Hover/Click |
Dec21 |
210419 |
60.76 |
61.30 |
60.46 |
60.93 |
+0.08 |
57,776 |
305,180 |
-1,743 |
Hover/Click |
Jan22 |
210419 |
60.17 |
60.69 |
60.00 |
60.41 |
+0.06 |
13,204 |
50,560 |
+454 |
Hover/Click |
Feb22 |
210419 |
59.68 |
60.18 |
59.59 |
59.91 |
+0.03 |
6,641 |
48,851 |
-1,001 |
Hover/Click |
Mar22 |
210419 |
59.29 |
59.82 |
59.22 |
59.47 |
+0.03 |
6,018 |
48,225 |
+141 |
Hover/Click |
Apr22 |
210419 |
58.99 |
59.39 |
58.90 |
59.06 |
+0.03 |
748 |
32,888 |
-147 |
Hover/Click |
May22 |
210419 |
58.75 |
58.75 |
58.69 |
58.69 |
+0.02 |
3,173 |
28,291 |
+1,396 |
Hover/Click |
Jun22 |
210419 |
58.20 |
58.77 |
58.05 |
58.35 |
+0.02 |
11,456 |
114,754 |
-103 |
Hover/Click |
Jul22 |
210419 |
58.00 |
58.13 |
57.99 |
57.99 |
+0.01 |
673 |
22,415 |
+47 |
Hover/Click |
Aug22 |
210419 |
57.65 |
57.65 |
57.65 |
57.65 |
unch |
74 |
16,564 |
+19 |
Hover/Click |
Total Volume and Open Interest |
835,434 |
2,329,964 |
-7,845 |
|
e-miNY Crude Oil(NYM) |
May21 |
210419 |
63.075 |
63.625 |
62.650 |
63.375 |
+0.250 |
10,939 |
1,405 |
-312 |
|
Jun21 |
210419 |
63.100 |
63.700 |
62.675 |
63.425 |
+0.225 |
5,303 |
1,289 |
+382 |
|
Jul21 |
210419 |
62.900 |
63.600 |
62.600 |
63.300 |
+0.200 |
710 |
446 |
+96 |
|
Aug21 |
210419 |
62.350 |
63.275 |
62.350 |
63.000 |
+0.200 |
27 |
31 |
+0 |
|
Sep21 |
210419 |
62.275 |
62.550 |
62.275 |
62.525 |
+0.150 |
2 |
22 |
+0 |
|
Oct21 |
210419 |
62.000 |
62.275 |
61.525 |
62.000 |
+0.125 |
6 |
27 |
+0 |
|
Nov21 |
210419 |
61.150 |
61.475 |
61.150 |
61.475 |
+0.100 |
2 |
56 |
+1 |
|
Dec21 |
210419 |
60.500 |
61.275 |
60.475 |
60.925 |
+0.075 |
64 |
218 |
+5 |
|
Jan22 |
210419 |
60.525 |
60.525 |
60.400 |
60.400 |
+0.050 |
3 |
17 |
+1 |
|
Feb22 |
210419 |
59.900 |
59.900 |
59.900 |
59.900 |
+0.025 |
1 |
8 |
+1 |
|
Total Volume and Open Interest |
17,059 |
3,646 |
+174 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
May21 |
210419 |
189.13 |
190.28 |
188.15 |
189.25 |
-0.32 |
39,483 |
74,561 |
-2,636 |
Hover/Click |
Jun21 |
210419 |
189.27 |
190.47 |
188.35 |
189.47 |
-0.28 |
36,834 |
93,000 |
+214 |
Hover/Click |
Jul21 |
210419 |
189.83 |
190.75 |
188.65 |
189.76 |
-0.27 |
16,133 |
43,760 |
-28 |
Hover/Click |
Aug21 |
210419 |
189.56 |
190.88 |
188.97 |
190.06 |
-0.25 |
7,034 |
20,506 |
+991 |
Hover/Click |
Sep21 |
210419 |
189.79 |
191.37 |
189.32 |
190.44 |
-0.25 |
5,790 |
30,619 |
+482 |
Hover/Click |
Oct21 |
210419 |
190.62 |
191.56 |
189.78 |
190.79 |
-0.24 |
1,246 |
14,184 |
-71 |
Hover/Click |
Nov21 |
210419 |
191.15 |
191.76 |
190.30 |
191.05 |
-0.23 |
2,413 |
11,625 |
+88 |
Hover/Click |
Dec21 |
210419 |
190.16 |
191.87 |
190.06 |
191.07 |
-0.24 |
10,157 |
55,306 |
-2,604 |
Hover/Click |
Jan22 |
210419 |
191.33 |
191.70 |
190.23 |
191.12 |
-0.25 |
2,428 |
14,219 |
+190 |
Hover/Click |
Feb22 |
210419 |
191.10 |
191.30 |
190.30 |
190.86 |
-0.26 |
1,114 |
4,122 |
-247 |
Hover/Click |
Mar22 |
210419 |
190.45 |
190.49 |
189.55 |
190.16 |
-0.28 |
951 |
4,978 |
-249 |
Hover/Click |
Apr22 |
210419 |
189.30 |
189.30 |
188.95 |
188.96 |
-0.29 |
391 |
2,199 |
+107 |
Hover/Click |
May22 |
210419 |
188.27 |
188.27 |
188.27 |
188.27 |
-0.28 |
227 |
1,312 |
+82 |
Hover/Click |
Jun22 |
210419 |
187.83 |
188.67 |
187.09 |
187.78 |
-0.25 |
1,290 |
7,950 |
-173 |
Hover/Click |
Total Volume and Open Interest |
126,033 |
401,176 |
-3,755 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
May21 |
210419 |
203.84 |
205.47 |
202.92 |
204.45 |
+0.46 |
54,820 |
72,386 |
-8,425 |
Hover/Click |
Jun21 |
210419 |
203.93 |
205.72 |
203.22 |
204.63 |
+0.37 |
59,516 |
109,142 |
+5,265 |
Hover/Click |
Jul21 |
210419 |
202.59 |
204.65 |
202.26 |
203.66 |
+0.46 |
32,122 |
58,613 |
+3,042 |
Hover/Click |
Aug21 |
210419 |
200.75 |
202.40 |
200.07 |
201.44 |
+0.46 |
16,644 |
27,443 |
+2,446 |
Hover/Click |
Sep21 |
210419 |
196.98 |
199.12 |
196.98 |
198.23 |
+0.41 |
10,433 |
36,331 |
-75 |
Hover/Click |
Oct21 |
210419 |
183.50 |
185.66 |
183.50 |
184.75 |
+0.36 |
4,272 |
19,273 |
-51 |
Hover/Click |
Nov21 |
210419 |
180.64 |
181.72 |
180.21 |
180.72 |
+0.37 |
3,535 |
12,156 |
+54 |
Hover/Click |
Dec21 |
210419 |
177.23 |
178.52 |
176.53 |
177.63 |
+0.37 |
5,564 |
34,739 |
-81 |
Hover/Click |
Jan22 |
210419 |
176.01 |
177.18 |
176.01 |
176.50 |
+0.43 |
1,310 |
5,017 |
+133 |
Hover/Click |
Feb22 |
210419 |
176.48 |
177.31 |
176.25 |
176.62 |
+0.47 |
467 |
1,296 |
-9 |
Hover/Click |
Total Volume and Open Interest |
189,339 |
384,230 |
+2,306 |
|
e-miNY RBOB Gasoline(NYM) |
May21 |
210419 |
204.50 |
204.50 |
204.45 |
204.45 |
+0.46 |
0 |
2 |
+0 |
|
Jun21 |
210419 |
204.63 |
204.63 |
204.63 |
204.63 |
+0.37 |
|
|
|
|
Jul21 |
