|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon June 07, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210607 |
1599.75 |
1623.50 |
1558.50 |
1560.25 |
-23.50 |
91,793 |
271,324 |
-4,818 |
Hover/Click |
|
Aug21 |
210607 |
1553.25 |
1577.75 |
1520.75 |
1522.25 |
-15.25 |
15,518 |
42,542 |
+1,540 |
Hover/Click |
|
Sep21 |
210607 |
1487.25 |
1510.75 |
1463.75 |
1465.25 |
-4.00 |
4,495 |
29,257 |
+666 |
Hover/Click |
|
Nov21 |
210607 |
1456.00 |
1480.00 |
1437.25 |
1440.00 |
+4.50 |
60,787 |
297,473 |
+2,527 |
Hover/Click |
|
Jan22 |
210607 |
1450.00 |
1479.00 |
1438.50 |
1441.50 |
+6.25 |
7,435 |
47,418 |
+770 |
Hover/Click |
|
Mar22 |
210607 |
1418.75 |
1445.50 |
1413.25 |
1416.50 |
+9.50 |
5,584 |
67,594 |
+261 |
Hover/Click |
|
May22 |
210607 |
1409.25 |
1434.00 |
1406.25 |
1411.00 |
+13.00 |
3,255 |
24,646 |
+782 |
Hover/Click |
|
Jul22 |
210607 |
1409.75 |
1429.00 |
1402.75 |
1412.00 |
+17.25 |
1,238 |
15,547 |
+51 |
Hover/Click |
|
Aug22 |
210607 |
1392.00 |
1394.00 |
1392.00 |
1392.00 |
+14.25 |
26 |
603 |
+2 |
Hover/Click |
|
Sep22 |
210607 |
1339.00 |
1347.75 |
1326.75 |
1339.50 |
+10.50 |
13 |
919 |
+0 |
Hover/Click |
|
Nov22 |
210607 |
1300.00 |
1310.00 |
1286.50 |
1302.50 |
+8.00 |
1,299 |
10,745 |
-39 |
Hover/Click |
|
Jan23 |
210607 |
1305.00 |
1313.75 |
1301.00 |
1306.75 |
+8.25 |
34 |
190 |
+19 |
Hover/Click |
|
Mar23 |
210607 |
1298.25 |
1298.25 |
1298.25 |
1298.25 |
+8.25 |
0 |
93 |
+0 |
Hover/Click |
|
May23 |
210607 |
1298.25 |
1298.25 |
1298.25 |
1298.25 |
+7.75 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
191,487 |
808,778 |
+1,766 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210607 |
399.90 |
403.40 |
385.90 |
386.90 |
-9.30 |
35,414 |
126,286 |
-1,921 |
Hover/Click |
|
Aug21 |
210607 |
400.90 |
404.50 |
388.20 |
389.20 |
-8.10 |
10,018 |
39,792 |
+757 |
Hover/Click |
|
Sep21 |
210607 |
400.00 |
404.00 |
389.70 |
390.70 |
-6.10 |
6,710 |
33,821 |
+473 |
Hover/Click |
|
Oct21 |
210607 |
397.90 |
401.00 |
388.60 |
389.50 |
-3.80 |
4,306 |
26,757 |
+490 |
Hover/Click |
|
Dec21 |
210607 |
399.30 |
402.50 |
390.50 |
391.50 |
-2.70 |
14,334 |
103,850 |
+502 |
Hover/Click |
|
Jan22 |
210607 |
397.20 |
400.50 |
389.50 |
390.50 |
-2.20 |
3,305 |
19,068 |
+971 |
Hover/Click |
|
Mar22 |
210607 |
388.50 |
391.50 |
382.40 |
383.30 |
-1.50 |
2,556 |
22,899 |
+289 |
Hover/Click |
|
May22 |
210607 |
383.70 |
386.90 |
379.90 |
380.60 |
-0.90 |
387 |
13,386 |
+90 |
Hover/Click |
|
Jul22 |
210607 |
384.90 |
387.40 |
381.40 |
381.70 |
-0.50 |
261 |
6,370 |
+40 |
Hover/Click |
|
Aug22 |
210607 |
382.20 |
382.90 |
377.90 |
377.90 |
-0.30 |
26 |
1,434 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
77,493 |
399,887 |
+1,705 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210607 |
71.97 |
73.74 |
70.50 |
70.83 |
-0.51 |
71,510 |
134,306 |
-9,021 |
Hover/Click |
|
Aug21 |
210607 |
68.44 |
70.32 |
67.72 |
68.17 |
+0.20 |
22,452 |
58,837 |
+2,955 |
Hover/Click |
|
Sep21 |
210607 |
67.12 |
68.85 |
66.81 |
67.24 |
+0.73 |
12,000 |
46,812 |
-649 |
Hover/Click |
|
Oct21 |
210607 |
66.32 |
67.61 |
65.80 |
66.24 |
+0.99 |
10,811 |
42,794 |
+747 |
Hover/Click |
|
Dec21 |
210607 |
65.00 |
66.74 |
64.91 |
65.39 |
+1.09 |
36,336 |
153,503 |
+4,163 |
Hover/Click |
|
Jan22 |
210607 |
63.93 |
65.51 |
63.73 |
64.30 |
+1.16 |
7,162 |
28,415 |
+273 |
Hover/Click |
|
Mar22 |
210607 |
62.35 |
63.88 |
62.22 |
62.88 |
+1.19 |
6,050 |
26,429 |
+1,824 |
Hover/Click |
|
May22 |
210607 |
61.23 |
62.85 |
61.19 |
61.87 |
+1.17 |
1,564 |
19,218 |
-46 |
Hover/Click |
|
Jul22 |
210607 |
61.73 |
62.08 |
60.44 |
61.26 |
+1.24 |
1,099 |
12,130 |
-22 |
Hover/Click |
|
Aug22 |
210607 |
60.26 |
61.07 |
60.26 |
60.39 |
+1.22 |
71 |
979 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
169,607 |
536,141 |
+411 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul21 |
210607 |
904.9 |
917.7 |
874.4 |
882.4 |
-22.0 |
1,477 |
19,932 |
-237 |
Hover/Click |
|
Nov21 |
210607 |
765.5 |
784.4 |
761.0 |
771.6 |
+8.0 |
12,214 |
126,193 |
+2,562 |
Hover/Click |
|
Jan22 |
210607 |
760.1 |
780.0 |
760.1 |
769.6 |
+9.6 |
2,356 |
35,340 |
+764 |
Hover/Click |
|
Mar22 |
210607 |
754.4 |
768.4 |
747.5 |
759.7 |
+10.1 |
491 |
9,144 |
+132 |
Hover/Click |
|
May22 |
210607 |
746.0 |
756.0 |
744.8 |
749.4 |
+10.1 |
154 |
1,938 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
16,767 |
193,680 |
+3,231 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210607 |
695.00 |
706.25 |
674.50 |
679.25 |
-3.50 |
166,363 |
553,081 |
-17,046 |
Hover/Click |
|
Sep21 |
210607 |
620.00 |
632.00 |
612.50 |
621.00 |
+14.50 |
75,031 |
334,766 |
+3,177 |
Hover/Click |
|
Dec21 |
210607 |
605.50 |
618.25 |
597.50 |
602.75 |
+11.25 |
131,392 |
547,294 |
-340 |
Hover/Click |
|
Mar22 |
210607 |
610.50 |
623.50 |
603.50 |
608.50 |
+10.50 |
13,432 |
120,719 |
+1,770 |
Hover/Click |
|
May22 |
210607 |
613.75 |
625.75 |
606.50 |
611.25 |
+10.50 |
6,083 |
38,674 |
+874 |
Hover/Click |
|
Jul22 |
210607 |
611.50 |
623.50 |
605.25 |
610.50 |
+10.75 |
4,701 |
60,956 |
+843 |
Hover/Click |
|
Sep22 |
210607 |
529.75 |
538.75 |
529.75 |
536.75 |
+9.75 |
667 |
10,954 |
+66 |
Hover/Click |
|
Dec22 |
210607 |
509.00 |
514.50 |
507.00 |
513.50 |
+7.00 |
1,921 |
49,291 |
+223 |
Hover/Click |
|
Mar23 |
210607 |
515.00 |
520.50 |
514.25 |
520.00 |
+6.50 |
38 |
1,974 |
+7 |
Hover/Click |
|
May23 |
210607 |
521.25 |
522.00 |
517.25 |
522.00 |
+6.50 |
0 |
96 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
399,667 |
1,721,679 |
-10,406 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210607 |
