|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu June 03, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jul21 |
210603 |
1565.50 |
1589.00 |
1543.50 |
1549.25 |
-13.25 |
97,373 |
284,513 |
-4,732 |
Hover/Click |
Aug21 |
210603 |
1518.75 |
1541.25 |
1498.50 |
1504.25 |
-12.00 |
12,705 |
40,029 |
-8 |
Hover/Click |
Sep21 |
210603 |
1451.75 |
1472.25 |
1430.50 |
1436.25 |
-11.00 |
4,572 |
27,665 |
+800 |
Hover/Click |
Nov21 |
210603 |
1416.50 |
1438.75 |
1397.75 |
1403.50 |
-10.25 |
54,697 |
291,711 |
+4,265 |
Hover/Click |
Jan22 |
210603 |
1417.00 |
1438.50 |
1399.25 |
1405.00 |
-9.75 |
7,956 |
45,223 |
+1,159 |
Hover/Click |
Mar22 |
210603 |
1393.75 |
1413.50 |
1380.00 |
1386.00 |
-4.75 |
6,707 |
66,629 |
+1,253 |
Hover/Click |
May22 |
210603 |
1385.25 |
1405.25 |
1376.50 |
1382.25 |
-2.00 |
2,954 |
23,733 |
-432 |
Hover/Click |
Jul22 |
210603 |
1384.00 |
1403.50 |
1377.00 |
1382.00 |
-1.50 |
2,093 |
15,411 |
-32 |
Hover/Click |
Aug22 |
210603 |
1378.00 |
1378.00 |
1361.75 |
1366.00 |
-0.50 |
30 |
583 |
+7 |
Hover/Click |
Sep22 |
210603 |
1321.25 |
1331.50 |
1315.50 |
1321.25 |
+2.25 |
12 |
919 |
-1 |
Hover/Click |
Nov22 |
210603 |
1285.50 |
1299.00 |
1280.75 |
1290.75 |
+5.00 |
1,127 |
10,731 |
+93 |
Hover/Click |
Jan23 |
210603 |
1303.00 |
1303.50 |
1285.50 |
1295.00 |
+5.75 |
96 |
167 |
+23 |
Hover/Click |
Mar23 |
210603 |
1286.50 |
1286.50 |
1286.50 |
1286.50 |
+5.75 |
0 |
93 |
+0 |
Hover/Click |
May23 |
210603 |
1287.00 |
1287.00 |
1287.00 |
1287.00 |
+5.75 |
2 |
2 |
+2 |
Hover/Click |
Total Volume and Open Interest |
190,346 |
807,816 |
+2,394 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jul21 |
210603 |
393.90 |
397.20 |
388.60 |
391.60 |
-2.40 |
47,828 |
132,359 |
-3,889 |
Hover/Click |
Aug21 |
210603 |
395.20 |
398.50 |
390.30 |
392.90 |
-2.40 |
10,891 |
39,682 |
+64 |
Hover/Click |
Sep21 |
210603 |
394.70 |
398.40 |
390.20 |
392.80 |
-2.10 |
6,379 |
32,413 |
+432 |
Hover/Click |
Oct21 |
210603 |
392.10 |
395.50 |
387.00 |
389.60 |
-2.50 |
2,351 |
27,140 |
-52 |
Hover/Click |
Dec21 |
210603 |
393.00 |
396.70 |
388.20 |
390.70 |
-2.50 |
15,890 |
102,375 |
+587 |
Hover/Click |
Jan22 |
210603 |
391.80 |
394.80 |
387.20 |
389.90 |
-2.20 |
2,713 |
17,403 |
+718 |
Hover/Click |
Mar22 |
210603 |
386.00 |
388.20 |
381.70 |
384.20 |
-1.80 |
2,642 |
22,127 |
+569 |
Hover/Click |
May22 |
210603 |
384.00 |
385.20 |
380.50 |
382.70 |
-1.50 |
702 |
13,170 |
-254 |
Hover/Click |
Jul22 |
210603 |
385.50 |
385.90 |
381.50 |
384.10 |
-0.80 |
679 |
6,252 |
+17 |
Hover/Click |
Aug22 |
210603 |
380.60 |
381.80 |
377.80 |
380.00 |
-0.40 |
22 |
1,419 |
-4 |
Hover/Click |
Total Volume and Open Interest |
90,291 |
400,535 |
-1,776 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jul21 |
210603 |
70.78 |
72.13 |
68.72 |
68.85 |
-1.53 |
45,012 |
146,404 |
-475 |
Hover/Click |
Aug21 |
210603 |
66.97 |
68.21 |
65.30 |
65.38 |
-1.31 |
13,286 |
56,224 |
+705 |
Hover/Click |
Sep21 |
210603 |
65.14 |
66.54 |
63.85 |
63.98 |
-0.98 |
8,336 |
48,126 |
+252 |
Hover/Click |
Oct21 |
210603 |
63.95 |
65.21 |
62.67 |
62.79 |
-0.79 |
4,012 |
41,740 |
+321 |
Hover/Click |
Dec21 |
210603 |
62.82 |
64.32 |
61.80 |
61.95 |
-0.70 |
26,497 |
147,941 |
+4,808 |
Hover/Click |
Jan22 |
210603 |
61.76 |
63.13 |
60.75 |
60.89 |
-0.63 |
3,786 |
27,839 |
+456 |
Hover/Click |
Mar22 |
210603 |
60.34 |
61.75 |
59.42 |
59.59 |
-0.54 |
2,202 |
23,800 |
+263 |
Hover/Click |
May22 |
210603 |
59.00 |
60.60 |
58.54 |
58.71 |
-0.31 |
904 |
18,916 |
+140 |
Hover/Click |
Jul22 |
210603 |
59.76 |
59.85 |
57.91 |
58.15 |
-0.21 |
946 |
12,182 |
+142 |
Hover/Click |
Aug22 |
210603 |
57.21 |
58.92 |
57.21 |
57.47 |
-0.12 |
20 |
980 |
-3 |
Hover/Click |
Total Volume and Open Interest |
105,319 |
536,541 |
+6,709 |
|
Canola(WCE) |
Weekly |
Monthly |
Jul21 |
210603 |
908.2 |
910.0 |
887.0 |
889.8 |
-18.4 |
2,781 |
20,680 |
+319 |
Hover/Click |
Nov21 |
210603 |
750.0 |
761.5 |
740.0 |
743.7 |
-6.3 |
14,183 |
122,011 |
+1,031 |
Hover/Click |
Jan22 |
210603 |
744.5 |
755.2 |
733.6 |
738.1 |
-6.4 |
2,573 |
34,356 |
+616 |
Hover/Click |
Mar22 |
210603 |
740.9 |
744.1 |
722.8 |
727.5 |
-6.1 |
188 |
8,653 |
-15 |
Hover/Click |
May22 |
210603 |
733.7 |
733.7 |
714.2 |
717.1 |
-6.5 |
54 |
1,987 |
-21 |
Hover/Click |
Total Volume and Open Interest |
19,796 |
188,831 |
+1,932 |
|
Corn(CBOT) |
Weekly |
Monthly |
Jul21 |
210603 |
675.50 |
685.00 |
652.75 |
662.00 |
-13.00 |
163,972 |
585,352 |
-7,508 |
Hover/Click |
Sep21 |
210603 |
593.25 |
602.00 |
574.50 |
582.25 |
-11.00 |
58,600 |
329,650 |
+4,213 |
Hover/Click |
Dec21 |
210603 |
573.50 |
582.75 |
558.25 |
566.50 |
-6.25 |
134,452 |
542,339 |
+3,995 |
Hover/Click |
Mar22 |
210603 |
580.00 |
589.00 |
565.50 |
573.25 |
-6.00 |
15,470 |
117,976 |
+677 |
Hover/Click |
May22 |
210603 |
583.50 |
592.50 |
569.00 |
576.75 |
-5.75 |
8,647 |
36,666 |
+728 |
Hover/Click |
Jul22 |
210603 |
583.00 |
591.00 |
568.00 |
576.00 |
-6.25 |
7,036 |
59,321 |
+1,642 |
Hover/Click |
Sep22 |
210603 |
520.50 |
522.75 |
509.75 |
516.25 |
-0.75 |
1,362 |
10,409 |
+498 |
Hover/Click |
Dec22 |
210603 |
495.75 |
501.75 |
492.50 |
497.00 |
unch |
4,787 |
48,127 |
+784 |
Hover/Click |
Mar23 |
210603 |
505.00 |
506.75 |
499.50 |
503.50 |
+0.50 |
90 |
1,960 |
+33 |
Hover/Click |
May23 |
210603 |
505.75 |
505.75 |
505.75 |
505.75 |
unch |
6 |
96 |
+0 |
Hover/Click |
Total Volume and Open Interest |
394,665 |
1,735,715 |
+5,063 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Jul21 |
210603 |
689.50 |
699.25 |
669.25 |
676.25 |
-11.25 |
75,697 |
189,453 |
-4,610 |
Hover/Click |
Sep21 |
210603 |
694.25 |
703.75 |
674.00 |
680.75 |
-11.75 |
31,925 |
97,523 |
+2,979 |
Hover/Click |
Dec21 |
210603 |
701.25 |
710.50 |
682.00 |
688.50 |
-11.50 |
21,534 |
67,088 |
+811 |
Hover/Click |
Mar22 |
210603 |
708.50 |
717.75 |
689.50 |
695.75 |
-11.75 |
3,703 |
25,053 |
+283 |
Hover/Click |
May22 |
210603 |
712.00 |
715.75 |
690.25 |
696.00 |
-11.25 |
1,576 |
4,854 |
+328 |
Hover/Click |
Jul22 |
210603 |
697.25 |
705.00 |
680.00 |
685.75 |
-11.00 |
2,001 |
9,102 |
+427 |
Hover/Click |
Total Volume and Open Interest |
136,751 |
397,450 |
+337 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Jul21 |
210603 |
634.00 |
646.75 |
617.50 |
624.25 |
-9.50 |
29,285 |
103,319 |
-1,964 |
Hover/Click |
Sep21 |
210603 |
641.75 |
657.50 |
625.25 |
632.25 |
-9.50 |
11,265 |
53,831 |
+1,157 |
Hover/Click |
Dec21 |
210603 |
653.25 |
666.00 |
636.75 |
644.00 |
-9.50 |
8,054 |
48,821 |
-99 |
Hover/Click |
Mar22 |
210603 |
663.00 |
675.50 |
647.25 |
654.25 |
-9.25 |
1,963 |
9,543 |
+480 |
Hover/Click |
May22 |
210603 |
670.50 |
681.25 |
655.25 |
661.25 |
-9.00 |
326 |
2,277 |
-50 |
Hover/Click |
Jul22 |
210603 |
668.75 |
679.00 |
655.50 |
662.25 |
-6.75 |
364 |
2,643 |
+140 |
Hover/Click |
Sep22 |
210603 |
677.25 |
682.00 |
661.50 |
667.00 |
-7.00 |
14 |
204 |
+1 |
Hover/Click |
Total Volume and Open Interest |
51,350 |
221,164 |
-286 |
|
Wheat(MGE) |
Weekly |
Monthly |
Jul21 |
210603 |
785.00 |
803.25 |
760.50 |