210419 |
203.66 |
203.66 |
203.66 |
203.66 |
+0.46 |
|
|
|
|
Aug21 |
210419 |
201.44 |
201.44 |
201.44 |
201.44 |
+0.46 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
May21 |
210419 |
2.707 |
2.753 |
2.694 |
2.749 |
+0.069 |
135,586 |
121,903 |
-11,671 |
Hover/Click |
Jun21 |
210419 |
2.773 |
2.821 |
2.765 |
2.818 |
+0.064 |
63,900 |
155,978 |
+7,807 |
Hover/Click |
Jul21 |
210419 |
2.843 |
2.890 |
2.840 |
2.885 |
+0.056 |
46,406 |
183,986 |
+1,340 |
Hover/Click |
Aug21 |
210419 |
2.875 |
2.918 |
2.867 |
2.912 |
+0.054 |
15,834 |
66,976 |
+1,681 |
Hover/Click |
Sep21 |
210419 |
2.854 |
2.903 |
2.853 |
2.895 |
+0.052 |
18,714 |
103,437 |
-896 |
Hover/Click |
Oct21 |
210419 |
2.873 |
2.920 |
2.873 |
2.912 |
+0.050 |
20,119 |
128,306 |
-511 |
Hover/Click |
Nov21 |
210419 |
2.950 |
2.989 |
2.949 |
2.982 |
+0.042 |
11,476 |
64,889 |
+438 |
Hover/Click |
Dec21 |
210419 |
3.095 |
3.124 |
3.092 |
3.121 |
+0.036 |
8,880 |
45,559 |
-545 |
Hover/Click |
Jan22 |
210419 |
3.180 |
3.211 |
3.178 |
3.208 |
+0.034 |
10,103 |
62,870 |
+197 |
Hover/Click |
Feb22 |
210419 |
3.115 |
3.137 |
3.108 |
3.134 |
+0.030 |
2,290 |
21,838 |
-443 |
Hover/Click |
Mar22 |
210419 |
2.922 |
2.934 |
2.912 |
2.929 |
+0.021 |
5,439 |
41,922 |
+126 |
Hover/Click |
Apr22 |
210419 |
2.550 |
2.551 |
2.540 |
2.546 |
+0.006 |
4,605 |
49,177 |
+152 |
Hover/Click |
May22 |
210419 |
2.502 |
2.502 |
2.490 |
2.498 |
+0.005 |
1,518 |
25,290 |
+56 |
Hover/Click |
Jun22 |
210419 |
2.524 |
2.532 |
2.523 |
2.527 |
+0.004 |
418 |
13,798 |
-66 |
Hover/Click |
Jul22 |
210419 |
2.558 |
2.567 |
2.558 |
2.562 |
+0.005 |
316 |
9,070 |
+1 |
Hover/Click |
Aug22 |
210419 |
2.565 |
2.572 |
2.563 |
2.568 |
+0.004 |
560 |
8,581 |
+44 |
Hover/Click |
Total Volume and Open Interest |
347,933 |
1,191,191 |
-2,107 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jun21 |
210419 |
66.70 |
67.23 |
66.17 |
67.05 |
+0.28 |
240,308 |
450,764 |
-18,648 |
Hover/Click |
Jul21 |
210419 |
66.29 |
66.72 |
65.71 |
66.46 |
+0.17 |
167,222 |
473,391 |
+5,147 |
Hover/Click |
Aug21 |
210419 |
65.74 |
66.22 |
65.26 |
65.93 |
+0.12 |
93,682 |
161,223 |
-4,365 |
Hover/Click |
Sep21 |
210419 |
65.29 |
65.75 |
64.84 |
65.45 |
+0.10 |
55,990 |
150,901 |
+1,866 |
Hover/Click |
Oct21 |
210419 |
64.83 |
65.29 |
64.40 |
64.97 |
+0.08 |
20,953 |
96,438 |
+2,880 |
Hover/Click |
Nov21 |
210419 |
64.38 |
64.86 |
63.98 |
64.53 |
+0.08 |
14,347 |
88,652 |
+258 |
Hover/Click |
Dec21 |
210419 |
63.92 |
64.43 |
63.57 |
64.08 |
+0.06 |
81,824 |
266,305 |
-924 |
Hover/Click |
Jan22 |
210419 |
63.54 |
63.98 |
63.33 |
63.67 |
+0.05 |
4,611 |
59,766 |
+359 |
Hover/Click |
Feb22 |
210419 |
63.07 |
63.62 |
62.92 |
63.28 |
+0.04 |
4,278 |
50,106 |
+893 |
Hover/Click |
Mar22 |
210419 |
63.05 |
63.41 |
62.91 |
62.93 |
+0.04 |
6,607 |
66,433 |
-1,654 |
Hover/Click |
Apr22 |
210419 |
62.60 |
62.60 |
62.60 |
62.60 |
+0.02 |
3,341 |
24,875 |
+760 |
Hover/Click |
May22 |
210419 |
62.30 |
62.30 |
62.30 |
62.30 |
+0.03 |
4,054 |
29,286 |
+841 |
Hover/Click |
Jun22 |
210419 |
61.84 |
62.36 |
61.63 |
62.02 |
+0.04 |
16,644 |
116,897 |
+1,878 |
Hover/Click |
Jul22 |
210419 |
62.44 |
62.44 |
61.43 |
61.74 |
+0.04 |
236 |
27,878 |
+9 |
Hover/Click |
Total Volume and Open Interest |
755,098 |
2,533,770 |
-5,059 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
May21 |
210419 |
531.00 |
534.00 |
527.25 |
529.00 |
-2.50 |
50,575 |
170,390 |
-4,311 |
Hover/Click |
Jun21 |
210419 |
533.50 |
536.25 |
529.75 |
531.50 |
-2.25 |
36,127 |
163,243 |
+5,149 |
Hover/Click |
Jul21 |
210419 |
535.50 |
538.50 |
532.25 |
533.75 |
-2.25 |
18,278 |
96,927 |
-1,600 |
Hover/Click |
Aug21 |
210419 |
536.75 |
540.00 |
533.75 |
535.50 |
-1.75 |
14,077 |
46,597 |
+1,941 |
Hover/Click |
Sep21 |
210419 |
538.25 |
541.25 |
535.00 |
536.75 |
-2.00 |
10,791 |
58,072 |
+2,824 |
Hover/Click |
Oct21 |
210419 |
539.25 |
542.50 |
536.50 |
538.25 |
-1.50 |
6,055 |
65,738 |
-301 |
Hover/Click |
Nov21 |
210419 |
537.25 |
541.75 |
536.25 |
537.50 |
-1.50 |
2,727 |
42,864 |
+253 |
Hover/Click |
Dec21 |
210419 |
536.75 |
540.00 |
534.25 |
535.75 |
-1.50 |
19,757 |
141,347 |
+1,473 |
Hover/Click |
Jan22 |
210419 |
535.50 |
540.00 |
534.50 |
535.75 |
-1.50 |
2,693 |
29,489 |
+1,084 |
Hover/Click |
Feb22 |
210419 |
535.50 |
537.50 |
535.25 |
535.75 |
-1.50 |
886 |
9,412 |
-206 |
Hover/Click |
Total Volume and Open Interest |
171,708 |
962,485 |
+6,910 |
|
Ethanol(CBOT) |
May21 |
210419 |
2.095 |
2.140 |
2.095 |
2.140 |
+0.130 |
0 |
34 |
+0 |
|
Jun21 |
210419 |
2.140 |
2.140 |
2.140 |
2.140 |
+0.130 |
|
|
|
|
Jul21 |
210419 |
2.140 |
2.140 |
2.140 |
2.140 |
+0.130 |
|
|
|
|
