|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri April 23, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
May21 |
210423 |
1534.00 |
1549.75 |
1520.00 |
1539.75 |
+6.50 |
88,608 |
147,300 |
-14,153 |
Hover/Click |
Jul21 |
210423 |
1514.25 |
1525.50 |
1498.75 |
1516.00 |
+1.75 |
126,879 |
347,938 |
+13,256 |
Hover/Click |
Aug21 |
210423 |
1465.50 |
1476.00 |
1451.75 |
1467.50 |
+2.00 |
9,065 |
32,658 |
+478 |
Hover/Click |
Sep21 |
210423 |
1380.50 |
1389.75 |
1367.25 |
1382.25 |
+2.00 |
4,582 |
18,363 |
+545 |
Hover/Click |
Nov21 |
210423 |
1337.00 |
1345.75 |
1324.25 |
1341.50 |
+3.25 |
36,375 |
228,197 |
+825 |
Hover/Click |
Jan22 |
210423 |
1334.00 |
1343.00 |
1322.50 |
1339.00 |
+3.50 |
4,618 |
30,526 |
-332 |
Hover/Click |
Mar22 |
210423 |
1304.75 |
1317.00 |
1296.50 |
1311.75 |
+3.00 |
3,802 |
56,885 |
+95 |
Hover/Click |
May22 |
210423 |
1296.75 |
1309.25 |
1289.25 |
1304.00 |
+3.25 |
1,472 |
19,525 |
+28 |
Hover/Click |
Jul22 |
210423 |
1292.25 |
1304.50 |
1285.75 |
1300.75 |
+4.00 |
1,075 |
11,387 |
+186 |
Hover/Click |
Aug22 |
210423 |
1275.25 |
1281.00 |
1271.75 |
1277.75 |
+3.25 |
3 |
328 |
+0 |
Hover/Click |
Sep22 |
210423 |
1221.25 |
1232.25 |
1219.25 |
1228.75 |
+2.50 |
8 |
522 |
+3 |
Hover/Click |
Nov22 |
210423 |
1190.00 |
1203.00 |
1185.50 |
1195.50 |
+1.00 |
866 |
8,440 |
+70 |
Hover/Click |
Jan23 |
210423 |
1194.50 |
1199.00 |
1194.50 |
1197.00 |
+0.25 |
0 |
102 |
+0 |
Hover/Click |
Mar23 |
210423 |
1191.50 |
1191.50 |
1191.50 |
1191.50 |
-2.00 |
22 |
39 |
+20 |
Hover/Click |
Total Volume and Open Interest |
277,388 |
902,356 |
+1,026 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
May21 |
210423 |
420.60 |
425.00 |
416.50 |
422.40 |
+0.40 |
27,050 |
52,631 |
-4,123 |
Hover/Click |
Jul21 |
210423 |
424.30 |
428.60 |
419.70 |
425.80 |
+0.50 |
43,802 |
177,680 |
+2,361 |
Hover/Click |
Aug21 |
210423 |
421.00 |
425.30 |
416.50 |
422.60 |
+0.90 |
4,790 |
30,966 |
-55 |
Hover/Click |
Sep21 |
210423 |
412.50 |
419.20 |
410.90 |
416.80 |
+1.20 |
3,617 |
22,343 |
-94 |
Hover/Click |
Oct21 |
210423 |
405.70 |
410.70 |
403.50 |
408.70 |
+0.80 |
2,684 |
22,271 |
+376 |
Hover/Click |
Dec21 |
210423 |
406.40 |
409.80 |
402.60 |
408.10 |
+1.30 |
9,736 |
65,583 |
+762 |
Hover/Click |
Jan22 |
210423 |
400.40 |
406.60 |
399.70 |
405.10 |
+1.30 |
1,505 |
9,390 |
+90 |
Hover/Click |
Mar22 |
210423 |
392.40 |
397.20 |
391.20 |
395.10 |
+0.70 |
691 |
14,063 |
+45 |
Hover/Click |
May22 |
210423 |
388.40 |
393.80 |
388.00 |
391.50 |
+0.60 |
418 |
9,761 |
+171 |
Hover/Click |
Jul22 |
210423 |
388.50 |
393.70 |
388.50 |
391.50 |
+0.50 |
109 |
4,556 |
-13 |
Hover/Click |
Total Volume and Open Interest |
94,502 |
414,189 |
-467 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
May21 |
210423 |
62.97 |
63.50 |
61.78 |
62.71 |
+0.19 |
32,099 |
55,894 |
-4,327 |
Hover/Click |
Jul21 |
210423 |
59.30 |
59.74 |
58.11 |
58.78 |
-0.17 |
55,498 |
199,349 |
+2,910 |
Hover/Click |
Aug21 |
210423 |
55.74 |
55.94 |
54.50 |
55.10 |
-0.34 |
7,143 |
41,688 |
+597 |
Hover/Click |
Sep21 |
210423 |
53.35 |
53.36 |
52.07 |
52.83 |
-0.26 |
7,837 |
37,453 |
+317 |
Hover/Click |
Oct21 |
210423 |
51.62 |
51.86 |
50.84 |
51.61 |
-0.04 |
5,441 |
28,623 |
-552 |
Hover/Click |
Dec21 |
210423 |
51.00 |
51.15 |
50.18 |
50.93 |
+0.11 |
16,765 |
96,098 |
+1,314 |
Hover/Click |
Jan22 |
210423 |
50.27 |
50.52 |
49.58 |
50.36 |
+0.15 |
3,780 |
16,513 |
+851 |
Hover/Click |
Mar22 |
210423 |
49.44 |
49.74 |
48.75 |
49.59 |
+0.15 |
1,361 |
16,820 |
+172 |
Hover/Click |
May22 |
210423 |
48.94 |
49.25 |
48.34 |
49.09 |
+0.14 |
695 |
10,665 |
+128 |
Hover/Click |
Jul22 |
210423 |
48.45 |
48.83 |
47.93 |
48.67 |
+0.13 |
461 |
6,624 |
+174 |
Hover/Click |
Total Volume and Open Interest |
131,161 |
515,840 |
+1,585 |
|
Canola(WCE) |
Weekly |
Monthly |
May21 |
210423 |
872.9 |
885.4 |
865.8 |
875.2 |
-2.4 |
2,804 |
11,264 |
-513 |
Hover/Click |
Jul21 |
210423 |
831.5 |
839.0 |
810.0 |
824.2 |
-7.5 |
7,912 |
44,053 |
+150 |
Hover/Click |
Nov21 |
210423 |
692.9 |
697.0 |
679.9 |
692.5 |
-1.5 |
8,840 |
112,371 |
+2,673 |
Hover/Click |
Jan22 |
210423 |
683.0 |
692.7 |
675.9 |
689.4 |
-0.1 |
1,272 |
25,694 |
+376 |
Hover/Click |
Mar22 |
210423 |
683.0 |
689.0 |
670.6 |
685.7 |
+1.2 |
419 |
5,853 |
+9 |
Hover/Click |
Total Volume and Open Interest |
21,313 |
201,301 |
+2,727 |
|
Corn(CBOT) |
Weekly |
Monthly |
May21 |
210423 |
653.00 |
658.50 |
638.25 |
655.50 |
+5.00 |
163,261 |
248,742 |
-19,855 |
Hover/Click |
Jul21 |
210423 |
633.75 |
636.50 |
619.25 |
632.50 |
+1.00 |
183,005 |
735,313 |
+14,268 |
Hover/Click |
Sep21 |
210423 |
578.00 |
578.50 |
566.25 |
575.75 |
-1.50 |
33,489 |
219,733 |
+4,836 |
Hover/Click |
Dec21 |
210423 |
552.75 |
553.00 |
542.75 |
550.75 |
-2.50 |
92,951 |
458,122 |
+10,449 |
Hover/Click |
Mar22 |
210423 |
558.00 |
558.00 |
547.75 |
556.00 |
-2.25 |
10,269 |
66,862 |
+1,091 |
Hover/Click |
May22 |
210423 |
561.00 |
561.00 |
550.75 |
559.25 |
-2.00 |
4,567 |
15,807 |
+806 |
Hover/Click |
Jul22 |
210423 |
560.25 |
561.50 |
551.00 |
559.75 |
-1.75 |
4,112 |
34,160 |
+1,477 |
Hover/Click |
Sep22 |
210423 |
505.50 |
510.50 |
503.00 |
509.75 |
-0.75 |
400 |
5,727 |
+73 |
Hover/Click |
Dec22 |
210423 |
489.75 |
489.75 |
484.75 |
488.25 |
-2.25 |
1,709 |
35,967 |
+290 |
Hover/Click |
Mar23 |
210423 |
493.25 |
495.25 |
492.50 |
494.75 |
-2.25 |
49 |
1,087 |
+28 |
Hover/Click |
Total Volume and Open Interest |
493,888 |
1,823,898 |
+13,491 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May21 |
210423 |
709.75 |
714.75 |
701.00 |
710.25 |
unch |
30,045 |
48,529 |
-4,766 |
Hover/Click |
Jul21 |
210423 |
710.00 |
715.25 |
701.25 |
712.25 |
+1.75 |
76,254 |
228,818 |
+3,872 |
Hover/Click |
Sep21 |
210423 |
709.00 |
715.25 |
700.25 |
712.75 |
+3.00 |
19,950 |
76,891 |
+256 |
Hover/Click |
Dec21 |
210423 |
711.50 |
719.25 |
702.00 |
716.00 |
+4.25 |
14,424 |
60,998 |
+474 |
Hover/Click |
Mar22 |
210423 |
714.25 |
721.50 |
704.00 |
719.25 |
+5.00 |
2,165 |
16,174 |
+188 |
Hover/Click |
May22 |
210423 |
702.75 |
711.50 |
693.00 |
710.00 |
+5.75 |
575 |
3,191 |
+246 |
Hover/Click |
Total Volume and Open Interest |
144,204 |
441,664 |
+431 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May21 |
210423 |
667.25 |
675.75 |
660.75 |
673.25 |
+5.75 |
11,977 |
26,646 |
-2,625 |
Hover/Click |
Jul21 |
210423 |
674.25 |
683.25 |
668.00 |
680.50 |
+5.75 |
20,675 |
114,093 |
+539 |
Hover/Click |
Sep21 |
210423 |
679.00 |
688.50 |
674.00 |
686.25 |
+6.00 |
7,120 |
34,562 |
+523 |
Hover/Click |
Dec21 |
210423 |
687.00 |
695.75 |
681.25 |
694.00 |
+6.50 |
3,134 |
32,673 |
+372 |
Hover/Click |
Mar22 |
210423 |
694.00 |
703.00 |
689.00 |
701.50 |
+6.25 |
614 |
3,765 |
+11 |
Hover/Click |
May22 |
210423 |
691.75 |
698.50 |
688.75 |
697.25 |
+3.50 |
171 |
844 |
+9 |
Hover/Click |
Jul22 |
210423 |
662.00 |
670.00 |
656.00 |
665.00 |
-1.25 |
215 |
1,293 |
+120 |
Hover/Click |
Total Volume and Open Interest |
43,961 |
214,064 |
-1,011 |
|
