|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri June 04, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210604 |
1548.25 |
1587.00 |
1545.25 |
1583.75 |
+34.50 |
93,696 |
276,142 |
-8,371 |
Hover/Click |
|
Aug21 |
210604 |
1502.75 |
1540.25 |
1501.25 |
1537.50 |
+33.25 |
16,380 |
41,002 |
+973 |
Hover/Click |
|
Sep21 |
210604 |
1433.50 |
1471.75 |
1433.50 |
1469.25 |
+33.00 |
6,566 |
28,591 |
+926 |
Hover/Click |
|
Nov21 |
210604 |
1402.00 |
1438.75 |
1401.75 |
1435.50 |
+32.00 |
58,071 |
294,946 |
+3,235 |
Hover/Click |
|
Jan22 |
210604 |
1404.00 |
1439.00 |
1403.75 |
1435.25 |
+30.25 |
10,165 |
46,648 |
+1,425 |
Hover/Click |
|
Mar22 |
210604 |
1386.25 |
1409.50 |
1384.25 |
1407.00 |
+21.00 |
5,396 |
67,333 |
+704 |
Hover/Click |
|
May22 |
210604 |
1378.75 |
1400.25 |
1378.75 |
1398.00 |
+15.75 |
2,274 |
23,864 |
+131 |
Hover/Click |
|
Jul22 |
210604 |
1384.00 |
1398.00 |
1380.50 |
1394.75 |
+12.75 |
875 |
15,496 |
+85 |
Hover/Click |
|
Aug22 |
210604 |
1379.50 |
1379.50 |
1376.50 |
1377.75 |
+11.75 |
42 |
601 |
+18 |
Hover/Click |
|
Sep22 |
210604 |
1333.75 |
1333.75 |
1328.00 |
1329.00 |
+7.75 |
79 |
919 |
+0 |
Hover/Click |
|
Nov22 |
210604 |
1289.00 |
1300.00 |
1288.75 |
1294.50 |
+3.75 |
1,284 |
10,784 |
+53 |
Hover/Click |
|
Jan23 |
210604 |
1301.75 |
1302.25 |
1298.50 |
1298.50 |
+3.50 |
7 |
171 |
+4 |
Hover/Click |
|
Mar23 |
210604 |
1290.00 |
1290.00 |
1290.00 |
1290.00 |
+3.50 |
5 |
93 |
+0 |
Hover/Click |
|
May23 |
210604 |
1290.50 |
1290.50 |
1290.50 |
1290.50 |
+3.50 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
194,865 |
807,012 |
-804 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210604 |
391.10 |
396.60 |
390.70 |
396.20 |
+4.60 |
39,575 |
128,207 |
-4,152 |
Hover/Click |
|
Aug21 |
210604 |
392.30 |
397.70 |
392.30 |
397.30 |
+4.40 |
11,744 |
39,035 |
-647 |
Hover/Click |
|
Sep21 |
210604 |
391.90 |
397.60 |
391.60 |
396.80 |
+4.00 |
6,566 |
33,348 |
+935 |
Hover/Click |
|
Oct21 |
210604 |
389.10 |
394.70 |
388.60 |
393.30 |
+3.70 |
5,392 |
26,267 |
-873 |
Hover/Click |
|
Dec21 |
210604 |
389.90 |
396.20 |
389.70 |
394.20 |
+3.50 |
18,542 |
103,348 |
+973 |
Hover/Click |
|
Jan22 |
210604 |
389.50 |
395.10 |
389.00 |
392.70 |
+2.80 |
2,855 |
18,097 |
+694 |
Hover/Click |
|
Mar22 |
210604 |
385.10 |
388.50 |
383.30 |
384.80 |
+0.60 |
2,012 |
22,610 |
+483 |
Hover/Click |
|
May22 |
210604 |
382.50 |
386.20 |
379.70 |
381.50 |
-1.20 |
537 |
13,296 |
+126 |
Hover/Click |
|
Jul22 |
210604 |
385.70 |
388.30 |
381.00 |
382.20 |
-1.90 |
243 |
6,330 |
+78 |
Hover/Click |
|
Aug22 |
210604 |
383.40 |
384.70 |
377.50 |
378.20 |
-1.80 |
5 |
1,420 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
87,560 |
398,182 |
-2,353 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210604 |
69.10 |
71.84 |
68.73 |
71.34 |
+2.49 |
63,262 |
143,327 |
-3,077 |
Hover/Click |
|
Aug21 |
210604 |
65.69 |
68.29 |
65.43 |
67.97 |
+2.59 |
15,277 |
55,882 |
-342 |
Hover/Click |
|
Sep21 |
210604 |
64.23 |
66.73 |
64.09 |
66.51 |
+2.53 |
11,514 |
47,461 |
-665 |
Hover/Click |
|
Oct21 |
210604 |
63.04 |
65.44 |
62.89 |
65.25 |
+2.46 |
6,241 |
42,047 |
+307 |
Hover/Click |
|
Dec21 |
210604 |
62.16 |
64.54 |
62.04 |
64.30 |
+2.35 |
27,150 |
149,340 |
+1,399 |
Hover/Click |
|
Jan22 |
210604 |
61.10 |
63.34 |
61.00 |
63.14 |
+2.25 |
4,386 |
28,142 |
+303 |
Hover/Click |
|
Mar22 |
210604 |
59.83 |
61.89 |
59.72 |
61.69 |
+2.10 |
4,102 |
24,605 |
+805 |
Hover/Click |
|
May22 |
210604 |
59.30 |
60.82 |
59.25 |
60.70 |
+1.99 |
2,197 |
19,264 |
+348 |
Hover/Click |
|
Jul22 |
210604 |
58.67 |
60.18 |
58.67 |
60.02 |
+1.87 |
1,170 |
12,152 |
-30 |
Hover/Click |
|
Aug22 |
210604 |
58.36 |
59.33 |
58.36 |
59.17 |
+1.70 |
4 |
980 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
135,748 |
535,730 |
-811 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul21 |
210604 |
892.0 |
907.9 |
889.8 |
904.4 |
+14.6 |
1,806 |
20,169 |
-511 |
Hover/Click |
|
Nov21 |
210604 |
741.9 |
765.0 |
741.9 |
763.6 |
+19.9 |
12,421 |
123,631 |
+1,620 |
Hover/Click |
|
Jan22 |
210604 |
739.8 |
760.6 |
735.0 |
760.0 |
+21.9 |
2,107 |
34,576 |
+220 |
Hover/Click |
|
Mar22 |
210604 |
728.8 |
750.1 |
725.0 |
749.6 |
+22.1 |
706 |
9,012 |
+359 |
Hover/Click |
|
May22 |
210604 |
715.9 |
740.0 |
715.9 |
739.3 |
+22.2 |
181 |
1,940 |
-47 |
Hover/Click |
| Total Volume and Open Interest |
17,304 |
190,449 |
+1,618 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210604 |
663.50 |
685.75 |
660.75 |
682.75 |
+20.75 |
163,861 |
570,127 |
-15,225 |
Hover/Click |
|
Sep21 |
210604 |
584.25 |
608.75 |
583.75 |
606.50 |
+24.25 |
71,299 |
331,589 |
+1,939 |
Hover/Click |
|
Dec21 |
210604 |
569.00 |
592.75 |
568.00 |
591.50 |
+25.00 |
113,455 |
547,634 |
+5,295 |
Hover/Click |
|
Mar22 |
210604 |
575.00 |
598.75 |
575.00 |
598.00 |
+24.75 |
11,621 |
118,949 |
+973 |
Hover/Click |
|
May22 |
210604 |
579.25 |
601.25 |
579.00 |
600.75 |
+24.00 |
5,616 |
37,800 |
+1,134 |
Hover/Click |
|
Jul22 |
210604 |
578.25 |
599.75 |
578.00 |
599.75 |
+23.75 |
6,692 |
60,113 |
+792 |
Hover/Click |
|
Sep22 |
210604 |
510.50 |
527.00 |
510.50 |
527.00 |
+10.75 |
1,586 |
10,888 |
+479 |
Hover/Click |
|
Dec22 |
210604 |
495.00 |
506.50 |
494.50 |
506.50 |
+9.50 |
3,162 |
49,068 |
+941 |
Hover/Click |
|
Mar23 |
210604 |
505.00 |
513.50 |
505.00 |
513.50 |
+10.00 |
32 |
1,967 |
+7 |
Hover/Click |
|
May23 |
210604 |
515.50 |
515.50 |
515.50 |
515.50 |
+9.75 |
0 |
96 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
377,372 |
1,732,085 |
-3,630 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210604 |
678.50 |
690.25 |
676.25 |
687.75 |
+11.50 |
65,956 |
182,144 |
-7,309 |
Hover/Click |
|
Sep21 |
210604 |
683.75 |
694.50 |
681.00 |
692.50 |
+11.75 |
26,659 |
102,562 |
+5,039 |
Hover/Click |
|
Dec21 |
210604 |
690.00 |
701.75 |
689.00 |
699.75 |
+11.25 |
19,608 |
67,189 |
+101 |
Hover/Click |
|
Mar22 |
210604 |
697.25 |
707.75 |
696.00 |
706.50 |
+10.75 |
3,421 |
25,212 |
+159 |
Hover/Click |
|
May22 |
210604 |
698.75 |
707.75 |
696.50 |
707.50 |
+11.50 |
2,377 |
4,784 |
-70 |
Hover/Click |
|
Jul22 |
210604 |
690.25 |
702.25 |
686.75 |
702.00 |
+16.25 |
7,330 |
10,655 |
+1,553 |
Hover/Click |
| Total Volume and Open Interest |
125,817 |
397,096 |
-354 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul21 |
210604 |
623.75 |
639.75 |
622.50 |
636.50 |
+12.25 |
26,274 |
101,679 |
-1,640 |
Hover/Click |
|
Sep21 |
210604 |
637.00 |
647.25 |
630.75 |
643.75 |
+11.50 |
13,929 |
54,435 |
+604 |
Hover/Click |
|
Dec21 |
210604 |
645.00 |
658.75 |
642.50 |
655.25 |
+11.25 |
7,934 |
49,254 |
+433 |
Hover/Click |
|
Mar22 |
210604 |
654.50 |
668.25 |
653.25 |
665.25 |
+11.00 |
1,473 |
9,504 |
-39 |
Hover/Click |
|
May22 |
210604 |
664.75 |
674.25 |
660.50 |
672.00 |
+10.75 |
802 |
2,389 |
+112 |
Hover/Click |
|
Jul22 |
210604 |
660.75 |
675.25 |
660.25 |
673.50 |
+11.25 |
1,277 |
2,677 |
+34 |
Hover/Click |
|
Sep22 |
210604 |
674.00 |
678.75 |
666.25 |
677.75 |
+10.75 |
62 |
231 |
+27 |
Hover/Click |