Aug21 |
210419 |
2.080 |
2.080 |
2.080 |
2.080 |
+0.130 |
0 |
10 |
+0 |
|
Sep21 |
210419 |
2.080 |
2.080 |
2.080 |
2.080 |
+0.130 |
0 |
3 |
+0 |
|
Oct21 |
210419 |
2.067 |
2.067 |
2.067 |
2.067 |
+0.130 |
|
|
|
|
Nov21 |
210419 |
2.067 |
2.067 |
2.067 |
2.067 |
+0.130 |
|
|
|
|
Dec21 |
210419 |
2.067 |
2.067 |
2.067 |
2.067 |
+0.130 |
|
|
|
|
Total Volume and Open Interest |
0 |
47 |
+0 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
May21 |
210419 |
62.88 |
63.57 |
62.68 |
63.38 |
+0.25 |
17,941 |
19,386 |
-5,118 |
Hover/Click |
Jun21 |
210419 |
62.94 |
63.68 |
62.69 |
63.43 |
+0.24 |
36,534 |
80,369 |
-62 |
Hover/Click |
Jul21 |
210419 |
62.68 |
63.55 |
62.64 |
63.31 |
+0.22 |
36,117 |
35,314 |
+3,416 |
Hover/Click |
Aug21 |
210419 |
62.50 |
63.25 |
62.38 |
63.00 |
+0.19 |
21,298 |
27,609 |
+2,027 |
Hover/Click |
Sep21 |
210419 |
61.97 |
62.81 |
61.97 |
62.53 |
+0.15 |
11,282 |
29,786 |
+46 |
Hover/Click |
Oct21 |
210419 |
62.08 |
62.28 |
61.83 |
62.00 |
+0.12 |
3,542 |
13,379 |
+286 |
Hover/Click |
Nov21 |
210419 |
61.54 |
61.54 |
61.41 |
61.47 |
+0.10 |
894 |
12,544 |
-34 |
Hover/Click |
Dec21 |
210419 |
60.70 |
61.24 |
60.60 |
60.93 |
+0.08 |
9,609 |
96,134 |
+380 |
Hover/Click |
Jan22 |
210419 |
60.33 |
60.49 |
60.33 |
60.41 |
+0.06 |
493 |
10,975 |
-1 |
Hover/Click |
Feb22 |
210419 |
59.91 |
59.91 |
59.91 |
59.91 |
+0.03 |
225 |
6,515 |
+11 |
Hover/Click |
Mar22 |
210419 |
59.47 |
59.47 |
59.47 |
59.47 |
+0.03 |
728 |
13,158 |
+236 |
Hover/Click |
Apr22 |
210419 |
59.08 |
59.15 |
59.06 |
59.06 |
+0.03 |
69 |
4,137 |
+15 |
Hover/Click |
May22 |
210419 |
58.69 |
58.69 |
58.69 |
58.69 |
+0.02 |
388 |
4,055 |
+24 |
Hover/Click |
Jun22 |
210419 |
58.30 |
58.44 |
58.30 |
58.35 |
+0.02 |
1,860 |
30,822 |
-279 |
Hover/Click |
Jul22 |
210419 |
57.99 |
57.99 |
57.99 |
57.99 |
+0.01 |
3 |
2,026 |
+0 |
Hover/Click |
Aug22 |
210419 |
57.65 |
57.65 |
57.65 |
57.65 |
unch |
13 |
2,758 |
+13 |
Hover/Click |
Total Volume and Open Interest |
145,309 |
517,315 |
+2,127 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun21 |
210419 |
91.575 |
91.750 |
91.025 |
91.050 |
-0.495 |
20,613 |
37,797 |
+992 |
Hover/Click |
Sep21 |
210419 |
91.570 |
91.700 |
91.020 |
91.040 |
-0.490 |
152 |
765 |
-14 |
Hover/Click |
Dec21 |
210419 |
91.555 |
91.555 |
91.000 |
91.015 |
-0.485 |
21 |
224 |
+12 |
Hover/Click |
Total Volume and Open Interest |
20,786 |
38,786 |
+990 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun21 |
210419 |
77.30 |
77.87 |
77.08 |
77.62 |
+0.27 |
97,619 |
133,869 |
-2,419 |
Hover/Click |
Sep21 |
210419 |
77.30 |
77.89 |
77.11 |
77.64 |
+0.27 |
58 |
582 |
+16 |
Hover/Click |
Dec21 |
210419 |
77.80 |
77.89 |
77.14 |
77.66 |
+0.27 |
2 |
130 |
-2 |
Hover/Click |
Total Volume and Open Interest |
97,898 |
134,974 |
-2,394 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun21 |
210419 |
138.36 |
139.96 |
138.12 |
139.93 |
+1.56 |
57,433 |
149,965 |
-1,016 |
Hover/Click |
Sep21 |
210419 |
138.28 |
139.99 |
138.17 |
139.97 |
+1.56 |
77 |
1,066 |
+3 |
Hover/Click |
Dec21 |
210419 |
138.37 |
140.00 |
138.22 |
140.00 |
+1.56 |
0 |
596 |
+0 |
Hover/Click |
Total Volume and Open Interest |
57,556 |
152,472 |
-1,025 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun21 |
210419 |
79.96 |
80.20 |
79.72 |
79.82 |
-0.18 |
67,207 |
163,783 |
-613 |
Hover/Click |
Sep21 |
210419 |
79.86 |
80.20 |
79.75 |
79.83 |
-0.19 |
33 |
2,059 |
+0 |
Hover/Click |
Dec21 |
210419 |
80.00 |
80.19 |
79.77 |
79.83 |
-0.19 |
42 |
2,371 |
+28 |
Hover/Click |
Mar22 |
210419 |
80.00 |
80.21 |
79.84 |
79.85 |
-0.19 |
8 |
67 |
+7 |
Hover/Click |
Total Volume and Open Interest |
67,360 |
169,057 |
-586 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun21 |
210419 |
91.95 |
92.63 |
91.93 |
92.55 |
+0.58 |
91,581 |
164,333 |
-191 |
Hover/Click |
Sep21 |
210419 |
92.03 |
92.71 |
92.03 |
92.64 |
+0.58 |
118 |
352 |
+82 |
Hover/Click |
Dec21 |
210419 |
92.60 |
92.80 |
92.60 |
92.73 |
+0.57 |
0 |
184 |
+0 |
Hover/Click |
Total Volume and Open Interest |
91,792 |
165,824 |
-104 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun21 |
210419 |
108.91 |
109.71 |
108.68 |
109.51 |
+0.64 |
14,526 |
42,670 |
-214 |
Hover/Click |
Sep21 |
210419 |
109.06 |
109.97 |
108.96 |
109.78 |
+0.64 |
5 |
163 |
+0 |
Hover/Click |
Dec21 |
210419 |
110.07 |
110.21 |
109.26 |
110.07 |
+0.64 |
2 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
14,533 |
42,839 |
-214 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun21 |
210419 |
119.92 |
120.63 |
119.56 |
120.53 |
+0.60 |
152,660 |
645,102 |
+311 |
Hover/Click |
Sep21 |
210419 |
120.10 |
120.85 |
119.81 |