777.50 |
-5.50 |
9,830 |
29,919 |
-1,305 |
Hover/Click |
Sep21 |
210603 |
789.25 |
808.75 |
768.50 |
782.75 |
-5.50 |
7,879 |
25,367 |
+470 |
Hover/Click |
Dec21 |
210603 |
790.00 |
807.00 |
770.50 |
783.00 |
-7.25 |
2,293 |
15,022 |
+53 |
Hover/Click |
Mar22 |
210603 |
790.25 |
804.00 |
770.25 |
781.50 |
-8.75 |
1,238 |
4,386 |
-162 |
Hover/Click |
May22 |
210603 |
785.00 |
786.75 |
769.00 |
777.25 |
-8.50 |
622 |
1,709 |
-107 |
Hover/Click |
Jul22 |
210603 |
774.25 |
774.25 |
769.00 |
769.00 |
-7.75 |
125 |
465 |
+27 |
Hover/Click |
Total Volume and Open Interest |
22,112 |
77,370 |
-974 |
|
Oats(CBOT) |
Weekly |
Monthly |
Jul21 |
210603 |
385.75 |
388.00 |
374.75 |
380.00 |
-4.00 |
481 |
2,614 |
-115 |
Hover/Click |
Sep21 |
210603 |
388.50 |
388.50 |
374.50 |
379.50 |
-6.00 |
157 |
306 |
+112 |
Hover/Click |
Dec21 |
210603 |
382.50 |
384.50 |
370.50 |
374.00 |
-7.50 |
199 |
1,238 |
+113 |
Hover/Click |
Mar22 |
210603 |
388.00 |
388.25 |
379.00 |
379.00 |
-7.00 |
4 |
82 |
+1 |
Hover/Click |
Total Volume and Open Interest |
841 |
4,242 |
+111 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jul21 |
210603 |
13.30 |
13.32 |
13.26 |
13.30 |
-0.02 |
443 |
5,957 |
-183 |
Hover/Click |
Sep21 |
210603 |
13.56 |
13.57 |
13.53 |
13.56 |
-0.02 |
212 |
2,496 |
+23 |
Hover/Click |
Nov21 |
210603 |
13.75 |
13.75 |
13.64 |
13.70 |
unch |
12 |
94 |
+4 |
Hover/Click |
Jan22 |
210603 |
13.88 |
13.88 |
13.88 |
13.88 |
+0.01 |
1 |
4 |
+1 |
Hover/Click |
Total Volume and Open Interest |
668 |
8,551 |
-155 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Jun21 |
210603 |
117.050 |
117.385 |
116.700 |
116.785 |
-0.350 |
14,011 |
23,923 |
-3,674 |
Hover/Click |
Aug21 |
210603 |
119.035 |
119.400 |
118.450 |
118.535 |
-0.715 |
48,016 |
142,506 |
-2,188 |
Hover/Click |
Oct21 |
210603 |
124.650 |
125.000 |
124.285 |
124.650 |
-0.250 |
20,351 |
66,871 |
+1,582 |
Hover/Click |
Dec21 |
210603 |
129.435 |
129.900 |
129.200 |
129.825 |
+0.125 |
13,757 |
43,007 |
+1,650 |
Hover/Click |
Feb22 |
210603 |
132.700 |
133.300 |
132.535 |
133.235 |
+0.300 |
5,846 |
20,295 |
+911 |
Hover/Click |
Apr22 |
210603 |
134.550 |
135.435 |
134.400 |
135.235 |
+0.605 |
2,002 |
7,635 |
+84 |
Hover/Click |
Total Volume and Open Interest |
105,269 |
307,484 |
-1,386 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug21 |
210603 |
152.200 |
153.350 |
151.035 |
152.950 |
+0.620 |
8,950 |
24,730 |
-531 |
Hover/Click |
Sep21 |
210603 |
154.500 |
155.650 |
153.580 |
155.500 |
+0.700 |
3,871 |
6,377 |
+98 |
Hover/Click |
Oct21 |
210603 |
156.150 |
157.550 |
155.350 |
157.380 |
+0.880 |
2,766 |
5,003 |
+15 |
Hover/Click |
Nov21 |
210603 |
157.050 |
158.950 |
156.435 |
158.750 |
+1.215 |
1,433 |
3,208 |
+117 |
Hover/Click |
Jan22 |
210603 |
155.550 |
158.150 |
155.450 |
157.935 |
+1.700 |
671 |
1,758 |
+30 |
Hover/Click |
Mar22 |
210603 |
155.330 |
157.580 |
155.080 |
157.300 |
+2.000 |
66 |
274 |
+2 |
Hover/Click |
Apr22 |
210603 |
157.185 |
158.130 |
157.000 |
158.130 |
+2.280 |
16 |
67 |
+5 |
Hover/Click |
Total Volume and Open Interest |
17,774 |
41,418 |
-263 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Jun21 |
210603 |
118.680 |
119.530 |
117.480 |
119.380 |
+1.130 |
8,524 |
22,347 |
-1,815 |
Hover/Click |
Jul21 |
210603 |
118.680 |
119.150 |
117.500 |
119.000 |
+0.520 |
17,958 |
76,607 |
-2,035 |
Hover/Click |
Aug21 |
210603 |
116.930 |
117.630 |
116.030 |
117.000 |
+0.200 |
15,667 |
70,403 |
+2,061 |
Hover/Click |
Oct21 |
210603 |
94.580 |
95.750 |
94.250 |
95.630 |
+1.050 |
5,134 |
54,627 |
+689 |
Hover/Click |
Dec21 |
210603 |
85.380 |
86.530 |
85.100 |
86.480 |
+1.100 |
4,451 |
43,592 |
+236 |
Hover/Click |
Feb22 |
210603 |
86.950 |
87.750 |
86.630 |
87.730 |
+0.850 |
1,980 |
15,440 |
+827 |
Hover/Click |
Apr22 |
210603 |
88.230 |
88.850 |
87.850 |
88.800 |
+0.770 |
672 |
8,128 |
+100 |
Hover/Click |
May22 |
210603 |
90.380 |
91.000 |
90.380 |
91.000 |
+0.500 |
7 |
301 |
+7 |
|
Total Volume and Open Interest |
54,738 |
297,232 |
+284 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jun21 |
210603 |
17.32 |
17.39 |
17.29 |
17.31 |
-0.01 |
217 |
4,703 |
-38 |
Hover/Click |
Jul21 |
210603 |
17.95 |
18.07 |
17.78 |
17.85 |
-0.04 |
226 |
3,641 |
+66 |
Hover/Click |
Aug21 |
210603 |
18.35 |
18.50 |
18.25 |
18.40 |
+0.06 |
157 |
2,877 |
+68 |
Hover/Click |
Sep21 |
210603 |
18.74 |
18.82 |
18.69 |
18.75 |
-0.03 |
67 |
2,918 |
+38 |
Hover/Click |
Oct21 |
210603 |
18.87 |
18.94 |
18.87 |
18.90 |
unch |
33 |
2,168 |
+11 |
Hover/Click |
Nov21 |
210603 |
18.80 |
18.80 |
18.80 |
18.80 |
-0.03 |
21 |
2,078 |
+1 |
Hover/Click |
Dec21 |
210603 |
18.50 |
18.50 |
18.40 |
18.45 |
-0.10 |
0 |
1,719 |
+0 |
Hover/Click |
Jan22 |
210603 |
17.97 |
17.97 |
17.97 |
17.97 |
unch |
23 |
786 |
+5 |
Hover/Click |
Feb22 |
210603 |
17.90 |
17.90 |
17.90 |
17.90 |
unch |
21 |
587 |
+2 |
Hover/Click |
Mar22 |
210603 |
17.85 |
17.85 |
17.85 |
17.85 |
unch |
21 |
566 |
+4 |
Hover/Click |
Apr22 |
210603 |
17.80 |
17.80 |
17.80 |
17.80 |
unch |
6 |
346 |
+1 |
Hover/Click |
May22 |
210603 |
17.83 |
17.83 |
17.83 |
17.83 |
unch |
6 |
374 |
+3 |
Hover/Click |
Jun22 |
210603 |
17.70 |
17.70 |
17.70 |
17.70 |
unch |
6 |
335 |
+3 |
Hover/Click |
Total Volume and Open Interest |
845 |
27,954 |
+227 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Jul21 |
210603 |
2433 |
2460 |
2399 |
2415 |
-11 |
28,741 |
56,335 |
-4,487 |
Hover/Click |
Sep21 |
210603 |
2473 |
2497 |
2437 |
2455 |
-11 |
24,472 |
67,163 |
+2,940 |
Hover/Click |
Dec21 |
210603 |
2506 |
2524 |
2473 |
2489 |
-9 |
9,234 |
42,669 |
+647 |
Hover/Click |
Mar22 |
210603 |
2512 |
2524 |
2471 |
2487 |
-12 |
5,333 |
23,731 |
+2,151 |
Hover/Click |
May22 |
210603 |
2519 |
2519 |
2466 |
2481 |
-15 |
710 |
5,825 |
+141 |
Hover/Click |
Jul22 |
210603 |
2504 |
2506 |
2465 |
2479 |
-16 |
169 |
2,676 |
+15 |
Hover/Click |
Sep22 |
210603 |
2506 |
2506 |
2461 |
2475 |
-16 |
14 |
5,118 |
-6 |
Hover/Click |
Total Volume and Open Interest |
68,674 |
209,338 |
+1,401 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Jul21 |
210603 |
160.90 |
162.10 |
156.10 |
157.60 |
-3.55 |
32,562 |
92,990 |
-1,732 |
Hover/Click |
Sep21 |
210603 |
163.05 |
164.00 |
158.20 |
159.65 |
-3.50 |
18,509 |
75,401 |
+1,409 |
Hover/Click |
Dec21 |
210603 |
165.90 |
166.70 |
161.00 |
162.45 |
-3.45 |
7,503 |
52,958 |
+48 |
Hover/Click |
Mar22 |
210603 |
167.95 |
169.15 |
163.55 |
164.90 |
-3.50 |
7,270 |
32,751 |
+99 |
Hover/Click |
May22 |
210603 |
168.95 |
170.20 |
164.65 |
165.95 |
-3.40 |
1,506 |
9,380 |
+143 |
Hover/Click |
Jul22 |
210603 |
169.80 |
170.75 |
165.45 |
166.65 |
-3.30 |
477 |
5,391 |
+107 |
Hover/Click |
Total Volume and Open Interest |
68,584 |
288,472 |
+172 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jul21 |
210603 |
119.50 |
121.90 |
118.30 |
121.25 |
+1.10 |
1,421 |
8,863 |
-705 |
Hover/Click |
Sep21 |
210603 |
122.70 |
124.95 |
121.55 |
124.45 |
+1.15 |
863 |
2,914 |
+441 |
Hover/Click |
Nov21 |
210603 |
125.95 |
127.40 |
125.60 |
127.40 |
+1.30 |
23 |