| Total Volume and Open Interest |
51,777 |
220,707 |
-457 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul21 |
210604 |
783.25 |
819.25 |
782.75 |
812.75 |
+35.25 |
7,803 |
28,949 |
-970 |
Hover/Click |
|
Sep21 |
210604 |
788.50 |
823.00 |
785.00 |
815.75 |
+33.00 |
5,462 |
26,246 |
+879 |
Hover/Click |
|
Dec21 |
210604 |
790.50 |
817.00 |
787.25 |
811.50 |
+28.50 |
2,766 |
15,123 |
+101 |
Hover/Click |
|
Mar22 |
210604 |
787.00 |
810.00 |
784.50 |
804.50 |
+23.00 |
1,301 |
4,581 |
+195 |
Hover/Click |
|
May22 |
210604 |
783.25 |
802.00 |
783.25 |
796.00 |
+18.75 |
285 |
1,688 |
-21 |
Hover/Click |
|
Jul22 |
210604 |
783.50 |
783.50 |
783.50 |
783.50 |
+14.50 |
34 |
461 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
17,720 |
77,586 |
+216 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210604 |
378.25 |
398.75 |
377.25 |
394.75 |
+14.75 |
431 |
2,430 |
-184 |
Hover/Click |
|
Sep21 |
210604 |
377.00 |
390.00 |
377.00 |
389.50 |
+10.00 |
195 |
431 |
+125 |
Hover/Click |
|
Dec21 |
210604 |
374.50 |
387.75 |
374.00 |
386.25 |
+12.25 |
147 |
1,315 |
+77 |
Hover/Click |
|
Mar22 |
210604 |
388.00 |
390.75 |
388.00 |
390.75 |
+11.75 |
3 |
83 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
776 |
4,261 |
+19 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210604 |
13.27 |
13.32 |
13.27 |
13.31 |
+0.02 |
285 |
5,802 |
-155 |
Hover/Click |
|
Sep21 |
210604 |
13.56 |
13.59 |
13.55 |
13.59 |
+0.02 |
176 |
2,546 |
+50 |
Hover/Click |
|
Nov21 |
210604 |
13.73 |
13.73 |
13.73 |
13.73 |
+0.03 |
2 |
96 |
+2 |
Hover/Click |
|
Jan22 |
210604 |
13.91 |
13.91 |
13.91 |
13.91 |
+0.03 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
463 |
8,448 |
-103 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun21 |
210604 |
116.785 |
117.250 |
116.350 |
116.830 |
+0.045 |
9,402 |
21,020 |
-2,903 |
Hover/Click |
|
Aug21 |
210604 |
118.550 |
118.950 |
117.885 |
118.080 |
-0.455 |
32,232 |
142,650 |
+144 |
Hover/Click |
|
Oct21 |
210604 |
124.580 |
124.680 |
123.635 |
124.050 |
-0.600 |
12,966 |
65,944 |
-927 |
Hover/Click |
|
Dec21 |
210604 |
129.800 |
129.825 |
128.785 |
129.130 |
-0.695 |
8,217 |
43,872 |
+865 |
Hover/Click |
|
Feb22 |
210604 |
133.185 |
133.325 |
132.285 |
132.575 |
-0.660 |
3,586 |
20,219 |
-76 |
Hover/Click |
|
Apr22 |
210604 |
135.150 |
135.400 |
134.575 |
134.985 |
-0.250 |
1,531 |
7,891 |
+256 |
Hover/Click |
| Total Volume and Open Interest |
68,314 |
305,014 |
-2,470 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug21 |
210604 |
152.700 |
152.750 |
149.200 |
149.935 |
-3.015 |
4,977 |
24,544 |
-186 |
Hover/Click |
|
Sep21 |
210604 |
155.150 |
155.150 |
152.130 |
152.750 |
-2.750 |
1,959 |
6,296 |
-81 |
Hover/Click |
|
Oct21 |
210604 |
157.100 |
157.100 |
154.285 |
154.950 |
-2.430 |
1,436 |
5,086 |
+83 |
Hover/Click |
|
Nov21 |
210604 |
158.285 |
158.350 |
155.750 |
156.500 |
-2.250 |
919 |
3,260 |
+52 |
Hover/Click |
|
Jan22 |
210604 |
156.800 |
156.800 |
155.150 |
155.985 |
-1.950 |
375 |
1,819 |
+61 |
Hover/Click |
|
Mar22 |
210604 |
156.650 |
157.000 |
155.035 |
155.785 |
-1.515 |
42 |
276 |
+2 |
Hover/Click |
|
Apr22 |
210604 |
156.700 |
157.000 |
155.880 |
156.685 |
-1.445 |
7 |
69 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
9,719 |
41,354 |
-64 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jun21 |
210604 |
119.530 |
120.150 |
118.850 |
119.500 |
+0.120 |
8,395 |
19,743 |
-2,604 |
Hover/Click |
|
Jul21 |
210604 |
119.080 |
121.450 |
118.500 |
120.600 |
+1.600 |
18,468 |
74,550 |
-2,057 |
Hover/Click |
|
Aug21 |
210604 |
117.000 |
118.050 |
115.830 |
117.580 |
+0.580 |
15,809 |
71,996 |
+1,593 |
Hover/Click |
|
Oct21 |
210604 |
95.550 |
96.280 |
94.750 |
95.880 |
+0.250 |
7,699 |
54,517 |
-110 |
Hover/Click |
|
Dec21 |
210604 |
86.480 |
87.130 |
85.700 |
87.030 |
+0.550 |
4,914 |
44,034 |
+442 |
Hover/Click |
|
Feb22 |
210604 |
87.550 |
88.200 |
87.080 |
88.100 |
+0.370 |
1,748 |
15,859 |
+419 |
Hover/Click |
|
Apr22 |
210604 |
88.630 |
89.000 |
88.300 |
88.980 |
+0.180 |
703 |
8,330 |
+202 |
Hover/Click |
|
May22 |
210604 |
91.000 |
91.300 |
90.780 |
91.300 |
+0.300 |
13 |
309 |
+8 |
|
| Total Volume and Open Interest |
58,020 |
295,295 |
-1,937 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jun21 |
210604 |
17.34 |
17.37 |
17.27 |
17.31 |
unch |
238 |
4,690 |
-13 |
Hover/Click |
|
Jul21 |
210604 |
17.85 |
17.94 |
17.78 |
17.86 |
+0.01 |
314 |
3,593 |
-48 |
Hover/Click |
|
Aug21 |
210604 |
18.37 |
18.53 |
18.33 |
18.44 |
+0.04 |
71 |
2,907 |
+30 |
Hover/Click |
|
Sep21 |
210604 |
18.75 |
18.85 |
18.68 |
18.80 |
+0.05 |
126 |
2,950 |
+32 |
Hover/Click |
|
Oct21 |
210604 |
18.86 |
19.00 |
18.86 |
18.95 |
+0.05 |
10 |
2,163 |
-5 |
Hover/Click |
|
Nov21 |
210604 |
18.75 |
18.84 |
18.75 |
18.84 |
+0.04 |
1 |
2,079 |
+1 |
Hover/Click |
|
Dec21 |
210604 |
18.45 |
18.50 |
18.45 |
18.45 |
unch |
0 |
1,719 |
+0 |
Hover/Click |
|
Jan22 |
210604 |
17.97 |
17.97 |
17.97 |
17.97 |
unch |
4 |
786 |
+0 |
Hover/Click |
|
Feb22 |
210604 |
17.90 |
17.90 |
17.90 |
17.90 |
unch |
2 |
587 |
+0 |
Hover/Click |
|
Mar22 |
210604 |
17.85 |
17.85 |
17.85 |
17.85 |
unch |
5 |
567 |
+1 |
Hover/Click |
|
Apr22 |
210604 |
17.80 |
17.80 |
17.80 |
17.80 |
unch |
0 |
346 |
+0 |
Hover/Click |
|
May22 |
210604 |
17.83 |
17.83 |
17.83 |
17.83 |
unch |
0 |
374 |
+0 |
Hover/Click |
|
Jun22 |
210604 |
17.70 |
17.70 |
17.70 |
17.70 |
unch |
0 |
335 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
771 |
23,439 |
-4,515 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul21 |
210604 |
2406 |
2435 |
2388 |
2409 |
-6 |
16,102 |
52,870 |
-3,465 |
Hover/Click |
|
Sep21 |
210604 |
2453 |
2472 |
2427 |
2452 |
-3 |
14,528 |
69,883 |
+2,720 |
Hover/Click |
|
Dec21 |
210604 |
2479 |
2506 |
2464 |
2487 |
-2 |
4,945 |
42,699 |
+30 |
Hover/Click |
|
Mar22 |
210604 |
2478 |
2504 |
2464 |
2485 |
-2 |
1,830 |
23,944 |
+213 |
Hover/Click |
|
May22 |
210604 |
2481 |
2500 |
2459 |
2480 |
-1 |
232 |
5,863 |
+38 |
Hover/Click |
|
Jul22 |
210604 |
2460 |
2496 |
2457 |
2478 |
-1 |
35 |
2,691 |
+15 |
Hover/Click |
|
Sep22 |
210604 |
2457 |
2494 |
2454 |
2475 |
unch |
9 |
5,112 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
37,682 |
208,883 |
-455 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul21 |
210604 |
157.85 |
162.00 |
155.20 |
161.65 |
+4.05 |
18,946 |
91,968 |
-1,022 |
Hover/Click |
|
Sep21 |
210604 |
159.85 |
163.95 |
157.20 |
163.65 |
+4.00 |
10,997 |
78,287 |
+2,886 |
Hover/Click |
|
Dec21 |
210604 |
162.75 |
166.65 |
160.00 |
166.35 |
+3.90 |
5,837 |
53,207 |
+249 |
Hover/Click |
|
Mar22 |
210604 |
164.75 |
168.95 |
162.60 |
168.80 |
+3.90 |
4,005 |
33,211 |
+460 |
Hover/Click |
|
May22 |
210604 |
165.65 |
169.95 |
163.70 |
169.85 |
+3.90 |
1,411 |
9,474 |
+94 |
Hover/Click |
|
Jul22 |
210604 |
165.85 |
170.55 |
164.95 |
170.55 |
+3.90 |
349 |
5,416 |
+25 |
Hover/Click |
| Total Volume and Open Interest |
42,183 |
291,190 |
+2,718 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul21 |
210604 |
120.15 |
122.25 |