694.25 |
704.00 |
678.50 |
680.00 |
-7.75 |
60,414 |
176,957 |
-5,187 |
Hover/Click |
|
Sep21 |
210607 |
697.25 |
708.50 |
685.25 |
686.50 |
-6.00 |
29,302 |
107,094 |
+4,532 |
Hover/Click |
|
Dec21 |
210607 |
703.75 |
715.25 |
693.25 |
694.50 |
-5.25 |
21,385 |
68,853 |
+1,664 |
Hover/Click |
|
Mar22 |
210607 |
712.00 |
721.50 |
701.25 |
702.25 |
-4.25 |
4,006 |
25,290 |
+78 |
Hover/Click |
|
May22 |
210607 |
719.50 |
722.50 |
704.75 |
706.25 |
-1.25 |
1,190 |
4,796 |
+12 |
Hover/Click |
|
Jul22 |
210607 |
706.25 |
717.00 |
702.50 |
705.00 |
+3.00 |
6,234 |
12,969 |
+2,314 |
Hover/Click |
| Total Volume and Open Interest |
123,035 |
400,718 |
+3,622 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul21 |
210607 |
645.00 |
654.50 |
627.25 |
630.00 |
-6.50 |
24,876 |
98,235 |
-3,444 |
Hover/Click |
|
Sep21 |
210607 |
652.00 |
661.75 |
635.25 |
638.00 |
-5.75 |
13,698 |
54,063 |
-372 |
Hover/Click |
|
Dec21 |
210607 |
663.00 |
673.25 |
646.25 |
648.75 |
-6.50 |
8,247 |
50,374 |
+1,120 |
Hover/Click |
|
Mar22 |
210607 |
670.50 |
682.50 |
656.25 |
658.75 |
-6.50 |
2,117 |
9,781 |
+277 |
Hover/Click |
|
May22 |
210607 |
687.50 |
688.75 |
663.50 |
665.50 |
-6.50 |
712 |
2,249 |
-140 |
Hover/Click |
|
Jul22 |
210607 |
676.25 |
688.00 |
664.75 |
668.25 |
-5.25 |
876 |
2,855 |
+178 |
Hover/Click |
|
Sep22 |
210607 |
685.00 |
690.50 |
668.00 |
672.25 |
-5.50 |
17 |
238 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
50,564 |
218,340 |
-2,367 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul21 |
210607 |
829.25 |
843.50 |
778.00 |
785.00 |
-27.75 |
9,103 |
28,407 |
-542 |
Hover/Click |
|
Sep21 |
210607 |
831.25 |
845.75 |
781.00 |
788.25 |
-27.50 |
7,905 |
27,473 |
+1,227 |
Hover/Click |
|
Dec21 |
210607 |
822.75 |
838.00 |
776.25 |
785.00 |
-26.50 |
2,262 |
15,329 |
+206 |
Hover/Click |
|
Mar22 |
210607 |
814.25 |
826.25 |
777.25 |
780.50 |
-24.00 |
590 |
4,770 |
+189 |
Hover/Click |
|
May22 |
210607 |
810.00 |
810.00 |
773.75 |
773.75 |
-22.25 |
104 |
1,719 |
+31 |
Hover/Click |
|
Jul22 |
210607 |
786.75 |
786.75 |
762.00 |
762.50 |
-21.00 |
7 |
458 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
20,028 |
78,714 |
+1,128 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210607 |
395.25 |
408.00 |
391.75 |
402.25 |
+7.50 |
285 |
2,363 |
-67 |
Hover/Click |
|
Sep21 |
210607 |
389.50 |
402.75 |
386.25 |
391.00 |
+1.50 |
45 |
447 |
+16 |
Hover/Click |
|
Dec21 |
210607 |
386.00 |
404.25 |
385.50 |
391.75 |
+5.50 |
127 |
1,416 |
+101 |
Hover/Click |
|
Mar22 |
210607 |
396.50 |
399.00 |
395.25 |
395.25 |
+4.50 |
20 |
93 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
477 |
4,321 |
+60 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210607 |
13.32 |
13.33 |
13.23 |
13.27 |
-0.04 |
278 |
5,661 |
-141 |
Hover/Click |
|
Sep21 |
210607 |
13.56 |
13.60 |
13.52 |
13.56 |
-0.02 |
112 |
2,590 |
+44 |
Hover/Click |
|
Nov21 |
210607 |
13.70 |
13.72 |
13.70 |
13.72 |
-0.02 |
7 |
95 |
-1 |
Hover/Click |
|
Jan22 |
210607 |
14.02 |
14.02 |
13.90 |
13.90 |
-0.01 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
397 |
8,350 |
-98 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun21 |
210607 |
116.700 |
116.750 |
116.000 |
116.230 |
-0.600 |
4,994 |
19,695 |
-1,325 |
Hover/Click |
|
Aug21 |
210607 |
117.885 |
118.180 |
117.400 |
117.785 |
-0.295 |
16,282 |
141,148 |
-1,502 |
Hover/Click |
|
Oct21 |
210607 |
123.800 |
124.180 |
123.400 |
123.700 |
-0.350 |
8,927 |
65,962 |
+18 |
Hover/Click |
|
Dec21 |
210607 |
128.785 |
129.450 |
128.485 |
129.050 |
-0.080 |
6,384 |
44,836 |
+964 |
Hover/Click |
|
Feb22 |
210607 |
132.250 |
133.235 |
132.000 |
133.000 |
+0.425 |
2,514 |
20,554 |
+335 |
Hover/Click |
|
Apr22 |
210607 |
134.985 |
135.500 |
134.500 |
135.350 |
+0.365 |
1,398 |
8,188 |
+297 |
Hover/Click |
| Total Volume and Open Interest |
40,982 |
304,030 |
-984 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug21 |
210607 |
148.500 |
150.600 |
147.435 |
150.200 |
+0.265 |
3,216 |
24,286 |
-258 |
Hover/Click |
|
Sep21 |
210607 |
151.200 |
152.935 |
150.350 |
152.630 |
-0.120 |
1,817 |
6,277 |
-19 |
Hover/Click |
|
Oct21 |
210607 |
153.380 |
155.080 |
152.300 |
154.650 |
-0.300 |
1,174 |
5,050 |
-36 |
Hover/Click |
|
Nov21 |
210607 |
155.100 |
156.700 |
153.685 |
156.435 |
-0.065 |
793 |
3,261 |
+1 |
Hover/Click |
|
Jan22 |
210607 |
154.485 |
156.035 |
153.830 |
155.685 |
-0.300 |
400 |
1,872 |
+53 |
Hover/Click |
|
Mar22 |
210607 |
154.000 |
155.850 |
153.735 |
155.600 |
-0.185 |
173 |
310 |
+34 |
Hover/Click |
|
Apr22 |
210607 |
154.500 |
156.550 |
154.500 |
156.550 |
-0.135 |
57 |
74 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
7,671 |
41,156 |
-198 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jun21 |
210607 |
119.800 |
119.950 |
119.300 |
119.900 |
+0.400 |
5,975 |
19,410 |
-333 |
Hover/Click |
|
Jul21 |
210607 |
121.350 |
123.600 |
121.000 |
122.100 |
+1.500 |
14,311 |
72,858 |
-1,692 |
Hover/Click |
|
Aug21 |
210607 |
117.900 |
120.550 |
117.750 |
118.900 |
+1.320 |
12,859 |
72,084 |
+88 |
Hover/Click |
|
Oct21 |
210607 |
95.930 |
97.400 |
95.850 |
96.850 |
+0.970 |
7,030 |
55,114 |
+597 |
Hover/Click |
|
Dec21 |
210607 |
87.000 |
88.280 |
86.980 |
88.100 |
+1.070 |
4,657 |
44,983 |
+949 |
Hover/Click |
|
Feb22 |
210607 |
88.130 |
89.730 |
87.950 |
89.450 |
+1.350 |
1,721 |
16,556 |
+697 |
Hover/Click |
|
Apr22 |
210607 |
88.980 |
90.580 |
88.880 |
90.150 |
+1.170 |
698 |
8,586 |
+256 |
Hover/Click |
|
May22 |
210607 |
91.600 |
92.900 |
91.600 |