935 |
+17 |
Hover/Click |
Jan22 |
210603 |
130.15 |
130.15 |
130.15 |
130.15 |
+1.30 |
3 |
198 |
+1 |
Hover/Click |
Mar22 |
210603 |
133.00 |
133.00 |
133.00 |
133.00 |
+1.30 |
0 |
4 |
+0 |
Hover/Click |
May22 |
210603 |
134.90 |
134.90 |
134.90 |
134.90 |
+1.30 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,310 |
12,916 |
-246 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Jul21 |
210603 |
17.74 |
17.74 |
17.29 |
17.43 |
-0.25 |
56,043 |
367,944 |
-3,465 |
Hover/Click |
Oct21 |
210603 |
17.79 |
17.79 |
17.36 |
17.48 |
-0.25 |
41,000 |
257,294 |
+7,045 |
Hover/Click |
Mar22 |
210603 |
17.90 |
17.91 |
17.51 |
17.64 |
-0.23 |
18,481 |
138,130 |
+3,768 |
Hover/Click |
May22 |
210603 |
16.94 |
16.96 |
16.60 |
16.71 |
-0.23 |
5,482 |
75,686 |
+750 |
Hover/Click |
Jul22 |
210603 |
16.24 |
16.25 |
15.90 |
16.00 |
-0.25 |
3,867 |
76,330 |
+339 |
Hover/Click |
Oct22 |
210603 |
15.82 |
15.82 |
15.49 |
15.55 |
-0.28 |
3,615 |
54,044 |
+286 |
Hover/Click |
Mar23 |
210603 |
15.77 |
15.80 |
15.57 |
15.63 |
-0.29 |
1,030 |
22,361 |
+154 |
Hover/Click |
May23 |
210603 |
14.86 |
14.96 |
14.86 |
14.92 |
-0.28 |
403 |
9,631 |
+53 |
Hover/Click |
Total Volume and Open Interest |
130,409 |
1,024,776 |
+9,164 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Jul21 |
210603 |
1610 |
1623 |
1609 |
1614 |
+5 |
5,426 |
37,240 |
-1,086 |
Hover/Click |
Sep21 |
210603 |
1629 |
1639 |
1625 |
1627 |
-3 |
6,642 |
51,857 |
-321 |
Hover/Click |
Dec21 |
210603 |
1670 |
1677 |
1667 |
1669 |
unch |
4,715 |
55,374 |
+254 |
Hover/Click |
Mar22 |
210603 |
1668 |
1677 |
1668 |
1670 |
+2 |
4,220 |
39,100 |
-269 |
Hover/Click |
May22 |
210603 |
1671 |
1676 |
1667 |
1668 |
unch |
1,937 |
17,889 |
+247 |
Hover/Click |
Jul22 |
210603 |
1673 |
1676 |
1669 |
1669 |
unch |
396 |
8,106 |
-91 |
Hover/Click |
Sep22 |
210603 |
1675 |
1676 |
1669 |
1670 |
unch |
212 |
5,235 |
-78 |
Hover/Click |
Total Volume and Open Interest |
23,864 |
218,812 |
-1,064 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug21 |
210603 |
463.80 |
463.80 |
457.00 |
459.60 |
-4.90 |
3,953 |
44,410 |
-259 |
Hover/Click |
Oct21 |
210603 |
466.20 |
466.20 |
460.00 |
462.20 |
-4.30 |
1,427 |
15,624 |
-21 |
Hover/Click |
Dec21 |
210603 |
468.00 |
468.00 |
463.00 |
464.80 |
-4.20 |
532 |
7,898 |
+102 |
Hover/Click |
Mar22 |
210603 |
471.00 |
471.00 |
466.00 |
467.20 |
-4.90 |
183 |
6,789 |
+66 |
Hover/Click |
May22 |
210603 |
461.10 |
461.10 |
457.10 |
457.70 |
-5.50 |
245 |
4,400 |
+181 |
Hover/Click |
Total Volume and Open Interest |
6,674 |
82,393 |
+245 |
|
Cotton(ICE) |
Weekly |
Monthly |
Jul21 |
210603 |
83.94 |
84.62 |
83.55 |
84.21 |
+0.44 |
18,122 |
73,857 |
-1,258 |
Hover/Click |
Oct21 |
210603 |
85.51 |
85.51 |
85.05 |
85.18 |
+0.34 |
12 |
95 |
-2 |
Hover/Click |
Dec21 |
210603 |
84.75 |
85.43 |
84.55 |
85.04 |
+0.38 |
17,511 |
114,650 |
+3,457 |
Hover/Click |
Mar22 |
210603 |
84.78 |
85.31 |
84.54 |
85.02 |
+0.41 |
2,854 |
20,177 |
+602 |
Hover/Click |
May22 |
210603 |
84.75 |
85.10 |
84.38 |
84.94 |
+0.44 |
1,029 |
3,426 |
+373 |
Hover/Click |
Jul22 |
210603 |
84.40 |
84.50 |
83.86 |
84.48 |
+0.46 |
2,004 |
7,064 |
+179 |
Hover/Click |
Total Volume and Open Interest |
42,285 |
230,311 |
+3,818 |
|
Lumber(CME) |
Weekly |
Monthly |
Jul21 |
210603 |
1345.0 |
1380.0 |
1279.3 |
1326.2 |
-4.3 |
254 |
1,303 |
-20 |
|
Sep21 |
210603 |
1188.7 |
1225.0 |
1130.0 |
1183.5 |
+4.4 |
122 |
524 |
+16 |
|
Nov21 |
210603 |
1026.2 |
1061.7 |
986.0 |
1029.8 |
+3.8 |
58 |
364 |
+5 |
|
Jan22 |
210603 |
990.0 |
990.0 |
944.1 |
945.0 |
-9.0 |
3 |
59 |
-1 |
|
Mar22 |
210603 |
940.0 |
940.0 |
940.0 |
940.0 |
+26.1 |
0 |
7 |
+0 |
|
May22 |
210603 |
896.0 |
896.0 |
896.0 |
896.0 |
+32.0 |
0 |
2 |
+0 |
|
Jul22 |
210603 |
896.0 |
896.0 |
896.0 |
896.0 |
+32.0 |
|
|
|
|
Total Volume and Open Interest |
437 |
2,259 |
+0 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jul21 |
210603 |
68.76 |
69.40 |
68.19 |
68.81 |
-0.02 |
570,985 |
468,919 |
-10,111 |
Hover/Click |
Aug21 |
210603 |
68.59 |
69.18 |
67.98 |
68.60 |
-0.03 |
148,833 |
298,802 |
+3,329 |
Hover/Click |
Sep21 |
210603 |
68.10 |
68.70 |
67.53 |
68.14 |
-0.03 |
101,786 |
274,008 |
+12,303 |
Hover/Click |
Oct21 |
210603 |
67.51 |
68.07 |
66.91 |
67.53 |
-0.02 |
36,978 |
172,720 |
-1,235 |
Hover/Click |
Nov21 |
210603 |
66.85 |
67.40 |
66.31 |
66.90 |
-0.02 |
24,779 |
111,621 |
+1,149 |
Hover/Click |
Dec21 |
210603 |
66.25 |
66.78 |
65.68 |
66.28 |
-0.02 |
85,048 |
320,013 |
+1,500 |
Hover/Click |
Jan22 |
210603 |
65.89 |
66.01 |
65.15 |
65.69 |
-0.02 |
8,851 |
57,419 |
+1,362 |
Hover/Click |
Feb22 |
210603 |
65.06 |
65.43 |
64.60 |
65.12 |
-0.02 |
8,195 |
45,648 |
+299 |
Hover/Click |
Mar22 |
210603 |
64.63 |
65.00 |
64.05 |
64.59 |
-0.02 |
12,569 |
59,908 |
+2,473 |
Hover/Click |
Apr22 |
210603 |
64.13 |
64.44 |
63.54 |
64.10 |
-0.03 |
2,637 |
41,245 |
+777 |
Hover/Click |
May22 |
210603 |
63.63 |
63.97 |
63.21 |
63.64 |
-0.03 |
2,328 |
33,509 |
-98 |
Hover/Click |
Jun22 |
210603 |
63.23 |
63.59 |
62.66 |
63.22 |
-0.01 |
28,645 |
143,133 |
+422 |
Hover/Click |
Jul22 |
210603 |
62.80 |
62.81 |
62.38 |
62.77 |
-0.01 |
1,349 |
22,396 |
+507 |
Hover/Click |
Aug22 |
210603 |
62.25 |
62.34 |
62.03 |
62.34 |
-0.01 |
2,155 |
19,950 |
+567 |
Hover/Click |
Sep22 |
210603 |
62.12 |
62.22 |
61.93 |
61.93 |
-0.01 |
6,575 |
32,476 |
+451 |
Hover/Click |
Oct22 |
210603 |
61.55 |
61.55 |
61.55 |
61.55 |
-0.01 |
874 |
15,345 |
+264 |
Hover/Click |
Total Volume and Open Interest |
1,105,137 |
2,507,073 |
+22,923 |
|
e-miNY Crude Oil(NYM) |
Jul21 |
210603 |
68.650 |
69.400 |
68.175 |
68.800 |
-0.025 |
27,418 |
2,878 |
+606 |
|
Aug21 |
210603 |
68.550 |
69.175 |
67.975 |
68.600 |
-0.025 |
1,881 |
434 |
+61 |
|
Sep21 |
210603 |
68.250 |
68.675 |
67.550 |
68.150 |
-0.025 |
86 |
118 |
+8 |
|
Oct21 |
210603 |
67.400 |
67.775 |
67.050 |
67.525 |
-0.025 |
22 |
89 |
-2 |
|
Nov21 |
210603 |
66.450 |
66.900 |
66.450 |
66.900 |
-0.025 |
3 |
29 |
-2 |
|
Dec21 |
210603 |
66.300 |
66.750 |
65.950 |
66.275 |
-0.025 |
128 |
305 |
+5 |
|
Jan22 |
210603 |
65.700 |
65.700 |
65.600 |
65.700 |
unch |
8 |
49 |
+5 |
|
Feb22 |
210603 |
65.425 |
65.425 |
64.725 |
65.125 |
-0.025 |
6 |
14 |
+0 |
|
Mar22 |
210603 |
64.650 |
64.650 |
64.500 |
64.600 |
unch |
1 |
19 |
+0 |
|
Apr22 |
210603 |
63.675 |
64.225 |
63.675 |
64.100 |
-0.025 |
0 |
7 |
+0 |
|
Total Volume and Open Interest |
29,584 |
4,133 |
+682 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jul21 |
210603 |
210.61 |
212.36 |
208.30 |
210.17 |
-0.54 |
68,311 |
143,632 |
-1,250 |
Hover/Click |
Aug21 |
210603 |
210.72 |
212.47 |
208.58 |
210.42 |
-0.51 |
23,366 |
43,795 |
+1,728 |
Hover/Click |
Sep21 |
210603 |
210.81 |
212.67 |
208.85 |
210.71 |
-0.47 |
14,157 |
48,170 |
+1,784 |
Hover/Click |
Oct21 |
210603 |
211.70 |
212.59 |
209.01 |
210.86 |
-0.45 |
6,115 |
24,519 |
+631 |
Hover/Click |
Nov21 |
210603 |
212.75 |
212.75 |
209.30 |
210.88 |
-0.43 |
5,048 |
20,868 |
+1,477 |
Hover/Click |
Dec21 |
210603 |
211.08 |
212.45 |
208.96 |
210.78 |
-0.43 |