120.77 |
+0.61 |
368 |
4,812 |
-29 |
Hover/Click |
Dec21 |
210419 |
120.29 |
121.09 |
120.05 |
121.00 |
+0.60 |
93 |
1,885 |
+34 |
Hover/Click |
Total Volume and Open Interest |
153,665 |
655,869 |
+446 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun21 |
210419 |
499.13 |
502.25 |
498.38 |
501.50 |
+2.38 |
35,675 |
139,971 |
-1,076 |
Hover/Click |
Sep21 |
210419 |
493.75 |
496.88 |
493.38 |
496.38 |
+2.50 |
5 |
214 |
+0 |
Hover/Click |
Total Volume and Open Interest |
35,687 |
140,238 |
-1,081 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
May21 |
210419 |
178.90 |
181.00 |
177.75 |
180.00 |
+0.95 |
4,855 |
43,726 |
+395 |
|
Jun21 |
210419 |
178.60 |
180.35 |
177.35 |
179.60 |
+0.95 |
568 |
2,119 |
+122 |
Hover/Click |
Jul21 |
210419 |
179.05 |
179.30 |
177.10 |
179.05 |
+0.80 |
0 |
427 |
+0 |
|
Aug21 |
210419 |
178.55 |
178.80 |
177.20 |
178.55 |
+0.80 |
0 |
9 |
+0 |
|
Total Volume and Open Interest |
5,423 |
46,281 |
+517 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun21 |
210419 |
157~290 |
158~130 |
157~070 |
157~160 |
-0~160 |
614,615 |
1,176,730 |
+6,814 |
Hover/Click |
Sep21 |
210419 |
156~200 |
156~270 |
155~230 |
155~300 |
-0~160 |
31 |
41 |
+19 |
Hover/Click |
Dec21 |
210419 |
155~300 |
155~300 |
155~300 |
155~300 |
-0~160 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
614,646 |
1,176,771 |
+6,833 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun21 |
210419 |
132~110 |
132~180 |
132~015 |
132~075 |
-0~045 |
2,236,329 |
3,892,740 |
+435 |
Hover/Click |
Sep21 |
210419 |
131~170 |
131~230 |
131~070 |
131~130 |
-0~045 |
3,110 |
3,752 |
+1,604 |
Hover/Click |
Dec21 |
210419 |
130~220 |
130~220 |
130~220 |
130~220 |
-0~045 |
1 |
1 |
+1 |
Hover/Click |
Total Volume and Open Interest |
2,239,440 |
3,896,493 |
+2,040 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun21 |
210419 |
123~292 |
124~012 |
123~254 |
123~304 |
-0~002 |
967,811 |
3,363,008 |
-47,427 |
Hover/Click |
Sep21 |
210419 |
123~124 |
123~142 |
123~094 |
123~124 |
-0~002 |
|
|
|
Hover/Click |
Dec21 |
210419 |
123~102 |
123~102 |
123~102 |
123~102 |
-0~002 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
967,811 |
3,363,008 |
-47,427 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun21 |
210419 |
110~114 |
110~120 |
110~113 |
110~117 |
+0~002 |
344,915 |
2,280,143 |
+108 |
Hover/Click |
Sep21 |
210419 |
110~093 |
110~093 |
110~093 |
110~093 |
+0~002 |
|
|
|
Hover/Click |
Dec21 |
210419 |
110~093 |
110~093 |
110~093 |
110~093 |
+0~002 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
344,915 |
2,280,143 |
+108 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Jun21 |
210419 |
99.810 |
99.815 |
99.810 |
99.810 |
unch |
142,725 |
1,222,338 |
-421 |
|
Sep21 |
210419 |
99.800 |
99.805 |
99.795 |
99.800 |
unch |
169,458 |
879,916 |
-2,815 |
|
Dec21 |
210419 |
99.735 |
99.740 |
99.735 |
99.740 |
+0.005 |
195,862 |
880,724 |
-10,358 |
|
Mar22 |
210419 |
99.770 |
99.775 |
99.770 |
99.775 |
+0.005 |
142,679 |
830,194 |
+1,642 |
|
Jun22 |
210419 |
99.730 |
99.740 |
99.725 |
99.735 |
+0.005 |
182,247 |
742,215 |
-5,593 |
|
Sep22 |
210419 |
99.670 |
99.680 |
99.665 |
99.680 |
+0.010 |
194,985 |
817,113 |
-3,718 |
|
Dec22 |
210419 |
99.560 |
99.580 |
99.555 |
99.575 |
+0.015 |
258,600 |
873,850 |
+7,129 |
|
Mar23 |
210419 |
99.475 |
99.500 |
99.465 |
99.495 |
+0.020 |
182,979 |
1,123,669 |
-6,326 |
|
Jun23 |
210419 |
99.335 |
99.365 |
99.320 |
99.360 |
+0.020 |
209,053 |
823,261 |
+16,595 |
|
Sep23 |
210419 |
99.115 |
99.140 |
99.090 |
99.135 |
+0.015 |
127,708 |
635,118 |
-799 |
|
Dec23 |
210419 |
98.965 |
98.990 |
98.930 |
98.975 |
+0.005 |
193,491 |
810,103 |
-2,707 |
|
Mar24 |
210419 |
98.815 |
98.845 |
98.775 |
98.820 |
unch |
118,220 |
271,545 |
+601 |
|
Jun24 |
210419 |
98.665 |
98.695 |
98.620 |
98.665 |
-0.005 |
82,417 |
296,792 |
-8,545 |
|
Sep24 |
210419 |
98.525 |
98.555 |
98.480 |
98.520 |
-0.010 |
89,616 |
271,706 |
+442 |
|
Dec24 |
210419 |
98.410 |
98.440 |
98.360 |
98.400 |
-0.010 |
99,084 |
207,471 |
-11,886 |
|
Mar25 |
210419 |
98.310 |
98.335 |
98.255 |
98.295 |
-0.015 |
43,310 |
129,478 |
+1,453 |
|
Jun25 |
210419 |
98.200 |
98.240 |
98.155 |
98.195 |
-0.015 |
39,961 |
92,627 |
+1,203 |
|
Sep25 |
210419 |
98.115 |
98.155 |
98.065 |
98.105 |
-0.020 |
36,790 |
182,939 |
+97 |
|
Total Volume and Open Interest |
2,702,178 |
11,646,859 |
-21,097 |
|
Ultra T-Bond(CBOT) |
Jun21 |
210419 |
187~13 |
188~13 |
186~03 |
186~13 |
-1~05 |
254,781 |
1,137,938 |
+6,659 |
|
Sep21 |
210419 |
184~25 |
184~25 |
184~21 |
184~25 |
-1~05 |
|
|
|
|
Dec21 |
210419 |
184~25 |
184~25 |
184~25 |
184~25 |
-1~05 |
|
|
|
|