92.900 |
+1.600 |
16 |
325 |
+16 |
|
| Total Volume and Open Interest |
47,596 |
296,011 |
+716 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jun21 |
210607 |
17.30 |
17.32 |
17.12 |
17.15 |
-0.16 |
251 |
4,685 |
-5 |
Hover/Click |
|
Jul21 |
210607 |
17.92 |
17.94 |
17.61 |
17.62 |
-0.24 |
424 |
3,664 |
+71 |
Hover/Click |
|
Aug21 |
210607 |
18.53 |
18.60 |
18.39 |
18.39 |
-0.05 |
221 |
3,002 |
+95 |
Hover/Click |
|
Sep21 |
210607 |
18.80 |
18.90 |
18.71 |
18.75 |
-0.05 |
102 |
3,032 |
+82 |
Hover/Click |
|
Oct21 |
210607 |
18.90 |
18.97 |
18.88 |
18.88 |
-0.07 |
31 |
2,165 |
+2 |
Hover/Click |
|
Nov21 |
210607 |
18.80 |
18.80 |
18.72 |
18.72 |
-0.12 |
11 |
2,085 |
+6 |
Hover/Click |
|
Dec21 |
210607 |
18.42 |
18.42 |
18.40 |
18.40 |
-0.05 |
11 |
1,727 |
+8 |
Hover/Click |
|
Jan22 |
210607 |
17.92 |
17.97 |
17.92 |
17.97 |
unch |
0 |
786 |
+0 |
Hover/Click |
|
Feb22 |
210607 |
17.90 |
17.90 |
17.90 |
17.90 |
unch |
0 |
587 |
+0 |
Hover/Click |
|
Mar22 |
210607 |
17.91 |
17.91 |
17.91 |
17.91 |
+0.06 |
0 |
567 |
+0 |
Hover/Click |
|
Apr22 |
210607 |
17.80 |
17.80 |
17.80 |
17.80 |
unch |
0 |
346 |
+0 |
Hover/Click |
|
May22 |
210607 |
17.83 |
17.83 |
17.83 |
17.83 |
unch |
0 |
374 |
+0 |
Hover/Click |
|
Jun22 |
210607 |
17.70 |
17.70 |
17.70 |
17.70 |
unch |
1 |
336 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,061 |
23,699 |
+260 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul21 |
210607 |
2408 |
2408 |
2345 |
2350 |
-59 |
22,136 |
46,781 |
-6,089 |
Hover/Click |
|
Sep21 |
210607 |
2449 |
2450 |
2401 |
2404 |
-48 |
19,423 |
72,468 |
+2,585 |
Hover/Click |
|
Dec21 |
210607 |
2480 |
2480 |
2447 |
2451 |
-36 |
9,140 |
45,789 |
+3,090 |
Hover/Click |
|
Mar22 |
210607 |
2473 |
2475 |
2451 |
2457 |
-28 |
2,617 |
24,004 |
+60 |
Hover/Click |
|
May22 |
210607 |
2469 |
2470 |
2450 |
2454 |
-26 |
458 |
6,159 |
+296 |
Hover/Click |
|
Jul22 |
210607 |
2468 |
2468 |
2449 |
2453 |
-25 |
71 |
2,720 |
+29 |
Hover/Click |
|
Sep22 |
210607 |
2465 |
2466 |
2446 |
2451 |
-24 |
21 |
5,115 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
53,867 |
208,857 |
-26 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul21 |
210607 |
161.80 |
163.60 |
158.90 |
160.15 |
-1.50 |
25,907 |
88,393 |
-3,575 |
Hover/Click |
|
Sep21 |
210607 |
163.65 |
165.50 |
160.95 |
162.20 |
-1.45 |
16,715 |
81,588 |
+3,301 |
Hover/Click |
|
Dec21 |
210607 |
166.35 |
168.20 |
163.80 |
165.00 |
-1.35 |
8,589 |
53,366 |
+159 |
Hover/Click |
|
Mar22 |
210607 |
168.75 |
170.60 |
166.20 |
167.50 |
-1.30 |
3,245 |
33,370 |
+159 |
Hover/Click |
|
May22 |
210607 |
169.45 |
171.45 |
167.30 |
168.55 |
-1.30 |
1,109 |
9,519 |
+45 |
Hover/Click |
|
Jul22 |
210607 |
170.60 |
172.15 |
168.10 |
169.30 |
-1.25 |
292 |
5,407 |
-9 |
Hover/Click |
| Total Volume and Open Interest |
56,611 |
291,442 |
+252 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul21 |
210607 |
122.35 |
125.70 |
122.35 |
125.40 |
+3.25 |
1,255 |
7,672 |
-333 |
Hover/Click |
|
Sep21 |
210607 |
125.45 |
128.45 |
125.45 |
128.20 |
+2.85 |
402 |
3,769 |
+243 |
Hover/Click |
|
Nov21 |
210607 |
128.00 |
130.95 |
128.00 |
130.95 |
+3.00 |
23 |
942 |
+18 |
Hover/Click |
|
Jan22 |
210607 |
131.00 |
133.70 |
131.00 |
133.70 |
+2.85 |
1 |
190 |
+1 |
Hover/Click |
|
Mar22 |
210607 |
136.45 |
136.45 |
136.45 |
136.45 |
+2.85 |
0 |
4 |
+0 |
Hover/Click |
|
May22 |
210607 |
138.30 |
138.30 |
138.30 |
138.30 |
+2.80 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,681 |
12,579 |
-71 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul21 |
210607 |
17.73 |
17.83 |
17.32 |
17.38 |
-0.33 |
45,751 |
355,170 |
-9,497 |
Hover/Click |
|
Oct21 |
210607 |
17.80 |
17.88 |
17.41 |
17.47 |
-0.30 |
29,554 |
266,552 |
+1,343 |
Hover/Click |
|
Mar22 |
210607 |
17.85 |
17.98 |
17.57 |
17.64 |
-0.26 |
14,138 |
144,021 |
+2,028 |
Hover/Click |
|
May22 |
210607 |
16.99 |
17.04 |
16.65 |
16.74 |
-0.20 |
4,158 |
76,568 |
+833 |
Hover/Click |
|
Jul22 |
210607 |
16.31 |
16.33 |
15.96 |
16.05 |
-0.19 |
3,089 |
77,040 |
+463 |
Hover/Click |
|
Oct22 |
210607 |
15.86 |
15.88 |
15.53 |
15.62 |
-0.17 |
3,178 |
53,808 |
-228 |
Hover/Click |
|
Mar23 |
210607 |
15.86 |
15.88 |
15.65 |
15.73 |
-0.15 |
337 |
22,640 |
+127 |
Hover/Click |
|
May23 |
210607 |
15.18 |
15.18 |
14.98 |
15.06 |
-0.09 |
51 |
9,664 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
100,344 |
1,028,849 |
-4,918 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul21 |
210607 |
1617 |
1622 |
1591 |
1593 |
-23 |
5,917 |
34,109 |
-1,879 |
Hover/Click |
|
Sep21 |
210607 |
1627 |
1632 |
1607 |
1610 |
-17 |
8,411 |
53,810 |
+1,785 |
Hover/Click |
|
Dec21 |
210607 |
1669 |
1672 |
1655 |
1657 |
-11 |
4,489 |
55,329 |
-613 |
Hover/Click |
|
Mar22 |
210607 |
1670 |
1670 |
1656 |
1658 |
-12 |
1,915 |
38,865 |
-240 |
Hover/Click |
|
May22 |
210607 |
1666 |
1667 |
1654 |
1657 |
-12 |
693 |
17,808 |
-121 |
Hover/Click |
|
Jul22 |
210607 |
1668 |
1668 |
1657 |
1658 |
-12 |
205 |
8,062 |
-2 |
Hover/Click |
|
Sep22 |
210607 |
1667 |
1667 |
1657 |
1660 |
-10 |
23 |
5,351 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
21,675 |
217,536 |
-1,049 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug21 |
210607 |
468.00 |
468.90 |
457.60 |
459.30 |
-7.20 |
3,426 |
43,900 |
-281 |
Hover/Click |
|
Oct21 |
210607 |
470.60 |
470.90 |
461.20 |
463.20 |
-5.80 |
934 |
15,496 |
-31 |
Hover/Click |
|
Dec21 |
210607 |
473.20 |
473.90 |
465.40 |
466.90 |
-5.50 |
190 |
7,958 |
+26 |
Hover/Click |
|
Mar22 |
210607 |
475.10 |
475.50 |
468.00 |
469.50 |
-5.10 |
125 |