118.65 |
122.15 |
+0.90 |
1,432 |
8,005 |
-858 |
Hover/Click |
|
Sep21 |
210604 |
124.10 |
125.40 |
122.50 |
125.35 |
+0.90 |
630 |
3,526 |
+612 |
Hover/Click |
|
Nov21 |
210604 |
125.80 |
128.00 |
125.80 |
127.95 |
+0.55 |
43 |
924 |
-11 |
Hover/Click |
|
Jan22 |
210604 |
130.45 |
130.85 |
130.45 |
130.85 |
+0.70 |
11 |
189 |
-9 |
Hover/Click |
|
Mar22 |
210604 |
133.60 |
133.60 |
133.60 |
133.60 |
+0.60 |
0 |
4 |
+0 |
Hover/Click |
|
May22 |
210604 |
135.50 |
135.50 |
135.50 |
135.50 |
+0.60 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,116 |
12,650 |
-266 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul21 |
210604 |
17.43 |
17.82 |
17.43 |
17.71 |
+0.28 |
53,267 |
364,667 |
-3,277 |
Hover/Click |
|
Oct21 |
210604 |
17.48 |
17.86 |
17.48 |
17.77 |
+0.29 |
34,896 |
265,209 |
+7,915 |
Hover/Click |
|
Mar22 |
210604 |
17.64 |
17.98 |
17.64 |
17.90 |
+0.26 |
16,427 |
141,993 |
+3,863 |
Hover/Click |
|
May22 |
210604 |
16.73 |
17.02 |
16.72 |
16.94 |
+0.23 |
3,049 |
75,735 |
+49 |
Hover/Click |
|
Jul22 |
210604 |
16.03 |
16.30 |
16.03 |
16.24 |
+0.24 |
2,156 |
76,577 |
+247 |
Hover/Click |
|
Oct22 |
210604 |
15.56 |
15.85 |
15.56 |
15.79 |
+0.24 |
2,977 |
54,036 |
-8 |
Hover/Click |
|
Mar23 |
210604 |
15.70 |
15.91 |
15.66 |
15.88 |
+0.25 |
714 |
22,513 |
+152 |
Hover/Click |
|
May23 |
210604 |
14.99 |
15.19 |
14.99 |
15.15 |
+0.23 |
103 |
9,659 |
+28 |
Hover/Click |
| Total Volume and Open Interest |
113,706 |
1,033,767 |
+8,991 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul21 |
210604 |
1608 |
1630 |
1599 |
1616 |
+2 |
6,758 |
35,988 |
-1,252 |
Hover/Click |
|
Sep21 |
210604 |
1621 |
1640 |
1612 |
1627 |
unch |
7,945 |
52,025 |
+168 |
Hover/Click |
|
Dec21 |
210604 |
1664 |
1676 |
1655 |
1668 |
-1 |
5,314 |
55,942 |
+568 |
Hover/Click |
|
Mar22 |
210604 |
1665 |
1680 |
1659 |
1670 |
unch |
2,424 |
39,105 |
+5 |
Hover/Click |
|
May22 |
210604 |
1666 |
1674 |
1657 |
1669 |
+1 |
1,086 |
17,929 |
+40 |
Hover/Click |
|
Jul22 |
210604 |
1669 |
1674 |
1659 |
1670 |
+1 |
544 |
8,064 |
-42 |
Hover/Click |
|
Sep22 |
210604 |
1670 |
1674 |
1661 |
1670 |
unch |
404 |
5,344 |
+109 |
Hover/Click |
| Total Volume and Open Interest |
24,955 |
218,585 |
-227 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug21 |
210604 |
461.70 |
468.60 |
460.10 |
466.50 |
+6.90 |
2,409 |
44,181 |
-229 |
Hover/Click |
|
Oct21 |
210604 |
463.50 |
470.60 |
462.80 |
469.00 |
+6.80 |
1,077 |
15,527 |
-97 |
Hover/Click |
|
Dec21 |
210604 |
465.90 |
474.00 |
465.70 |
472.40 |
+7.60 |
434 |
7,932 |
+34 |
Hover/Click |
|
Mar22 |
210604 |
469.30 |
475.80 |
468.80 |
474.60 |
+7.40 |
320 |
6,841 |
+52 |
Hover/Click |
|
May22 |
210604 |
459.90 |
465.50 |
459.80 |
464.50 |
+6.80 |
140 |
4,441 |
+41 |
Hover/Click |
| Total Volume and Open Interest |
4,456 |
82,229 |
-164 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul21 |
210604 |
84.21 |
86.34 |
83.58 |
85.80 |
+1.59 |
14,992 |
70,821 |
-3,036 |
Hover/Click |
|
Oct21 |
210604 |
85.19 |
86.28 |
84.63 |
85.93 |
+0.75 |
11 |
97 |
+2 |
Hover/Click |
|
Dec21 |
210604 |
85.00 |
86.85 |
84.40 |
85.88 |
+0.84 |
14,116 |
116,180 |
+1,530 |
Hover/Click |
|
Mar22 |
210604 |
84.82 |
86.50 |
84.39 |
85.73 |
+0.71 |
2,332 |
20,890 |
+713 |
Hover/Click |
|
May22 |
210604 |
84.89 |
86.13 |
84.65 |
85.51 |
+0.57 |
783 |
3,836 |
+410 |
Hover/Click |
|
Jul22 |
210604 |
84.40 |
85.40 |
84.23 |
84.85 |
+0.37 |
493 |
7,365 |
+301 |
Hover/Click |
| Total Volume and Open Interest |
33,093 |
230,386 |
+75 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jul21 |
210604 |
1291.3 |
1315.5 |
1284.2 |
1284.2 |
-42.0 |
399 |
1,269 |
-34 |
|
|
Sep21 |
210604 |
1156.4 |
1172.3 |
1141.5 |
1141.5 |
-42.0 |
137 |
547 |
+23 |
|
|
Nov21 |
210604 |
1015.0 |
1025.0 |
987.8 |
987.8 |
-42.0 |
54 |
380 |
+16 |
|
|
Jan22 |
210604 |
952.3 |
952.3 |
943.7 |
949.2 |
+4.2 |
5 |
57 |
-2 |
|
|
Mar22 |
210604 |
939.2 |
939.2 |
934.7 |
939.2 |
-0.8 |
1 |
7 |
+0 |
|
|
May22 |
210604 |
895.2 |
895.2 |
895.2 |
895.2 |
-0.8 |
0 |
2 |
+0 |
|
|
Jul22 |
210604 |
895.2 |
895.2 |
895.2 |
895.2 |
-0.8 |
|
|
|
|
| Total Volume and Open Interest |
596 |
2,262 |
+3 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jul21 |
210604 |
68.91 |
69.76 |
68.33 |
69.62 |
+0.81 |
332,995 |
458,753 |
-10,166 |
Hover/Click |
|
Aug21 |
210604 |
68.71 |
69.51 |
68.12 |
69.39 |
+0.79 |
110,807 |
293,283 |
-5,519 |
Hover/Click |
|
Sep21 |
210604 |
68.23 |
69.02 |
67.67 |
68.89 |
+0.75 |
82,726 |
284,614 |
+10,606 |
Hover/Click |
|
Oct21 |
210604 |
67.57 |
68.36 |
67.07 |
68.23 |
+0.70 |
23,919 |
174,627 |
+1,907 |
Hover/Click |
|
Nov21 |
210604 |
66.94 |
67.69 |
66.46 |
67.57 |
+0.67 |
16,616 |
111,123 |
-498 |
Hover/Click |
|
Dec21 |
210604 |
66.32 |
67.04 |
65.84 |
66.93 |
+0.65 |
59,155 |
317,234 |
-2,779 |
Hover/Click |
|
Jan22 |
210604 |
65.39 |
66.41 |
65.39 |
66.32 |
+0.63 |
9,613 |
58,436 |
+1,017 |
Hover/Click |
|
Feb22 |
210604 |
64.76 |
65.81 |
64.76 |
65.74 |
+0.62 |
4,108 |
45,986 |
+338 |
Hover/Click |
|
Mar22 |
210604 |
64.55 |
65.27 |
64.29 |
65.20 |
+0.61 |
9,693 |
61,779 |
+1,871 |
Hover/Click |
|
Apr22 |
210604 |
64.07 |
64.75 |
64.07 |
64.70 |
+0.60 |
2,846 |
41,582 |
+337 |
Hover/Click |
|
May22 |
210604 |
63.65 |
64.27 |
63.30 |
64.23 |
+0.59 |
2,061 |
33,723 |
+214 |
Hover/Click |
|
Jun22 |
210604 |
63.22 |
63.84 |
62.85 |
63.80 |
+0.58 |
18,614 |
144,125 |
+992 |
Hover/Click |
|
Jul22 |
210604 |
62.61 |
63.34 |
62.61 |
63.34 |
+0.57 |
902 |
22,563 |
+167 |
Hover/Click |
|
Aug22 |
210604 |
62.89 |
62.89 |
62.89 |
62.89 |
+0.55 |
2,164 |
20,927 |
+977 |
Hover/Click |
|
Sep22 |
210604 |
62.27 |
62.47 |
62.27 |
62.47 |
+0.54 |
1,683 |
32,661 |
+185 |
Hover/Click |
|
Oct22 |
210604 |
62.08 |
62.08 |
62.08 |
62.08 |
+0.53 |
699 |
15,335 |
-10 |
Hover/Click |
| Total Volume and Open Interest |
711,247 |
2,510,617 |
+3,544 |
|
| e-miNY Crude Oil(NYM) |
|
Jul21 |
210604 |
68.950 |
69.750 |
68.350 |
69.625 |
+0.825 |
13,715 |
2,891 |
+13 |
|
|
Aug21 |
210604 |
68.700 |
69.500 |
68.125 |
69.400 |
+0.800 |
1,095 |
472 |
+38 |
|
|
Sep21 |
210604 |
67.750 |
69.000 |
67.700 |
68.900 |
+0.750 |
52 |
115 |
-3 |
|
|
Oct21 |
210604 |
67.200 |
68.225 |
67.200 |
68.225 |
+0.700 |
14 |
90 |
+1 |
|
|
Nov21 |
210604 |
67.425 |
67.600 |
67.100 |
67.575 |
+0.675 |
2 |
29 |
+0 |
|
|
Dec21 |
210604 |
65.875 |
67.025 |
65.875 |
66.925 |
+0.650 |
57 |
307 |
+2 |
|
|
Jan22 |
210604 |
65.950 |
66.325 |
65.950 |
66.325 |
+0.625 |
2 |
49 |
+0 |
|
|
Feb22 |
210604 |
65.250 |
65.750 |
65.250 |
65.750 |
+0.625 |
3 |
15 |
+1 |
|
|
Mar22 |
210604 |
65.200 |
65.200 |
65.200 |
65.200 |
+0.600 |
0 |
19 |
+0 |
|
|
Apr22 |
210604 |
64.200 |
64.750 |
64.200 |
64.700 |
+0.600 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
14,964 |
4,195 |
+62 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jul21 |
210604 |
210.46 |
212.31 |
209.25 |
211.99 |
+1.82 |
48,186 |
140,360 |
-3,272 |
Hover/Click |
|
Aug21 |
210604 |
210.42 |
212.52 |
209.46 |
212.22 |
+1.80 |
21,962 |
46,610 |
+2,815 |
Hover/Click |