11,003 |
69,525 |
+1,073 |
Hover/Click |
Jan22 |
210603 |
211.31 |
211.35 |
208.75 |
210.58 |
-0.41 |
2,233 |
18,802 |
+164 |
Hover/Click |
Feb22 |
210603 |
210.67 |
211.62 |
208.13 |
209.96 |
-0.40 |
1,445 |
5,707 |
+323 |
Hover/Click |
Mar22 |
210603 |
210.54 |
210.54 |
207.08 |
208.88 |
-0.42 |
1,330 |
8,812 |
+185 |
Hover/Click |
Apr22 |
210603 |
207.24 |
207.90 |
206.10 |
207.39 |
-0.42 |
490 |
3,397 |
-1 |
Hover/Click |
May22 |
210603 |
207.02 |
207.02 |
205.78 |
206.43 |
-0.43 |
246 |
2,127 |
+16 |
Hover/Click |
Jun22 |
210603 |
207.26 |
207.26 |
203.96 |
205.62 |
-0.44 |
1,659 |
17,050 |
+268 |
Hover/Click |
Jul22 |
210603 |
205.45 |
205.45 |
205.45 |
205.45 |
-0.43 |
155 |
1,686 |
-7 |
Hover/Click |
Aug22 |
210603 |
205.36 |
205.36 |
205.36 |
205.36 |
-0.41 |
89 |
1,278 |
-13 |
Hover/Click |
Total Volume and Open Interest |
137,067 |
433,666 |
+6,772 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jul21 |
210603 |
219.40 |
221.27 |
217.89 |
220.18 |
+0.77 |
72,108 |
158,183 |
+440 |
Hover/Click |
Aug21 |
210603 |
218.54 |
220.75 |
217.38 |
219.54 |
+0.56 |
42,220 |
76,355 |
+5,515 |
Hover/Click |
Sep21 |
210603 |
216.49 |
218.60 |
215.43 |
217.40 |
+0.41 |
24,751 |
55,727 |
+2,939 |
Hover/Click |
Oct21 |
210603 |
204.35 |
206.64 |
203.34 |
205.16 |
+0.10 |
11,140 |
30,424 |
+546 |
Hover/Click |
Nov21 |
210603 |
200.91 |
202.15 |
199.74 |
201.39 |
+0.17 |
3,827 |
19,130 |
+569 |
Hover/Click |
Dec21 |
210603 |
198.76 |
199.48 |
196.41 |
198.25 |
+0.15 |
5,450 |
41,383 |
+343 |
Hover/Click |
Jan22 |
210603 |
197.53 |
197.53 |
195.49 |
197.08 |
+0.14 |
2,049 |
6,984 |
+639 |
Hover/Click |
Feb22 |
210603 |
196.67 |
197.31 |
195.90 |
197.31 |
+0.13 |
1,163 |
4,708 |
+530 |
Hover/Click |
Mar22 |
210603 |
199.71 |
199.71 |
197.10 |
198.47 |
+0.10 |
579 |
5,965 |
+63 |
Hover/Click |
Apr22 |
210603 |
211.95 |
212.71 |
211.10 |
212.66 |
+0.25 |
210 |
2,428 |
+22 |
Hover/Click |
Total Volume and Open Interest |
164,142 |
408,944 |
+11,688 |
|
e-miNY RBOB Gasoline(NYM) |
Jul21 |
210603 |
220.18 |
220.18 |
220.18 |
220.18 |
+0.77 |
1 |
2 |
+1 |
|
Aug21 |
210603 |
219.54 |
219.54 |
219.54 |
219.54 |
+0.56 |
|
|
|
|
Sep21 |
210603 |
217.40 |
217.40 |
217.40 |
217.40 |
+0.41 |
|
|
|
|
Oct21 |
210603 |
205.16 |
205.16 |
205.16 |
205.16 |
+0.10 |
|
|
|
|
Total Volume and Open Interest |
1 |
2 |
+1 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jul21 |
210603 |
3.073 |
3.090 |
3.032 |
3.041 |
-0.034 |
193,404 |
306,589 |
-1,059 |
Hover/Click |
Aug21 |
210603 |
3.091 |
3.106 |
3.050 |
3.059 |
-0.035 |
71,843 |
95,437 |
+1,547 |
Hover/Click |
Sep21 |
210603 |
3.085 |
3.096 |
3.042 |
3.052 |
-0.034 |
54,476 |
151,245 |
+3,195 |
Hover/Click |
Oct21 |
210603 |
3.103 |
3.114 |
3.061 |
3.071 |
-0.031 |
57,865 |
138,369 |
+5,340 |
Hover/Click |
Nov21 |
210603 |
3.157 |
3.172 |
3.122 |
3.133 |
-0.026 |
21,730 |
75,984 |
+97 |
Hover/Click |
Dec21 |
210603 |
3.278 |
3.291 |
3.244 |
3.258 |
-0.023 |
15,219 |
53,763 |
+1,220 |
Hover/Click |
Jan22 |
210603 |
3.358 |
3.369 |
3.325 |
3.340 |
-0.020 |
27,732 |
82,309 |
+723 |
Hover/Click |
Feb22 |
210603 |
3.298 |
3.299 |
3.257 |
3.274 |
-0.015 |
9,959 |
31,002 |
+448 |
Hover/Click |
Mar22 |
210603 |
3.103 |
3.113 |
3.075 |
3.094 |
-0.007 |
24,308 |
53,115 |
-1,023 |
Hover/Click |
Apr22 |
210603 |
2.710 |
2.718 |
2.692 |
2.716 |
+0.007 |
25,869 |
60,996 |
+5,061 |
Hover/Click |
May22 |
210603 |
2.655 |
2.666 |
2.639 |
2.666 |
+0.014 |
12,611 |
39,896 |
+2,460 |
Hover/Click |
Jun22 |
210603 |
2.682 |
2.698 |
2.669 |
2.698 |
+0.016 |
4,425 |
21,349 |
+299 |
Hover/Click |
Jul22 |
210603 |
2.727 |
2.735 |
2.707 |
2.735 |
+0.017 |
2,610 |
12,303 |
+515 |
Hover/Click |
Aug22 |
210603 |
2.726 |
2.741 |
2.714 |
2.741 |
+0.017 |
1,506 |
10,909 |
+247 |
Hover/Click |
Sep22 |
210603 |
2.715 |
2.733 |
2.700 |
2.726 |
+0.017 |
1,551 |
11,430 |
+146 |
Hover/Click |
Oct22 |
210603 |
2.735 |
2.751 |
2.725 |
2.751 |
+0.016 |
5,777 |
30,775 |
+2,379 |
Hover/Click |
Total Volume and Open Interest |
535,261 |
1,240,729 |
+22,378 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Aug21 |
210603 |
71.27 |
71.99 |
70.66 |
71.31 |
-0.04 |
302,490 |
548,775 |
-13,192 |
Hover/Click |
Sep21 |
210603 |
70.85 |
71.59 |
70.24 |
70.89 |
-0.06 |
152,533 |
329,130 |
+9,212 |
Hover/Click |
Oct21 |
210603 |
70.29 |
71.01 |
69.71 |
70.34 |
-0.06 |
72,369 |
161,975 |
+1,453 |
Hover/Click |
Nov21 |
210603 |
69.78 |
70.45 |
69.21 |
69.81 |
-0.06 |
46,570 |
118,412 |
+6,027 |
Hover/Click |
Dec21 |
210603 |
69.24 |
69.90 |
68.70 |
69.28 |
-0.06 |
119,479 |
277,999 |
+101 |
Hover/Click |
Jan22 |
210603 |
68.81 |
69.38 |
68.23 |
68.80 |
-0.05 |
14,568 |
73,936 |
+1,388 |
Hover/Click |
Feb22 |
210603 |
68.51 |
68.88 |
67.78 |
68.34 |
-0.04 |
8,672 |
55,286 |
-679 |
Hover/Click |
Mar22 |
210603 |
67.98 |
68.45 |
67.37 |
67.92 |
-0.03 |
14,704 |
84,132 |
+1,073 |
Hover/Click |
Apr22 |
210603 |
67.62 |
68.03 |
66.99 |
67.53 |
-0.02 |
3,330 |
31,015 |
-330 |
Hover/Click |
May22 |
210603 |
66.74 |
67.19 |
66.72 |
67.16 |
-0.03 |
1,653 |
33,456 |
+64 |
Hover/Click |
Jun22 |
210603 |
66.85 |
67.26 |
66.27 |
66.79 |
-0.04 |
26,212 |
132,429 |
-1,307 |
Hover/Click |
Jul22 |
210603 |
66.56 |
66.56 |
66.46 |
66.46 |
-0.03 |
726 |
32,098 |
+15 |
Hover/Click |
Aug22 |
210603 |
66.13 |
66.13 |
66.13 |
66.13 |
-0.04 |
1,163 |
25,570 |
+296 |
Hover/Click |
Sep22 |
210603 |
65.79 |
65.79 |
65.79 |
65.79 |
-0.04 |
1,906 |
32,940 |
+258 |
Hover/Click |
Total Volume and Open Interest |
813,167 |
2,394,858 |
+9,404 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jun21 |
210603 |
579.25 |
585.25 |
574.50 |
576.25 |
-1.50 |
41,461 |
128,818 |
-4,353 |
Hover/Click |
Jul21 |
210603 |
581.00 |
587.00 |
576.00 |
578.00 |
-1.50 |
74,841 |
208,244 |
+4,101 |
Hover/Click |
Aug21 |
210603 |
582.25 |
588.25 |
577.50 |
579.25 |
-1.50 |
33,337 |
96,631 |
+1,448 |
Hover/Click |
Sep21 |
210603 |
583.25 |
589.00 |
578.25 |
580.25 |
-1.50 |
27,535 |
88,876 |
+3,979 |
Hover/Click |
Oct21 |
210603 |
584.00 |
589.75 |
579.50 |
581.00 |
-1.75 |
16,735 |
107,433 |
+4,725 |
Hover/Click |
Nov21 |
210603 |
585.00 |
588.00 |
577.75 |
579.25 |
-1.75 |
5,595 |
55,936 |
-246 |
Hover/Click |
Dec21 |
210603 |
579.25 |
584.75 |
574.75 |
576.25 |
-1.75 |
33,645 |
168,335 |
-1,030 |
Hover/Click |
Jan22 |
210603 |
581.75 |
583.50 |
574.25 |
575.00 |
-2.00 |
5,188 |
36,541 |
-74 |
Hover/Click |
Feb22 |
210603 |
580.50 |
582.25 |
573.50 |
574.00 |
-1.75 |
2,235 |
13,830 |
-445 |
Hover/Click |
Mar22 |
210603 |
578.00 |
579.75 |
571.50 |
572.25 |
-1.75 |
3,050 |
20,940 |
-16 |
Hover/Click |
Total Volume and Open Interest |
262,121 |
1,071,846 |
+9,037 |
|
Ethanol(CBOT) |
Jul21 |
210603 |
2.460 |
2.460 |
2.460 |
2.460 |
unch |
0 |
20 |
+0 |
|
Aug21 |
210603 |
2.380 |
2.380 |
2.380 |
2.380 |
unch |
0 |
8 |
+0 |
|
Sep21 |
210603 |
2.380 |
2.380 |
2.380 |
2.380 |
unch |
0 |
3 |
+0 |
|
Oct21 |
210603 |
2.367 |
2.367 |
2.367 |
2.367 |
unch |
|
|
|
|
Nov21 |
210603 |
2.367 |
2.367 |
2.367 |
2.367 |
unch |
|
|
|
|