6,874 |
+33 |
Hover/Click |
|
May22 |
210607 |
464.00 |
464.00 |
458.80 |
460.10 |
-4.40 |
59 |
4,461 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
5,013 |
82,161 |
-68 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul21 |
210607 |
85.83 |
86.50 |
84.10 |
84.36 |
-1.44 |
13,158 |
67,270 |
-3,551 |
Hover/Click |
|
Oct21 |
210607 |
86.66 |
86.66 |
85.98 |
86.26 |
+0.33 |
8 |
98 |
+1 |
Hover/Click |
|
Dec21 |
210607 |
86.00 |
86.53 |
85.00 |
85.26 |
-0.62 |
14,353 |
118,716 |
+2,536 |
Hover/Click |
|
Mar22 |
210607 |
85.88 |
86.30 |
84.97 |
85.24 |
-0.49 |
2,853 |
21,930 |
+1,040 |
Hover/Click |
|
May22 |
210607 |
85.65 |
86.09 |
84.94 |
85.13 |
-0.38 |
696 |
4,158 |
+322 |
Hover/Click |
|
Jul22 |
210607 |
85.01 |
85.50 |
84.42 |
84.58 |
-0.27 |
524 |
7,673 |
+308 |
Hover/Click |
| Total Volume and Open Interest |
31,987 |
231,254 |
+868 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jul21 |
210607 |
1228.4 |
1259.9 |
1221.2 |
1221.2 |
-63.0 |
340 |
1,231 |
-38 |
|
|
Sep21 |
210607 |
1104.6 |
1126.3 |
1078.5 |
1078.5 |
-63.0 |
142 |
575 |
+28 |
|
|
Nov21 |
210607 |
937.0 |
953.0 |
924.8 |
924.8 |
-63.0 |
41 |
393 |
+13 |
|
|
Jan22 |
210607 |
895.0 |
895.0 |
886.2 |
886.2 |
-63.0 |
8 |
60 |
+3 |
|
|
Mar22 |
210607 |
876.2 |
876.2 |
876.2 |
876.2 |
-63.0 |
4 |
9 |
+2 |
|
|
May22 |
210607 |
832.2 |
832.2 |
832.2 |
832.2 |
-63.0 |
1 |
3 |
+1 |
|
|
Jul22 |
210607 |
832.2 |
832.2 |
832.2 |
832.2 |
-63.0 |
|
|
|
|
| Total Volume and Open Interest |
536 |
2,271 |
+9 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jul21 |
210607 |
69.52 |
70.00 |
68.93 |
69.23 |
-0.39 |
351,367 |
453,902 |
-4,851 |
Hover/Click |
|
Aug21 |
210607 |
69.25 |
69.76 |
68.71 |
69.04 |
-0.35 |
108,641 |
299,885 |
+6,602 |
Hover/Click |
|
Sep21 |
210607 |
68.75 |
69.26 |
68.21 |
68.59 |
-0.30 |
56,645 |
293,655 |
+9,041 |
Hover/Click |
|
Oct21 |
210607 |
68.18 |
68.59 |
67.55 |
67.97 |
-0.26 |
23,224 |
174,385 |
-242 |
Hover/Click |
|
Nov21 |
210607 |
67.52 |
67.88 |
66.92 |
67.36 |
-0.21 |
18,139 |
111,300 |
+177 |
Hover/Click |
|
Dec21 |
210607 |
66.76 |
67.29 |
66.28 |
66.76 |
-0.17 |
46,758 |
315,974 |
-1,260 |
Hover/Click |
|
Jan22 |
210607 |
66.27 |
66.45 |
65.70 |
66.19 |
-0.13 |
8,588 |
57,355 |
-1,081 |
Hover/Click |
|
Feb22 |
210607 |
65.80 |
65.90 |
65.16 |
65.64 |
-0.10 |
3,018 |
46,681 |
+695 |
Hover/Click |
|
Mar22 |
210607 |
65.24 |
65.35 |
64.73 |
65.14 |
-0.06 |
6,730 |
62,519 |
+740 |
Hover/Click |
|
Apr22 |
210607 |
64.74 |
64.88 |
64.31 |
64.66 |
-0.04 |
1,522 |
42,186 |
+604 |
Hover/Click |
|
May22 |
210607 |
64.26 |
64.48 |
63.65 |
64.21 |
-0.02 |
1,301 |
33,852 |
+129 |
Hover/Click |
|
Jun22 |
210607 |
63.67 |
64.08 |
63.20 |
63.80 |
unch |
11,799 |
144,288 |
+163 |
Hover/Click |
|
Jul22 |
210607 |
63.36 |
63.42 |
63.27 |
63.36 |
+0.02 |
990 |
23,084 |
+521 |
Hover/Click |
|
Aug22 |
210607 |
63.00 |
63.00 |
62.87 |
62.93 |
+0.04 |
927 |
21,253 |
+326 |
Hover/Click |
|
Sep22 |
210607 |
62.53 |
62.53 |
62.53 |
62.53 |
+0.06 |
1,336 |
32,984 |
+323 |
Hover/Click |
|
Oct22 |
210607 |
62.15 |
62.15 |
62.15 |
62.15 |
+0.07 |
103 |
15,357 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
667,467 |
2,525,956 |
+15,339 |
|
| e-miNY Crude Oil(NYM) |
|
Jul21 |
210607 |
69.525 |
70.000 |
68.950 |
69.225 |
-0.400 |
15,072 |
2,705 |
-186 |
|
|
Aug21 |
210607 |
69.225 |
69.750 |
68.725 |
69.050 |
-0.350 |
1,257 |
474 |
+2 |
|
|
Sep21 |
210607 |
68.800 |
69.250 |
68.250 |
68.600 |
-0.300 |
71 |
131 |
+16 |
|
|
Oct21 |
210607 |
68.300 |
68.300 |
67.575 |
67.975 |
-0.250 |
9 |
90 |
+0 |
|
|
Nov21 |
210607 |
67.700 |
67.700 |
67.350 |
67.350 |
-0.225 |
4 |
28 |
-1 |
|
|
Dec21 |
210607 |
66.800 |
67.250 |
66.325 |
66.750 |
-0.175 |
38 |
309 |
+2 |
|
|
Jan22 |
210607 |
66.325 |
66.450 |
66.150 |
66.200 |
-0.125 |
0 |
49 |
+0 |
|
|
Feb22 |
210607 |
65.700 |
66.000 |
65.400 |
65.650 |
-0.100 |
8 |
14 |
-1 |
|
|
Mar22 |
210607 |
65.150 |
65.150 |
65.150 |
65.150 |
-0.050 |
2 |
19 |
+0 |
|
|
Apr22 |
210607 |
64.650 |
64.650 |
64.650 |
64.650 |
-0.050 |
9 |
10 |
+3 |
|
| Total Volume and Open Interest |
16,476 |
4,035 |
-160 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jul21 |
210607 |
211.34 |
213.15 |
209.95 |
211.56 |
-0.43 |
40,789 |
137,760 |
-2,600 |
Hover/Click |
|
Aug21 |
210607 |
211.63 |
213.32 |
210.24 |
211.84 |
-0.38 |
19,810 |
47,729 |
+1,119 |
Hover/Click |
|
Sep21 |
210607 |
211.98 |
213.54 |
210.48 |
212.12 |
-0.36 |
11,295 |
49,676 |
+1,194 |
Hover/Click |
|
Oct21 |
210607 |
213.00 |
213.70 |
210.76 |
212.29 |
-0.32 |
8,179 |
26,724 |
+1,501 |
Hover/Click |
|
Nov21 |
210607 |
212.47 |
213.06 |
211.02 |
212.33 |
-0.29 |
4,433 |
22,626 |
+1,110 |
Hover/Click |
|
Dec21 |
210607 |
211.95 |
213.19 |
210.62 |
212.22 |
-0.28 |
8,336 |
69,349 |
-1,808 |
Hover/Click |
|
Jan22 |
210607 |
212.14 |
212.73 |
210.25 |
212.03 |
-0.25 |
1,373 |
18,518 |
-183 |
Hover/Click |
|
Feb22 |
210607 |
212.22 |
212.56 |
209.84 |
211.47 |
-0.17 |
802 |
5,967 |
+189 |
Hover/Click |
|
Mar22 |
210607 |
210.88 |
211.43 |
208.78 |
210.47 |
-0.08 |
1,513 |
8,636 |
+236 |
Hover/Click |
|
Apr22 |
210607 |
209.15 |
209.60 |
208.70 |
209.02 |
-0.01 |
429 |
3,334 |
-13 |
Hover/Click |
|
May22 |
210607 |
208.00 |
208.07 |
208.00 |
208.07 |
+0.04 |
216 |
2,140 |
+2 |
Hover/Click |
|
Jun22 |
210607 |
206.98 |
207.95 |
205.38 |
207.27 |
+0.07 |
2,007 |
17,279 |
+147 |
Hover/Click |
|
Jul22 |
210607 |
207.11 |
207.11 |
206.92 |
207.11 |
+0.11 |
107 |
1,620 |
-30 |
Hover/Click |
|
Aug22 |
210607 |
207.03 |
207.03 |
207.03 |
207.03 |
+0.15 |