|
Sep21 |
210604 |
210.83 |
212.79 |
209.79 |
212.48 |
+1.77 |
14,462 |
48,482 |
+312 |
Hover/Click |
|
Oct21 |
210604 |
210.89 |
212.90 |
210.15 |
212.61 |
+1.75 |
6,853 |
25,223 |
+704 |
Hover/Click |
|
Nov21 |
210604 |
211.83 |
212.85 |
211.56 |
212.62 |
+1.74 |
4,389 |
21,516 |
+648 |
Hover/Click |
|
Dec21 |
210604 |
210.93 |
212.75 |
209.87 |
212.50 |
+1.72 |
11,485 |
71,157 |
+1,632 |
Hover/Click |
|
Jan22 |
210604 |
210.90 |
212.43 |
209.66 |
212.28 |
+1.70 |
1,500 |
18,701 |
-101 |
Hover/Click |
|
Feb22 |
210604 |
211.67 |
211.84 |
209.04 |
211.64 |
+1.68 |
851 |
5,778 |
+71 |
Hover/Click |
|
Mar22 |
210604 |
209.71 |
210.74 |
207.99 |
210.55 |
+1.67 |
2,539 |
8,400 |
-412 |
Hover/Click |
|
Apr22 |
210604 |
208.75 |
209.03 |
208.47 |
209.03 |
+1.64 |
397 |
3,347 |
-50 |
Hover/Click |
|
May22 |
210604 |
207.93 |
208.13 |
207.81 |
208.03 |
+1.60 |
144 |
2,138 |
+11 |
Hover/Click |
|
Jun22 |
210604 |
206.91 |
207.38 |
204.79 |
207.20 |
+1.58 |
1,116 |
17,132 |
+82 |
Hover/Click |
|
Jul22 |
210604 |
206.51 |
207.00 |
206.51 |
207.00 |
+1.55 |
121 |
1,650 |
-36 |
Hover/Click |
|
Aug22 |
210604 |
206.88 |
206.88 |
206.88 |
206.88 |
+1.52 |
88 |
1,265 |
-13 |
Hover/Click |
| Total Volume and Open Interest |
115,161 |
436,092 |
+2,426 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jul21 |
210604 |
220.06 |
222.41 |
218.97 |
221.15 |
+0.97 |
49,379 |
155,643 |
-2,540 |
Hover/Click |
|
Aug21 |
210604 |
219.40 |
221.76 |
218.34 |
220.71 |
+1.17 |
40,801 |
79,049 |
+2,694 |
Hover/Click |
|
Sep21 |
210604 |
216.94 |
219.57 |
216.22 |
218.71 |
+1.31 |
27,326 |
59,704 |
+3,977 |
Hover/Click |
|
Oct21 |
210604 |
204.22 |
207.22 |
204.22 |
206.59 |
+1.43 |
15,152 |
31,560 |
+1,136 |
Hover/Click |
|
Nov21 |
210604 |
201.66 |
203.22 |
201.18 |
202.89 |
+1.50 |
7,323 |
19,519 |
+389 |
Hover/Click |
|
Dec21 |
210604 |
197.80 |
200.22 |
197.23 |
199.83 |
+1.58 |
9,588 |
42,391 |
+1,008 |
Hover/Click |
|
Jan22 |
210604 |
197.08 |
198.69 |
197.08 |
198.65 |
+1.57 |
1,438 |
6,988 |
+4 |
Hover/Click |
|
Feb22 |
210604 |
198.01 |
198.91 |
197.98 |
198.85 |
+1.54 |
850 |
4,856 |
+148 |
Hover/Click |
|
Mar22 |
210604 |
198.45 |
200.01 |
197.97 |
200.01 |
+1.54 |
404 |
5,995 |
+30 |
Hover/Click |
|
Apr22 |
210604 |
213.96 |
213.96 |
213.96 |
213.96 |
+1.30 |
259 |
2,632 |
+204 |
Hover/Click |
| Total Volume and Open Interest |
153,042 |
416,016 |
+7,072 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jul21 |
210604 |
221.15 |
221.15 |
221.15 |
221.15 |
+0.97 |
0 |
2 |
+0 |
|
|
Aug21 |
210604 |
220.71 |
220.71 |
220.71 |
220.71 |
+1.17 |
|
|
|
|
|
Sep21 |
210604 |
218.71 |
218.71 |
218.71 |
218.71 |
+1.31 |
|
|
|
|
|
Oct21 |
210604 |
206.59 |
206.59 |
206.59 |
206.59 |
+1.43 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jul21 |
210604 |
3.063 |
3.121 |
3.010 |
3.097 |
+0.056 |
114,984 |
302,859 |
-3,730 |
Hover/Click |
|
Aug21 |
210604 |
3.084 |
3.137 |
3.031 |
3.114 |
+0.055 |
43,392 |
99,985 |
+4,548 |
Hover/Click |
|
Sep21 |
210604 |
3.075 |
3.128 |
3.025 |
3.105 |
+0.053 |
28,831 |
151,073 |
-172 |
Hover/Click |
|
Oct21 |
210604 |
3.092 |
3.145 |
3.045 |
3.124 |
+0.053 |
33,088 |
137,951 |
-418 |
Hover/Click |
|
Nov21 |
210604 |
3.156 |
3.204 |
3.108 |
3.184 |
+0.051 |
13,343 |
76,517 |
+533 |
Hover/Click |
|
Dec21 |
210604 |
3.279 |
3.322 |
3.237 |
3.303 |
+0.045 |
13,805 |
53,258 |
-505 |
Hover/Click |
|
Jan22 |
210604 |
3.364 |
3.402 |
3.320 |
3.386 |
+0.046 |
16,669 |
82,413 |
+104 |
Hover/Click |
|
Feb22 |
210604 |
3.292 |
3.334 |
3.257 |
3.322 |
+0.048 |
6,000 |
30,856 |
-146 |
Hover/Click |
|
Mar22 |
210604 |
3.105 |
3.151 |
3.075 |
3.140 |
+0.046 |
15,404 |
52,862 |
-253 |
Hover/Click |
|
Apr22 |
210604 |
2.715 |
2.763 |
2.700 |
2.755 |
+0.039 |
12,841 |
62,297 |
+1,301 |
Hover/Click |
|
May22 |
210604 |
2.669 |
2.709 |
2.649 |
2.704 |
+0.038 |
7,066 |
40,790 |
+894 |
Hover/Click |
|
Jun22 |
210604 |
2.702 |
2.740 |
2.680 |
2.735 |
+0.037 |
4,665 |
21,302 |
-47 |
Hover/Click |
|
Jul22 |
210604 |
2.731 |
2.776 |
2.721 |
2.772 |
+0.037 |
740 |
12,311 |
+8 |
Hover/Click |
|
Aug22 |
210604 |
2.745 |
2.782 |
2.730 |
2.778 |
+0.037 |
711 |
11,190 |
+281 |
Hover/Click |
|
Sep22 |
210604 |
2.730 |
2.767 |
2.713 |
2.763 |
+0.037 |
1,609 |
12,160 |
+730 |
Hover/Click |
|
Oct22 |
210604 |
2.751 |
2.791 |
2.739 |
2.790 |
+0.039 |
2,488 |
30,694 |
-81 |
Hover/Click |
| Total Volume and Open Interest |
318,517 |
1,245,000 |
+4,271 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug21 |
210604 |
71.25 |
72.17 |
70.73 |
71.89 |
+0.58 |
221,631 |
536,400 |
-12,375 |
Hover/Click |
|
Sep21 |
210604 |
70.83 |
71.71 |
70.33 |
71.49 |
+0.60 |
146,552 |
351,350 |
+22,220 |
Hover/Click |
|
Oct21 |
210604 |
70.29 |
71.12 |
69.81 |
70.92 |
+0.58 |
67,124 |
171,805 |
+9,830 |
Hover/Click |
|
Nov21 |
210604 |
69.72 |
70.55 |
69.29 |
70.39 |
+0.58 |
37,969 |
122,127 |
+3,715 |
Hover/Click |
|
Dec21 |
210604 |
69.23 |
70.00 |
68.78 |
69.87 |
+0.59 |
81,809 |
276,375 |
-1,624 |
Hover/Click |
|
Jan22 |
210604 |
68.72 |
69.50 |
68.39 |
69.38 |
+0.58 |
13,673 |
74,520 |
+584 |
Hover/Click |
|
Feb22 |
210604 |
68.05 |
69.02 |
67.88 |
68.92 |
+0.58 |
7,638 |
56,272 |
+986 |
Hover/Click |
|
Mar22 |
210604 |
67.79 |
68.58 |
67.47 |
68.49 |
+0.57 |
11,917 |
84,446 |
+314 |
Hover/Click |
|
Apr22 |
210604 |
67.26 |
68.15 |
67.17 |
68.09 |
+0.56 |
3,728 |
31,516 |
+501 |
Hover/Click |
|
May22 |
210604 |
67.72 |
67.72 |
67.72 |
67.72 |
+0.56 |
5,190 |
35,686 |
+2,230 |
Hover/Click |
|
Jun22 |
210604 |
66.75 |
67.40 |
66.39 |
67.35 |
+0.56 |
19,379 |
132,563 |
+134 |
Hover/Click |
|
Jul22 |
210604 |
67.01 |
67.01 |
67.01 |
67.01 |
+0.55 |
2,836 |
32,877 |
+779 |
Hover/Click |
|
Aug22 |
210604 |
66.68 |
66.68 |
66.68 |
66.68 |
+0.55 |
816 |
25,909 |
+339 |
Hover/Click |
|
Sep22 |
210604 |
65.55 |
66.33 |
65.55 |
66.33 |
+0.54 |
1,786 |
32,818 |
-122 |
Hover/Click |
| Total Volume and Open Interest |
656,855 |
2,423,228 |
+28,370 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jun21 |
210604 |
579.75 |
585.00 |
576.75 |
581.25 |
+5.00 |
35,459 |
118,252 |
-10,566 |
Hover/Click |
|
Jul21 |
210604 |
580.50 |
586.75 |
578.00 |
583.00 |
+5.00 |
77,437 |
214,010 |
+5,766 |
Hover/Click |
|
Aug21 |
210604 |
582.25 |
588.00 |
579.75 |
584.25 |
+5.00 |
58,632 |
91,745 |
-4,886 |
Hover/Click |
|
Sep21 |
210604 |
583.25 |
588.75 |
580.50 |
585.25 |
+5.00 |
45,131 |
93,622 |
+4,746 |
Hover/Click |
|
Oct21 |
210604 |
584.25 |
589.25 |
581.25 |
586.00 |
+5.00 |
14,383 |
108,930 |
+1,497 |
Hover/Click |
|
Nov21 |
210604 |
582.50 |
587.00 |
579.75 |
584.25 |
+5.00 |
8,708 |
55,486 |
-450 |
Hover/Click |
|
Dec21 |
210604 |
579.50 |
584.50 |
576.75 |
581.25 |
+5.00 |
21,120 |
169,535 |
+1,200 |
Hover/Click |
|
Jan22 |
210604 |
576.25 |
583.25 |
576.25 |
580.00 |
+5.00 |
1,967 |
36,555 |
+14 |
Hover/Click |
|
Feb22 |
210604 |
578.00 |
582.00 |
576.50 |
578.75 |
+4.75 |
1,960 |
14,256 |
+426 |
Hover/Click |
|
Mar22 |
210604 |
576.25 |
580.25 |
575.00 |
577.00 |
+4.75 |
1,634 |
20,833 |
-107 |