Wheat(MGE) |
Weekly |
Monthly |
May21 |
210423 |
708.50 |
721.25 |
704.00 |
718.50 |
+10.00 |
2,520 |
12,203 |
-1,255 |
Hover/Click |
Jul21 |
210423 |
715.75 |
728.00 |
710.00 |
725.50 |
+10.75 |
5,638 |
31,844 |
+1,108 |
Hover/Click |
Sep21 |
210423 |
724.25 |
733.25 |
716.00 |
731.00 |
+10.25 |
2,266 |
17,996 |
+444 |
Hover/Click |
Dec21 |
210423 |
723.00 |
736.75 |
721.50 |
734.75 |
+10.00 |
1,138 |
10,834 |
-66 |
Hover/Click |
Mar22 |
210423 |
726.75 |
739.25 |
725.25 |
737.75 |
+10.00 |
169 |
2,277 |
+39 |
Hover/Click |
May22 |
210423 |
727.25 |
740.00 |
727.25 |
739.25 |
+10.00 |
118 |
774 |
-39 |
Hover/Click |
Total Volume and Open Interest |
11,858 |
76,099 |
+233 |
|
Oats(CBOT) |
Weekly |
Monthly |
May21 |
210423 |
402.50 |
410.75 |
395.75 |
399.00 |
-3.25 |
140 |
927 |
-58 |
Hover/Click |
Jul21 |
210423 |
406.25 |
413.25 |
399.50 |
403.25 |
-2.25 |
443 |
2,929 |
+186 |
Hover/Click |
Sep21 |
210423 |
375.00 |
376.50 |
375.00 |
376.50 |
-1.75 |
1 |
31 |
+0 |
Hover/Click |
Dec21 |
210423 |
375.00 |
375.00 |
368.00 |
370.00 |
-2.25 |
244 |
786 |
+146 |
Hover/Click |
Total Volume and Open Interest |
830 |
4,705 |
+276 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May21 |
210423 |
13.40 |
13.50 |
13.31 |
13.43 |
+0.07 |
950 |
2,950 |
-773 |
Hover/Click |
Jul21 |
210423 |
13.71 |
13.81 |
13.62 |
13.73 |
+0.06 |
852 |
4,512 |
+595 |
Hover/Click |
Sep21 |
210423 |
13.44 |
13.50 |
13.37 |
13.43 |
-0.02 |
68 |
1,057 |
+44 |
Hover/Click |
Nov21 |
210423 |
13.56 |
13.56 |
13.56 |
13.56 |
-0.02 |
0 |
11 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,870 |
8,530 |
-134 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Apr21 |
210423 |
118.535 |
118.830 |
117.430 |
117.850 |
-0.480 |
1,950 |
3,945 |
-1,434 |
Hover/Click |
Jun21 |
210423 |
116.450 |
116.850 |
115.385 |
115.730 |
-0.120 |
32,531 |
135,247 |
-2,450 |
Hover/Click |
Aug21 |
210423 |
117.230 |
117.635 |
116.480 |
116.850 |
+0.120 |
12,922 |
88,122 |
-157 |
Hover/Click |
Oct21 |
210423 |
121.500 |
122.250 |
121.230 |
122.050 |
+0.870 |
7,307 |
53,125 |
-69 |
Hover/Click |
Dec21 |
210423 |
125.885 |
126.550 |
125.500 |
126.050 |
+0.600 |
4,151 |
26,745 |
+498 |
Hover/Click |
Feb22 |
210423 |
128.935 |
129.880 |
128.850 |
129.380 |
+0.595 |
2,017 |
12,636 |
+484 |
Hover/Click |
Total Volume and Open Interest |
61,739 |
326,644 |
-2,837 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Apr21 |
210423 |
134.000 |
134.485 |
132.900 |
133.850 |
+1.600 |
485 |
1,230 |
-95 |
Hover/Click |
May21 |
210423 |
137.785 |
138.735 |
136.750 |
137.685 |
+0.650 |
6,087 |
10,857 |
-514 |
Hover/Click |
Aug21 |
210423 |
149.285 |
150.750 |
149.000 |
149.900 |
+1.520 |
8,077 |
22,655 |
+1,147 |
Hover/Click |
Sep21 |
210423 |
151.035 |
152.630 |
151.035 |
152.050 |
+1.650 |
2,461 |
5,502 |
+338 |
Hover/Click |
Oct21 |
210423 |
152.700 |
154.080 |
152.600 |
153.650 |
+1.665 |
1,059 |
3,524 |
+152 |
Hover/Click |
Nov21 |
210423 |
153.250 |
155.200 |
153.235 |
154.830 |
+1.630 |
295 |
1,815 |
+28 |
Hover/Click |
Jan22 |
210423 |
152.000 |
153.600 |
151.880 |
152.985 |
+1.335 |
189 |
1,104 |
+32 |
Hover/Click |
Total Volume and Open Interest |
18,659 |
46,776 |
+1,086 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
May21 |
210423 |
107.950 |
109.450 |
107.750 |
109.350 |
+1.900 |
601 |
2,982 |
-1 |
|
Jun21 |
210423 |
104.600 |
105.980 |
104.580 |
105.730 |
+2.180 |
22,556 |
106,314 |
-17 |
Hover/Click |
Jul21 |
210423 |
103.130 |
104.780 |
103.080 |
104.530 |
+2.280 |
7,751 |
39,222 |
+403 |
Hover/Click |
Aug21 |
210423 |
99.800 |
101.300 |
99.700 |
101.150 |
+2.220 |
5,090 |
42,434 |
+64 |
Hover/Click |
Oct21 |
210423 |
84.250 |
85.980 |
84.250 |
85.900 |
+2.150 |
3,135 |
46,535 |
+29 |
Hover/Click |
Dec21 |
210423 |
77.930 |
79.430 |
77.750 |
79.350 |
+1.920 |
1,513 |
32,532 |
-8 |
Hover/Click |
Feb22 |
210423 |
80.330 |
81.350 |
80.100 |
81.250 |
+1.320 |
671 |
7,839 |
+143 |
Hover/Click |
Apr22 |
210423 |
82.700 |
83.150 |
82.280 |
83.030 |
+0.580 |
267 |
4,564 |
-18 |
Hover/Click |
Total Volume and Open Interest |
41,722 |
284,757 |
+672 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Apr21 |
210423 |
17.66 |
17.66 |
17.64 |
17.64 |
-0.01 |
100 |
3,337 |
-1 |
Hover/Click |
May21 |
210423 |
18.56 |
19.13 |
18.45 |
19.00 |
+0.32 |
406 |
4,642 |
-14 |
Hover/Click |
Jun21 |
210423 |
18.76 |
19.17 |
18.57 |
19.04 |
+0.22 |
288 |
3,911 |
+56 |
Hover/Click |
Jul21 |
210423 |
18.85 |
19.17 |
18.77 |
19.05 |
+0.16 |
133 |
2,497 |
+32 |
Hover/Click |
Aug21 |
210423 |
18.90 |
19.10 |
18.82 |
19.10 |
+0.20 |
53 |
2,240 |
+21 |
Hover/Click |
Sep21 |
210423 |
18.80 |
19.02 |
18.74 |
19.00 |
+0.16 |
64 |
2,336 |
+30 |
Hover/Click |
Oct21 |
210423 |
18.70 |
18.80 |
18.70 |
18.80 |
+0.15 |
49 |
1,911 |
+37 |
Hover/Click |
Nov21 |
210423 |
18.32 |
18.51 |
18.32 |
18.48 |
+0.10 |
33 |
1,694 |
+18 |
Hover/Click |
Dec21 |
210423 |
18.10 |
18.20 |
18.05 |
18.17 |
+0.08 |
21 |
1,379 |
+8 |
Hover/Click |
Jan22 |
210423 |
17.85 |
17.91 |
17.85 |
17.91 |
+0.06 |
14 |
540 |
+12 |
Hover/Click |
Feb22 |
210423 |
17.80 |
17.80 |
17.80 |
17.80 |
-0.03 |
3 |
470 |
+3 |
Hover/Click |
Mar22 |
210423 |
17.80 |
17.80 |
17.80 |
17.80 |
unch |
2 |
452 |
+2 |
Hover/Click |
Apr22 |
210423 |
17.75 |
17.75 |
17.75 |
17.75 |
unch |
3 |
291 |
+3 |
Hover/Click |
Total Volume and Open Interest |
1,169 |
26,341 |
+207 |
|
Cocoa(ICE) |
Weekly |
Monthly |
May21 |
210423 |
2446 |
2446 |
2410 |
2410 |
+8 |
2 |
1,359 |
-166 |
Hover/Click |
Jul21 |
210423 |
2449 |
2464 |
2436 |
2450 |
+8 |
13,411 |
90,118 |
-1,854 |
Hover/Click |
Sep21 |
210423 |
2469 |
2480 |
2455 |
2467 |
+7 |
7,316 |
50,996 |
-283 |
Hover/Click |
Dec21 |
210423 |
2474 |
2487 |
2463 |
2478 |
+9 |
3,711 |
29,605 |
+709 |
Hover/Click |
Mar22 |
210423 |
2472 |
2475 |
2460 |
2470 |
+7 |
1,040 |
9,144 |
+446 |
Hover/Click |
May22 |
210423 |
2467 |
2469 |
2455 |
2465 |
+6 |
308 |
3,633 |
+60 |
Hover/Click |
Jul22 |
210423 |
2460 |
2468 |
2460 |
2465 |
+7 |
58 |
1,437 |
+0 |
Hover/Click |
Total Volume and Open Interest |
26,018 |
195,088 |
-1,093 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May21 |
210423 |
134.85 |
138.50 |
134.85 |
136.85 |
+2.55 |
11,569 |
1,192 |
-7,014 |
Hover/Click |
Jul21 |
210423 |
135.80 |
140.20 |
135.65 |
138.50 |
+2.35 |
22,154 |
106,062 |
+3,336 |
Hover/Click |
Sep21 |
210423 |
137.70 |
142.10 |
137.65 |
140.40 |
+2.35 |
4,252 |
65,117 |
-269 |
Hover/Click |
Dec21 |
210423 |
140.65 |
144.45 |
140.05 |
142.75 |
+2.30 |
2,576 |
44,032 |
+322 |
Hover/Click |
Mar22 |
210423 |
142.15 |
146.35 |
142.00 |
144.65 |
+2.25 |
966 |
27,234 |
+95 |
Hover/Click |
May22 |
210423 |
142.85 |
146.90 |
142.85 |
145.35 |
+2.15 |
186 |
8,160 |
+12 |
Hover/Click |
Total Volume and Open Interest |
41,877 |
270,394 |
-3,513 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
May21 |
210423 |
113.25 |
113.50 |
111.80 |
112.80 |
-0.15 |
632 |
3,046 |
-502 |
Hover/Click |
Jul21 |
210423 |
116.60 |
116.85 |
115.00 |