159 |
1,218 |
-47 |
Hover/Click |
| Total Volume and Open Interest |
100,611 |
436,904 |
+812 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jul21 |
210607 |
220.55 |
221.71 |
219.00 |
219.31 |
-1.84 |
46,666 |
156,089 |
+446 |
Hover/Click |
|
Aug21 |
210607 |
219.91 |
221.23 |
218.66 |
219.07 |
-1.64 |
38,256 |
83,262 |
+4,213 |
Hover/Click |
|
Sep21 |
210607 |
218.31 |
219.22 |
216.79 |
217.39 |
-1.32 |
22,433 |
59,437 |
-267 |
Hover/Click |
|
Oct21 |
210607 |
205.77 |
207.02 |
204.52 |
205.59 |
-1.00 |
11,631 |
32,225 |
+665 |
Hover/Click |
|
Nov21 |
210607 |
202.21 |
203.04 |
201.90 |
202.15 |
-0.74 |
5,095 |
21,000 |
+1,481 |
Hover/Click |
|
Dec21 |
210607 |
198.21 |
200.32 |
197.89 |
199.30 |
-0.53 |
5,623 |
43,038 |
+647 |
Hover/Click |
|
Jan22 |
210607 |
198.16 |
198.90 |
197.90 |
198.25 |
-0.40 |
1,111 |
7,339 |
+351 |
Hover/Click |
|
Feb22 |
210607 |
198.59 |
199.00 |
198.10 |
198.48 |
-0.37 |
329 |
4,926 |
+70 |
Hover/Click |
|
Mar22 |
210607 |
199.41 |
200.22 |
199.30 |
199.59 |
-0.42 |
431 |
6,254 |
+259 |
Hover/Click |
|
Apr22 |
210607 |
213.06 |
213.91 |
213.06 |
213.28 |
-0.68 |
149 |
2,675 |
+43 |
Hover/Click |
| Total Volume and Open Interest |
131,894 |
423,950 |
+7,934 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jul21 |
210607 |
219.31 |
219.31 |
219.30 |
219.31 |
-1.84 |
0 |
2 |
+0 |
|
|
Aug21 |
210607 |
219.07 |
219.07 |
219.07 |
219.07 |
-1.64 |
|
|
|
|
|
Sep21 |
210607 |
217.39 |
217.39 |
217.39 |
217.39 |
-1.32 |
|
|
|
|
|
Oct21 |
210607 |
205.59 |
205.59 |
205.59 |
205.59 |
-1.00 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jul21 |
210607 |
3.109 |
3.115 |
3.033 |
3.070 |
-0.027 |
100,521 |
293,689 |
-9,170 |
Hover/Click |
|
Aug21 |
210607 |
3.125 |
3.131 |
3.053 |
3.089 |
-0.025 |
32,361 |
102,702 |
+2,717 |
Hover/Click |
|
Sep21 |
210607 |
3.119 |
3.121 |
3.046 |
3.082 |
-0.023 |
23,328 |
149,163 |
-1,910 |
Hover/Click |
|
Oct21 |
210607 |
3.135 |
3.138 |
3.066 |
3.104 |
-0.020 |
25,928 |
139,076 |
+1,125 |
Hover/Click |
|
Nov21 |
210607 |
3.191 |
3.194 |
3.132 |
3.171 |
-0.013 |
11,687 |
77,081 |
+564 |
Hover/Click |
|
Dec21 |
210607 |
3.310 |
3.312 |
3.256 |
3.293 |
-0.010 |
8,875 |
52,835 |
-423 |
Hover/Click |
|
Jan22 |
210607 |
3.391 |
3.394 |
3.341 |
3.377 |
-0.009 |
11,983 |
81,402 |
-1,011 |
Hover/Click |
|
Feb22 |
210607 |
3.329 |
3.329 |
3.277 |
3.318 |
-0.004 |
5,364 |
31,139 |
+283 |
Hover/Click |
|
Mar22 |
210607 |
3.141 |
3.153 |
3.097 |
3.147 |
+0.007 |
12,659 |
52,905 |
+43 |
Hover/Click |
|
Apr22 |
210607 |
2.748 |
2.766 |
2.729 |
2.765 |
+0.010 |
11,072 |
62,200 |
-97 |
Hover/Click |
|
May22 |
210607 |
2.700 |
2.715 |
2.683 |
2.715 |
+0.011 |
4,528 |
39,653 |
-1,137 |
Hover/Click |
|
Jun22 |
210607 |
2.734 |
2.745 |
2.716 |
2.745 |
+0.010 |
1,836 |
20,878 |
-424 |
Hover/Click |
|
Jul22 |
210607 |
2.769 |
2.796 |
2.755 |
2.782 |
+0.010 |
588 |
12,521 |
+210 |
Hover/Click |
|
Aug22 |
210607 |
2.778 |
2.786 |
2.761 |
2.786 |
+0.008 |
615 |
11,410 |
+220 |
Hover/Click |
|
Sep22 |
210607 |
2.764 |
2.770 |
2.746 |
2.768 |
+0.005 |
554 |
12,041 |
-119 |
Hover/Click |
|
Oct22 |
210607 |
2.785 |
2.795 |
2.772 |
2.795 |
+0.005 |
1,805 |
31,022 |
+328 |
Hover/Click |
| Total Volume and Open Interest |
256,488 |
1,237,141 |
-7,859 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug21 |
210607 |
71.82 |
72.27 |
71.10 |
71.49 |
-0.40 |
229,785 |
524,449 |
-11,951 |
Hover/Click |
|
Sep21 |
210607 |
71.29 |
71.86 |
70.69 |
71.11 |
-0.38 |
147,917 |
345,780 |
-5,570 |
Hover/Click |
|
Oct21 |
210607 |
70.89 |
71.28 |
70.13 |
70.58 |
-0.34 |
64,281 |
171,933 |
+128 |
Hover/Click |
|
Nov21 |
210607 |
70.36 |
70.72 |
69.61 |
70.07 |
-0.32 |
29,087 |
122,743 |
+616 |
Hover/Click |
|
Dec21 |
210607 |
69.84 |
70.20 |
69.09 |
69.58 |
-0.29 |
74,707 |
273,663 |
-2,712 |
Hover/Click |
|
Jan22 |
210607 |
69.44 |
69.73 |
68.62 |
69.13 |
-0.25 |
13,470 |
76,078 |
+1,558 |
Hover/Click |
|
Feb22 |
210607 |
68.96 |
69.24 |
68.19 |
68.70 |
-0.22 |
7,563 |
57,250 |
+978 |
Hover/Click |
|
Mar22 |
210607 |
68.36 |
68.82 |
67.75 |
68.30 |
-0.19 |
11,379 |
83,400 |
-1,046 |
Hover/Click |
|
Apr22 |
210607 |
68.16 |
68.38 |
67.36 |
67.92 |
-0.17 |
2,741 |
32,078 |
+562 |
Hover/Click |
|
May22 |
210607 |
67.52 |
67.57 |
67.52 |
67.57 |
-0.15 |
970 |
35,597 |
-89 |
Hover/Click |
|
Jun22 |
210607 |
67.32 |
67.64 |
66.64 |
67.23 |
-0.12 |
18,530 |
131,801 |
-762 |
Hover/Click |
|
Jul22 |
210607 |
66.91 |
66.91 |
66.91 |
66.91 |
-0.10 |
1,356 |
33,534 |
+657 |
Hover/Click |
|
Aug22 |
210607 |
66.61 |
66.61 |
66.61 |
66.61 |
-0.07 |
562 |
26,127 |
+218 |
Hover/Click |
|
Sep22 |
210607 |
66.28 |
66.28 |
66.28 |
66.28 |
-0.05 |
749 |
32,847 |
+29 |
Hover/Click |
| Total Volume and Open Interest |
631,002 |
2,406,385 |
-16,843 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jun21 |
210607 |
583.25 |
586.75 |
578.50 |
580.50 |
-0.75 |
39,066 |
103,718 |
-14,534 |
Hover/Click |
|
Jul21 |
210607 |
584.75 |
588.50 |
580.00 |
582.25 |
-0.75 |
96,440 |
222,088 |
+8,078 |
Hover/Click |
|
Aug21 |
210607 |
585.50 |
589.75 |
581.50 |
583.75 |
-0.50 |
45,643 |
90,933 |
-812 |
Hover/Click |
|
Sep21 |
210607 |
587.00 |
590.25 |
582.50 |
584.75 |
-0.50 |
25,815 |
90,841 |
-2,781 |
Hover/Click |
|
Oct21 |
210607 |
588.00 |
591.25 |
583.50 |
585.50 |
-0.50 |
18,284 |
110,744 |
+1,814 |
Hover/Click |
|
Nov21 |
210607 |
588.00 |
588.50 |
581.75 |
583.75 |
-0.50 |
5,847 |
57,056 |
+1,570 |
Hover/Click |
|
Dec21 |
210607 |
583.00 |
586.25 |
578.25 |
580.75 |
-0.50 |
24,807 |
167,905 |
-1,630 |
Hover/Click |
|