Dec21 |
210603 |
2.367 |
2.367 |
2.367 |
2.367 |
unch |
|
|
|
|
Jan22 |
210603 |
2.297 |
2.297 |
2.297 |
2.297 |
unch |
|
|
|
|
Feb22 |
210603 |
2.297 |
2.297 |
2.297 |
2.297 |
unch |
|
|
|
|
Total Volume and Open Interest |
1 |
31 |
-1 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jul21 |
210603 |
68.73 |
69.36 |
68.20 |
68.81 |
-0.02 |
26,250 |
36,760 |
-1,888 |
Hover/Click |
Aug21 |
210603 |
68.53 |
69.17 |
67.99 |
68.60 |
-0.03 |
57,025 |
55,786 |
-592 |
Hover/Click |
Sep21 |
210603 |
68.42 |
68.63 |
67.56 |
68.14 |
-0.03 |
72,240 |
47,599 |
+5,156 |
Hover/Click |
Oct21 |
210603 |
67.80 |
68.04 |
67.00 |
67.53 |
-0.02 |
47,560 |
26,185 |
+754 |
Hover/Click |
Nov21 |
210603 |
67.39 |
67.39 |
66.38 |
66.90 |
-0.02 |
16,758 |
15,223 |
+474 |
Hover/Click |
Dec21 |
210603 |
66.65 |
66.76 |
65.75 |
66.28 |
-0.02 |
14,208 |
111,939 |
+688 |
Hover/Click |
Jan22 |
210603 |
66.14 |
66.14 |
65.54 |
65.69 |
-0.02 |
1,384 |
13,168 |
+341 |
Hover/Click |
Feb22 |
210603 |
65.12 |
65.24 |
64.90 |
65.12 |
-0.02 |
968 |
8,015 |
+272 |
Hover/Click |
Mar22 |
210603 |
64.80 |
64.80 |
64.29 |
64.59 |
-0.02 |
2,273 |
15,371 |
+955 |
Hover/Click |
Apr22 |
210603 |
64.08 |
64.10 |
64.08 |
64.10 |
-0.03 |
328 |
4,556 |
-4 |
Hover/Click |
May22 |
210603 |
63.64 |
63.64 |
63.64 |
63.64 |
-0.03 |
197 |
4,356 |
+39 |
Hover/Click |
Jun22 |
210603 |
63.22 |
63.34 |
63.22 |
63.22 |
-0.01 |
4,938 |
38,046 |
+791 |
Hover/Click |
Jul22 |
210603 |
62.77 |
62.77 |
62.77 |
62.77 |
-0.01 |
133 |
2,130 |
-60 |
Hover/Click |
Aug22 |
210603 |
62.34 |
62.34 |
62.34 |
62.34 |
-0.01 |
19 |
3,157 |
-1 |
Hover/Click |
Sep22 |
210603 |
61.93 |
61.93 |
61.93 |
61.93 |
-0.01 |
529 |
6,896 |
+106 |
Hover/Click |
Oct22 |
210603 |
61.55 |
61.55 |
61.55 |
61.55 |
-0.01 |
60 |
3,856 |
+39 |
Hover/Click |
Total Volume and Open Interest |
254,678 |
528,809 |
+9,848 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun21 |
210603 |
89.905 |
90.555 |
89.880 |
90.500 |
+0.600 |
20,190 |
44,513 |
+2,674 |
Hover/Click |
Sep21 |
210603 |
89.920 |
90.555 |
89.890 |
90.505 |
+0.600 |
960 |
3,084 |
+397 |
Hover/Click |
Dec21 |
210603 |
90.000 |
90.530 |
90.000 |
90.480 |
+0.590 |
37 |
443 |
+13 |
Hover/Click |
Total Volume and Open Interest |
21,188 |
48,045 |
+3,086 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun21 |
210603 |
77.52 |
77.55 |
76.46 |
76.51 |
-1.02 |
141,346 |
133,008 |
-1,074 |
Hover/Click |
Sep21 |
210603 |
77.55 |
77.58 |
76.49 |
76.54 |
-1.02 |
1,644 |
1,758 |
+64 |
Hover/Click |
Dec21 |
210603 |
77.24 |
77.24 |
76.51 |
76.56 |
-1.02 |
105 |
182 |
-5 |
Hover/Click |
Total Volume and Open Interest |
143,215 |
135,182 |
-998 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun21 |
210603 |
141.70 |
142.03 |
140.85 |
140.96 |
-0.72 |
148,126 |
168,099 |
+6,525 |
Hover/Click |
Sep21 |
210603 |
141.69 |
142.03 |
140.87 |
140.97 |
-0.72 |
2,077 |
3,703 |
+437 |
Hover/Click |
Dec21 |
210603 |
141.06 |
142.03 |
140.90 |
140.98 |
-0.72 |
76 |
2,014 |
+1 |
Hover/Click |
Total Volume and Open Interest |
150,439 |
174,502 |
+6,946 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun21 |
210603 |
83.07 |
83.13 |
82.50 |
82.60 |
-0.48 |
101,931 |
211,507 |
+5,683 |
Hover/Click |
Sep21 |
210603 |
83.06 |
83.13 |
82.50 |
82.60 |
-0.48 |
8,830 |
12,772 |
+4,278 |
Hover/Click |
Dec21 |
210603 |
82.78 |
83.11 |
82.50 |
82.59 |
-0.48 |
48 |
3,734 |
-3 |
Hover/Click |
Mar22 |
210603 |
82.59 |
83.11 |
82.57 |
82.59 |
-0.49 |
11 |
297 |
+11 |
Hover/Click |
Total Volume and Open Interest |
110,974 |
228,957 |
+10,034 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun21 |
210603 |
91.28 |
91.29 |
90.64 |
90.66 |
-0.62 |
143,820 |
158,303 |
-4,657 |
Hover/Click |
Sep21 |
210603 |
91.36 |
91.36 |
90.71 |
90.73 |
-0.62 |
987 |
2,537 |
+152 |
Hover/Click |
Dec21 |
210603 |
91.12 |
91.12 |
90.80 |
90.80 |
-0.61 |
11 |
202 |
-3 |
Hover/Click |
Total Volume and Open Interest |
144,831 |
162,091 |
-4,502 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun21 |
210603 |
111.41 |
111.41 |
110.49 |
110.62 |
-0.77 |
25,943 |
44,973 |
+1,299 |
Hover/Click |
Sep21 |
210603 |
111.58 |
111.58 |
110.73 |
110.88 |
-0.77 |
492 |
941 |
+366 |
Hover/Click |
Dec21 |
210603 |
111.48 |
111.54 |
111.05 |
111.14 |
-0.77 |
55 |
45 |
+5 |
Hover/Click |
Total Volume and Open Interest |
26,522 |
46,004 |
+1,702 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun21 |
210603 |
122.16 |
122.17 |
121.20 |
121.28 |
-0.86 |
210,947 |
711,650 |
+9,106 |
Hover/Click |
Sep21 |
210603 |
122.35 |
122.38 |
121.42 |
121.49 |
-0.87 |
5,444 |
20,127 |
+2,188 |
Hover/Click |
Dec21 |
210603 |
122.54 |
122.54 |
121.64 |
121.71 |
-0.87 |
115 |
2,399 |
+10 |
Hover/Click |
Total Volume and Open Interest |
216,909 |
742,079 |
+11,371 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun21 |
210603 |
501.88 |
502.13 |
495.13 |
495.88 |
-5.88 |
50,574 |
147,563 |
+938 |
Hover/Click |
Sep21 |
210603 |
496.75 |
496.88 |
490.00 |
490.88 |
-5.75 |
5,927 |
11,908 |
+5,023 |
Hover/Click |
Total Volume and Open Interest |
56,502 |
159,507 |
+5,961 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jul21 |
210603 |
196.35 |
196.35 |
194.45 |
195.10 |
-1.25 |
15,388 |
33,989 |
+3,230 |
|
Aug21 |
210603 |
195.85 |
195.85 |
194.00 |
194.55 |
-1.25 |
202 |
279 |
+114 |
|
Sep21 |
210603 |
194.65 |
194.65 |
193.15 |
193.85 |
-1.35 |
117 |
5,739 |
+56 |
Hover/Click |
Oct21 |
210603 |
194.65 |
194.65 |
194.65 |
194.65 |
+0.10 |
|
|
|
|
Total Volume and Open Interest |
15,707 |
40,007 |
+3,400 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun21 |
210603 |
158~070 |
158~090 |
157~160 |
157~210 |
-0~140 |
10,524 |
18,740 |
-6,755 |
Hover/Click |
Sep21 |
210603 |
156~190 |
156~230 |
155~270 |
156~020 |
-0~140 |
323,786 |
1,174,096 |
+1,770 |
Hover/Click |
Dec21 |
210603 |
154~230 |
154~230 |
154~230 |
154~230 |
-0~140 |
1 |
4 |
+1 |
Hover/Click |
Total Volume and Open Interest |
334,311 |
1,192,840 |
-4,984 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun21 |
210603 |
132~275 |
132~290 |
132~165 |
132~170 |
-0~105 |
47,305 |
58,722 |
-22,099 |
Hover/Click |
Sep21 |
210603 |
131~305 |
131~315 |
131~180 |
131~190 |
-0~110 |
1,443,465 |
4,317,278 |
+51,092 |
Hover/Click |
Dec21 |
210603 |
130~260 |
130~270 |
130~260 |
130~270 |
-0~110 |
84 |
87 |
+63 |
Hover/Click |
Total Volume and Open Interest |
1,490,854 |
4,376,087 |
+29,056 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun21 |
210603 |
124~134 |
124~142 |
124~064 |
124~064 |
-0~070 |
32,679 |
90,133 |
-15,186 |
Hover/Click |
Sep21 |
210603 |
123~276 |
123~280 |
123~194 |
123~196 |
-0~074 |
727,145 |
3,410,748 |
-13,027 |
Hover/Click |
Dec21 |
210603 |
123~096 |
123~096 |
123~096 |
123~096 |
-0~074 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
759,824 |
3,500,881 |
-28,213 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun21 |
210603 |
110~141 |
110~142 |
110~132 |
110~132 |
-0~006 |
33,745 |
49,731 |
-18,813 |
Hover/Click |
Sep21 |
210603 |
110~113 |
110~114 |
110~103 |