115.95 |
-0.65 |
1,189 |
8,278 |
+444 |
Hover/Click |
Sep21 |
210423 |
119.00 |
119.30 |
117.90 |
118.75 |
-0.40 |
70 |
873 |
-6 |
Hover/Click |
Nov21 |
210423 |
121.50 |
121.50 |
121.25 |
121.25 |
-0.25 |
20 |
345 |
-4 |
Hover/Click |
Jan22 |
210423 |
123.80 |
123.80 |
123.80 |
123.80 |
-0.25 |
9 |
102 |
+1 |
Hover/Click |
Mar22 |
210423 |
126.65 |
126.65 |
126.65 |
126.65 |
-0.25 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,920 |
12,650 |
-67 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
May21 |
210423 |
16.91 |
17.08 |
16.83 |
16.91 |
-0.01 |
24,065 |
69,280 |
-9,969 |
Hover/Click |
Jul21 |
210423 |
16.90 |
17.05 |
16.79 |
16.88 |
unch |
47,596 |
410,852 |
+4,351 |
Hover/Click |
Oct21 |
210423 |
16.73 |
16.92 |
16.68 |
16.80 |
+0.04 |
24,928 |
176,235 |
-1,140 |
Hover/Click |
Mar22 |
210423 |
16.83 |
16.96 |
16.79 |
16.90 |
+0.03 |
14,365 |
117,449 |
+718 |
Hover/Click |
May22 |
210423 |
15.97 |
16.07 |
15.93 |
16.03 |
+0.03 |
2,952 |
69,381 |
+404 |
Hover/Click |
Jul22 |
210423 |
15.40 |
15.45 |
15.32 |
15.43 |
+0.05 |
2,149 |
67,701 |
+455 |
Hover/Click |
Oct22 |
210423 |
15.05 |
15.12 |
15.01 |
15.10 |
+0.06 |
1,144 |
48,713 |
+177 |
Hover/Click |
Mar23 |
210423 |
14.99 |
15.09 |
14.96 |
15.08 |
+0.07 |
371 |
19,644 |
+48 |
Hover/Click |
Total Volume and Open Interest |
117,697 |
1,009,835 |
-4,926 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May21 |
210423 |
1618 |
1627 |
1616 |
1620 |
+2 |
1,513 |
32,540 |
-251 |
Hover/Click |
Jul21 |
210423 |
1646 |
1655 |
1644 |
1647 |
unch |
10,259 |
44,737 |
-28 |
Hover/Click |
Sep21 |
210423 |
1663 |
1672 |
1663 |
1669 |
+6 |
6,883 |
47,255 |
-627 |
Hover/Click |
Dec21 |
210423 |
1683 |
1692 |
1680 |
1688 |
+5 |
6,345 |
47,296 |
+524 |
Hover/Click |
Mar22 |
210423 |
1668 |
1675 |
1664 |
1672 |
+4 |
2,438 |
24,490 |
+1,211 |
Hover/Click |
May22 |
210423 |
1668 |
1673 |
1664 |
1671 |
+2 |
487 |
10,636 |
+34 |
Hover/Click |
Jul22 |
210423 |
1672 |
1678 |
1669 |
1675 |
+3 |
196 |
5,332 |
+86 |
Hover/Click |
Total Volume and Open Interest |
28,283 |
218,595 |
+1,025 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug21 |
210423 |
462.10 |
466.00 |
459.40 |
461.20 |
-1.20 |
3,867 |
48,257 |
+434 |
Hover/Click |
Oct21 |
210423 |
458.00 |
460.20 |
454.70 |
456.00 |
-1.80 |
813 |
16,714 |
+134 |
Hover/Click |
Dec21 |
210423 |
459.20 |
459.50 |
455.00 |
455.80 |
-3.00 |
496 |
6,987 |
+213 |
Hover/Click |
Mar22 |
210423 |
456.70 |
456.70 |
453.70 |
454.00 |
-2.60 |
388 |
4,403 |
+151 |
Hover/Click |
May22 |
210423 |
446.70 |
446.70 |
444.90 |
445.00 |
-1.70 |
273 |
2,781 |
+165 |
Hover/Click |
Total Volume and Open Interest |
5,924 |
81,069 |
+1,153 |
|
Cotton(ICE) |
Weekly |
Monthly |
May21 |
210423 |
84.60 |
87.73 |
84.60 |
87.51 |
+2.87 |
2,637 |
3,937 |
-1,270 |
Hover/Click |
Jul21 |
210423 |
86.05 |
89.05 |
85.92 |
88.80 |
+2.75 |
12,375 |
102,691 |
+2,033 |
Hover/Click |
Oct21 |
210423 |
86.14 |
86.38 |
86.14 |
86.38 |
+1.55 |
6 |
31 |
+0 |
Hover/Click |
Dec21 |
210423 |
83.75 |
85.36 |
83.70 |
84.93 |
+1.18 |
4,493 |
82,576 |
-404 |
Hover/Click |
Mar22 |
210423 |
83.87 |
84.83 |
83.73 |
84.46 |
+0.99 |
938 |
11,782 |
+278 |
Hover/Click |
May22 |
210423 |
83.49 |
84.20 |
83.06 |
83.87 |
+0.88 |
58 |
2,406 |
-3 |
Hover/Click |
Total Volume and Open Interest |
20,873 |
214,495 |
+922 |
|
Lumber(CME) |
Weekly |
Monthly |
May21 |
210423 |
1340.2 |
1372.5 |
1340.2 |
1372.5 |
+48.0 |
552 |
957 |
-166 |
|
Jul21 |
210423 |
1213.5 |
1238.6 |
1213.1 |
1238.6 |
+48.0 |
633 |
1,418 |
+144 |
|
Sep21 |
210423 |
1110.1 |
1131.8 |
1100.0 |
1131.7 |
+47.9 |
127 |
336 |
+12 |
|
Nov21 |
210423 |
1002.0 |
1040.0 |
1002.0 |
1027.9 |
+29.8 |
18 |
78 |
-2 |
|
Jan22 |
210423 |
979.8 |
979.8 |
979.8 |
979.8 |
+29.8 |
0 |
23 |
+0 |
|
Mar22 |
210423 |
979.8 |
979.8 |
979.8 |
979.8 |
+29.8 |
|
|
|
|
May22 |
210423 |
979.8 |
979.8 |
979.8 |
979.8 |
+29.8 |
|
|
|
|
Total Volume and Open Interest |
1,330 |
2,812 |
-12 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jun21 |
210423 |
61.65 |
62.43 |
61.25 |
62.14 |
+0.71 |
431,486 |
453,926 |
-11,297 |
Hover/Click |
Jul21 |
210423 |
61.56 |
62.30 |
61.14 |
62.02 |
+0.68 |
123,245 |
277,567 |
+3,805 |
Hover/Click |
Aug21 |
210423 |
61.31 |
61.97 |
60.84 |
61.72 |
+0.65 |
64,268 |
166,859 |
-1,434 |
Hover/Click |
Sep21 |
210423 |
61.00 |
61.55 |
60.45 |
61.34 |
+0.64 |
53,996 |
168,371 |
-1,556 |
Hover/Click |
Oct21 |
210423 |
60.54 |
61.07 |
60.02 |
60.92 |
+0.63 |
27,933 |
128,442 |
+2,402 |
Hover/Click |
Nov21 |
210423 |
60.36 |
60.62 |
59.61 |
60.50 |
+0.63 |
14,274 |
81,502 |
+882 |
Hover/Click |
Dec21 |
210423 |
59.63 |
60.19 |
59.16 |
60.07 |
+0.61 |
67,925 |
311,326 |
+332 |
Hover/Click |
Jan22 |
210423 |
59.22 |
59.71 |
58.76 |
59.65 |
+0.62 |
8,910 |
50,585 |
+217 |
Hover/Click |
Feb22 |
210423 |
58.85 |
59.29 |
58.35 |
59.24 |
+0.61 |
5,570 |
47,554 |
-358 |
Hover/Click |
Mar22 |
210423 |
58.48 |
58.89 |
58.00 |
58.86 |
+0.60 |
9,360 |
48,089 |
-2,153 |
Hover/Click |
Apr22 |
210423 |
58.17 |
58.52 |
57.70 |
58.51 |
+0.59 |
4,014 |
38,343 |
+1,757 |
Hover/Click |
May22 |
210423 |
57.94 |
58.19 |
57.94 |
58.19 |
+0.58 |
2,422 |
30,965 |
+1,481 |
Hover/Click |
Jun22 |
210423 |
57.50 |
57.98 |
57.05 |
57.91 |
+0.57 |
16,855 |
120,016 |
+976 |
Hover/Click |
Jul22 |
210423 |
57.60 |
57.60 |
57.60 |
57.60 |
+0.56 |
455 |
22,447 |
-92 |
Hover/Click |
Aug22 |
210423 |
57.30 |
57.30 |
57.30 |
57.30 |
+0.55 |
322 |
16,891 |
-39 |
Hover/Click |
Sep22 |
210423 |
56.88 |
57.02 |
56.88 |
57.02 |
+0.54 |
2,759 |
25,711 |
+762 |
Hover/Click |
Total Volume and Open Interest |
857,062 |
2,341,710 |
-4,664 |
|
e-miNY Crude Oil(NYM) |
Jun21 |
210423 |
61.700 |
62.425 |
61.250 |
62.150 |
+0.725 |
19,304 |
2,028 |
+252 |
|
Jul21 |
210423 |
61.625 |
62.275 |
61.150 |
62.025 |
+0.675 |
1,343 |
547 |
+30 |
|
Aug21 |
210423 |
61.150 |
61.950 |
60.925 |
61.725 |
+0.650 |
43 |
59 |
-6 |
|
Sep21 |
210423 |
60.900 |
61.375 |
60.900 |
61.350 |
+0.650 |
17 |
37 |
+11 |
|
Oct21 |
210423 |
60.650 |
60.925 |
60.650 |
60.925 |
+0.625 |
2 |
33 |
+2 |
|
Nov21 |
210423 |
60.175 |
60.500 |
60.100 |
60.500 |
+0.625 |
2 |
57 |
+0 |
|
Dec21 |
210423 |
59.575 |
60.175 |
59.175 |
60.075 |
+0.625 |
92 |
245 |
+0 |
|
Jan22 |
210423 |
59.650 |
59.650 |
59.650 |
59.650 |
+0.625 |
0 |
18 |
+0 |
|
Feb22 |
210423 |
59.250 |
59.250 |
59.250 |
59.250 |
+0.625 |
0 |
7 |
+0 |
|
Mar22 |
210423 |
58.425 |
58.850 |
58.400 |
58.850 |
+0.600 |
1 |
12 |
-1 |
|
Total Volume and Open Interest |
20,811 |
3,173 |
+290 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
May21 |
210423 |
186.33 |
188.32 |
185.28 |
187.35 |
+1.27 |
25,805 |
40,268 |
-7,234 |
Hover/Click |
Jun21 |
210423 |
186.29 |
188.51 |
185.47 |
187.57 |
+1.28 |
52,405 |
116,513 |
+5,101 |
Hover/Click |
Jul21 |
210423 |
187.21 |
188.73 |
185.75 |
187.83 |
+1.28 |
10,125 |
47,027 |
-229 |
Hover/Click |
Aug21 |
210423 |
187.50 |
189.00 |
186.19 |
188.17 |
+1.26 |
4,775 |
20,661 |
+479 |
Hover/Click |
Sep21 |