Jan22 |
210607 |
585.00 |
585.00 |
577.25 |
579.50 |
-0.50 |
2,368 |
35,884 |
-671 |
Hover/Click |
|
Feb22 |
210607 |
583.75 |
583.75 |
577.00 |
578.50 |
-0.25 |
2,882 |
13,556 |
-700 |
Hover/Click |
|
Mar22 |
210607 |
582.00 |
582.00 |
575.00 |
576.75 |
-0.25 |
2,902 |
20,648 |
-185 |
Hover/Click |
| Total Volume and Open Interest |
275,555 |
1,059,879 |
-8,626 |
|
| Ethanol(CBOT) |
|
Jul21 |
210607 |
2.460 |
2.460 |
2.460 |
2.460 |
unch |
0 |
20 |
+0 |
|
|
Aug21 |
210607 |
2.380 |
2.380 |
2.380 |
2.380 |
unch |
0 |
8 |
+0 |
|
|
Sep21 |
210607 |
2.380 |
2.380 |
2.380 |
2.380 |
unch |
0 |
3 |
+0 |
|
|
Oct21 |
210607 |
2.367 |
2.367 |
2.367 |
2.367 |
unch |
|
|
|
|
|
Nov21 |
210607 |
2.367 |
2.367 |
2.367 |
2.367 |
unch |
|
|
|
|
|
Dec21 |
210607 |
2.367 |
2.367 |
2.367 |
2.367 |
unch |
|
|
|
|
|
Jan22 |
210607 |
2.297 |
2.297 |
2.297 |
2.297 |
unch |
|
|
|
|
|
Feb22 |
210607 |
2.297 |
2.297 |
2.297 |
2.297 |
unch |
|
|
|
|
| Total Volume and Open Interest |
0 |
31 |
+0 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul21 |
210607 |
69.46 |
70.00 |
68.93 |
69.23 |
-0.39 |
22,209 |
33,463 |
-2,377 |
Hover/Click |
|
Aug21 |
210607 |
69.27 |
69.64 |
68.70 |
69.04 |
-0.35 |
35,363 |
52,400 |
-1,207 |
Hover/Click |
|
Sep21 |
210607 |
69.03 |
69.13 |
68.19 |
68.59 |
-0.30 |
35,845 |
50,002 |
+70 |
Hover/Click |
|
Oct21 |
210607 |
68.37 |
68.37 |
67.54 |
67.97 |
-0.26 |
24,862 |
28,035 |
+667 |
Hover/Click |
|
Nov21 |
210607 |
67.71 |
67.71 |
66.88 |
67.36 |
-0.21 |
9,509 |
16,361 |
+443 |
Hover/Click |
|
Dec21 |
210607 |
67.07 |
67.07 |
66.24 |
66.76 |
-0.17 |
8,414 |
112,110 |
-538 |
Hover/Click |
|
Jan22 |
210607 |
65.64 |
66.24 |
65.64 |
66.19 |
-0.13 |
869 |
13,312 |
+186 |
Hover/Click |
|
Feb22 |
210607 |
65.35 |
65.69 |
65.30 |
65.64 |
-0.10 |
439 |
7,996 |
+75 |
Hover/Click |
|
Mar22 |
210607 |
64.82 |
65.19 |
64.76 |
65.14 |
-0.06 |
1,069 |
15,667 |
+115 |
Hover/Click |
|
Apr22 |
210607 |
64.50 |
64.66 |
64.50 |
64.66 |
-0.04 |
133 |
4,662 |
+31 |
Hover/Click |
|
May22 |
210607 |
64.21 |
64.21 |
64.21 |
64.21 |
-0.02 |
71 |
4,471 |
+43 |
Hover/Click |
|
Jun22 |
210607 |
63.70 |
63.80 |
63.62 |
63.80 |
unch |
2,585 |
38,386 |
+1 |
Hover/Click |
|
Jul22 |
210607 |
63.36 |
63.36 |
63.36 |
63.36 |
+0.02 |
100 |
2,239 |
+67 |
Hover/Click |
|
Aug22 |
210607 |
62.93 |
62.93 |
62.93 |
62.93 |
+0.04 |
13 |
3,139 |
-10 |
Hover/Click |
|
Sep22 |
210607 |
62.53 |
62.53 |
62.53 |
62.53 |
+0.06 |
86 |
6,894 |
+4 |
Hover/Click |
|
Oct22 |
210607 |
62.15 |
62.15 |
62.15 |
62.15 |
+0.07 |
0 |
3,843 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
145,862 |
529,445 |
-2,075 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun21 |
210607 |
90.150 |
90.300 |
89.905 |
89.945 |
-0.188 |
31,496 |
43,988 |
+499 |
Hover/Click |
|
Sep21 |
210607 |
90.170 |
90.305 |
89.880 |
89.915 |
-0.225 |
1,826 |
3,871 |
+516 |
Hover/Click |
|
Dec21 |
210607 |
90.100 |
90.270 |
89.900 |
89.930 |
-0.185 |
74 |
472 |
+34 |
Hover/Click |
| Total Volume and Open Interest |
33,396 |
48,336 |
+1,049 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun21 |
210607 |
77.40 |
77.66 |
77.27 |
77.60 |
+0.16 |
121,904 |
141,308 |
+7,903 |
Hover/Click |
|
Sep21 |
210607 |
77.43 |
77.69 |
77.30 |
77.63 |
+0.16 |
4,532 |
7,538 |
+2,913 |
Hover/Click |
|
Dec21 |
210607 |
77.41 |
77.69 |
77.33 |
77.65 |
+0.17 |
36 |
190 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
126,646 |
149,239 |
+10,791 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun21 |
210607 |
141.60 |
141.92 |
141.12 |
141.84 |
+0.22 |
96,976 |
160,393 |
-2,359 |
Hover/Click |
|
Sep21 |
210607 |
141.62 |
141.93 |
141.13 |
141.85 |
+0.22 |
1,526 |
8,290 |
+218 |
Hover/Click |
|
Dec21 |
210607 |
141.41 |
141.93 |
141.15 |
141.86 |
+0.22 |
32 |
2,065 |
-9 |
Hover/Click |
| Total Volume and Open Interest |
98,728 |
171,456 |
-2,136 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun21 |
210607 |
82.82 |
82.94 |
82.60 |
82.84 |
+0.02 |
70,793 |
201,375 |
-7,368 |
Hover/Click |
|
Sep21 |
210607 |
82.82 |
82.93 |
82.60 |
82.84 |
+0.03 |
9,178 |
15,800 |
+2,104 |
Hover/Click |
|
Dec21 |
210607 |
82.83 |
82.91 |
82.60 |
82.83 |
+0.02 |
134 |
3,903 |
+107 |
Hover/Click |
|
Mar22 |
210607 |
82.78 |
82.86 |
82.62 |
82.83 |
+0.02 |
0 |
304 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
80,169 |
222,043 |
-5,150 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun21 |
210607 |
91.31 |
91.60 |
91.22 |
91.54 |
+0.22 |
97,734 |
158,334 |
+5,878 |
Hover/Click |
|
Sep21 |
210607 |
91.38 |
91.66 |
91.28 |
91.61 |
+0.23 |
2,747 |
9,302 |
+220 |
Hover/Click |
|
Dec21 |
210607 |
91.57 |
91.72 |
91.39 |
91.67 |
+0.22 |
7 |
200 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
100,550 |
168,876 |
+6,086 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun21 |
210607 |
111.23 |
111.54 |
111.00 |
111.50 |
+0.26 |
18,291 |
43,801 |
-193 |
Hover/Click |
|
Sep21 |
210607 |
111.52 |
111.81 |
111.27 |
111.76 |
+0.26 |
737 |
1,161 |
+64 |
Hover/Click |
|
Dec21 |
210607 |
111.76 |
112.02 |
111.56 |
112.02 |
+0.26 |
14 |
50 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
19,042 |
45,057 |
-124 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun21 |
210607 |
121.68 |
122.04 |
121.47 |
121.97 |
+0.30 |
197,372 |
685,025 |
-14,065 |
Hover/Click |
|
Sep21 |
210607 |
121.89 |
122.26 |
121.68 |
122.19 |
+0.30 |
23,498 |
37,781 |
+9,816 |
Hover/Click |
|
Dec21 |
210607 |
121.98 |
122.47 |
121.90 |
122.40 |
+0.30 |
64 |
2,417 |
-8 |
Hover/Click |
| Total Volume and Open Interest |
223,094 |