110~103 |
-0~010 |
350,717 |
2,206,053 |
-11,337 |
Hover/Click |
Dec21 |
210603 |
110~103 |
110~103 |
110~103 |
110~103 |
-0~010 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
384,462 |
2,255,784 |
-30,150 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Jun21 |
210603 |
99.875 |
99.878 |
99.870 |
99.878 |
+0.003 |
82,101 |
1,395,564 |
-2,303 |
|
Sep21 |
210603 |
99.880 |
99.880 |
99.875 |
99.880 |
unch |
63,757 |
877,067 |
-4,602 |
|
Dec21 |
210603 |
99.825 |
99.830 |
99.815 |
99.825 |
unch |
85,914 |
958,431 |
+21,008 |
|
Mar22 |
210603 |
99.840 |
99.845 |
99.830 |
99.835 |
-0.005 |
71,194 |
883,033 |
+4,665 |
|
Jun22 |
210603 |
99.800 |
99.810 |
99.790 |
99.795 |
-0.005 |
63,107 |
906,548 |
-825 |
|
Sep22 |
210603 |
99.735 |
99.740 |
99.720 |
99.725 |
-0.010 |
77,820 |
845,074 |
+10,649 |
|
Dec22 |
210603 |
99.625 |
99.625 |
99.595 |
99.605 |
-0.015 |
75,388 |
843,918 |
+5,874 |
|
Mar23 |
210603 |
99.555 |
99.560 |
99.525 |
99.530 |
-0.020 |
94,538 |
1,187,822 |
-5,337 |
|
Jun23 |
210603 |
99.430 |
99.435 |
99.390 |
99.395 |
-0.030 |
92,452 |
1,016,296 |
+3,929 |
|
Sep23 |
210603 |
99.210 |
99.210 |
99.155 |
99.160 |
-0.045 |
65,037 |
799,938 |
+2,223 |
|
Dec23 |
210603 |
99.055 |
99.065 |
99.000 |
99.005 |
-0.050 |
88,660 |
874,122 |
-335 |
|
Mar24 |
210603 |
98.905 |
98.910 |
98.845 |
98.850 |
-0.050 |
61,135 |
376,750 |
-971 |
|
Jun24 |
210603 |
98.745 |
98.745 |
98.685 |
98.695 |
-0.045 |
58,213 |
392,257 |
+9,775 |
|
Sep24 |
210603 |
98.590 |
98.590 |
98.530 |
98.540 |
-0.045 |
47,327 |
476,805 |
-3,715 |
|
Dec24 |
210603 |
98.455 |
98.455 |
98.395 |
98.400 |
-0.045 |
45,708 |
418,028 |
+213 |
|
Mar25 |
210603 |
98.350 |
98.350 |
98.285 |
98.290 |
-0.050 |
33,765 |
209,665 |
+298 |
|
Jun25 |
210603 |
98.235 |
98.235 |
98.170 |
98.180 |
-0.050 |
25,953 |
143,188 |
+1,035 |
|
Sep25 |
210603 |
98.140 |
98.140 |
98.075 |
98.085 |
-0.050 |
26,328 |
192,627 |
+421 |
|
Total Volume and Open Interest |
1,238,723 |
13,412,453 |
+56,413 |
|
Ultra T-Bond(CBOT) |
Jun21 |
210603 |
187~02 |
187~05 |
185~27 |
186~10 |
-0~13 |
4,717 |
27,748 |
-1,229 |
|
Sep21 |
210603 |
185~11 |
185~17 |
184~05 |
184~21 |
-0~14 |
171,733 |
1,161,086 |
+2,028 |
|
Dec21 |
210603 |
183~21 |
183~21 |
183~21 |
183~21 |
-0~14 |
|
|
|
|
Total Volume and Open Interest |
176,450 |
1,188,834 |
+799 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun21 |
210603 |
146~235 |
146~240 |
146~055 |
146~075 |
-0~140 |
21,979 |
63,588 |
-4,988 |
|
Sep21 |
210603 |
145~020 |
145~040 |
144~160 |
144~185 |
-0~140 |
272,563 |
1,595,617 |
+1,648 |
|
Dec21 |
210603 |
144~185 |
144~185 |
144~185 |
144~185 |
-0~140 |
|
|
|
|
Total Volume and Open Interest |
294,542 |
1,659,205 |
-3,340 |
|
30 Day Federal Funds(CBOT) |
Jun21 |
210603 |
99.933 |
99.933 |
99.930 |
99.933 |
+0.003 |
11,095 |
113,567 |
+4,313 |
|
Jul21 |
210603 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
31,230 |
160,709 |
+890 |
|
Aug21 |
210603 |
99.920 |
99.920 |
99.915 |
99.915 |
unch |
6,543 |
79,492 |
+918 |
|
Sep21 |
210603 |
99.920 |
99.920 |
99.915 |
99.915 |
unch |
2,389 |
55,670 |
+1,415 |
|
Oct21 |
210603 |
99.920 |
99.920 |
99.915 |
99.915 |
unch |
5,531 |
63,958 |
-1,546 |
|
Nov21 |
210603 |
99.920 |
99.920 |
99.915 |
99.915 |
unch |
4,883 |
79,966 |
+2,548 |
|
Total Volume and Open Interest |
78,912 |
1,007,796 |
+14,008 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun21 |
210603 |
151.47 |
151.55 |
151.46 |
151.49 |
+0.03 |
411 |
13,659 |
+19 |
Hover/Click |
Sep21 |
210603 |
151.31 |
151.35 |
151.30 |
151.30 |
+0.04 |
7 |
118 |
+7 |
Hover/Click |
Dec21 |
210603 |
151.30 |
151.30 |
151.30 |
151.30 |
+0.04 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
418 |
13,777 |
+26 |
|
Euro-Buxl(EUREX) |
Jun21 |
210603 |
201.78 |
201.96 |
200.90 |
201.24 |
-0.46 |
130,746 |
359,772 |
+47,979 |
|
Sep21 |
210603 |
199.78 |
200.28 |
199.24 |
199.56 |
-0.48 |
71,008 |
109,579 |
+61,171 |
|
Dec21 |
210603 |
197.46 |
198.24 |
197.46 |
198.24 |
-0.46 |
0 |
5 |
+0 |
|
Total Volume and Open Interest |
201,754 |
469,356 |
+109,150 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun21 |
210603 |
170.17 |
170.20 |
169.81 |
169.94 |
-0.21 |
1,190,382 |
1,578,980 |
+142,233 |
Hover/Click |
Sep21 |
210603 |
171.76 |
171.76 |
171.37 |
171.50 |
-0.21 |
626,714 |
604,349 |
+267,238 |
Hover/Click |
Dec21 |
210603 |
169.00 |
169.00 |
168.80 |
168.80 |
-0.21 |
0 |
8 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,817,096 |
2,183,337 |
+409,471 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun21 |
210603 |
134.84 |
134.85 |
134.75 |
134.80 |
-0.02 |
816,939 |
1,375,437 |
+170,124 |
Hover/Click |
Sep21 |
210603 |
134.12 |
134.12 |
134.01 |
134.08 |
+0.01 |
557,405 |
477,880 |
+313,300 |
Hover/Click |
Dec21 |
210603 |
135.10 |
135.10 |
135.10 |
135.10 |
-0.02 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,374,344 |
1,853,317 |
+483,424 |
|
Euro-Schatz(EUREX) |
Jun21 |
210603 |
112.04 |
112.06 |
112.04 |
112.04 |
-0.01 |
476,630 |
1,333,101 |
+21,405 |
|
Sep21 |
210603 |
112.15 |
112.17 |
112.14 |
112.16 |
-0.00 |
401,718 |
765,679 |
+264,249 |
|
Dec21 |
210603 |
112.04 |
112.04 |
112.04 |
112.04 |
-0.01 |
|
|
|
|
Total Volume and Open Interest |
878,348 |
2,098,780 |
+285,654 |
|
3-Mth Euribor(EUREX) |
Jun21 |
210603 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
972 |
+0 |
|
Sep21 |
210603 |
100.540 |
100.540 |
100.540 |
100.540 |
+0.005 |
0 |
1,591 |
+0 |
|
Dec21 |
210603 |
100.530 |
100.530 |
100.530 |
100.530 |
-0.005 |
0 |
791 |
+0 |
|
Total Volume and Open Interest |
0 |
4,714 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun21 |
210603 |
128~04 |
128~04 |
127~24 |
127~28 |
-0~10 |
2,524 |
18,403 |
-1,562 |
Hover/Click |
Sep21 |
210603 |
127~03 |
127~04 |
126~22 |
126~28 |
-0~10 |
222,353 |
693,206 |
+13,210 |
Hover/Click |
Total Volume and Open Interest |
225,474 |
711,690 |
+11,656 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Jun21 |
210603 |
99.93 |
99.93 |
99.92 |
99.93 |
unch |
32,165 |
545,605 |
-5,892 |
|
Sep21 |
210603 |
99.93 |
99.93 |
99.92 |
99.93 |
unch |
37,086 |
556,968 |
-6,559 |
|
Dec21 |
210603 |
99.89 |
99.89 |
99.88 |
99.89 |
-0.00 |
39,660 |
477,156 |
-11,308 |
|
Mar22 |
210603 |
99.78 |
99.78 |
99.76 |
99.76 |
-0.01 |
54,010 |
557,862 |
+11,525 |
|
Jun22 |
210603 |
99.72 |
99.73 |
99.71 |
99.71 |
-0.02 |
50,714 |
483,717 |
-9,774 |
|
Sep22 |
210603 |
99.68 |
99.68 |
99.65 |
99.66 |
-0.02 |
38,795 |
346,451 |
-232 |
|
Total Volume and Open Interest |
479,169 |
4,875,105 |
-23,849 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun21 |
210603 |
100.545 |
100.545 |
100.540 |
100.545 |
unch |
28,193 |
363,241 |
-3,942 |
|
Sep21 |
210603 |
100.535 |
100.540 |
100.530 |
100.535 |
unch |
42,972 |
366,634 |
+2,930 |
|
Dec21 |
210603 |
100.535 |
100.535 |
100.525 |
100.530 |
unch |
45,072 |
437,022 |
+2,988 |
|
Total Volume and Open Interest |
677,198 |
4,195,947 |
+12,266 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun21 |
210603 |
99.97 |