210423 |
187.91 |
189.39 |
186.75 |
188.64 |
+1.29 |
5,068 |
33,696 |
+756 |
Hover/Click |
Oct21 |
210423 |
187.50 |
189.30 |
187.30 |
189.01 |
+1.28 |
1,227 |
15,567 |
+147 |
Hover/Click |
Nov21 |
210423 |
188.55 |
189.99 |
187.50 |
189.29 |
+1.28 |
1,138 |
12,197 |
+81 |
Hover/Click |
Dec21 |
210423 |
188.65 |
190.05 |
187.45 |
189.36 |
+1.29 |
4,889 |
55,841 |
+926 |
Hover/Click |
Jan22 |
210423 |
188.69 |
189.70 |
187.54 |
189.49 |
+1.30 |
873 |
14,835 |
+54 |
Hover/Click |
Feb22 |
210423 |
189.07 |
189.50 |
187.50 |
189.29 |
+1.30 |
581 |
3,958 |
-3 |
Hover/Click |
Mar22 |
210423 |
187.78 |
188.65 |
187.78 |
188.65 |
+1.30 |
564 |
4,814 |
-40 |
Hover/Click |
Apr22 |
210423 |
186.00 |
187.54 |
186.00 |
187.54 |
+1.32 |
203 |
2,288 |
+43 |
Hover/Click |
May22 |
210423 |
186.97 |
186.97 |
186.97 |
186.97 |
+1.35 |
89 |
1,269 |
-17 |
Hover/Click |
Jun22 |
210423 |
185.00 |
186.97 |
184.58 |
186.58 |
+1.38 |
809 |
7,985 |
-23 |
Hover/Click |
Total Volume and Open Interest |
108,738 |
399,673 |
+52 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
May21 |
210423 |
198.40 |
200.36 |
197.00 |
199.57 |
+2.10 |
33,427 |
49,444 |
-5,547 |
Hover/Click |
Jun21 |
210423 |
198.85 |
201.03 |
197.69 |
200.51 |
+2.40 |
68,268 |
126,565 |
+3,994 |
Hover/Click |
Jul21 |
210423 |
199.12 |
200.57 |
197.25 |
200.21 |
+2.47 |
32,881 |
60,878 |
-2,067 |
Hover/Click |
Aug21 |
210423 |
197.40 |
198.78 |
195.72 |
198.62 |
+2.46 |
14,920 |
30,552 |
+101 |
Hover/Click |
Sep21 |
210423 |
194.62 |
196.04 |
193.03 |
195.91 |
+2.43 |
14,043 |
36,480 |
+608 |
Hover/Click |
Oct21 |
210423 |
181.50 |
182.86 |
179.90 |
182.78 |
+2.42 |
5,559 |
18,544 |
-528 |
Hover/Click |
Nov21 |
210423 |
176.58 |
179.02 |
176.42 |
178.92 |
+2.37 |
2,702 |
13,295 |
+712 |
Hover/Click |
Dec21 |
210423 |
174.96 |
176.11 |
173.22 |
176.01 |
+2.33 |
6,158 |
36,431 |
+957 |
Hover/Click |
Jan22 |
210423 |
172.62 |
175.07 |
172.62 |
175.07 |
+2.28 |
1,585 |
5,909 |
+389 |
Hover/Click |
Feb22 |
210423 |
173.87 |
175.29 |
172.90 |
175.29 |
+2.22 |
593 |
1,389 |
+110 |
Hover/Click |
Total Volume and Open Interest |
182,370 |
387,944 |
-772 |
|
e-miNY RBOB Gasoline(NYM) |
May21 |
210423 |
199.57 |
199.57 |
199.57 |
199.57 |
+2.10 |
1 |
2 |
+0 |
|
Jun21 |
210423 |
200.51 |
200.51 |
200.51 |
200.51 |
+2.40 |
|
|
|
|
Jul21 |
210423 |
200.21 |
200.21 |
200.21 |
200.21 |
+2.47 |
|
|
|
|
Aug21 |
210423 |
198.62 |
198.62 |
198.62 |
198.62 |
+2.46 |
|
|
|
|
Total Volume and Open Interest |
1 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
May21 |
210423 |
2.747 |
2.764 |
2.720 |
2.730 |
-0.019 |
99,733 |
61,406 |
-24,510 |
Hover/Click |
Jun21 |
210423 |
2.833 |
2.845 |
2.804 |
2.818 |
-0.013 |
74,827 |
178,117 |
+8,342 |
Hover/Click |
Jul21 |
210423 |
2.900 |
2.914 |
2.869 |
2.884 |
-0.014 |
37,212 |
185,755 |
+882 |
Hover/Click |
Aug21 |
210423 |
2.928 |
2.938 |
2.896 |
2.910 |
-0.014 |
15,241 |
73,651 |
+1,298 |
Hover/Click |
Sep21 |
210423 |
2.916 |
2.925 |
2.885 |
2.899 |
-0.013 |
8,455 |
107,100 |
+1,117 |
Hover/Click |
Oct21 |
210423 |
2.935 |
2.944 |
2.906 |
2.919 |
-0.010 |
14,695 |
126,670 |
+945 |
Hover/Click |
Nov21 |
210423 |
3.010 |
3.015 |
2.979 |
2.992 |
-0.009 |
4,743 |
64,935 |
-183 |
Hover/Click |
Dec21 |
210423 |
3.145 |
3.151 |
3.118 |
3.131 |
-0.008 |
4,399 |
45,051 |
-359 |
Hover/Click |
Jan22 |
210423 |
3.233 |
3.239 |
3.205 |
3.220 |
-0.007 |
7,233 |
68,296 |
+229 |
Hover/Click |
Feb22 |
210423 |
3.159 |
3.161 |
3.130 |
3.142 |
-0.007 |
1,918 |
22,449 |
-107 |
Hover/Click |
Mar22 |
210423 |
2.950 |
2.952 |
2.916 |
2.934 |
-0.006 |
2,999 |
43,002 |
+381 |
Hover/Click |
Apr22 |
210423 |
2.554 |
2.562 |
2.532 |
2.545 |
-0.005 |
3,004 |
49,169 |
+149 |
Hover/Click |
May22 |
210423 |
2.502 |
2.506 |
2.482 |
2.495 |
-0.003 |
1,215 |
26,445 |
-53 |
Hover/Click |
Jun22 |
210423 |
2.534 |
2.534 |
2.510 |
2.524 |
-0.002 |
449 |
14,277 |
+31 |
Hover/Click |
Jul22 |
210423 |
2.574 |
2.574 |
2.546 |
2.560 |
-0.002 |
262 |
9,256 |
+14 |
Hover/Click |
Aug22 |
210423 |
2.565 |
2.569 |
2.552 |
2.566 |
-0.002 |
116 |
8,685 |
+17 |
Hover/Click |
Total Volume and Open Interest |
278,336 |
1,172,285 |
-11,392 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jun21 |
210423 |
65.80 |
66.30 |
65.16 |
66.11 |
+0.71 |
260,879 |
344,807 |
-23,975 |
Hover/Click |
Jul21 |
210423 |
65.06 |
65.63 |
64.49 |
65.42 |
+0.67 |
201,807 |
493,388 |
+2,105 |
Hover/Click |
Aug21 |
210423 |
64.55 |
65.11 |
64.00 |
64.93 |
+0.69 |
103,938 |
182,356 |
+2,814 |
Hover/Click |
Sep21 |
210423 |
64.15 |
64.66 |
63.56 |
64.51 |
+0.70 |
65,842 |
172,763 |
+1,100 |
Hover/Click |
Oct21 |
210423 |
63.68 |
64.22 |
63.14 |
64.08 |
+0.69 |
25,756 |
106,251 |
-208 |
Hover/Click |
Nov21 |
210423 |
63.26 |
63.81 |
62.76 |
63.69 |
+0.67 |
15,598 |
88,561 |
-220 |
Hover/Click |
Dec21 |
210423 |
62.97 |
63.41 |
62.39 |
63.30 |
+0.65 |
78,685 |
264,666 |
-3,538 |
Hover/Click |
Jan22 |
210423 |
62.44 |
63.04 |
62.06 |
62.96 |
+0.64 |
5,311 |
63,136 |
+246 |
Hover/Click |
Feb22 |
210423 |
62.27 |
62.68 |
61.74 |
62.64 |
+0.64 |
7,093 |
51,803 |
+165 |
Hover/Click |
Mar22 |
210423 |
61.60 |
62.35 |
61.50 |
62.35 |
+0.63 |
7,463 |
67,670 |
-709 |
Hover/Click |
Apr22 |
210423 |
62.07 |
62.07 |
62.07 |
62.07 |
+0.62 |
1,981 |
25,097 |
+916 |
Hover/Click |
May22 |
210423 |
61.82 |
61.82 |
61.82 |
61.82 |
+0.61 |
926 |
29,105 |
+121 |
Hover/Click |
Jun22 |
210423 |
61.13 |
61.65 |
60.71 |
61.57 |
+0.60 |
16,497 |
121,147 |
+732 |
Hover/Click |
Jul22 |
210423 |
61.33 |
61.33 |
61.33 |
61.33 |
+0.59 |
1,499 |
30,089 |
-131 |
Hover/Click |
Total Volume and Open Interest |
822,092 |
2,514,833 |
-20,462 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
May21 |
210423 |
521.75 |
527.25 |
519.00 |
525.00 |
+3.75 |
57,866 |
132,109 |
-8,426 |
Hover/Click |
Jun21 |
210423 |
524.00 |
529.00 |
520.75 |
526.75 |
+3.25 |
47,336 |
176,303 |
+4,725 |
Hover/Click |
Jul21 |
210423 |
525.50 |
530.50 |
522.75 |
528.50 |
+3.50 |
14,215 |
96,931 |
+338 |
Hover/Click |
Aug21 |
210423 |
526.75 |
531.50 |
524.00 |
529.50 |
+3.00 |
7,187 |
47,658 |
+1,014 |
Hover/Click |
Sep21 |
210423 |
528.50 |
533.00 |
525.00 |
530.75 |
+3.00 |
7,788 |
60,958 |
+800 |
Hover/Click |
Oct21 |
210423 |
529.75 |
534.25 |
526.25 |
532.00 |
+3.00 |
4,510 |
70,113 |
+442 |
Hover/Click |
Nov21 |
210423 |
528.25 |
533.00 |
525.75 |
531.50 |
+3.00 |
1,711 |
45,131 |
+123 |
Hover/Click |
Dec21 |
210423 |
527.50 |
532.00 |
523.75 |
529.75 |
+3.00 |
18,821 |
148,635 |
+1,392 |
Hover/Click |
Jan22 |
210423 |
527.50 |
531.50 |
524.25 |
529.75 |
+3.00 |
3,138 |
30,940 |
+134 |
Hover/Click |
Feb22 |
210423 |
527.50 |
531.50 |
524.50 |
529.75 |
+3.00 |
1,422 |
10,903 |
+745 |
Hover/Click |
Total Volume and Open Interest |
173,385 |
959,867 |
+1,423 |
|
Ethanol(CBOT) |
May21 |
210423 |
2.199 |
2.199 |
2.199 |
2.199 |
unch |
20 |
25 |
+0 |
|
Jun21 |
210423 |
2.199 |
2.199 |
2.199 |
2.199 |
unch |
|
|
|
|
Jul21 |
210423 |
2.199 |
2.199 |
2.199 |
2.199 |
unch |