Total Volume and Open Interest |
254,781 |
1,137,938 |
+6,659 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun21 |
210419 |
146~075 |
146~180 |
145~225 |
145~295 |
-0~115 |
401,098 |
1,453,185 |
+4,678 |
|
Sep21 |
210419 |
144~185 |
144~185 |
144~135 |
144~185 |
-0~115 |
|
|
|
|
Dec21 |
210419 |
144~185 |
144~185 |
144~185 |
144~185 |
-0~115 |
|
|
|
|
Total Volume and Open Interest |
401,098 |
1,453,185 |
+4,678 |
|
30 Day Federal Funds(CBOT) |
Apr21 |
210419 |
99.930 |
99.933 |
99.930 |
99.933 |
+0.003 |
31,666 |
155,736 |
+630 |
|
May21 |
210419 |
99.915 |
99.920 |
99.915 |
99.920 |
+0.005 |
66,676 |
136,233 |
-11,732 |
|
Jun21 |
210419 |
99.910 |
99.915 |
99.905 |
99.915 |
+0.005 |
31,955 |
98,447 |
+3,512 |
|
Jul21 |
210419 |
99.910 |
99.910 |
99.905 |
99.910 |
+0.005 |
24,437 |
118,862 |
+4,350 |
|
Aug21 |
210419 |
99.905 |
99.910 |
99.905 |
99.910 |
+0.005 |
17,906 |
67,270 |
+498 |
|
Sep21 |
210419 |
99.905 |
99.910 |
99.905 |
99.910 |
+0.005 |
7,650 |
60,193 |
-413 |
|
Total Volume and Open Interest |
270,030 |
1,052,174 |
+14,668 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun21 |
210419 |
151.39 |
151.50 |
151.36 |
151.48 |
+0.08 |
376 |
12,428 |
+47 |
Hover/Click |
Sep21 |
210419 |
151.48 |
151.48 |
151.48 |
151.48 |
+0.08 |
|
|
|
Hover/Click |
Dec21 |
210419 |
151.48 |
151.48 |
151.48 |
151.48 |
+0.08 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
376 |
12,428 |
+47 |
|
Euro-Buxl(EUREX) |
Jun21 |
210419 |
204.74 |
205.28 |
203.08 |
203.92 |
-0.88 |
71,513 |
295,726 |
-1,158 |
|
Sep21 |
210419 |
203.58 |
203.58 |
202.04 |
202.28 |
-0.86 |
1 |
410 |
+0 |
|
Dec21 |
210419 |
200.92 |
200.92 |
200.92 |
200.92 |
-0.88 |
|
|
|
|
Total Volume and Open Interest |
71,514 |
296,136 |
-1,158 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun21 |
210419 |
170.94 |
171.07 |
170.17 |
170.48 |
-0.43 |
776,664 |
1,493,004 |
+21,568 |
Hover/Click |
Sep21 |
210419 |
172.67 |
172.74 |
171.88 |
172.14 |
-0.48 |
671 |
3,346 |
+244 |
Hover/Click |
Dec21 |
210419 |
169.48 |
169.48 |
169.48 |
169.48 |
-0.43 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
777,335 |
1,496,350 |
+21,812 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun21 |
210419 |
134.96 |
135.01 |
134.70 |
134.78 |
-0.18 |
375,744 |
1,217,247 |
-4,681 |
Hover/Click |
Sep21 |
210419 |
134.18 |
134.18 |
134.18 |
134.18 |
-0.18 |
0 |
31 |
+0 |
Hover/Click |
Dec21 |
210419 |
135.08 |
135.08 |
135.08 |
135.08 |
-0.18 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
375,744 |
1,217,278 |
-4,681 |
|
Euro-Schatz(EUREX) |
Jun21 |
210419 |
112.10 |
112.11 |
112.07 |
112.07 |
-0.03 |
171,542 |
1,552,253 |
+3,773 |
|
Sep21 |
210419 |
112.17 |
112.17 |
112.17 |
112.17 |
-0.03 |
0 |
1 |
+0 |
|
Dec21 |
210419 |
112.93 |
112.93 |
112.93 |
112.93 |
-0.02 |
|
|
|
|
Total Volume and Open Interest |
171,542 |
1,552,254 |
+3,773 |
|
3-Mth Euribor(EUREX) |
Jun21 |
210419 |
100.535 |
100.535 |
100.535 |
100.535 |
-0.005 |
0 |
912 |
+0 |
|
Sep21 |
210419 |
100.535 |
100.535 |
100.535 |
100.535 |
-0.005 |
0 |
1,389 |
+0 |
|
Dec21 |
210419 |
100.535 |
100.535 |
100.535 |
100.535 |
-0.010 |
0 |
641 |
+0 |
|
Total Volume and Open Interest |
0 |
3,912 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun21 |
210419 |
128~16 |
128~22 |
128~08 |
128~18 |
+0~04 |
221,982 |
659,131 |
+8,095 |
Hover/Click |
Sep21 |
210419 |
127~19 |
127~19 |
127~17 |
127~18 |
+0~03 |
0 |
131 |
+0 |
Hover/Click |
Total Volume and Open Interest |
221,982 |
659,262 |
+8,095 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Jun21 |
210419 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
42,761 |
614,813 |
-14,849 |
|
Sep21 |
210419 |
99.92 |
99.93 |
99.92 |
99.93 |
+0.01 |
16,129 |
554,701 |
+1,663 |
|
Dec21 |
210419 |
99.89 |
99.89 |
99.89 |
99.89 |
+0.00 |
59,044 |
472,844 |
-5,010 |
|
Mar22 |
210419 |
99.82 |
99.82 |
99.81 |
99.82 |
+0.01 |
28,951 |
591,735 |
+4,240 |
|
Jun22 |
210419 |
99.78 |
99.79 |
99.78 |
99.79 |
+0.01 |
58,614 |
516,976 |
-5,740 |
|
Sep22 |
210419 |
99.73 |
99.74 |
99.73 |
99.74 |
+0.00 |
33,013 |
282,143 |
+1,037 |
|
Total Volume and Open Interest |
515,971 |
4,651,254 |
+6,919 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun21 |
210419 |
100.535 |
100.540 |
100.530 |
100.530 |
-0.005 |
30,604 |
324,410 |
-1,692 |
|
Sep21 |
210419 |
100.535 |
100.540 |
100.530 |
100.530 |
-0.010 |
30,553 |
339,524 |
+1,253 |
|
Dec21 |
210419 |
100.540 |
100.545 |
100.530 |
100.535 |
-0.010 |
70,385 |
398,694 |
+3,370 |
|
Total Volume and Open Interest |
699,291 |
3,678,649 |
-22,624 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun21 |
210419 |