Hover/Click |
| Total Volume and Open Interest |
273,617 |
1,068,505 |
-3,341 |
|
| Ethanol(CBOT) |
|
Jul21 |
210604 |
2.460 |
2.460 |
2.460 |
2.460 |
unch |
0 |
20 |
+0 |
|
|
Aug21 |
210604 |
2.380 |
2.380 |
2.380 |
2.380 |
unch |
0 |
8 |
+0 |
|
|
Sep21 |
210604 |
2.380 |
2.380 |
2.380 |
2.380 |
unch |
0 |
3 |
+0 |
|
|
Oct21 |
210604 |
2.367 |
2.367 |
2.367 |
2.367 |
unch |
|
|
|
|
|
Nov21 |
210604 |
2.367 |
2.367 |
2.367 |
2.367 |
unch |
|
|
|
|
|
Dec21 |
210604 |
2.367 |
2.367 |
2.367 |
2.367 |
unch |
|
|
|
|
|
Jan22 |
210604 |
2.297 |
2.297 |
2.297 |
2.297 |
unch |
|
|
|
|
|
Feb22 |
210604 |
2.297 |
2.297 |
2.297 |
2.297 |
unch |
|
|
|
|
| Total Volume and Open Interest |
0 |
31 |
+0 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul21 |
210604 |
68.74 |
69.75 |
68.36 |
69.62 |
+0.81 |
19,039 |
35,840 |
-920 |
Hover/Click |
|
Aug21 |
210604 |
68.48 |
69.52 |
68.21 |
69.39 |
+0.79 |
41,724 |
53,607 |
-2,179 |
Hover/Click |
|
Sep21 |
210604 |
67.85 |
68.99 |
67.82 |
68.89 |
+0.75 |
44,748 |
49,932 |
+2,333 |
Hover/Click |
|
Oct21 |
210604 |
67.14 |
68.33 |
67.14 |
68.23 |
+0.70 |
30,139 |
27,368 |
+1,183 |
Hover/Click |
|
Nov21 |
210604 |
66.61 |
67.57 |
66.61 |
67.57 |
+0.67 |
10,681 |
15,918 |
+695 |
Hover/Click |
|
Dec21 |
210604 |
66.00 |
67.02 |
65.90 |
66.93 |
+0.65 |
9,292 |
112,648 |
+709 |
Hover/Click |
|
Jan22 |
210604 |
66.02 |
66.32 |
65.98 |
66.32 |
+0.63 |
1,226 |
13,126 |
-42 |
Hover/Click |
|
Feb22 |
210604 |
65.09 |
65.74 |
65.09 |
65.74 |
+0.62 |
710 |
7,921 |
-94 |
Hover/Click |
|
Mar22 |
210604 |
64.82 |
65.20 |
64.71 |
65.20 |
+0.61 |
1,282 |
15,552 |
+181 |
Hover/Click |
|
Apr22 |
210604 |
64.35 |
64.70 |
64.35 |
64.70 |
+0.60 |
202 |
4,631 |
+75 |
Hover/Click |
|
May22 |
210604 |
64.23 |
64.23 |
64.23 |
64.23 |
+0.59 |
180 |
4,428 |
+72 |
Hover/Click |
|
Jun22 |
210604 |
63.64 |
63.80 |
63.37 |
63.80 |
+0.58 |
3,105 |
38,385 |
+339 |
Hover/Click |
|
Jul22 |
210604 |
63.34 |
63.34 |
63.34 |
63.34 |
+0.57 |
157 |
2,172 |
+42 |
Hover/Click |
|
Aug22 |
210604 |
62.89 |
62.89 |
62.89 |
62.89 |
+0.55 |
29 |
3,149 |
-8 |
Hover/Click |
|
Sep22 |
210604 |
62.47 |
62.47 |
62.47 |
62.47 |
+0.54 |
262 |
6,890 |
-6 |
Hover/Click |
|
Oct22 |
210604 |
62.08 |
62.08 |
62.08 |
62.08 |
+0.53 |
62 |
3,843 |
-13 |
Hover/Click |
| Total Volume and Open Interest |
167,197 |
531,520 |
+2,711 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun21 |
210604 |
90.490 |
90.625 |
90.015 |
90.132 |
-0.368 |
16,369 |
43,489 |
-1,024 |
Hover/Click |
|
Sep21 |
210604 |
90.510 |
90.625 |
90.030 |
90.140 |
-0.365 |
1,317 |
3,355 |
+271 |
Hover/Click |
|
Dec21 |
210604 |
90.545 |
90.580 |
90.030 |
90.115 |
-0.365 |
29 |
438 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
17,715 |
47,287 |
-758 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun21 |
210604 |
76.61 |
77.46 |
76.51 |
77.44 |
+0.93 |
93,508 |
133,405 |
+397 |
Hover/Click |
|
Sep21 |
210604 |
76.63 |
77.48 |
76.55 |
77.47 |
+0.93 |
4,774 |
4,625 |
+2,867 |
Hover/Click |
|
Dec21 |
210604 |
76.62 |
77.50 |
76.57 |
77.48 |
+0.92 |
17 |
183 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
98,337 |
138,448 |
+3,266 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun21 |
210604 |
141.06 |
142.02 |
140.81 |
141.62 |
+0.66 |
80,472 |
162,752 |
-5,347 |
Hover/Click |
|
Sep21 |
210604 |
141.10 |
142.02 |
140.84 |
141.63 |
+0.66 |
5,554 |
8,072 |
+4,369 |
Hover/Click |
|
Dec21 |
210604 |
140.85 |
142.01 |
140.85 |
141.64 |
+0.66 |
65 |
2,074 |
+60 |
Hover/Click |
| Total Volume and Open Interest |
86,129 |
173,592 |
-910 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun21 |
210604 |
82.57 |
82.85 |
82.42 |
82.82 |
+0.22 |
47,630 |
208,743 |
-2,764 |
Hover/Click |
|
Sep21 |
210604 |
82.59 |
82.84 |
82.42 |
82.81 |
+0.21 |
2,609 |
13,696 |
+924 |
Hover/Click |
|
Dec21 |
210604 |
82.47 |
82.83 |
82.42 |
82.81 |
+0.22 |
184 |
3,796 |
+62 |
Hover/Click |
|
Mar22 |
210604 |
82.75 |
82.81 |
82.43 |
82.81 |
+0.22 |
7 |
304 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
50,484 |
227,193 |
-1,764 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun21 |
210604 |
90.67 |
91.45 |
90.64 |
91.32 |
+0.66 |
93,794 |
152,456 |
-5,847 |
Hover/Click |
|
Sep21 |
210604 |
90.73 |
91.51 |
90.71 |
91.38 |
+0.65 |
7,581 |
9,082 |
+6,545 |
Hover/Click |
|
Dec21 |
210604 |
91.55 |
91.55 |
91.45 |
91.45 |
+0.65 |
9 |
203 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
101,399 |
162,790 |
+699 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun21 |
210604 |
110.72 |
111.36 |
110.47 |
111.24 |
+0.62 |
18,358 |
43,994 |
-979 |
Hover/Click |
|
Sep21 |
210604 |
110.95 |
111.61 |
110.74 |
111.50 |
+0.62 |
337 |
1,097 |
+156 |
Hover/Click |
|
Dec21 |
210604 |
111.79 |
111.85 |
111.09 |
111.76 |
+0.62 |
1 |
45 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
18,696 |
45,181 |
-823 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun21 |
210604 |
121.28 |
121.89 |
121.06 |
121.67 |
+0.39 |
164,072 |
699,090 |
-12,560 |
Hover/Click |
|
Sep21 |
210604 |
121.52 |
122.10 |
121.28 |
121.89 |
+0.40 |
14,234 |
27,965 |
+7,838 |
Hover/Click |
|
Dec21 |
210604 |
121.73 |
122.30 |
121.49 |
122.10 |
+0.39 |
94 |
2,425 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
180,237 |
738,911 |
-3,168 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun21 |
210604 |
495.38 |
501.88 |
494.25 |
501.00 |
+5.13 |
29,277 |
148,647 |
+1,084 |
Hover/Click |
|
Sep21 |
210604 |
490.38 |
496.75 |
489.25 |
495.88 |
+5.00 |
149 |
11,971 |
+63 |
Hover/Click |
| Total Volume and Open Interest |
29,426 |
160,654 |
+1,147 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jul21 |
210604 |
194.30 |
198.25 |
193.40 |
197.75 |
+2.65 |
7,156 |
33,506 |
-483 |
|
|
Aug21 |
210604 |
194.25 |
197.65 |
194.00 |
197.25 |
+2.70 |
75 |
275 |
-4 |
|
|
Sep21 |
210604 |
193.45 |
196.80 |
193.35 |
196.55 |
+2.70 |
531 |
5,270 |
-469 |
Hover/Click |
|
Oct21 |
210604 |
195.90 |
195.90 |
195.90 |
195.90 |
+1.25 |
|
|
|
|
| Total Volume and Open Interest |
7,762 |
39,051 |
-956 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210604 |
157~210 |
159~050 |
157~150 |
159~020 |
+1~130 |
1,835 |
17,869 |
-871 |
Hover/Click |
|
Sep21 |
210604 |
156~010 |
157~170 |
155~260 |
157~150 |
+1~130 |
232,116 |
1,181,745 |
+7,649 |
Hover/Click |
|
Dec21 |
210604 |
156~040 |
156~040 |
156~040 |
156~040 |
+1~130 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
233,951 |
1,199,618 |
+6,778 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210604 |
132~175 |
133~045 |
132~160 |
133~040 |
+0~190 |
13,754 |
53,647 |
-5,075 |
Hover/Click |
|
Sep21 |
210604 |
131~195 |
132~075 |
131~180 |
132~065 |
+0~195 |
949,939 |
4,351,216 |
+33,938 |
Hover/Click |
|
Dec21 |
210604 |
130~310 |
131~145 |
130~310 |
131~145 |
+0~195 |
3 |
88 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
963,696 |
4,404,951 |
+28,864 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210604 |
124~070 |
124~162 |
124~060 |
124~154 |
+0~090 |
21,279 |
88,697 |