|
|
|
|
Aug21 |
210423 |
2.139 |
2.139 |
2.139 |
2.139 |
unch |
0 |
10 |
+0 |
|
Sep21 |
210423 |
2.139 |
2.139 |
2.139 |
2.139 |
unch |
0 |
3 |
+0 |
|
Oct21 |
210423 |
2.126 |
2.126 |
2.126 |
2.126 |
unch |
|
|
|
|
Nov21 |
210423 |
2.126 |
2.126 |
2.126 |
2.126 |
unch |
|
|
|
|
Dec21 |
210423 |
2.126 |
2.126 |
2.126 |
2.126 |
unch |
|
|
|
|
Total Volume and Open Interest |
20 |
38 |
+0 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jun21 |
210423 |
61.81 |
62.42 |
61.26 |
62.14 |
+0.71 |
35,076 |
83,672 |
+1,401 |
Hover/Click |
Jul21 |
210423 |
61.70 |
62.28 |
61.15 |
62.02 |
+0.68 |
47,498 |
39,028 |
+1,770 |
Hover/Click |
Aug21 |
210423 |
61.40 |
61.95 |
60.87 |
61.72 |
+0.65 |
47,482 |
33,442 |
+1,163 |
Hover/Click |
Sep21 |
210423 |
61.03 |
61.53 |
60.50 |
61.34 |
+0.64 |
36,311 |
33,554 |
-451 |
Hover/Click |
Oct21 |
210423 |
60.11 |
61.07 |
60.11 |
60.92 |
+0.63 |
13,172 |
14,172 |
-141 |
Hover/Click |
Nov21 |
210423 |
60.14 |
60.50 |
59.67 |
60.50 |
+0.63 |
4,421 |
13,874 |
+387 |
Hover/Click |
Dec21 |
210423 |
59.60 |
60.17 |
59.18 |
60.07 |
+0.61 |
15,720 |
96,536 |
+34 |
Hover/Click |
Jan22 |
210423 |
59.15 |
59.65 |
59.15 |
59.65 |
+0.62 |
1,166 |
11,036 |
+81 |
Hover/Click |
Feb22 |
210423 |
58.60 |
59.24 |
58.60 |
59.24 |
+0.61 |
503 |
6,879 |
+124 |
Hover/Click |
Mar22 |
210423 |
58.84 |
58.88 |
58.84 |
58.86 |
+0.60 |
1,017 |
13,471 |
+107 |
Hover/Click |
Apr22 |
210423 |
58.46 |
58.56 |
58.38 |
58.51 |
+0.59 |
391 |
4,316 |
+152 |
Hover/Click |
May22 |
210423 |
58.19 |
58.19 |
58.19 |
58.19 |
+0.58 |
263 |
3,994 |
-156 |
Hover/Click |
Jun22 |
210423 |
57.91 |
57.91 |
57.91 |
57.91 |
+0.57 |
2,651 |
30,276 |
-30 |
Hover/Click |
Jul22 |
210423 |
57.60 |
57.60 |
57.60 |
57.60 |
+0.56 |
71 |
2,167 |
-60 |
Hover/Click |
Aug22 |
210423 |
57.30 |
57.30 |
57.30 |
57.30 |
+0.55 |
42 |
2,744 |
-18 |
Hover/Click |
Sep22 |
210423 |
57.02 |
57.02 |
57.02 |
57.02 |
+0.54 |
402 |
6,409 |
+62 |
Hover/Click |
Total Volume and Open Interest |
210,820 |
520,442 |
+4,457 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun21 |
210423 |
91.285 |
91.285 |
90.780 |
90.840 |
-0.480 |
21,098 |
35,857 |
+178 |
Hover/Click |
Sep21 |
210423 |
91.195 |
91.200 |
90.785 |
90.830 |
-0.475 |
124 |
876 |
+15 |
Hover/Click |
Dec21 |
210423 |
91.200 |
91.200 |
90.750 |
90.800 |
-0.475 |
7 |
240 |
+3 |
Hover/Click |
Total Volume and Open Interest |
21,229 |
36,973 |
+196 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun21 |
210423 |
77.12 |
77.63 |
77.02 |
77.58 |
+0.48 |
87,014 |
138,052 |
+2,866 |
Hover/Click |
Sep21 |
210423 |
77.27 |
77.64 |
77.05 |
77.60 |
+0.47 |
72 |
604 |
+11 |
Hover/Click |
Dec21 |
210423 |
77.60 |
77.63 |
77.07 |
77.62 |
+0.48 |
1 |
122 |
+1 |
Hover/Click |
Total Volume and Open Interest |
87,140 |
139,032 |
+2,865 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun21 |
210423 |
138.40 |
138.98 |
138.36 |
138.78 |
+0.38 |
66,675 |
155,674 |
-4,963 |
Hover/Click |
Sep21 |
210423 |
138.49 |
139.00 |
138.42 |
138.82 |
+0.38 |
36 |
1,041 |
+8 |
Hover/Click |
Dec21 |
210423 |
138.70 |
139.03 |
138.46 |
138.86 |
+0.38 |
99 |
1,846 |
+2 |
Hover/Click |
Total Volume and Open Interest |
66,932 |
159,283 |
-4,963 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun21 |
210423 |
79.98 |
80.26 |
79.95 |
80.17 |
+0.13 |
124,693 |
170,856 |
+3,139 |
Hover/Click |
Sep21 |
210423 |
80.10 |
80.26 |
79.96 |
80.18 |
+0.14 |
233 |
2,253 |
+37 |
Hover/Click |
Dec21 |
210423 |
80.10 |
80.21 |
79.98 |
80.18 |
+0.13 |
89 |
2,454 |
+15 |
Hover/Click |
Mar22 |
210423 |
80.07 |
80.21 |
80.03 |
80.20 |
+0.14 |
8 |
83 |
+8 |
Hover/Click |
Total Volume and Open Interest |
125,083 |
176,315 |
+3,215 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun21 |
210423 |
92.67 |
93.09 |
92.51 |
92.69 |
+0.14 |
95,299 |
160,381 |
-987 |
Hover/Click |
Sep21 |
210423 |
92.78 |
93.17 |
92.61 |
92.78 |
+0.14 |
56 |
362 |
+1 |
Hover/Click |
Dec21 |
210423 |
92.87 |
93.24 |
92.72 |
92.87 |
+0.14 |
19 |
184 |
+0 |
Hover/Click |
Total Volume and Open Interest |
95,399 |
161,665 |
-984 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun21 |
210423 |
109.18 |
109.72 |
109.16 |
109.62 |
+0.57 |
14,806 |
41,057 |
-14 |
Hover/Click |
Sep21 |
210423 |
109.74 |
109.94 |
109.50 |
109.89 |
+0.57 |
16 |
194 |
+5 |
Hover/Click |
Dec21 |
210423 |
110.18 |
110.21 |
110.18 |
110.18 |
+0.57 |
4 |
10 |
+4 |
Hover/Click |
Total Volume and Open Interest |
14,826 |
41,261 |
-5 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun21 |
210423 |
120.29 |
121.13 |
120.25 |
121.05 |
+0.85 |
122,172 |
652,944 |
+1,033 |
Hover/Click |
Sep21 |
210423 |
120.51 |
121.36 |
120.49 |
121.29 |
+0.85 |
499 |
4,805 |
+39 |
Hover/Click |
Dec21 |
210423 |
121.15 |
121.58 |
121.14 |
121.53 |
+0.85 |
45 |
1,927 |
+14 |
Hover/Click |
Total Volume and Open Interest |
122,882 |
662,717 |
+1,077 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun21 |
210423 |
498.88 |
502.00 |
498.50 |
501.63 |
+3.00 |
28,550 |
149,166 |
+2,871 |
Hover/Click |
Sep21 |
210423 |
496.13 |
496.63 |
495.25 |
496.38 |
+3.00 |
8 |
220 |
-1 |
Hover/Click |
Total Volume and Open Interest |
28,654 |
149,439 |
+2,902 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
May21 |
210423 |
182.85 |
184.35 |
181.00 |
182.05 |
-0.75 |
2,401 |
46,127 |
-107 |
|
Jun21 |
210423 |
182.30 |
183.85 |
180.70 |
181.70 |
-0.75 |
1,023 |
2,554 |
+351 |
Hover/Click |
Jul21 |
210423 |
181.05 |
183.30 |
180.50 |
181.25 |
-0.80 |
7 |
432 |
+5 |
|
Aug21 |
210423 |
180.75 |
182.80 |
180.65 |
180.75 |
-0.85 |
15 |
1 |
-9 |
|
Total Volume and Open Interest |
3,446 |
49,114 |
+240 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun21 |
210423 |
158~250 |
158~300 |
157~310 |
158~090 |
-0~050 |
314,960 |
1,189,578 |
+4,363 |
Hover/Click |
Sep21 |
210423 |
157~000 |
157~100 |
156~140 |
156~230 |
-0~050 |
7 |
48 |
+1 |
Hover/Click |
Dec21 |
210423 |
156~230 |
156~230 |
156~230 |
156~230 |
-0~050 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
314,967 |
1,189,626 |
+4,364 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun21 |
210423 |
132~205 |
132~235 |
132~100 |
132~140 |
-0~035 |
1,264,344 |
3,919,144 |
+31,270 |
Hover/Click |
Sep21 |
210423 |
131~240 |
131~290 |
131~160 |
131~200 |
-0~035 |
2,250 |
6,622 |
+989 |
Hover/Click |
Dec21 |
210423 |
130~290 |
130~290 |
130~290 |
130~290 |
-0~035 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,266,594 |
3,925,767 |
+32,259 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun21 |
210423 |
124~044 |
124~060 |
123~312 |
124~006 |
-0~024 |
585,519 |
3,345,357 |
-9,596 |
Hover/Click |
Sep21 |
210423 |
123~142 |
123~190 |
123~130 |
123~142 |
-0~024 |
4 |
9 |
+4 |
Hover/Click |
Dec21 |
210423 |
123~120 |
123~120 |
123~120 |
123~120 |
-0~024 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
585,523 |
3,345,366 |
-9,592 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun21 |
210423 |
110~126 |
110~130 |
110~121 |
110~123 |
-0~003 |
209,414 |