99.95 |
99.95 |
99.94 |
99.95 |
unch |
2,368 |
148,998 |
+1,251 |
|
Sep21 |
210419 |
99.92 |
99.93 |
99.91 |
99.93 |
+0.01 |
4,729 |
136,166 |
+685 |
|
Dec21 |
210419 |
99.88 |
99.90 |
99.88 |
99.90 |
+0.01 |
5,622 |
164,760 |
-919 |
|
Mar22 |
210419 |
99.86 |
99.87 |
99.86 |
99.87 |
unch |
4,412 |
164,336 |
+400 |
|
Jun22 |
210419 |
99.82 |
99.83 |
99.81 |
99.83 |
+0.01 |
4,766 |
106,574 |
-1,351 |
|
Sep22 |
210419 |
99.75 |
99.76 |
99.75 |
99.76 |
unch |
3,002 |
68,992 |
-544 |
|
Dec22 |
210419 |
99.66 |
99.68 |
99.66 |
99.68 |
+0.01 |
2,708 |
48,811 |
-523 |
|
Mar23 |
210419 |
99.58 |
99.60 |
99.58 |
99.60 |
+0.01 |
1,316 |
30,959 |
+879 |
|
Jun23 |
210419 |
99.50 |
99.50 |
99.49 |
99.49 |
+0.02 |
2 |
2,106 |
+0 |
|
Sep23 |
210419 |
99.36 |
99.36 |
99.35 |
99.35 |
+0.02 |
0 |
921 |
+0 |
|
Total Volume and Open Interest |
28,937 |
873,512 |
-122 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun21 |
210419 |
98.30 |
98.33 |
98.28 |
98.33 |
+0.02 |
196,658 |
1,414,584 |
+1,617 |
|
Sep21 |
210419 |
98.31 |
98.32 |
98.31 |
98.32 |
+0.01 |
0 |
10 |
+0 |
|
Total Volume and Open Interest |
196,658 |
1,414,594 |
+1,617 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun21 |
210419 |
99.74 |
99.75 |
99.73 |
99.75 |
+0.01 |
148,338 |
739,568 |
+10,457 |
|
Sep21 |
210419 |
99.75 |
99.75 |
99.75 |
99.75 |
+0.01 |
|
|
|
|
Total Volume and Open Interest |
148,338 |
739,568 |
+10,457 |
|
Gold(CMX) |
Weekly |
Monthly |
Apr21 |
210419 |
1782.1 |
1788.5 |
1769.4 |
1769.4 |
-9.6 |
368 |
3,448 |
+290 |
Hover/Click |
Jun21 |
210419 |
1778.8 |
1790.4 |
1766.6 |
1770.6 |
-9.6 |
198,143 |
390,956 |
+12,652 |
Hover/Click |
Aug21 |
210419 |
1780.1 |
1791.7 |
1768.6 |
1772.7 |
-9.5 |
3,879 |
39,547 |
+855 |
Hover/Click |
Oct21 |
210419 |
1785.6 |
1792.2 |
1770.9 |
1774.6 |
-9.6 |
326 |
12,819 |
-21 |
Hover/Click |
Dec21 |
210419 |
1785.0 |
1796.3 |
1773.0 |
1776.8 |
-9.5 |
1,677 |
20,465 |
+425 |
Hover/Click |
Feb22 |
210419 |
1795.9 |
1795.9 |
1778.5 |
1778.7 |
-9.4 |
124 |
5,213 |
-48 |
Hover/Click |
Apr22 |
210419 |
1780.1 |
1783.0 |
1780.1 |
1780.3 |
-9.4 |
4 |
117 |
-2 |
Hover/Click |
Jun22 |
210419 |
1781.9 |
1781.9 |
1781.9 |
1781.9 |
-9.4 |
5 |
394 |
-2 |
Hover/Click |
Aug22 |
210419 |
1783.4 |
1783.4 |
1783.4 |
1783.4 |
-9.4 |
0 |
4 |
+0 |
Hover/Click |
Oct22 |
210419 |
1786.4 |
1786.4 |
1786.4 |
1786.4 |
-9.4 |
|
|
|
Hover/Click |
Dec22 |
210419 |
1788.5 |
1788.5 |
1788.5 |
1788.5 |
-9.4 |
5 |
381 |
+2 |
Hover/Click |
Feb23 |
210419 |
1791.5 |
1791.5 |
1791.5 |
1791.5 |
-9.4 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
205,108 |
475,063 |
+14,128 |
|
Silver(CMX) |
Weekly |
Monthly |
May21 |
210419 |
2605.5 |
2628.0 |
2567.0 |
2583.7 |
-26.8 |
72,557 |
85,874 |
+1,086 |
Hover/Click |
Jul21 |
210419 |
2611.0 |
2631.0 |
2571.5 |
2587.3 |
-26.7 |
8,454 |
64,206 |
+1,697 |
Hover/Click |
Sep21 |
210419 |
2600.0 |
2629.0 |
2576.0 |
2590.2 |
-26.7 |
1,078 |
8,917 |
+290 |
Hover/Click |
Dec21 |
210419 |
2610.5 |
2634.0 |
2578.0 |
2593.5 |
-26.7 |
582 |
8,403 |
+75 |
Hover/Click |
Mar22 |
210419 |
2597.3 |
2597.3 |
2597.3 |
2597.3 |
-26.7 |
18 |
1,583 |
+1 |
Hover/Click |
May22 |
210419 |
2600.3 |
2600.3 |
2600.3 |
2600.3 |
-26.7 |
1 |
113 |
+0 |
Hover/Click |
Jul22 |
210419 |
2610.0 |
2635.0 |
2604.3 |
2604.3 |
-26.7 |
1 |
70 |
+0 |
Hover/Click |
Total Volume and Open Interest |
83,182 |
170,734 |
+3,150 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr21 |
210419 |
1218.4 |
1218.4 |
1204.0 |
1204.0 |
-2.2 |
30 |
183 |
-191 |
Hover/Click |
Jul21 |
210419 |
1207.4 |
1231.9 |
1202.3 |
1206.5 |
-2.2 |
12,561 |
61,537 |
+245 |
Hover/Click |
Oct21 |
210419 |
1216.7 |
1234.5 |
1209.6 |
1209.6 |
-2.1 |
120 |
1,885 |
-8 |
Hover/Click |
Jan22 |
210419 |
1228.5 |
1228.5 |
1212.9 |
1212.9 |
-2.2 |
1 |
674 |
-1 |
Hover/Click |
Total Volume and Open Interest |
12,721 |
64,429 |
+41 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun21 |
210419 |
2777.50 |
2851.00 |
2761.00 |
2813.60 |
+38.90 |
1,664 |
10,609 |
+205 |
Hover/Click |
Sep21 |
210419 |
2766.00 |
2841.50 |
2766.00 |
2817.40 |
+40.60 |
40 |
635 |
+12 |
Hover/Click |
Dec21 |
210419 |
2826.50 |
2826.50 |
2817.00 |
2817.00 |
+43.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,704 |
11,244 |
+217 |
|
Copper(CMX) |
Weekly |
Monthly |
May21 |
210419 |
416.60 |
427.70 |
415.20 |
423.80 |
+7.00 |
107,276 |
84,982 |
-4,583 |
Hover/Click |
Jul21 |
210419 |
417.10 |
428.30 |
415.90 |
424.50 |
+7.20 |
40,565 |
94,891 |
+9,442 |
Hover/Click |
Sep21 |
210419 |
417.15 |
428.50 |
416.10 |
424.75 |
+7.25 |
7,567 |
30,064 |
+2,472 |
Hover/Click |
Dec21 |
210419 |
416.75 |
427.65 |