99.98 |
99.97 |
99.98 |
unch |
2,517 |
109,778 |
+1,266 |
|
Sep21 |
210603 |
99.97 |
99.97 |
99.96 |
99.97 |
unch |
3,474 |
121,550 |
-1,920 |
|
Dec21 |
210603 |
99.94 |
99.95 |
99.93 |
99.95 |
+0.01 |
2,834 |
155,570 |
-1,989 |
|
Mar22 |
210603 |
99.92 |
99.92 |
99.91 |
99.92 |
unch |
7,404 |
158,859 |
-1,478 |
|
Jun22 |
210603 |
99.87 |
99.88 |
99.87 |
99.88 |
unch |
8,552 |
139,134 |
-203 |
|
Sep22 |
210603 |
99.78 |
99.80 |
99.78 |
99.80 |
+0.01 |
10,928 |
88,393 |
+3,241 |
|
Dec22 |
210603 |
99.67 |
99.69 |
99.67 |
99.68 |
+0.01 |
9,213 |
65,294 |
+1,699 |
|
Mar23 |
210603 |
99.57 |
99.59 |
99.57 |
99.58 |
+0.01 |
8,193 |
56,221 |
+1,203 |
|
Jun23 |
210603 |
99.48 |
99.48 |
99.47 |
99.47 |
+0.02 |
1,468 |
5,865 |
+775 |
|
Sep23 |
210603 |
99.35 |
99.35 |
99.35 |
99.35 |
+0.03 |
2 |
1,030 |
+2 |
|
Total Volume and Open Interest |
54,600 |
902,680 |
+2,611 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun21 |
210603 |
98.37 |
98.43 |
98.37 |
98.40 |
+0.02 |
136,104 |
1,395,403 |
+11,343 |
|
Sep21 |
210603 |
98.30 |
98.34 |
98.29 |
98.32 |
+0.02 |
2,164 |
3,432 |
+2,106 |
|
Total Volume and Open Interest |
138,268 |
1,398,835 |
+13,449 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun21 |
210603 |
99.80 |
99.82 |
99.79 |
99.81 |
+0.00 |
151,324 |
912,730 |
+15,432 |
|
Sep21 |
210603 |
99.61 |
99.62 |
99.61 |
99.62 |
+0.01 |
6,494 |
9,189 |
+5,550 |
|
Total Volume and Open Interest |
157,818 |
921,919 |
+20,982 |
|
Gold(CMX) |
Weekly |
Monthly |
Jun21 |
210603 |
1908.8 |
1908.8 |
1865.0 |
1871.2 |
-36.3 |
640 |
5,951 |
-4,168 |
Hover/Click |
Aug21 |
210603 |
1910.5 |
1912.3 |
1866.7 |
1873.3 |
-36.6 |
290,653 |
396,676 |
-4,376 |
Hover/Click |
Oct21 |
210603 |
1911.7 |
1913.6 |
1869.3 |
1875.2 |
-36.5 |
1,899 |
18,603 |
+153 |
Hover/Click |
Dec21 |
210603 |
1914.8 |
1915.7 |
1870.8 |
1877.1 |
-36.6 |
4,131 |
53,853 |
+1,254 |
Hover/Click |
Feb22 |
210603 |
1912.3 |
1916.4 |
1873.9 |
1879.1 |
-36.7 |
712 |
9,138 |
-10 |
Hover/Click |
Apr22 |
210603 |
1913.5 |
1913.7 |
1875.8 |
1880.5 |
-36.7 |
213 |
855 |
-52 |
Hover/Click |
Jun22 |
210603 |
1919.4 |
1919.8 |
1882.5 |
1882.5 |
-36.7 |
143 |
1,174 |
+93 |
Hover/Click |
Aug22 |
210603 |
1895.0 |
1895.0 |
1884.7 |
1884.7 |
-36.6 |
0 |
13 |
+0 |
Hover/Click |
Oct22 |
210603 |
1886.9 |
1886.9 |
1886.9 |
1886.9 |
-36.4 |
0 |
2 |
+0 |
Hover/Click |
Dec22 |
210603 |
1927.9 |
1927.9 |
1886.9 |
1889.1 |
-36.6 |
6 |
534 |
+5 |
Hover/Click |
Feb23 |
210603 |
1892.1 |
1892.1 |
1892.1 |
1892.1 |
-36.6 |
|
|
|
Hover/Click |
Apr23 |
210603 |
1895.3 |
1895.3 |
1895.3 |
1895.3 |
-36.6 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
300,492 |
489,198 |
-7,036 |
|
Silver(CMX) |
Weekly |
Monthly |
Jul21 |
210603 |
2829.5 |
2837.0 |
2709.0 |
2747.7 |
-72.7 |
108,884 |
143,132 |
-440 |
Hover/Click |
Sep21 |
210603 |
2833.0 |
2839.5 |
2712.5 |
2750.6 |
-72.9 |
4,746 |
19,942 |
+1,330 |
Hover/Click |
Dec21 |
210603 |
2839.0 |
2843.0 |
2717.0 |
2754.9 |
-72.9 |
1,227 |
14,409 |
+146 |
Hover/Click |
Mar22 |
210603 |
2844.0 |
2844.0 |
2728.0 |
2759.6 |
-73.1 |
414 |
3,170 |
-120 |
Hover/Click |
May22 |
210603 |
2789.0 |
2789.0 |
2763.0 |
2765.4 |
-74.7 |
258 |
358 |
+153 |
Hover/Click |
Jul22 |
210603 |
2838.5 |
2849.0 |
2752.0 |
2770.3 |
-73.8 |
8 |
90 |
+3 |
Hover/Click |
Sep22 |
210603 |
2772.7 |
2772.7 |
2772.7 |
2772.7 |
-73.8 |
6 |
12 |
-1 |
Hover/Click |
Total Volume and Open Interest |
115,868 |
182,312 |
+1,088 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul21 |
210603 |
1194.4 |
1197.7 |
1149.0 |
1162.5 |
-30.2 |
19,017 |
57,253 |
-9 |
Hover/Click |
Oct21 |
210603 |
1198.8 |
1201.1 |
1153.5 |
1166.6 |
-30.1 |
1,080 |
9,361 |
+525 |
Hover/Click |
Jan22 |
210603 |
1192.1 |
1195.1 |
1158.0 |
1170.3 |
-29.6 |
39 |
895 |
+2 |
Hover/Click |
Apr22 |
210603 |
1196.4 |
1196.4 |
1165.1 |
1173.5 |
-29.5 |
3 |
37 |
-1 |
Hover/Click |
Total Volume and Open Interest |
20,141 |
67,551 |
+517 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun21 |
210603 |
2817.00 |
2822.70 |
2804.00 |
2822.70 |
-39.30 |
3 |
52 |
-34 |
Hover/Click |
Sep21 |
210603 |
2855.00 |
2875.00 |
2796.00 |
2826.60 |
-42.00 |
1,505 |
10,473 |
+139 |
Hover/Click |
Dec21 |
210603 |
2850.00 |
2850.00 |
2805.00 |
2829.90 |
-41.80 |
3 |
82 |
-1 |
Hover/Click |
Total Volume and Open Interest |
1,511 |
10,608 |
+104 |
|
Copper(CMX) |
Weekly |
Monthly |
Jul21 |
210603 |
460.40 |
462.05 |
442.95 |
446.30 |
-12.85 |
128,294 |
130,186 |
+1,080 |
Hover/Click |
Sep21 |
210603 |
461.00 |
462.50 |
443.60 |
446.90 |
-12.85 |
9,099 |
49,305 |
+1,404 |
Hover/Click |
Dec21 |
210603 |
460.95 |
462.50 |
444.40 |
447.55 |
-12.60 |
2,845 |
31,579 |
-124 |
Hover/Click |
Mar22 |
210603 |
461.40 |
462.40 |
445.00 |
448.05 |
-12.30 |
384 |
11,350 |
+91 |
Hover/Click |
May22 |
210603 |
455.20 |
460.30 |
445.00 |
448.25 |
-12.00 |
54 |
981 |
+28 |
Hover/Click |
Total Volume and Open Interest |
142,014 |
232,824 |
+2,411 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun21 |
210603 |
34595 |
34655 |
34310 |
34567 |
-23 |
154,685 |
100,537 |
+2,386 |
Hover/Click |
Sep21 |
210603 |
34478 |
34548 |
34216 |
34462 |
-24 |
588 |
2,686 |
+200 |
Hover/Click |
Dec21 |
210603 |
34144 |
34414 |
34144 |
34367 |
+11 |
22 |
19 |
+6 |
Hover/Click |
Mar22 |
210603 |
34216 |
34216 |
34216 |
34216 |
-16 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
155,295 |
103,242 |
+2,592 |
|
S & P 500(CME) |
Weekly |
Monthly |
Jun21 |
210603 |
4191.25 |
4212.25 |
4170.50 |
4191.25 |
-15.00 |
1,231 |
40,605 |
+281 |
|
Sep21 |
210603 |
4181.25 |
4181.25 |
4181.25 |
4181.25 |
-15.00 |
|
|
|
|
Dec21 |
210603 |
4171.50 |
4171.50 |
4171.50 |
4171.50 |
-15.25 |
|
|
|
|
Mar22 |
210603 |
886.20 |
886.20 |
886.20 |
886.20 |
-15.00 |
|
|
|
|
Total Volume and Open Interest |
1,231 |
40,679 |
+281 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun21 |
210603 |
4208.00 |
4213.25 |
4165.25 |
4191.25 |
-15.00 |
1,366,344 |
2,600,601 |
+1,144 |
Hover/Click |
Sep21 |
210603 |
4196.50 |
4203.00 |
4155.25 |
4181.25 |
-15.00 |
14,813 |
74,734 |
+3,864 |
Hover/Click |
Dec21 |
210603 |
4190.00 |
4193.00 |
4146.50 |
4171.50 |
-15.25 |
82 |
45,438 |
+11 |
Hover/Click |
Mar22 |
210603 |
4163.00 |
4163.00 |
4163.00 |
4163.00 |
-15.00 |
0 |
1,029 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,381,239 |
2,767,524 |
+5,019 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun21 |
210603 |
13679.50 |
13707.75 |
13462.25 |
13529.25 |
-144.50 |
448,000 |
234,414 |
+790 |
Hover/Click |
Sep21 |
210603 |
13668.00 |
13695.00 |
13451.25 |
13518.00 |
-145.00 |
1,450 |
3,885 |
+270 |
Hover/Click |
Dec21 |
210603 |
13665.00 |
13676.25 |
13451.50 |
13507.00 |
-143.00 |
17 |
70 |
+3 |
Hover/Click |
Total Volume and Open Interest |
449,468 |
238,373 |
+1,064 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun21 |
210603 |
2728.10 |
2731.60 |
2691.20 |
2712.50 |
-14.80 |
11,480 |
44,558 |
-542 |
Hover/Click |
Sep21 |
210603 |
2722.40 |
2726.90 |
2689.10 |
2707.10 |
-15.30 |
2 |
23 |
+0 |
Hover/Click |
Dec21 |