2,282,372 |
+16,710 |
Hover/Click |
Sep21 |
210423 |
110~097 |
110~097 |
110~097 |
110~097 |
-0~003 |
|
|
|
Hover/Click |
Dec21 |
210423 |
110~097 |
110~097 |
110~097 |
110~097 |
-0~003 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
209,414 |
2,282,372 |
+16,710 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Jun21 |
210423 |
99.820 |
99.820 |
99.810 |
99.815 |
-0.005 |
69,451 |
1,211,316 |
+12,932 |
|
Sep21 |
210423 |
99.810 |
99.810 |
99.805 |
99.805 |
unch |
102,169 |
875,796 |
-973 |
|
Dec21 |
210423 |
99.750 |
99.750 |
99.745 |
99.745 |
unch |
64,146 |
859,182 |
-1,919 |
|
Mar22 |
210423 |
99.775 |
99.780 |
99.775 |
99.775 |
unch |
67,681 |
824,686 |
+68 |
|
Jun22 |
210423 |
99.735 |
99.740 |
99.730 |
99.730 |
-0.005 |
95,160 |
730,630 |
+407 |
|
Sep22 |
210423 |
99.680 |
99.680 |
99.665 |
99.670 |
-0.005 |
100,939 |
785,395 |
-5,320 |
|
Dec22 |
210423 |
99.575 |
99.580 |
99.555 |
99.560 |
-0.015 |
129,586 |
890,103 |
+8,914 |
|
Mar23 |
210423 |
99.495 |
99.500 |
99.470 |
99.475 |
-0.020 |
117,126 |
1,149,714 |
-3,510 |
|
Jun23 |
210423 |
99.365 |
99.370 |
99.330 |
99.335 |
-0.025 |
99,324 |
808,109 |
-2,425 |
|
Sep23 |
210423 |
99.145 |
99.150 |
99.105 |
99.110 |
-0.030 |
90,821 |
680,805 |
+8,604 |
|
Dec23 |
210423 |
98.995 |
99.005 |
98.950 |
98.960 |
-0.030 |
80,527 |
793,473 |
-1,229 |
|
Mar24 |
210423 |
98.850 |
98.860 |
98.795 |
98.810 |
-0.030 |
48,721 |
275,852 |
+1,684 |
|
Jun24 |
210423 |
98.695 |
98.710 |
98.645 |
98.655 |
-0.030 |
47,656 |
283,228 |
-1,226 |
|
Sep24 |
210423 |
98.550 |
98.570 |
98.500 |
98.515 |
-0.030 |
40,448 |
283,754 |
-1,412 |
|
Dec24 |
210423 |
98.435 |
98.450 |
98.380 |
98.395 |
-0.030 |
39,706 |
201,982 |
-1,058 |
|
Mar25 |
210423 |
98.330 |
98.350 |
98.275 |
98.295 |
-0.025 |
19,486 |
128,037 |
+323 |
|
Jun25 |
210423 |
98.235 |
98.250 |
98.180 |
98.195 |
-0.025 |
19,291 |
92,423 |
+316 |
|
Sep25 |
210423 |
98.145 |
98.165 |
98.090 |
98.110 |
-0.025 |
13,691 |
181,804 |
+781 |
|
Total Volume and Open Interest |
1,318,355 |
11,465,854 |
+39,276 |
|
Ultra T-Bond(CBOT) |
Jun21 |
210423 |
188~23 |
188~30 |
187~08 |
187~24 |
-0~10 |
141,177 |
1,134,916 |
-1,729 |
|
Sep21 |
210423 |
186~00 |
187~03 |
185~26 |
186~00 |
-0~09 |
0 |
1 |
+0 |
|
Dec21 |
210423 |
186~00 |
186~00 |
186~00 |
186~00 |
-0~09 |
|
|
|
|
Total Volume and Open Interest |
141,177 |
1,134,917 |
-1,729 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun21 |
210423 |
146~230 |
146~275 |
146~060 |
146~135 |
-0~035 |
190,191 |
1,451,497 |
+456 |
|
Sep21 |
210423 |
145~010 |
145~010 |
145~010 |
145~010 |
-0~040 |
|
|
|
|
Dec21 |
210423 |
145~010 |
145~010 |
145~010 |
145~010 |
-0~040 |
|
|
|
|
Total Volume and Open Interest |
190,191 |
1,451,497 |
+456 |
|
30 Day Federal Funds(CBOT) |
Apr21 |
210423 |
99.930 |
99.930 |
99.927 |
99.930 |
unch |
2,027 |
155,527 |
+1,370 |
|
May21 |
210423 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
24,220 |
131,561 |
-7,989 |
|
Jun21 |
210423 |
99.915 |
99.915 |
99.910 |
99.910 |
unch |
13,002 |
89,502 |
-5,185 |
|
Jul21 |
210423 |
99.910 |
99.910 |
99.905 |
99.905 |
unch |
16,469 |
127,652 |
+4,229 |
|
Aug21 |
210423 |
99.910 |
99.910 |
99.905 |
99.905 |
unch |
782 |
67,348 |
+20 |
|
Sep21 |
210423 |
99.905 |
99.905 |
99.905 |
99.905 |
unch |
323 |
58,130 |
+143 |
|
Total Volume and Open Interest |
67,287 |
1,055,771 |
-6,334 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun21 |
210422 |
151.53 |
151.64 |
151.49 |
151.60 |
+0.08 |
549 |
12,571 |
+35 |
Hover/Click |
Sep21 |
210422 |
151.60 |
151.60 |
151.60 |
151.60 |
+0.08 |
|
|
|
Hover/Click |
Dec21 |
210422 |
151.60 |
151.60 |
151.60 |
151.60 |
+0.08 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
549 |
12,571 |
+35 |
|
Euro-Buxl(EUREX) |
Jun21 |
210423 |
205.82 |
206.06 |
204.38 |
204.88 |
-0.64 |
63,463 |
293,334 |
+10,763 |
|
Sep21 |
210423 |
203.10 |
203.24 |
203.10 |
203.24 |
-0.64 |
11 |
3,152 |
+3 |
|
Dec21 |
210423 |
201.88 |
201.88 |
201.88 |
201.88 |
-0.64 |
|
|
|
|
Total Volume and Open Interest |
63,474 |
296,486 |
+10,766 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun21 |
210423 |
171.02 |
171.13 |
170.67 |
170.83 |
-0.11 |
697,259 |
1,513,738 |
+189,344 |
Hover/Click |
Sep21 |
210423 |
172.60 |
172.80 |
172.39 |
172.51 |
-0.13 |
3,523 |
16,315 |
+7,850 |
Hover/Click |
Dec21 |
210423 |
169.83 |
169.83 |
169.83 |
169.83 |
-0.11 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
700,782 |
1,530,054 |
+197,194 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun21 |
210423 |
134.94 |
134.98 |
134.84 |
134.91 |
unch |
380,905 |
1,232,767 |
+117,445 |
Hover/Click |
Sep21 |
210423 |
134.26 |
134.26 |
134.21 |
134.21 |
unch |
0 |
322 |
+291 |
Hover/Click |
Dec21 |
210423 |
135.21 |
135.21 |
135.21 |
135.21 |
unch |
|
|
|
Hover/Click |
Total Volume and Open Interest |
380,905 |
1,233,089 |
+117,736 |
|
Euro-Schatz(EUREX) |
Jun21 |
210423 |
112.11 |
112.11 |
112.09 |
112.10 |
unch |
265,222 |
1,591,533 |
+87,428 |
|
Sep21 |
210423 |
112.18 |
112.18 |
112.18 |
112.18 |
unch |
0 |
3 |
+2 |
|
Dec21 |
210423 |
112.95 |
112.95 |
112.95 |
112.95 |
unch |
|
|
|
|
Total Volume and Open Interest |
265,222 |
1,591,536 |
+87,430 |
|
3-Mth Euribor(EUREX) |
Jun21 |
210423 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
100 |
1,108 |
+100 |
|
Sep21 |
210423 |
100.535 |
100.535 |
100.535 |
100.535 |
-0.005 |
100 |
1,489 |
+100 |
|
Dec21 |
210423 |
100.535 |
100.535 |
100.535 |
100.535 |
-0.005 |
50 |
691 |
+50 |
|
Total Volume and Open Interest |
400 |
4,428 |
+420 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun21 |
210423 |
129~01 |
129~03 |
128~17 |
128~20 |
-0~06 |
240,872 |
644,993 |
-5,834 |
Hover/Click |
Sep21 |
210423 |
127~20 |
127~20 |
127~20 |
127~20 |
-0~06 |
0 |
133 |
+0 |
Hover/Click |
Total Volume and Open Interest |
240,872 |
645,126 |
-5,834 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Jun21 |
210423 |
99.92 |
99.92 |
99.92 |
99.92 |
-0.00 |
9,683 |
609,255 |
+1,491 |
|
Sep21 |
210423 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
12,735 |
545,143 |
-3,762 |
|
Dec21 |
210423 |
99.89 |
99.89 |
99.88 |
99.89 |
-0.00 |
7,295 |
486,458 |
+272 |
|
Mar22 |
210423 |
99.81 |
99.81 |
99.80 |
99.81 |
-0.01 |
16,238 |
589,211 |
+2,118 |
|
Jun22 |
210423 |
99.78 |
99.78 |
99.76 |
99.76 |
-0.02 |
20,782 |
509,737 |
-5,219 |
|
Sep22 |
210423 |
99.74 |
99.74 |
99.71 |
99.71 |
-0.03 |
12,659 |
289,468 |
+3,209 |
|
Total Volume and Open Interest |
299,726 |
4,668,500 |
-16,241 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun21 |
210423 |
100.540 |
100.540 |
100.535 |
100.535 |
-0.005 |
22,585 |
323,930 |
+2,182 |
|
Sep21 |
210423 |
100.535 |
100.540 |
100.530 |
100.535 |
unch |
25,094 |
338,710 |
+861 |
|
Dec21 |
210423 |
100.540 |
100.540 |
100.535 |
100.535 |
-0.005 |
20,135 |
390,054 |
-3,075 |
|
Total Volume and Open Interest |
591,353 |
3,728,843 |
+23,794 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun21 |
210423 |
99.94 |
99.95 |