415.80 |
424.15 |
+7.40 |
3,828 |
25,776 |
+1,203 |
Hover/Click |
Mar22 |
210419 |
414.80 |
425.75 |
414.80 |
423.20 |
+7.60 |
465 |
5,180 |
+194 |
Hover/Click |
Total Volume and Open Interest |
161,016 |
249,947 |
+8,906 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun21 |
210419 |
34015 |
34048 |
33860 |
33958 |
-123 |
140,823 |
94,099 |
-818 |
Hover/Click |
Sep21 |
210419 |
33917 |
33928 |
33758 |
33848 |
-123 |
154 |
296 |
+2 |
Hover/Click |
Dec21 |
210419 |
33750 |
33750 |
33750 |
33750 |
-135 |
0 |
3 |
+0 |
Hover/Click |
Mar22 |
210419 |
33636 |
33636 |
33636 |
33636 |
-135 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
140,977 |
94,398 |
-816 |
|
S & P 500(CME) |
Weekly |
Monthly |
Jun21 |
210419 |
4167.75 |
4174.00 |
4155.50 |
4155.50 |
-20.75 |
2,216 |
32,543 |
+200 |
|
Sep21 |
210419 |
4145.50 |
4145.50 |
4145.50 |
4145.50 |
-20.75 |
|
|
|
|
Dec21 |
210419 |
4135.00 |
4135.00 |
4135.00 |
4135.00 |
-22.50 |
|
|
|
|
Mar22 |
210419 |
847.20 |
847.20 |
847.20 |
847.20 |
-22.70 |
|
|
|
|
Total Volume and Open Interest |
2,216 |
32,617 |
+200 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun21 |
210419 |
4165.00 |
4174.75 |
4141.75 |
4155.50 |
-20.75 |
1,277,980 |
2,630,359 |
+27,430 |
Hover/Click |
Sep21 |
210419 |
4156.00 |
4164.25 |
4132.25 |
4145.50 |
-20.75 |
719 |
6,869 |
+46 |
Hover/Click |
Dec21 |
210419 |
4150.00 |
4154.25 |
4124.00 |
4135.00 |
-22.50 |
106 |
41,716 |
+68 |
Hover/Click |
Mar22 |
210419 |
4124.00 |
4124.00 |
4124.00 |
4124.00 |
-22.75 |
0 |
1,020 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,278,805 |
2,679,965 |
+27,544 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun21 |
210419 |
13989.00 |
14052.25 |
13821.00 |
13897.25 |
-132.25 |
524,814 |
209,387 |
-2,140 |
Hover/Click |
Sep21 |
210419 |
13978.25 |
14037.50 |
13811.00 |
13885.00 |
-131.75 |
513 |
1,185 |
+0 |
Hover/Click |
Dec21 |
210419 |
13862.00 |
14018.50 |
13806.00 |
13872.50 |
-133.25 |
12 |
18 |
+0 |
Hover/Click |
Total Volume and Open Interest |
525,339 |
210,591 |
-2,140 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun21 |
210419 |
2710.00 |
2719.30 |
2686.30 |
2701.30 |
-15.30 |
7,662 |
45,661 |
+92 |
Hover/Click |
Sep21 |
210419 |
2702.30 |
2712.40 |
2686.30 |
2698.90 |
-15.40 |
0 |
1 |
+0 |
Hover/Click |
Dec21 |
210419 |
2717.40 |
2717.40 |
2717.40 |
2717.40 |
-16.20 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
7,662 |
45,662 |
+92 |
|
Volatility Index(CBOE) |
Apr21 |
210419 |
17.20 |
18.51 |
17.10 |
17.66 |
+0.66 |
51,415 |
67,301 |
-7,407 |
|
May21 |
210419 |
19.95 |
21.25 |
19.95 |
20.70 |
+0.74 |
46,200 |
187,716 |
+5,562 |
|
Jun21 |
210419 |
21.63 |
22.64 |
21.59 |
22.26 |
+0.66 |
17,129 |
49,875 |
+1,440 |
|
Jul21 |
210419 |
22.85 |
23.68 |
22.75 |
23.45 |
+0.60 |
9,983 |
38,390 |
+1,240 |
|
Total Volume and Open Interest |
134,006 |
380,630 |
+2,186 |
|
S & P 600(CME) |
Jun21 |
210419 |
1333.60 |
1333.60 |
1333.60 |
1333.60 |
-15.00 |
|
|
|
|
Sep21 |
210419 |
1334.50 |
1334.50 |
1334.50 |
1334.50 |
-15.00 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun21 |
210419 |
2255.20 |
2256.00 |
2211.90 |
2229.30 |
-29.70 |
158,458 |
457,652 |
+769 |
Hover/Click |
Sep21 |
210419 |
2245.10 |
2247.70 |
2209.00 |
2225.40 |
-29.60 |
27 |
356 |
+7 |
Hover/Click |
Dec21 |
210419 |
2219.60 |
2219.60 |
2219.60 |
2219.60 |
-30.40 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
158,485 |
458,008 |
+776 |
|
Nikkei 225(CME) |
Jun21 |
210419 |
29790 |
29830 |
29210 |
29355 |
-455 |
4,749 |
14,592 |
-247 |
|
Sep21 |
210419 |
29450 |
29450 |
29230 |
29330 |
-445 |
1 |
19 |
+0 |
|
Total Volume and Open Interest |
4,750 |
14,611 |
-247 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun21 |
210419 |
29710 |
29815 |
29515 |
29715 |
+75 |
43,374 |
104,670 |
+264 |
|
Sep21 |
210419 |
29570 |
29730 |
29565 |
29680 |
+70 |
13 |
917 |
+12 |
|
Dec21 |
210419 |
29530 |
29530 |
29530 |
29530 |
+70 |
0 |
10,607 |
+0 |
|
Total Volume and Open Interest |
43,543 |
134,660 |
+282 |
|
Nikkei 225 Mini(JPX) |
Jun21 |
210419 |
29720 |
29815 |
29515 |
29690 |
-40 |
344,200 |
302,843 |
+6,083 |
|
Sep21 |
210419 |
29690 |
29755 |
29465 |
29630 |
+60 |
7,018 |
5,457 |
+315 |
|
Dec21 |
210419 |
29480 |
29550 |
29280 |
29440 |
+70 |
268 |
2,198 |
+52 |
|
Total Volume and Open Interest |
378,215 |
334,526 |
-525 |
|
Nikkei 225(JPX) |
Jun21 |
210419 |
29720 |
29820 |
29520 |
29690 |
-40 |
21,528 |
218,311 |
+733 |
|
Sep21 |
210419 |
29700 |
29750 |
29490 |
29630 |
-40 |
103 |
4,703 |
+66 |
|
Dec21 |
210419 |
29440 |
29440 |
29440 |
29440 |
-40 |
1 |
43,679 |
+200 |
|
Total Volume and Open Interest |