736,330 |
-2,581 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun21 |
210607 |
500.38 |
506.25 |
500.25 |
504.00 |
+3.00 |
54,489 |
142,098 |
-6,549 |
Hover/Click |
|
Sep21 |
210607 |
495.38 |
501.13 |
495.25 |
498.88 |
+3.00 |
1,846 |
13,288 |
+1,317 |
Hover/Click |
| Total Volume and Open Interest |
56,335 |
155,422 |
-5,232 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jul21 |
210607 |
198.20 |
198.80 |
196.85 |
198.20 |
+0.45 |
1,804 |
33,625 |
+119 |
|
|
Aug21 |
210607 |
197.65 |
198.20 |
196.30 |
197.60 |
+0.35 |
37 |
279 |
+4 |
|
|
Sep21 |
210607 |
196.55 |
197.55 |
195.75 |
197.00 |
+0.45 |
85 |
5,269 |
-1 |
Hover/Click |
|
Oct21 |
210607 |
196.20 |
196.20 |
196.20 |
196.20 |
+0.30 |
|
|
|
|
| Total Volume and Open Interest |
1,926 |
39,173 |
+122 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210607 |
159~130 |
159~130 |
158~190 |
158~260 |
-0~080 |
2,745 |
15,769 |
-2,100 |
Hover/Click |
|
Sep21 |
210607 |
157~250 |
157~250 |
156~310 |
157~070 |
-0~080 |
269,123 |
1,179,441 |
-2,304 |
Hover/Click |
|
Dec21 |
210607 |
156~020 |
156~020 |
155~280 |
155~280 |
-0~080 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
271,868 |
1,195,214 |
-4,404 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210607 |
133~030 |
133~030 |
132~305 |
133~010 |
-0~030 |
13,060 |
48,770 |
-4,877 |
Hover/Click |
|
Sep21 |
210607 |
132~065 |
132~070 |
132~005 |
132~035 |
-0~030 |
1,170,926 |
4,394,610 |
+43,394 |
Hover/Click |
|
Dec21 |
210607 |
131~250 |
131~250 |
131~115 |
131~115 |
-0~030 |
3 |
89 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,183,989 |
4,443,469 |
+38,518 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210607 |
124~136 |
124~156 |
124~130 |
124~142 |
-0~012 |
18,022 |
79,919 |
-8,778 |
Hover/Click |
|
Sep21 |
210607 |
123~304 |
123~304 |
123~264 |
123~284 |
-0~012 |
713,399 |
3,420,689 |
-7,981 |
Hover/Click |
|
Dec21 |
210607 |
123~184 |
123~184 |
123~184 |
123~184 |
-0~012 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
731,421 |
3,500,608 |
-16,759 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210607 |
110~136 |
110~137 |
110~133 |
110~133 |
-0~003 |
10,515 |
34,929 |
-4,253 |
Hover/Click |
|
Sep21 |
210607 |
110~111 |
110~112 |
110~104 |
110~105 |
-0~003 |
273,587 |
2,163,806 |
-26,697 |
Hover/Click |
|
Dec21 |
210607 |
110~105 |
110~105 |
110~105 |
110~105 |
-0~003 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
284,102 |
2,198,735 |
-30,950 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Jun21 |
210607 |
99.880 |
99.880 |
99.875 |
99.878 |
unch |
186,267 |
1,409,692 |
+14,868 |
|
|
Sep21 |
210607 |
99.885 |
99.885 |
99.880 |
99.880 |
unch |
78,227 |
890,344 |
-5,069 |
|
|
Dec21 |
210607 |
99.830 |
99.830 |
99.825 |
99.825 |
unch |
134,174 |
943,730 |
-11,722 |
|
|
Mar22 |
210607 |
99.845 |
99.845 |
99.840 |
99.840 |
unch |
96,578 |
885,671 |
-5,835 |
|
|
Jun22 |
210607 |
99.810 |
99.810 |
99.800 |
99.805 |
unch |
105,395 |
898,084 |
-2,650 |
|
|
Sep22 |
210607 |
99.745 |
99.745 |
99.735 |
99.740 |
unch |
102,946 |
839,295 |
-4,899 |
|
|
Dec22 |
210607 |
99.630 |
99.635 |
99.620 |
99.630 |
unch |
130,959 |
843,486 |
+4,832 |
|
|
Mar23 |
210607 |
99.565 |
99.570 |
99.555 |
99.560 |
-0.005 |
164,753 |
1,201,685 |
-4,444 |
|
|
Jun23 |
210607 |
99.440 |
99.440 |
99.420 |
99.430 |
-0.005 |
213,682 |
1,038,344 |
+8,438 |
|
|
Sep23 |
210607 |
99.210 |
99.215 |
99.190 |
99.200 |
-0.010 |
199,733 |
812,739 |
+7,308 |
|
|
Dec23 |
210607 |
99.070 |
99.070 |
99.040 |
99.055 |
-0.010 |
238,386 |
881,176 |
+1,890 |
|
|
Mar24 |
210607 |
98.925 |
98.925 |
98.895 |
98.915 |
-0.005 |
112,650 |
389,074 |
-2,613 |
|
|
Jun24 |
210607 |
98.780 |
98.780 |
98.745 |
98.765 |
-0.005 |
72,830 |
393,825 |
+619 |
|
|
Sep24 |
210607 |
98.625 |
98.625 |
98.600 |
98.620 |
-0.005 |
73,483 |
470,770 |
-8,360 |
|
|
Dec24 |
210607 |
98.495 |
98.495 |
98.465 |
98.490 |
unch |
69,222 |
424,716 |
-403 |
|
|
Mar25 |
210607 |
98.395 |
98.395 |
98.360 |
98.390 |
unch |
42,598 |
215,398 |
+1,906 |
|
|
Jun25 |
210607 |
98.285 |
98.290 |
98.255 |
98.285 |
+0.005 |
28,938 |
146,437 |
+306 |
|
|
Sep25 |
210607 |
98.190 |
98.195 |
98.160 |
98.195 |
+0.010 |
26,470 |
187,309 |
-2,122 |
|
| Total Volume and Open Interest |
2,171,049 |
13,498,051 |
-2,074 |
|
| Ultra T-Bond(CBOT) |
|
Jun21 |
210607 |
188~06 |
188~20 |
187~19 |
187~31 |
-0~14 |
5,876 |
23,395 |
-3,502 |
|
|
Sep21 |
210607 |
187~04 |
187~06 |
185~28 |
186~09 |
-0~15 |
137,771 |
1,162,378 |
-1,221 |
|
|
Dec21 |
210607 |
185~09 |
185~09 |
185~09 |
185~09 |
-0~15 |
|
|
|
|
| Total Volume and Open Interest |
143,647 |
1,185,773 |
-4,723 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun21 |
210607 |
147~040 |
147~060 |
146~270 |
147~010 |
-0~035 |
5,940 |
55,516 |
-3,206 |
|
|
Sep21 |
210607 |
145~205 |
145~210 |
145~060 |
145~120 |
-0~040 |
203,659 |
1,599,304 |
-7,875 |
|
|
Dec21 |
210607 |
145~120 |
145~120 |
145~120 |
145~120 |
-0~040 |
|
|
|
|
| Total Volume and Open Interest |
209,599 |
1,654,820 |
-11,081 |
|
| 30 Day Federal Funds(CBOT) |
|
Jun21 |
210607 |
99.933 |
99.935 |
99.930 |
99.935 |
+0.002 |
18,204 |
117,414 |
+4,086 |
|
|
Jul21 |
210607 |
99.920 |
99.925 |
99.920 |
99.925 |
+0.005 |
13,606 |
170,529 |
+5,565 |
|
|
Aug21 |
210607 |
99.915 |
99.920 |
99.915 |
99.920 |
+0.005 |
3,508 |
81,397 |
+36 |
|
|
Sep21 |
210607 |
99.920 |
99.920 |
99.915 |
99.920 |
unch |
1,099 |
55,577 |
-224 |
|
|
Oct21 |
210607 |
99.915 |
99.920 |
99.915 |
99.920 |
unch |
2,211 |
64,212 |
+88 |
|
|
Nov21 |
210607 |
99.915 |
99.920 |