99.94 |
99.95 |
unch |
10,883 |
147,695 |
-1,509 |
|
Sep21 |
210423 |
99.92 |
99.93 |
99.91 |
99.93 |
unch |
4,772 |
134,109 |
-748 |
|
Dec21 |
210423 |
99.89 |
99.90 |
99.89 |
99.90 |
unch |
8,127 |
164,905 |
+1,990 |
|
Mar22 |
210423 |
99.86 |
99.87 |
99.86 |
99.87 |
unch |
15,550 |
164,140 |
-1,630 |
|
Jun22 |
210423 |
99.82 |
99.82 |
99.81 |
99.82 |
-0.01 |
4,094 |
108,574 |
+959 |
|
Sep22 |
210423 |
99.76 |
99.76 |
99.75 |
99.76 |
-0.01 |
1,591 |
71,679 |
+169 |
|
Dec22 |
210423 |
99.67 |
99.67 |
99.65 |
99.67 |
-0.01 |
8,623 |
54,304 |
+3,618 |
|
Mar23 |
210423 |
99.60 |
99.60 |
99.58 |
99.59 |
-0.02 |
1,608 |
32,525 |
+312 |
|
Jun23 |
210423 |
99.49 |
99.49 |
99.49 |
99.49 |
-0.02 |
20 |
2,128 |
+14 |
|
Sep23 |
210423 |
99.36 |
99.36 |
99.36 |
99.36 |
-0.02 |
0 |
921 |
+0 |
|
Total Volume and Open Interest |
55,268 |
881,937 |
+3,175 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun21 |
210423 |
98.34 |
98.35 |
98.30 |
98.31 |
-0.04 |
210,415 |
1,410,382 |
-2,600 |
|
Sep21 |
210423 |
98.31 |
98.31 |
98.31 |
98.31 |
-0.03 |
|
|
|
|
Total Volume and Open Interest |
210,415 |
1,410,382 |
-2,600 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun21 |
210423 |
99.72 |
99.72 |
99.70 |
99.72 |
-0.01 |
116,091 |
771,304 |
+8,847 |
|
Sep21 |
210423 |
99.65 |
99.65 |
99.65 |
99.65 |
-0.02 |
|
|
|
|
Total Volume and Open Interest |
116,091 |
771,304 |
+8,847 |
|
Gold(CMX) |
Weekly |
Monthly |
Apr21 |
210423 |
1786.1 |
1794.5 |
1772.0 |
1777.0 |
-4.2 |
250 |
3,038 |
+69 |
Hover/Click |
Jun21 |
210423 |
1784.0 |
1796.3 |
1769.5 |
1777.8 |
-4.2 |
173,968 |
393,869 |
+7,501 |
Hover/Click |
Aug21 |
210423 |
1786.3 |
1798.2 |
1771.7 |
1779.9 |
-4.1 |
3,255 |
40,251 |
+108 |
Hover/Click |
Oct21 |
210423 |
1791.0 |
1800.2 |
1773.6 |
1781.8 |
-4.3 |
158 |
12,856 |
-15 |
Hover/Click |
Dec21 |
210423 |
1790.0 |
1802.3 |
1776.0 |
1783.8 |
-4.5 |
653 |
21,585 |
+75 |
Hover/Click |
Feb22 |
210423 |
1791.9 |
1802.9 |
1785.4 |
1785.6 |
-4.5 |
32 |
5,235 |
+12 |
Hover/Click |
Apr22 |
210423 |
1789.7 |
1789.7 |
1782.0 |
1787.2 |
-4.5 |
15 |
117 |
+1 |
Hover/Click |
Jun22 |
210423 |
1786.4 |
1788.8 |
1786.4 |
1788.8 |
-4.6 |
57 |
444 |
+38 |
Hover/Click |
Aug22 |
210423 |
1790.3 |
1790.3 |
1790.3 |
1790.3 |
-4.6 |
2 |
4 |
+0 |
Hover/Click |
Oct22 |
210423 |
1793.3 |
1793.3 |
1793.3 |
1793.3 |
-4.6 |
0 |
1 |
+0 |
Hover/Click |
Dec22 |
210423 |
1810.7 |
1810.7 |
1795.4 |
1795.4 |
-4.6 |
1 |
384 |
+1 |
Hover/Click |
Feb23 |
210423 |
1798.4 |
1798.4 |
1798.4 |
1798.4 |
-4.6 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
179,137 |
479,339 |
+7,601 |
|
Silver(CMX) |
Weekly |
Monthly |
May21 |
210423 |
2619.5 |
2647.0 |
2589.0 |
2607.5 |
-10.5 |
94,205 |
75,539 |
+1,785 |
Hover/Click |
Jul21 |
210423 |
2624.0 |
2651.0 |
2593.0 |
2611.4 |
-10.5 |
19,154 |
80,234 |
+6,470 |
Hover/Click |
Sep21 |
210423 |
2626.5 |
2646.0 |
2596.0 |
2614.2 |
-10.5 |
1,876 |
9,254 |
+136 |
Hover/Click |
Dec21 |
210423 |
2626.0 |
2653.0 |
2602.0 |
2617.2 |
-10.2 |
688 |
9,866 |
+252 |
Hover/Click |
Mar22 |
210423 |
2636.0 |
2636.0 |
2620.5 |
2620.5 |
-10.3 |
56 |
1,598 |
+17 |
Hover/Click |
May22 |
210423 |
2623.4 |
2623.4 |
2623.4 |
2623.4 |
-10.4 |
21 |
134 |
+21 |
Hover/Click |
Jul22 |
210423 |
2627.4 |
2627.4 |
2627.4 |
2627.4 |
-10.4 |
8 |
72 |
-4 |
Hover/Click |
Total Volume and Open Interest |
116,761 |
178,122 |
+8,702 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr21 |
210423 |
1241.5 |
1241.5 |
1228.8 |
1230.5 |
+24.5 |
0 |
11 |
+0 |
Hover/Click |
Jul21 |
210423 |
1208.5 |
1256.7 |
1204.5 |
1233.1 |
+24.6 |
14,027 |
60,594 |
+64 |
Hover/Click |
Oct21 |
210423 |
1212.0 |
1256.7 |
1210.5 |
1236.4 |
+24.9 |
219 |
2,229 |
-17 |
Hover/Click |
Jan22 |
210423 |
1240.0 |
1240.0 |
1237.5 |
1239.7 |
+24.8 |
3 |
677 |
+0 |
Hover/Click |
Total Volume and Open Interest |
14,326 |
63,651 |
+38 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun21 |
210423 |
2821.00 |
2928.00 |
2821.00 |
2857.00 |
+14.10 |
2,038 |
10,935 |
+138 |
Hover/Click |
Sep21 |
210423 |
2850.00 |
2913.00 |
2845.00 |
2861.20 |
+16.60 |
121 |
848 |
+0 |
Hover/Click |
Dec21 |
210423 |
2861.60 |
2861.60 |
2861.60 |
2861.60 |
+16.60 |
15 |
6 |
+4 |
Hover/Click |
Total Volume and Open Interest |
2,174 |
11,789 |
+142 |
|
Copper(CMX) |
Weekly |
Monthly |
May21 |
210423 |
426.45 |
434.40 |
426.00 |
433.60 |
+6.30 |
69,517 |
55,667 |
-9,534 |
Hover/Click |
Jul21 |
210423 |
427.30 |
434.90 |
426.55 |
434.10 |
+6.15 |
31,335 |
117,083 |
+7,760 |
Hover/Click |
Sep21 |
210423 |
427.55 |
435.00 |
427.40 |
434.20 |
+6.00 |
3,797 |
33,369 |
+678 |
Hover/Click |
Dec21 |
210423 |
427.00 |
434.20 |
426.85 |
433.50 |
+5.80 |
2,393 |
26,726 |
+252 |
Hover/Click |
Mar22 |
210423 |
428.55 |
432.45 |
428.55 |
432.45 |
+5.70 |
566 |
5,791 |
+207 |
Hover/Click |
Total Volume and Open Interest |
108,993 |
248,058 |
-451 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun21 |
210423 |
33715 |
34056 |
33608 |
33941 |
+232 |
145,322 |
90,952 |
+55 |
Hover/Click |
Sep21 |
210423 |
33635 |
33936 |
33506 |
33829 |
+231 |
26 |
332 |
-1 |
Hover/Click |
Dec21 |
210423 |
33750 |
33779 |
33493 |
33750 |
+225 |
1 |
3 |
-1 |
Hover/Click |
Mar22 |
210423 |
33636 |
33636 |
33636 |
33636 |
+224 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
145,349 |
91,287 |
+53 |
|
S & P 500(CME) |
Weekly |
Monthly |
Jun21 |
210423 |
4128.25 |
4171.50 |
4128.25 |
4171.50 |
+43.75 |
1,269 |
32,572 |
+244 |
|
Sep21 |
210423 |
4161.50 |
4161.50 |
4161.50 |
4161.50 |
+43.75 |
|
|
|
|
Dec21 |
210423 |
4153.00 |
4153.00 |
4153.00 |
4153.00 |
+44.00 |
|
|
|
|
Mar22 |
210423 |
866.50 |
866.50 |
866.50 |
866.50 |
+44.50 |
|
|
|
|
Total Volume and Open Interest |
1,269 |
32,646 |
+244 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun21 |
210423 |
4129.00 |
4186.75 |
4127.50 |
4171.50 |
+43.75 |
1,505,474 |
2,629,998 |
-4,045 |
Hover/Click |
Sep21 |
210423 |
4119.25 |
4176.25 |
4118.00 |
4161.50 |
+43.75 |
1,002 |
7,613 |
+277 |
Hover/Click |
Dec21 |
210423 |
4109.75 |
4166.50 |
4109.25 |
4153.00 |
+44.00 |
43 |
44,736 |
+34 |
Hover/Click |
Mar22 |
210423 |
4143.25 |
4143.25 |
4143.25 |
4143.25 |
+44.50 |
0 |
1,020 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,506,519 |
2,683,377 |
-3,734 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun21 |
210423 |
13757.00 |
13981.00 |
13737.00 |
13927.00 |
+176.75 |
510,093 |
219,735 |
+2,983 |
Hover/Click |
Sep21 |
210423 |
13747.50 |
13967.75 |
13727.75 |
13915.00 |
+176.75 |
542 |
1,355 |
-17 |
Hover/Click |
Dec21 |
210423 |
13945.00 |
13949.00 |
13723.25 |
13905.75 |
+177.50 |
10 |
21 |
+2 |
Hover/Click |
Total Volume and Open Interest |
510,645 |
221,112 |
+2,968 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun21 |
210423 |
2700.90 |
2752.70 |
2700.40 |
2741.50 |
+45.90 |
11,131 |
45,986 |
-85 |
Hover/Click |
Sep21 |
210423 |
2721.00 |
2742.50 |
2721.00 |
2739.20 |
+47.70 |
1 |
53 |
+0 |
Hover/Click |
Dec21 |
210423 |
2758.50 |
2758.50 |
2758.50 |