21,633 |
303,384 |
+1,500 |
|
Nikkei 225(CME) Yen |
Jun21 |
210419 |
29760 |
29810 |
29190 |
29340 |
-455 |
17,290 |
35,786 |
+610 |
|
Sep21 |
210419 |
29565 |
29740 |
29155 |
29285 |
-450 |
0 |
190 |
+0 |
|
Dec21 |
210419 |
29115 |
29115 |
29115 |
29115 |
-400 |
|
|
|
|
Total Volume and Open Interest |
17,290 |
35,976 |
+610 |
|
Nikkei 225(CME) e-Mini Yen |
Jun21 |
210419 |
29340 |
29340 |
29340 |
29340 |
-460 |
|
|
|
|
Sep21 |
210419 |
29290 |
29290 |
29290 |
29290 |
-450 |
|
|
|
|
Dec21 |
210419 |
29120 |
29120 |
29120 |
29120 |
-400 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
May21 |
210419 |
6233.0 |
6253.0 |
6218.0 |
6230.0 |
+10.0 |
59,061 |
302,973 |
+9,447 |
|
Jun21 |
210419 |
6198.0 |
6227.0 |
6195.5 |
6202.5 |
+10.0 |
31 |
7,659 |
+21 |
|
Jul21 |
210419 |
6187.0 |
6187.0 |
6187.0 |
6187.0 |
|
|
|
|
|
Sep21 |
210419 |
6178.0 |
6178.0 |
6178.0 |
6178.0 |
+10.0 |
0 |
5 |
+0 |
|
Dec21 |
210419 |
6151.5 |
6151.5 |
6151.5 |
6151.5 |
+10.0 |
0 |
28,501 |
+0 |
|
Mar22 |
210419 |
6134.0 |
6134.0 |
6134.0 |
6134.0 |
+10.0 |
|
|
|
|
Total Volume and Open Interest |
128,207 |
429,278 |
-100,308 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Apr21 |
210419 |
28998 |
29318 |
28749 |
29020 |
+40 |
108,137 |
96,328 |
-274 |
|
May21 |
210419 |
28815 |
29139 |
28584 |
28844 |
+40 |
838 |
1,135 |
+276 |
|
Jun21 |
210419 |
28708 |
29000 |
28462 |
28701 |
+38 |
185 |
4,951 |
-19 |
|
Total Volume and Open Interest |
109,400 |
108,374 |
+70 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun21 |
210419 |
15480.0 |
15516.0 |
15351.0 |
15405.0 |
-72.0 |
42,642 |
75,816 |
-1,015 |
|
Sep21 |
210419 |
15478.0 |
15481.0 |
15366.0 |
15383.0 |
-72.0 |
42 |
193 |
+15 |
|
Dec21 |
210419 |
15439.0 |
15439.0 |
15361.0 |
15361.0 |
-72.0 |
14 |
56 |
+10 |
|
Total Volume and Open Interest |
42,698 |
76,065 |
-990 |
|
Mini-DAX(EUREX) |
Jun21 |
210419 |
15486.0 |
15517.0 |
15350.0 |
15405.0 |
-72.0 |
40,961 |
15,780 |
-1,434 |
|
Sep21 |
210419 |
15493.0 |
15493.0 |
15343.0 |
15383.0 |
-72.0 |
16 |
201 |
-4 |
|
Dec21 |
210419 |
15361.0 |
15361.0 |
15361.0 |
15361.0 |
-72.0 |
0 |
11 |
+0 |
|
Total Volume and Open Interest |
40,977 |
15,992 |
-1,438 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun21 |
210419 |
3986 |
3997 |
3961 |
3977 |
-6 |
653,512 |
3,158,765 |
+7,300 |
|
Sep21 |
210419 |
3976 |
3982 |
3950 |
3961 |
-7 |
24 |
6,109 |
+4 |
|
Dec21 |
210419 |
3940 |
3940 |
3940 |
3940 |
-6 |
0 |
45,368 |
+0 |
|
Total Volume and Open Interest |
653,536 |
3,218,844 |
+7,304 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun21 |
210419 |
11182 |
11211 |
11118 |
11138 |
+9 |
28,715 |
171,970 |
+1,017 |
|
Sep21 |
210419 |
11167 |
11167 |
11107 |
11107 |
+10 |
21 |
542 |
+12 |
|
Dec21 |
210419 |
11101 |
11101 |
11085 |
11085 |
+9 |
0 |
101 |
+0 |
|
Total Volume and Open Interest |
28,736 |
172,613 |
+1,029 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun21 |
210419 |
6975.00 |
7001.50 |
6940.00 |
6966.00 |
-9.00 |
88,195 |
621,950 |
+3,347 |
|
Sep21 |
210419 |
6899.50 |
6899.50 |
6899.50 |
6899.50 |
-9.00 |
2 |
4,094 |
-1 |
|
Dec21 |
210419 |
6876.00 |
6895.00 |
6868.50 |
6868.50 |
-9.00 |
0 |
13 |
+0 |
|
Total Volume and Open Interest |
88,197 |
626,057 |
+3,346 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun21 |
210419 |
7035.0 |
7075.0 |
7032.0 |
7050.0 |
+16.0 |
36,266 |
249,701 |
+3,664 |
|
Sep21 |
210419 |
6969.0 |
6969.0 |
6969.0 |
6969.0 |
+10.0 |
0 |
5 |
+0 |
|
Dec21 |
210419 |
6941.0 |
6941.0 |
6941.0 |
6941.0 |
+10.0 |
0 |
159 |
+0 |
|
Total Volume and Open Interest |
36,503 |
252,995 |
+3,836 |
|
FTSE MIB(ISE) |
Jun21 |
210419 |
24545.00 |
24585.00 |
24410.00 |
24450.00 |
-54.00 |
14,583 |
81,080 |
+0 |
|
Sep21 |
210419 |
24300.00 |
24410.00 |
24295.00 |
24298.00 |
-51.00 |
27 |
492 |
+0 |
|
Dec21 |
210419 |
24018.00 |
24018.00 |
24018.00 |
24018.00 |
-54.00 |
0 |
17 |
+0 |
|
Total Volume and Open Interest |
14,610 |
81,589 |
+0 |
|
KOSPI 200(KFE) |
Jun21 |
210419 |
431.05 |
433.85 |
429.90 |
431.20 |
+0.10 |
254,047 |
237,265 |
-257 |
|
Sep21 |
210419 |
430.50 |
433.15 |
429.75 |
430.90 |
+0.50 |
179 |
3,586 |
+124 |
|
Dec21 |
210419 |
431.50 |
431.50 |
431.50 |
431.50 |
+0.10 |
0 |
23,738 |
+0 |
|
Total Volume and Open Interest |
254,226 |
275,782 |
-133 |
|
GSCI(CME) |
Weekly |
Monthly |
May21 |
210419 |
490.95 |
491.90 |
488.70 |
490.65 |
+1.80 |
11 |
4,490 |
+9 |
|
Jun21 |
210419 |
490.55 |
490.55 |
490.55 |
490.55 |
+1.80 |
|
|
|
|
Jul21 |
210419 |
483.30 |
483.30 |
483.30 |
483.30 |
+0.85 |
|
|
|
|
Total Volume and Open Interest |
13 |
6,043 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|