-1,436 |
Hover/Click |
|
Sep21 |
210604 |
123~202 |
123~306 |
123~192 |
123~296 |
+0~100 |
544,390 |
3,428,670 |
+17,922 |
Hover/Click |
|
Dec21 |
210604 |
123~196 |
123~196 |
123~196 |
123~196 |
+0~100 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
565,669 |
3,517,367 |
+16,486 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210604 |
110~133 |
110~142 |
110~131 |
110~136 |
+0~004 |
17,647 |
39,182 |
-10,549 |
Hover/Click |
|
Sep21 |
210604 |
110~103 |
110~115 |
110~102 |
110~110 |
+0~005 |
170,336 |
2,190,503 |
-15,550 |
Hover/Click |
|
Dec21 |
210604 |
110~110 |
110~110 |
110~110 |
110~110 |
+0~005 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
187,983 |
2,229,685 |
-26,099 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Jun21 |
210604 |
99.878 |
99.880 |
99.875 |
99.878 |
unch |
150,628 |
1,394,824 |
-740 |
|
|
Sep21 |
210604 |
99.880 |
99.885 |
99.875 |
99.880 |
unch |
83,160 |
895,413 |
+18,346 |
|
|
Dec21 |
210604 |
99.825 |
99.830 |
99.815 |
99.825 |
unch |
71,859 |
955,452 |
-2,979 |
|
|
Mar22 |
210604 |
99.835 |
99.845 |
99.830 |
99.840 |
+0.005 |
93,201 |
891,506 |
+8,473 |
|
|
Jun22 |
210604 |
99.790 |
99.810 |
99.785 |
99.805 |
+0.010 |
128,907 |
900,734 |
-5,814 |
|
|
Sep22 |
210604 |
99.725 |
99.745 |
99.715 |
99.740 |
+0.015 |
99,253 |
844,194 |
-880 |
|
|
Dec22 |
210604 |
99.605 |
99.635 |
99.595 |
99.630 |
+0.025 |
97,053 |
838,654 |
-5,264 |
|
|
Mar23 |
210604 |
99.530 |
99.570 |
99.525 |
99.565 |
+0.035 |
118,322 |
1,206,129 |
+18,307 |
|
|
Jun23 |
210604 |
99.395 |
99.445 |
99.385 |
99.435 |
+0.040 |
94,438 |
1,029,906 |
+13,610 |
|
|
Sep23 |
210604 |
99.160 |
99.215 |
99.150 |
99.210 |
+0.050 |
82,515 |
805,431 |
+5,493 |
|
|
Dec23 |
210604 |
99.005 |
99.070 |
98.995 |
99.065 |
+0.060 |
84,482 |
879,286 |
+5,164 |
|
|
Mar24 |
210604 |
98.855 |
98.930 |
98.850 |
98.920 |
+0.070 |
63,374 |
391,687 |
+14,937 |
|
|
Jun24 |
210604 |
98.695 |
98.780 |
98.690 |
98.770 |
+0.075 |
38,237 |
393,206 |
+949 |
|
|
Sep24 |
210604 |
98.540 |
98.630 |
98.540 |
98.625 |
+0.085 |
31,776 |
479,130 |
+2,325 |
|
|
Dec24 |
210604 |
98.400 |
98.500 |
98.395 |
98.490 |
+0.090 |
36,231 |
425,119 |
+7,091 |
|
|
Mar25 |
210604 |
98.295 |
98.395 |
98.290 |
98.390 |
+0.100 |
27,245 |
213,492 |
+3,827 |
|
|
Jun25 |
210604 |
98.180 |
98.285 |
98.180 |
98.280 |
+0.100 |
25,172 |
146,131 |
+2,943 |
|
|
Sep25 |
210604 |
98.085 |
98.195 |
98.080 |
98.185 |
+0.100 |
19,474 |
189,431 |
-3,196 |
|
| Total Volume and Open Interest |
1,402,703 |
13,500,125 |
+87,672 |
|
| Ultra T-Bond(CBOT) |
|
Jun21 |
210604 |
186~06 |
188~21 |
185~17 |
188~13 |
+2~03 |
1,616 |
26,897 |
-851 |
|
|
Sep21 |
210604 |
184~19 |
187~01 |
183~27 |
186~24 |
+2~03 |
126,417 |
1,163,599 |
+2,513 |
|
|
Dec21 |
210604 |
185~24 |
185~24 |
185~24 |
185~24 |
+2~03 |
|
|
|
|
| Total Volume and Open Interest |
128,033 |
1,190,496 |
+1,662 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun21 |
210604 |
146~065 |
147~060 |
146~040 |
147~045 |
+0~290 |
11,399 |
58,722 |
-4,866 |
|
|
Sep21 |
210604 |
144~185 |
145~180 |
144~155 |
145~160 |
+0~295 |
245,411 |
1,607,179 |
+11,562 |
|
|
Dec21 |
210604 |
145~160 |
145~160 |
145~160 |
145~160 |
+0~295 |
|
|
|
|
| Total Volume and Open Interest |
256,810 |
1,665,901 |
+6,696 |
|
| 30 Day Federal Funds(CBOT) |
|
Jun21 |
210604 |
99.930 |
99.933 |
99.930 |
99.933 |
unch |
6,182 |
113,328 |
-239 |
|
|
Jul21 |
210604 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
18,441 |
164,964 |
+4,255 |
|
|
Aug21 |
210604 |
99.915 |
99.920 |
99.915 |
99.915 |
unch |
2,912 |
81,361 |
+1,869 |
|
|
Sep21 |
210604 |
99.915 |
99.920 |
99.915 |
99.920 |
+0.005 |
582 |
55,801 |
+131 |
|
|
Oct21 |
210604 |
99.915 |
99.920 |
99.915 |
99.920 |
+0.005 |
1,707 |
64,124 |
+166 |
|
|
Nov21 |
210604 |
99.915 |
99.920 |
99.915 |
99.920 |
+0.005 |
2,693 |
80,817 |
+851 |
|
| Total Volume and Open Interest |
59,931 |
1,023,941 |
+16,145 |
|
| 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 |
210604 |
201.12 |
202.74 |
201.04 |
202.40 |
+1.16 |
219,953 |
365,551 |
+5,779 |
|
|
Sep21 |
210604 |
199.44 |
201.04 |
199.38 |
200.72 |
+1.16 |
175,372 |
243,567 |
+133,988 |
|
|
Dec21 |
210604 |
199.40 |
199.40 |
199.40 |
199.40 |
+1.16 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
395,325 |
609,123 |
+139,767 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210604 |
169.90 |
170.43 |
169.84 |
170.33 |
+0.39 |
1,328,625 |
1,527,986 |
-50,994 |
Hover/Click |
|
Sep21 |
210604 |
171.49 |
172.05 |
171.41 |
171.94 |
+0.44 |
907,160 |
962,987 |
+358,638 |
Hover/Click |
|
Dec21 |
210604 |
169.19 |
169.19 |
169.19 |
169.19 |
+0.39 |
0 |
8 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,235,785 |
2,490,981 |
+307,644 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210604 |
134.81 |
134.95 |
134.79 |
134.94 |
+0.14 |
1,068,115 |
1,315,910 |
-59,527 |
Hover/Click |
|
Sep21 |
210604 |
134.09 |
134.22 |
134.06 |
134.21 |
+0.13 |
773,178 |
919,544 |
+441,664 |
Hover/Click |
|
Dec21 |
210604 |
135.24 |
135.24 |
135.24 |
135.24 |
+0.14 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,841,293 |
2,235,454 |
+382,137 |
|
| Euro-Schatz(EUREX) |
|
Jun21 |
210604 |
112.05 |
112.06 |
112.04 |
112.06 |
+0.01 |
841,799 |
1,274,559 |
-58,542 |
|
|
Sep21 |
210604 |
112.17 |
112.18 |
112.15 |
112.17 |
+0.01 |
717,800 |
1,171,620 |
+405,941 |
|
|
Dec21 |
210604 |
112.29 |
112.29 |
112.06 |
112.06 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
1,559,599 |
2,446,179 |
+347,399 |
|
| 3-Mth Euribor(EUREX) |
|
Jun21 |
210604 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
396 |
972 |
+0 |
|
|
Sep21 |
210604 |
100.535 |
100.535 |
100.535 |
100.535 |
-0.005 |
621 |
1,875 |
+284 |
|
|
Dec21 |
210604 |
100.530 |
100.530 |
100.530 |
100.530 |
unch |
0 |
791 |
+0 |
|
| Total Volume and Open Interest |
1,017 |
4,998 |
+284 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun21 |
210604 |
127~28 |
128~11 |
127~27 |
128~10 |
+0~13 |
2,317 |
17,164 |
-1,239 |
Hover/Click |
|
Sep21 |
210604 |
126~27 |
127~12 |
126~24 |
127~09 |
+0~13 |
248,714 |
697,406 |
+4,200 |
Hover/Click |
| Total Volume and Open Interest |
251,419 |
714,575 |
+2,885 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Jun21 |
210604 |
99.93 |
99.93 |
99.92 |
99.93 |
unch |
11,473 |
545,078 |
-527 |
|
|
Sep21 |
210604 |
99.92 |
99.93 |
99.92 |
99.92 |
-0.01 |
13,775 |
554,572 |
-2,396 |
|
|
Dec21 |
210604 |
99.89 |
99.89 |
99.88 |
99.88 |
-0.01 |
26,434 |
483,067 |
+5,911 |
|
|
Mar22 |
210604 |
99.76 |
99.78 |
99.76 |
99.76 |
unch |
26,914 |
556,587 |
-1,275 |
|
|
Jun22 |
210604 |
99.71 |
99.72 |
99.71 |
99.71 |
unch |
49,719 |
474,104 |
-9,613 |
|
|
Sep22 |
210604 |
99.66 |
99.68 |
99.65 |
99.67 |
+0.00 |
34,606 |
346,936 |
+485 |
|
| Total Volume and Open Interest |
410,856 |
4,867,208 |
-7,897 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun21 |
210604 |
100.545 |
100.545 |
100.540 |
100.545 |
unch |
17,536 |
363,112 |
-129 |
|
|
Sep21 |
210604 |
100.535 |
100.540 |
100.530 |
100.535 |