210603 |
2726.00 |
2726.00 |
2726.00 |
2726.00 |
-13.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
11,482 |
44,581 |
-542 |
|
Volatility Index(CBOE) |
Jun21 |
210603 |
19.00 |
20.00 |
18.92 |
19.29 |
+0.37 |
61,364 |
128,492 |
-7,535 |
|
Jul21 |
210603 |
21.10 |
21.78 |
21.00 |
21.39 |
+0.34 |
43,799 |
104,221 |
+6,008 |
|
Aug21 |
210603 |
22.17 |
22.68 |
22.10 |
22.40 |
+0.31 |
13,515 |
43,326 |
+1,399 |
|
Sep21 |
210603 |
22.95 |
23.40 |
22.90 |
23.15 |
+0.23 |
11,376 |
24,366 |
+2,579 |
|
Total Volume and Open Interest |
139,066 |
335,294 |
+2,674 |
|
S & P 600(CME) |
Jun21 |
210603 |
1380.60 |
1380.60 |
1380.60 |
1380.60 |
-11.60 |
|
|
|
|
Sep21 |
210603 |
1381.50 |
1381.50 |
1381.50 |
1381.50 |
-11.60 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun21 |
210603 |
2298.00 |
2303.30 |
2252.70 |
2277.20 |
-19.80 |
170,148 |
454,144 |
+2,541 |
Hover/Click |
Sep21 |
210603 |
2296.30 |
2299.20 |
2249.80 |
2273.50 |
-19.90 |
539 |
2,353 |
+182 |
Hover/Click |
Dec21 |
210603 |
2268.20 |
2268.20 |
2268.20 |
2268.20 |
-19.20 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
170,687 |
456,497 |
+2,723 |
|
Nikkei 225(CME) |
Jun21 |
210603 |
28880 |
29155 |
28840 |
28990 |
+110 |
6,504 |
15,868 |
+417 |
|
Sep21 |
210603 |
28880 |
29150 |
28840 |
28985 |
+110 |
942 |
1,160 |
+893 |
|
Total Volume and Open Interest |
7,446 |
17,028 |
+1,310 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun21 |
210603 |
28905 |
29160 |
28830 |
29030 |
+130 |
40,275 |
117,443 |
-1,883 |
|
Sep21 |
210603 |
28905 |
29110 |
28810 |
28990 |
+145 |
517 |
3,734 |
+839 |
|
Dec21 |
210603 |
28825 |
28825 |
28825 |
28825 |
+125 |
0 |
10,607 |
+0 |
|
Total Volume and Open Interest |
40,792 |
152,606 |
-1,044 |
|
Nikkei 225 Mini(JPX) |
Jun21 |
210603 |
28870 |
29155 |
28860 |
29070 |
+140 |
545,907 |
375,171 |
-89,253 |
|
Sep21 |
210603 |
28840 |
29115 |
28790 |
29030 |
+140 |
41,403 |
22,687 |
+1,254 |
|
Dec21 |
210603 |
28650 |
28930 |
28600 |
28840 |
+150 |
664 |
3,182 |
+97 |
|
Total Volume and Open Interest |
600,339 |
413,896 |
-87,982 |
|
Nikkei 225(JPX) |
Jun21 |
210603 |
28870 |
29150 |
28860 |
29070 |
+140 |
33,302 |
209,125 |
-10,508 |
|
Sep21 |
210603 |
28830 |
29110 |
28820 |
29030 |
+140 |
3,186 |
11,112 |
+1,455 |
|
Dec21 |
210603 |
28720 |
28840 |
28720 |
28840 |
+150 |
0 |
44,234 |
-910 |
|
Total Volume and Open Interest |
36,621 |
310,241 |
-10,087 |
|
Nikkei 225(CME) Yen |
Jun21 |
210603 |
28880 |
29155 |
28840 |
28995 |
+120 |
40,936 |
40,246 |
+450 |
|
Sep21 |
210603 |
28840 |
29110 |
28795 |
28950 |
+115 |
1,004 |
2,074 |
+876 |
|
Dec21 |
210603 |
28770 |
28770 |
28770 |
28770 |
+115 |
|
|
|
|
Total Volume and Open Interest |
41,940 |
42,320 |
+1,326 |
|
Nikkei 225(CME) e-Mini Yen |
Jun21 |
210603 |
29000 |
29000 |
29000 |
29000 |
+120 |
|
|
|
|
Sep21 |
210603 |
28950 |
28950 |
28950 |
28950 |
+110 |
|
|
|
|
Dec21 |
210603 |
28770 |
28770 |
28770 |
28770 |
+110 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jun21 |
210603 |
6519.0 |
6519.0 |
6463.5 |
6499.0 |
-13.0 |
60,766 |
304,859 |
+0 |
|
Jul21 |
210603 |
6490.0 |
6491.5 |
6460.0 |
6485.0 |
-12.0 |
13 |
4 |
+0 |
|
Aug21 |
210603 |
6479.5 |
6479.5 |
6479.5 |
6479.5 |
-13.0 |
|
|
|
|
Sep21 |
210603 |
6476.0 |
6476.0 |
6476.0 |
6476.0 |
-13.0 |
0 |
4 |
+0 |
|
Dec21 |
210603 |
6453.0 |
6453.0 |
6453.0 |
6453.0 |
-13.0 |
0 |
28,501 |
+0 |
|
Mar22 |
210603 |
6436.5 |
6436.5 |
6436.5 |
6436.5 |
-13.0 |
|
|
|
|
Total Volume and Open Interest |
60,779 |
342,872 |
+0 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jun21 |
210603 |
29132 |
29280 |
28801 |
28858 |
-286 |
104,308 |
109,273 |
+2,597 |
|
Jul21 |
210603 |
29036 |
29150 |
28696 |
28749 |
-278 |
155 |
176 |
+35 |
|
Total Volume and Open Interest |
104,603 |
115,506 |
+2,639 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun21 |
210603 |
15605.0 |
15656.0 |
15469.0 |
15651.0 |
+68.0 |
69,118 |
82,725 |
+11,102 |
|
Sep21 |
210603 |
15588.0 |
15627.0 |
15455.0 |
15627.0 |
+68.0 |
149 |
1,739 |
+53 |
|
Dec21 |
210603 |
15515.0 |
15599.0 |
15515.0 |
15599.0 |
+68.0 |
3 |
150 |
-1 |
|
Total Volume and Open Interest |
69,270 |
84,614 |
+11,154 |
|
Mini-DAX(EUREX) |
Jun21 |
210603 |
15602.0 |
15655.0 |
15468.0 |
15651.0 |
+68.0 |
60,245 |
21,850 |
+5,720 |
|
Sep21 |
210603 |
15585.0 |
15627.0 |
15449.0 |
15627.0 |
+68.0 |
312 |
347 |
+40 |
|
Dec21 |
210603 |
15541.0 |
15599.0 |
15532.0 |
15599.0 |
+68.0 |
1 |
56 |
+0 |
|
Total Volume and Open Interest |
60,558 |
22,253 |
+5,760 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun21 |
210603 |
4089 |
4094 |
4050 |
4086 |
+2 |
783,779 |
3,200,535 |
+45,783 |
|
Sep21 |
210603 |
4075 |
4077 |
4035 |
4070 |
+1 |
18,326 |
121,131 |
+9,079 |
|
Dec21 |
210603 |
4048 |
4048 |
4048 |
4048 |
+2 |
6 |
59,238 |
+3 |
|
Total Volume and Open Interest |
802,111 |
3,393,506 |
+54,865 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun21 |
210603 |
11457 |
11509 |
11419 |
11497 |
+33 |
34,868 |
163,977 |
+3,137 |
|
Sep21 |
210603 |
11417 |
11472 |
11400 |
11471 |
+33 |
75 |
4,762 |
+49 |
|
Dec21 |
210603 |
11441 |
11441 |
11441 |
11441 |
+33 |
0 |
677 |
+0 |
|
Total Volume and Open Interest |
34,943 |
169,416 |
+3,186 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun21 |
210603 |
7106.50 |
7120.00 |
7009.50 |
7068.50 |
-26.50 |
114,480 |
602,143 |
+4,691 |
|
Sep21 |
210603 |
7040.00 |
7044.00 |
6938.50 |
6993.50 |
-26.00 |
211 |
10,657 |
+158 |
|
Dec21 |
210603 |
6943.00 |
6961.50 |
6921.00 |
6961.50 |
-26.50 |
1 |
20 |
+0 |
|
Total Volume and Open Interest |
114,699 |
612,824 |
+4,847 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun21 |
210603 |
7218.0 |
7285.0 |
7203.0 |
7263.0 |
+50.0 |
28,359 |
251,256 |
-2,006 |
|
Sep21 |
210603 |
7131.0 |
7186.0 |
7128.0 |
7164.0 |
+46.0 |
16 |
344 |
+2 |
|
Dec21 |
210603 |
7136.0 |
7136.0 |
7136.0 |
7136.0 |
+46.0 |
0 |
145 |
+0 |
|
Total Volume and Open Interest |
28,375 |
251,745 |
-2,004 |
|
FTSE MIB(ISE) |
Jun21 |
210603 |
25370.00 |
25475.00 |
25185.00 |
25458.00 |
+108.00 |
18,346 |
95,294 |
+802 |
|
Sep21 |
210603 |
25170.00 |
25295.00 |
25045.00 |
25288.00 |
+105.00 |
117 |
1,548 |
+95 |
|
Dec21 |
210603 |
25003.00 |
25003.00 |
25003.00 |
25003.00 |
+107.00 |
10 |
84 |
+21 |
|
Total Volume and Open Interest |
18,473 |
96,927 |
+918 |
|
KOSPI 200(KFE) |
Jun21 |
210603 |
431.20 |
435.75 |
430.65 |
433.45 |
+3.95 |
277,032 |
247,804 |
+2,377 |
|
Sep21 |
210603 |
430.35 |
435.25 |
430.10 |
433.15 |
+3.95 |
1,311 |
10,983 |
+1,755 |
|
Dec21 |
210603 |
432.95 |
434.00 |
432.65 |
432.65 |
+3.00 |
0 |
27,117 |
+0 |
|
Total Volume and Open Interest |
278,343 |
301,004 |
+4,564 |
|
GSCI(CME) |
Weekly |
Monthly |
Jun21 |
210603 |
530.10 |
530.90 |
525.15 |
526.50 |
-4.25 |
130 |
4,276 |
-77 |
|
Jul21 |
210603 |
520.65 |
525.70 |
517.55 |
519.25 |
-4.20 |
6 |
7 |
+6 |
|
Aug21 |
210603 |
519.90 |
519.90 |
519.90 |
519.90 |
-2.90 |
|
|
|
|
Total Volume and Open Interest |
136 |
4,283 |
-71 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|