2758.50 |
+45.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
11,132 |
46,039 |
-85 |
|
Volatility Index(CBOE) |
Apr21 |
210421 |
18.90 |
19.28 |
18.00 |
19.28 |
+0.63 |
78,320 |
48,111 |
-8,743 |
|
May21 |
210423 |
21.05 |
21.15 |
19.90 |
20.43 |
-0.74 |
82,750 |
208,712 |
-6,465 |
|
Jun21 |
210423 |
22.75 |
22.77 |
21.85 |
22.19 |
-0.61 |
41,760 |
57,401 |
+1,421 |
|
Jul21 |
210423 |
23.93 |
23.95 |
23.25 |
23.49 |
-0.51 |
17,425 |
42,578 |
+1,479 |
|
Total Volume and Open Interest |
163,244 |
355,418 |
-171 |
|
S & P 600(CME) |
Jun21 |
210423 |
1351.60 |
1351.60 |
1351.60 |
1351.60 |
+25.30 |
|
|
|
|
Sep21 |
210423 |
1352.40 |
1352.40 |
1352.40 |
1352.40 |
+25.20 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun21 |
210423 |
2234.60 |
2279.90 |
2232.60 |
2269.50 |
+41.20 |
206,418 |
458,737 |
-1,131 |
Hover/Click |
Sep21 |
210423 |
2237.00 |
2275.00 |
2234.00 |
2266.10 |
+41.70 |
66 |
437 |
+1 |
Hover/Click |
Dec21 |
210423 |
2260.30 |
2260.30 |
2260.30 |
2260.30 |
+40.40 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
206,484 |
459,174 |
-1,130 |
|
Nikkei 225(CME) |
Jun21 |
210423 |
28910 |
29330 |
28780 |
29225 |
+290 |
6,258 |
15,641 |
+384 |
|
Sep21 |
210423 |
28905 |
29270 |
28775 |
29205 |
+300 |
19 |
32 |
+8 |
|
Total Volume and Open Interest |
6,277 |
15,673 |
+392 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun21 |
210422 |
28585 |
29180 |
28485 |
29170 |
+600 |
71,658 |
109,830 |
+1,177 |
|
Sep21 |
210422 |
28505 |
29135 |
28505 |
29135 |
+595 |
6 |
904 |
-2 |
|
Dec21 |
210422 |
28990 |
28990 |
28990 |
28990 |
+600 |
0 |
10,607 |
+0 |
|
Total Volume and Open Interest |
71,800 |
139,958 |
+1,309 |
|
Nikkei 225 Mini(JPX) |
Jun21 |
210423 |
28875 |
29035 |
28760 |
28970 |
-150 |
568,333 |
303,866 |
-2,682 |
|
Sep21 |
210422 |
28515 |
29120 |
28430 |
29060 |
+580 |
14,193 |
8,273 |
+1,413 |
|
Dec21 |
210422 |
28285 |
28920 |
28245 |
28870 |
+580 |
678 |
2,595 |
+275 |
|
Total Volume and Open Interest |
549,793 |
369,597 |
+18,279 |
|
Nikkei 225(JPX) |
Jun21 |
210423 |
28880 |
29040 |
28760 |
28970 |
-150 |
43,245 |
218,307 |
+1,023 |
|
Sep21 |
210423 |
28820 |
28960 |
28730 |
28920 |
-140 |
313 |
4,853 |
+79 |
|
Dec21 |
210423 |
28590 |
28760 |
28590 |
28720 |
-150 |
1 |
43,429 |
-249 |
|
Total Volume and Open Interest |
43,565 |
303,386 |
+851 |
|
Nikkei 225(CME) Yen |
Jun21 |
210423 |
28880 |
29310 |
28760 |
29215 |
+300 |
36,123 |
37,929 |
+292 |
|
Sep21 |
210423 |
28890 |
29235 |
28730 |
29160 |
+300 |
3 |
200 |
-2 |
|
Dec21 |
210423 |
28940 |
28940 |
28940 |
28940 |
+250 |
|
|
|
|
Total Volume and Open Interest |
36,126 |
38,129 |
+290 |
|
Nikkei 225(CME) e-Mini Yen |
Jun21 |
210423 |
29220 |
29220 |
29220 |
29220 |
+300 |
|
|
|
|
Sep21 |
210423 |
29160 |
29160 |
29160 |
29160 |
+300 |
|
|
|
|
Dec21 |
210423 |
28940 |
28940 |
28940 |
28940 |
+250 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
May21 |
210423 |
6204.0 |
6223.0 |
6168.0 |
6199.5 |
-9.0 |
58,262 |
302,394 |
-9,188 |
|
Jun21 |
210423 |
6170.5 |
6184.5 |
6144.0 |
6171.0 |
-9.0 |
75 |
14,796 |
-48 |
|
Jul21 |
210423 |
6156.5 |
6156.5 |
6156.5 |
6156.5 |
-9.0 |
|
|
|
|
Sep21 |
210423 |
6147.5 |
6147.5 |
6147.5 |
6147.5 |
-9.0 |
0 |
5 |
+0 |
|
Dec21 |
210423 |
6123.0 |
6123.0 |
6123.0 |
6123.0 |
-9.0 |
0 |
28,501 |
+0 |
|
Mar22 |
210423 |
6106.0 |
6106.0 |
6106.0 |
6106.0 |
-9.0 |
|
|
|
|
Total Volume and Open Interest |
58,337 |
355,200 |
-9,236 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Apr21 |
210423 |
28742 |
29096 |
28601 |
29052 |
+314 |
128,661 |
95,841 |
+2,077 |
|
May21 |
210423 |
28569 |
28916 |
28444 |
28875 |
+311 |
1,880 |
3,030 |
+880 |
|
Jun21 |
210423 |
28393 |
28772 |
28387 |
28733 |
+308 |
477 |
4,962 |
-37 |
|
Total Volume and Open Interest |
131,299 |
109,359 |
+2,890 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun21 |
210423 |
15272.0 |
15327.0 |
15164.0 |
15291.0 |
-42.0 |
58,301 |
79,238 |
+10,947 |
|
Sep21 |
210423 |
15295.0 |
15295.0 |
15148.0 |
15269.0 |
-41.0 |
32 |
187 |
+2 |
|
Dec21 |
210423 |
15246.0 |
15246.0 |
15246.0 |
15246.0 |
-42.0 |
1 |
59 |
+1 |
|
Total Volume and Open Interest |
58,334 |
79,484 |
+10,950 |
|
Mini-DAX(EUREX) |
Jun21 |
210423 |
15267.0 |
15328.0 |
15164.0 |
15291.0 |
-42.0 |
52,046 |
18,073 |
+3,977 |
|
Sep21 |
210423 |
15260.0 |
15300.0 |
15148.0 |
15269.0 |
-41.0 |
52 |
240 |
+23 |
|
Dec21 |
210423 |
15246.0 |
15246.0 |
15246.0 |
15246.0 |
-42.0 |
8 |
11 |
+0 |
|
Total Volume and Open Interest |
52,106 |
18,324 |
+4,000 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun21 |
210423 |
3955 |
3974 |
3934 |
3967 |
-1 |
818,281 |
3,207,386 |
+160,486 |
|
Sep21 |
210423 |
3941 |
3955 |
3923 |
3951 |
-1 |
41 |
6,444 |
+222 |
|
Dec21 |
210423 |
3930 |
3930 |
3930 |
3930 |
-1 |
0 |
45,368 |
+0 |
|
Total Volume and Open Interest |
818,322 |
3,267,800 |
+160,708 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun21 |
210423 |
11176 |
11182 |
11089 |
11147 |
-42 |
39,341 |
178,977 |
+10,234 |
|
Sep21 |
210423 |
11115 |
11115 |
11115 |
11115 |
-42 |
29 |
590 |
+56 |
|
Dec21 |
210423 |
11093 |
11093 |
11093 |
11093 |
-42 |
0 |
102 |
+0 |
|
Total Volume and Open Interest |
39,370 |
179,669 |
+10,290 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun21 |
210423 |
6869.00 |
6910.50 |
6856.00 |
6900.00 |
-4.00 |
79,137 |
618,166 |
-484 |
|
Sep21 |
210423 |
6832.50 |
6832.50 |
6832.50 |
6832.50 |
-4.00 |
8 |
4,093 |
+0 |
|
Dec21 |
210423 |
6802.00 |
6802.00 |
6802.00 |
6802.00 |
-4.00 |
0 |
15 |
+0 |
|
Total Volume and Open Interest |
79,145 |
622,274 |
-484 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun21 |
210423 |
7023.0 |
7046.0 |
6995.0 |
7022.0 |
-3.0 |
50,719 |
247,715 |
+2,169 |
|
Sep21 |
210423 |
6947.0 |
6947.0 |
6942.0 |
6942.0 |
-2.0 |
3 |
7 |
+1 |
|
Dec21 |
210423 |
6914.0 |
6914.0 |
6914.0 |
6914.0 |
-2.0 |
0 |
159 |
+0 |
|
Total Volume and Open Interest |
50,732 |
247,901 |
+2,173 |
|
FTSE MIB(ISE) |
Jun21 |
210423 |
24090.00 |
24245.00 |
24000.00 |
24155.00 |
-10.00 |
22,360 |
88,228 |
+1,305 |
|
Sep21 |
210423 |
24020.00 |
24020.00 |
23865.00 |
24003.00 |
-7.00 |
28 |
604 |
+19 |
|
Dec21 |
210423 |
23716.00 |
23716.00 |
23716.00 |
23716.00 |
-4.00 |
0 |
17 |
+0 |
|
Total Volume and Open Interest |
22,388 |
88,849 |
+1,324 |
|
KOSPI 200(KFE) |
Jun21 |
210423 |
424.90 |
428.20 |
421.70 |
426.90 |
-0.40 |
226,140 |
243,034 |
+5,251 |
|
Sep21 |
210423 |
424.35 |
427.55 |
421.50 |
426.45 |
-0.30 |
126 |
3,960 |
+176 |
|
Dec21 |
210423 |
427.20 |
427.20 |
427.20 |
427.20 |
-0.40 |
0 |
23,836 |
-3 |
|
Total Volume and Open Interest |
226,266 |
281,991 |
+5,392 |
|
GSCI(CME) |
Weekly |
Monthly |
May21 |
210423 |
490.00 |
494.70 |
489.65 |
493.90 |
+3.20 |
71 |
4,581 |
+57 |
|
Jun21 |
210423 |
493.80 |
494.15 |
493.80 |
493.80 |
+3.20 |
|
|
|
|
Jul21 |
210423 |
486.55 |
486.55 |
486.55 |
486.55 |
-11.30 |
|
|
|
|
Total Volume and Open Interest |
71 |
4,581 |
+57 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|