unch |
27,399 |
365,814 |
-820 |
|
|
Dec21 |
210604 |
100.530 |
100.535 |
100.525 |
100.530 |
unch |
28,862 |
439,011 |
+1,989 |
|
| Total Volume and Open Interest |
622,706 |
4,199,521 |
+3,574 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun21 |
210604 |
99.98 |
99.98 |
99.98 |
99.98 |
unch |
13,387 |
105,254 |
-4,524 |
|
|
Sep21 |
210604 |
99.97 |
99.97 |
99.96 |
99.97 |
unch |
5,687 |
120,031 |
-1,519 |
|
|
Dec21 |
210604 |
99.94 |
99.95 |
99.93 |
99.95 |
unch |
8,032 |
153,227 |
-2,343 |
|
|
Mar22 |
210604 |
99.92 |
99.92 |
99.91 |
99.92 |
unch |
5,348 |
158,249 |
-610 |
|
|
Jun22 |
210604 |
99.87 |
99.88 |
99.85 |
99.87 |
-0.01 |
6,574 |
139,047 |
-87 |
|
|
Sep22 |
210604 |
99.79 |
99.79 |
99.77 |
99.78 |
-0.02 |
6,061 |
87,406 |
-987 |
|
|
Dec22 |
210604 |
99.67 |
99.67 |
99.64 |
99.66 |
-0.02 |
7,123 |
64,764 |
-530 |
|
|
Mar23 |
210604 |
99.58 |
99.58 |
99.54 |
99.56 |
-0.02 |
8,987 |
55,875 |
-346 |
|
|
Jun23 |
210604 |
99.47 |
99.47 |
99.44 |
99.45 |
-0.02 |
2,845 |
7,880 |
+2,015 |
|
|
Sep23 |
210604 |
99.32 |
99.32 |
99.32 |
99.32 |
-0.03 |
250 |
1,280 |
+250 |
|
| Total Volume and Open Interest |
64,294 |
893,999 |
-8,681 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun21 |
210604 |
98.39 |
98.40 |
98.36 |
98.38 |
-0.02 |
187,084 |
1,393,923 |
-1,480 |
|
|
Sep21 |
210604 |
98.31 |
98.31 |
98.28 |
98.29 |
-0.03 |
1,596 |
3,604 |
+172 |
|
| Total Volume and Open Interest |
188,680 |
1,397,527 |
-1,308 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun21 |
210604 |
99.80 |
99.81 |
99.78 |
99.79 |
-0.02 |
172,353 |
898,925 |
-13,805 |
|
|
Sep21 |
210604 |
99.61 |
99.61 |
99.58 |
99.60 |
-0.03 |
8,209 |
15,104 |
+5,915 |
|
| Total Volume and Open Interest |
180,562 |
914,029 |
-7,890 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun21 |
210604 |
1869.3 |
1895.5 |
1854.0 |
1889.8 |
+18.6 |
1,267 |
5,287 |
-664 |
Hover/Click |
|
Aug21 |
210604 |
1872.7 |
1899.0 |
1855.6 |
1892.0 |
+18.7 |
166,036 |
400,025 |
+3,349 |
Hover/Click |
|
Oct21 |
210604 |
1875.0 |
1900.5 |
1857.6 |
1893.8 |
+18.6 |
887 |
18,634 |
+31 |
Hover/Click |
|
Dec21 |
210604 |
1876.9 |
1902.3 |
1859.9 |
1895.8 |
+18.7 |
3,095 |
54,797 |
+944 |
Hover/Click |
|
Feb22 |
210604 |
1874.4 |
1902.8 |
1861.8 |
1897.7 |
+18.6 |
604 |
9,237 |
+99 |
Hover/Click |
|
Apr22 |
210604 |
1879.9 |
1899.2 |
1879.3 |
1899.2 |
+18.7 |
276 |
1,050 |
+195 |
Hover/Click |
|
Jun22 |
210604 |
1906.4 |
1906.5 |
1901.2 |
1901.2 |
+18.7 |
59 |
1,228 |
+54 |
Hover/Click |
|
Aug22 |
210604 |
1903.2 |
1903.2 |
1903.2 |
1903.2 |
+18.5 |
4 |
16 |
+3 |
Hover/Click |
|
Oct22 |
210604 |
1905.4 |
1905.4 |
1905.4 |
1905.4 |
+18.5 |
0 |
2 |
+0 |
Hover/Click |
|
Dec22 |
210604 |
1889.0 |
1907.6 |
1886.2 |
1907.6 |
+18.5 |
1 |
535 |
+1 |
Hover/Click |
|
Feb23 |
210604 |
1910.6 |
1910.6 |
1910.6 |
1910.6 |
+18.5 |
|
|
|
Hover/Click |
|
Apr23 |
210604 |
1913.8 |
1913.8 |
1913.8 |
1913.8 |
+18.5 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
173,567 |
493,336 |
+4,138 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Jul21 |
210604 |
2753.0 |
2798.0 |
2731.0 |
2789.6 |
+41.9 |
53,890 |
143,206 |
+74 |
Hover/Click |
|
Sep21 |
210604 |
2758.5 |
2801.0 |
2735.5 |
2792.6 |
+42.0 |
4,054 |
21,857 |
+1,915 |
Hover/Click |
|
Dec21 |
210604 |
2762.0 |
2804.0 |
2740.0 |
2796.9 |
+42.0 |
917 |
14,463 |
+54 |
Hover/Click |
|
Mar22 |
210604 |
2765.0 |
2805.0 |
2752.5 |
2801.5 |
+41.9 |
392 |
3,062 |
-108 |
Hover/Click |
|
May22 |
210604 |
2807.5 |
2808.5 |
2807.5 |
2808.5 |
+43.1 |
301 |
538 |
+180 |
Hover/Click |
|
Jul22 |
210604 |
2813.0 |
2815.5 |
2813.0 |
2813.4 |
+43.1 |
35 |
103 |
+13 |
Hover/Click |
|
Sep22 |
210604 |
2824.0 |
2824.0 |
2815.8 |
2815.8 |
+43.1 |
17 |
15 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
59,761 |
184,428 |
+2,116 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul21 |
210604 |
1162.0 |
1168.8 |
1142.0 |
1164.4 |
+1.9 |
12,967 |
56,124 |
-1,129 |
Hover/Click |
|
Oct21 |
210604 |
1164.4 |
1172.2 |
1146.7 |
1168.5 |
+1.9 |
2,606 |
11,009 |
+1,648 |
Hover/Click |
|
Jan22 |
210604 |
1167.1 |
1174.9 |
1151.6 |
1172.3 |
+2.0 |
101 |
848 |
-47 |
Hover/Click |
|
Apr22 |
210604 |
1170.3 |
1175.6 |
1170.3 |
1175.6 |
+2.1 |
11 |
38 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
15,685 |
68,024 |
+473 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun21 |
210604 |
2827.00 |
2837.90 |
2827.00 |
2837.90 |
+15.20 |
2 |
25 |
-27 |
Hover/Click |
|
Sep21 |
210604 |
2848.50 |
2849.50 |
2813.00 |
2842.20 |
+15.60 |
832 |
10,531 |
+58 |
Hover/Click |
|
Dec21 |
210604 |
2848.00 |
2848.00 |
2845.40 |
2845.40 |
+15.50 |
13 |
94 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
847 |
10,651 |
+43 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Jul21 |
210604 |
446.75 |
453.95 |
443.70 |
452.90 |
+6.60 |
75,459 |
130,429 |
+243 |
Hover/Click |
|
Sep21 |
210604 |
447.40 |
454.35 |
444.35 |
453.40 |
+6.50 |
8,901 |
50,330 |
+1,025 |
Hover/Click |
|
Dec21 |
210604 |
447.95 |
454.90 |
445.55 |
453.90 |
+6.35 |
2,766 |
32,126 |
+547 |
Hover/Click |
|
Mar22 |
210604 |
449.55 |
454.40 |
446.00 |
454.20 |
+6.15 |
472 |
11,441 |
+91 |
Hover/Click |
|
May22 |
210604 |
454.75 |
454.75 |
453.50 |
454.25 |
+6.00 |
96 |
978 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
88,272 |
234,676 |
+1,852 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210604 |
34575 |
34755 |
34472 |
34742 |
+175 |
109,757 |
101,465 |
+928 |
Hover/Click |
|
Sep21 |
210604 |
34468 |
34643 |
34371 |
34635 |
+173 |
271 |
2,779 |
+93 |
Hover/Click |
|
Dec21 |
210604 |
34361 |
34545 |
34313 |
34545 |
+178 |
6 |
20 |
+1 |
Hover/Click |
|
Mar22 |
210604 |
34394 |
34394 |
34394 |
34394 |
+178 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
110,034 |
104,264 |
+1,022 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Jun21 |
210604 |
4208.25 |
4228.25 |
4178.25 |
4228.25 |
+37.00 |
1,571 |
41,495 |
+890 |
|
|
Sep21 |
210604 |
4218.25 |
4218.25 |
4218.25 |
4218.25 |
+37.00 |
|
|
|
|
|
Dec21 |
210604 |
4208.25 |
4208.25 |
4208.25 |
4208.25 |
+36.75 |
|
|
|
|
|
Mar22 |
210604 |
923.20 |
923.20 |
923.20 |
923.20 |
+37.00 |
|
|
|
|
| Total Volume and Open Interest |
1,571 |
41,569 |
+890 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun21 |
210604 |
4190.75 |
4232.00 |
4177.00 |
4228.25 |
+37.00 |
1,059,938 |
2,599,510 |
-1,091 |
Hover/Click |
|
Sep21 |
210604 |
4184.00 |
4221.75 |
4167.25 |
4218.25 |
+37.00 |
15,353 |
81,725 |
+6,991 |
Hover/Click |
|
Dec21 |
210604 |
4173.00 |
4211.50 |
4158.25 |
4208.25 |
+36.75 |
1,021 |
46,225 |
+787 |
Hover/Click |
|
Mar22 |
210604 |
4200.00 |
4200.00 |
4200.00 |
4200.00 |
+37.00 |
0 |
1,029 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,076,312 |
2,774,211 |
+6,687 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun21 |
210604 |
13531.75 |
13783.75 |
13467.75 |
13766.75 |
+237.50 |
371,449 |
233,838 |
-576 |
Hover/Click |
|
Sep21 |
210604 |
13523.75 |
13771.50 |
13457.50 |
13755.00 |
+237.00 |
884 |
3,990 |
+105 |
Hover/Click |
|
Dec21 |
210604 |
13519.00 |
13753.50 |
13450.00 |
13743.25 |
+236.25 |
18 |
66 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
372,351 |
237,898 |
-475 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun21 |
210604 |
2715.00 |
2730.80 |
2704.20 |
2727.50 |
+15.00 |
10,968 |
44,838 |
+280 |
Hover/Click |
|
Sep21 |
210604 |
2700.00 |
2724.10 |
2700.00 |
2722.10 |
+15.00 |
18 |
22 |
-1 |
Hover/Click |
|
Dec21 |
210604 |
2740.60 |
2740.60 |
2740.60 |
2740.60 |
+14.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
10,986 |
44,860 |
+279 |
|
| Volatility Index(CBOE) |
|
Jun21 |
210604 |
19.35 |
19.71 |
17.95 |
18.12 |
-1.17 |
49,048 |
122,617 |
-5,875 |
|
|
Jul21 |
210604 |
21.35 |
21.68 |
20.25 |
20.34 |
-1.05 |
33,028 |
112,316 |
+8,095 |
|
|
Aug21 |
210604 |
22.40 |
22.63 |
21.47 |
21.53 |
-0.87 |
10,672 |
43,661 |
+335 |
|
|
Sep21 |
210604 |
23.12 |
23.33 |
22.37 |
22.40 |
-0.75 |
6,162 |
24,329 |
-37 |
|
| Total Volume and Open Interest |
105,783 |
338,735 |
+3,441 |
|
| S & P 600(CME) |
|
Jun21 |
210604 |
1384.90 |
1384.90 |
1384.90 |
1384.90 |
+4.30 |
|
|
|
|
|
Sep21 |
210604 |
1385.80 |
1385.80 |
1385.80 |
1385.80 |
+4.30 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun21 |
210604 |
2279.10 |
2293.50 |
2266.10 |
2286.70 |
+9.50 |
177,113 |
452,216 |
-1,928 |
Hover/Click |
|
Sep21 |
210604 |
2277.40 |
2289.50 |
2263.00 |
2283.10 |
+9.60 |
470 |
2,464 |
+111 |
Hover/Click |
|
Dec21 |
210604 |
2277.40 |
2277.40 |
2277.40 |
2277.40 |
+9.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
177,583 |
454,680 |
-1,817 |
|
| Nikkei 225(CME) |
|
Jun21 |
210604 |
28975 |
29200 |
28765 |
29125 |
+135 |
4,163 |
15,707 |
-161 |
|
|
Sep21 |
210604 |
28975 |
29160 |
28765 |
29125 |
+140 |
62 |
1,194 |
+34 |
|
| Total Volume and Open Interest |
4,225 |
16,901 |
-127 |
|
| 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 |
210604 |
28925 |
28995 |
28760 |
28930 |
-140 |
479,044 |
377,261 |
+2,090 |
|
|
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 |
210604 |
28930 |
29000 |
28760 |
28930 |
-140 |
28,881 |
204,954 |
-4,171 |
|
|
Sep21 |
210604 |
28880 |
28950 |
28730 |
28890 |
-140 |
4,923 |
14,786 |
+3,674 |
|
|
Dec21 |
210604 |
28670 |
28720 |
28550 |
28700 |
-140 |
3 |
43,686 |
-548 |
|
| Total Volume and Open Interest |
34,169 |
309,525 |
-716 |
|
| Nikkei 225(CME) Yen |
|
Jun21 |
210604 |
28975 |
29195 |
28755 |
29120 |
+125 |
24,362 |
39,101 |
-1,145 |
|
|
Sep21 |
210604 |
28930 |
29150 |
28725 |
29075 |
+125 |
243 |
2,166 |
+92 |
|
|
Dec21 |
210604 |
28875 |
28875 |
28875 |
28875 |
+105 |
|
|
|
|
| Total Volume and Open Interest |
24,605 |
41,267 |
-1,053 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun21 |
210604 |
29120 |
29120 |
29120 |
29120 |
+120 |
|
|
|
|
|
Sep21 |
210604 |
29080 |
29080 |
29080 |
29080 |
+130 |
|
|
|
|
|
Dec21 |
210604 |
28880 |
28880 |
28880 |
28880 |
+110 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jun21 |
210604 |
6491.0 |
6519.5 |
6487.0 |
6506.0 |
+7.0 |
43,558 |
314,034 |
+9,175 |
|
|
Jul21 |
210604 |
6491.0 |
6502.0 |
6491.0 |
6492.0 |
+7.0 |
29 |
13 |
+9 |
|
|
Aug21 |
210604 |
6486.5 |
6486.5 |
6486.5 |
6486.5 |
+7.0 |
|
|
|
|
|
Sep21 |
210604 |
6483.0 |
6483.0 |
6483.0 |
6483.0 |
+7.0 |
16 |
4 |
+0 |
|
|
Dec21 |
210604 |
6460.0 |
6460.0 |
6460.0 |
6460.0 |
+7.0 |
0 |
28,501 |
+0 |
|
|
Mar22 |
210604 |
6443.5 |
6443.5 |
6443.5 |
6443.5 |
+7.0 |
|
|
|
|
| Total Volume and Open Interest |
43,603 |
352,056 |
+9,184 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jun21 |
210604 |
28851 |
28933 |
28632 |
28806 |
-52 |
99,669 |
107,049 |
-2,224 |
|
|
Jul21 |
210604 |
28734 |
28817 |
28525 |
28699 |
-50 |
127 |
232 |
+56 |
|
| Total Volume and Open Interest |
100,055 |
113,382 |
-2,124 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210604 |
15607.0 |
15704.0 |
15580.0 |
15691.0 |
+40.0 |
38,960 |
76,765 |
-5,960 |
|
|
Sep21 |
210604 |
15612.0 |
15676.0 |
15589.0 |
15667.0 |
+40.0 |
187 |
1,826 |
+87 |
|
|
Dec21 |
210604 |
15639.0 |
15639.0 |
15639.0 |
15639.0 |
+40.0 |
8 |
146 |
-4 |
|
| Total Volume and Open Interest |
39,155 |
78,737 |
-5,877 |
|
| Mini-DAX(EUREX) |
|
Jun21 |
210604 |
15617.0 |
15704.0 |
15579.0 |
15691.0 |
+40.0 |
37,477 |
18,532 |
-3,318 |
|
|
Sep21 |
210604 |
15580.0 |
15675.0 |
15580.0 |
15667.0 |
+40.0 |
118 |
351 |
+4 |
|
|
Dec21 |
210604 |
15583.0 |
15645.0 |
15583.0 |
15639.0 |
+40.0 |
0 |
55 |
-1 |
|
| Total Volume and Open Interest |
37,595 |
18,938 |
-3,315 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210604 |
4072 |
4098 |
4066 |
4089 |
+3 |
671,996 |
3,168,740 |
-31,795 |
|
|
Sep21 |
210604 |
4053 |
4081 |
4052 |
4073 |
+3 |
63,031 |
161,266 |
+40,135 |
|
|
Dec21 |
210604 |
4052 |
4052 |
4052 |
4052 |
+4 |
0 |
59,237 |
-1 |
|
| Total Volume and Open Interest |
735,027 |
3,401,845 |
+8,339 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210604 |
11473 |
11576 |
11473 |
11561 |
+64 |
27,871 |
163,954 |
-23 |
|
|
Sep21 |
210604 |
11455 |
11535 |
11455 |
11535 |
+64 |
165 |
4,921 |
+159 |
|
|
Dec21 |
210604 |
11505 |
11505 |
11505 |
11505 |
+64 |
0 |
677 |
+0 |
|
| Total Volume and Open Interest |
28,036 |
169,552 |
+136 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun21 |
210604 |
7058.00 |
7083.00 |
7036.00 |
7066.00 |
-2.50 |
93,407 |
601,628 |
-515 |
|
|
Sep21 |
210604 |
6968.00 |
6996.50 |
6967.00 |
6991.00 |
-2.50 |
56 |
10,673 |
+16 |
|
|
Dec21 |
210604 |
6959.00 |
6959.00 |
6959.00 |
6959.00 |
-2.50 |
3 |
20 |
+0 |
|
| Total Volume and Open Interest |
93,466 |
612,325 |
-499 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun21 |
210604 |
7254.0 |
7304.0 |
7219.0 |
7293.0 |
+30.0 |
41,637 |
252,574 |
+1,318 |
|
|
Sep21 |
210604 |
7176.0 |
7193.0 |
7176.0 |
7193.0 |
+29.0 |
19 |
362 |
+18 |
|
|
Dec21 |
210604 |
7165.0 |
7165.0 |
7165.0 |
7165.0 |
+29.0 |
0 |
145 |
+0 |
|
| Total Volume and Open Interest |
41,656 |
253,081 |
+1,336 |
|
| FTSE MIB(ISE) |
|
Jun21 |
210604 |
25445.00 |
25635.00 |
25410.00 |
25553.00 |
+95.00 |
10,782 |
95,294 |
+0 |
|
|
Sep21 |
210604 |
25280.00 |
25435.00 |
25270.00 |
25388.00 |
+100.00 |
62 |
1,548 |
+0 |
|
|
Dec21 |
210604 |
25101.00 |
25101.00 |
25101.00 |
25101.00 |
+98.00 |
11 |
84 |
+0 |
|
| Total Volume and Open Interest |
10,855 |
96,927 |
+0 |
|
| KOSPI 200(KFE) |
|
Jun21 |
210604 |
432.45 |
433.20 |
429.35 |
432.45 |
-1.00 |
229,726 |
246,994 |
-810 |
|
|
Sep21 |
210604 |
432.05 |
432.75 |
428.95 |
431.85 |
-1.30 |
1,694 |
12,513 |
+1,530 |
|
|
Dec21 |
210604 |
432.60 |
432.60 |
432.60 |
432.60 |
-0.05 |
0 |
27,006 |
-111 |
|
| Total Volume and Open Interest |
231,420 |
301,613 |
+609 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jun21 |
210604 |
532.70 |
534.10 |
532.70 |
533.05 |
+6.55 |
8 |
4,281 |
+5 |
|
|
Jul21 |
210604 |
525.60 |
526.55 |
525.60 |
525.60 |
+6.35 |
5 |
12 |
+5 |
|
|
Aug21 |
210604 |
524.95 |
524.95 |
524.95 |
524.95 |
+5.05 |
|
|
|
|
| Total Volume and Open Interest |
13 |
4,293 |
+10 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