99.915 |
99.920 |
unch |
3,018 |
81,715 |
+898 |
|
| Total Volume and Open Interest |
83,914 |
1,041,382 |
+17,441 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun21 |
210607 |
151.47 |
151.59 |
151.46 |
151.53 |
+0.04 |
1,025 |
13,737 |
+78 |
Hover/Click |
|
Sep21 |
210607 |
151.27 |
151.40 |
151.27 |
151.37 |
+0.07 |
51 |
158 |
+40 |
Hover/Click |
|
Dec21 |
210607 |
151.37 |
151.37 |
151.37 |
151.37 |
+0.07 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,076 |
13,895 |
+118 |
|
| Euro-Buxl(EUREX) |
|
Jun21 |
210607 |
202.48 |
202.64 |
201.62 |
202.26 |
-0.14 |
171,865 |
225,504 |
-140,047 |
|
|
Sep21 |
210607 |
200.98 |
201.02 |
199.90 |
200.58 |
-0.14 |
125,100 |
298,149 |
+54,582 |
|
|
Dec21 |
210607 |
199.26 |
199.26 |
199.26 |
199.26 |
-0.14 |
1 |
6 |
+1 |
|
| Total Volume and Open Interest |
296,966 |
523,659 |
-85,464 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210607 |
170.29 |
170.40 |
170.05 |
170.12 |
-0.21 |
1,175,377 |
1,155,087 |
-372,899 |
Hover/Click |
|
Sep21 |
210607 |
171.92 |
172.03 |
171.65 |
171.75 |
-0.19 |
819,579 |
1,307,040 |
+344,053 |
Hover/Click |
|
Dec21 |
210607 |
168.98 |
168.98 |
168.98 |
168.98 |
-0.21 |
1 |
9 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,994,957 |
2,462,136 |
-28,845 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210607 |
134.92 |
134.94 |
134.83 |
134.85 |
-0.09 |
808,701 |
788,893 |
-527,017 |
Hover/Click |
|
Sep21 |
210607 |
134.21 |
134.21 |
134.09 |
134.12 |
-0.09 |
662,716 |
1,142,944 |
+223,400 |
Hover/Click |
|
Dec21 |
210607 |
135.15 |
135.15 |
135.15 |
135.15 |
-0.09 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,471,417 |
1,931,837 |
-303,617 |
|
| Euro-Schatz(EUREX) |
|
Jun21 |
210607 |
112.05 |
112.05 |
112.00 |
112.01 |
-0.04 |
597,546 |
827,509 |
-447,050 |
|
|
Sep21 |
210607 |
112.18 |
112.18 |
112.15 |
112.15 |
-0.01 |
519,797 |
1,330,742 |
+159,122 |
|
|
Dec21 |
210607 |
112.01 |
112.01 |
112.01 |
112.01 |
-0.04 |
|
|
|
|
| Total Volume and Open Interest |
1,117,343 |
2,158,251 |
-287,928 |
|
| 3-Mth Euribor(EUREX) |
|
Jun21 |
210607 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
713 |
-259 |
|
|
Sep21 |
210607 |
100.535 |
100.535 |
100.535 |
100.535 |
unch |
0 |
1,591 |
-284 |
|
|
Dec21 |
210607 |
100.530 |
100.530 |
100.530 |
100.530 |
unch |
0 |
791 |
+0 |
|
| Total Volume and Open Interest |
0 |
4,455 |
-543 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun21 |
210607 |
128~09 |
128~09 |
128~04 |
128~06 |
-0~04 |
4,700 |
13,820 |
-3,344 |
Hover/Click |
|
Sep21 |
210607 |
127~07 |
127~10 |
127~01 |
127~05 |
-0~04 |
187,737 |
700,046 |
+2,640 |
Hover/Click |
| Total Volume and Open Interest |
192,868 |
713,876 |
-699 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Jun21 |
210607 |
99.93 |
99.93 |
99.92 |
99.93 |
unch |
12,350 |
544,051 |
-1,027 |
|
|
Sep21 |
210607 |
99.92 |
99.93 |
99.92 |
99.93 |
+0.01 |
21,127 |
552,105 |
-2,467 |
|
|
Dec21 |
210607 |
99.89 |
99.89 |
99.88 |
99.88 |
unch |
27,497 |
488,894 |
+5,827 |
|
|
Mar22 |
210607 |
99.76 |
99.77 |
99.76 |
99.77 |
+0.00 |
48,322 |
562,447 |
+5,860 |
|
|
Jun22 |
210607 |
99.71 |
99.72 |
99.71 |
99.71 |
unch |
56,270 |
483,441 |
+9,337 |
|
|
Sep22 |
210607 |
99.67 |
99.67 |
99.66 |
99.67 |
unch |
37,179 |
353,106 |
+6,170 |
|
| Total Volume and Open Interest |
404,058 |
4,891,424 |
+24,216 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun21 |
210607 |
100.545 |
100.545 |
100.540 |
100.540 |
-0.005 |
17,649 |
363,827 |
+715 |
|
|
Sep21 |
210607 |
100.535 |
100.540 |
100.530 |
100.535 |
unch |
46,992 |
361,291 |
-4,523 |
|
|
Dec21 |
210607 |
100.535 |
100.535 |
100.525 |
100.530 |
unch |
32,246 |
438,192 |
-819 |
|
| Total Volume and Open Interest |
633,471 |
4,196,195 |
-3,326 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun21 |
210607 |
99.98 |
99.98 |
99.97 |
99.98 |
unch |
306 |
99,746 |
-5,508 |
|
|
Sep21 |
210607 |
99.96 |
99.97 |
99.96 |
99.97 |
unch |
5,055 |
118,855 |
-1,176 |
|
|
Dec21 |
210607 |
99.94 |
99.95 |
99.93 |
99.94 |
-0.01 |
11,020 |
151,905 |
-1,322 |
|
|
Mar22 |
210607 |
99.91 |
99.92 |
99.90 |
99.91 |
-0.01 |
6,498 |
160,174 |
+1,925 |
|
|
Jun22 |
210607 |
99.86 |
99.87 |
99.86 |
99.86 |
-0.01 |
3,311 |
139,798 |
+751 |
|
|
Sep22 |
210607 |
99.78 |
99.79 |
99.77 |
99.78 |
unch |
2,789 |
87,091 |
-315 |
|
|
Dec22 |
210607 |
99.66 |
99.67 |
99.66 |
99.66 |
unch |
8,010 |
67,018 |
+2,254 |
|
|
Mar23 |
210607 |
99.56 |
99.58 |
99.56 |
99.57 |
+0.01 |
7,640 |
55,607 |
-268 |
|
|
Jun23 |
210607 |
99.45 |
99.46 |
99.45 |
99.46 |
+0.01 |
1,784 |
9,502 |
+1,622 |
|
|
Sep23 |
210607 |
99.35 |
99.35 |
99.35 |
99.35 |
+0.03 |
0 |
1,280 |
+0 |
|
| Total Volume and Open Interest |
46,413 |
891,962 |
-2,037 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun21 |
210607 |
98.37 |
98.45 |
98.37 |
98.43 |
+0.05 |
148,562 |
1,389,839 |
-4,084 |
|
|
Sep21 |
210607 |
98.30 |
98.36 |
98.29 |
98.35 |
+0.06 |
1,501 |
4,287 |
+683 |
|
| Total Volume and Open Interest |
150,063 |
1,394,126 |
-3,401 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun21 |
210607 |
99.78 |
99.80 |
99.78 |
99.79 |
+0.01 |
161,033 |
904,503 |
+5,578 |
|
|
Sep21 |
210607 |
99.60 |
99.61 |
99.60 |
99.61 |
+0.01 |
1,924 |
16,636 |
+1,532 |
|
| Total Volume and Open Interest |
162,957 |
921,139 |
+7,110 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun21 |
210607 |
1890.5 |
1899.7 |
1883.2 |
1896.8 |
+7.0 |
1,021 |
3,626 |
-1,661 |
Hover/Click |
|
Aug21 |
210607 |
1894.3 |
1902.9 |
1883.7 |
1898.8 |
+6.8 |
278,578 |
394,647 |
-5,378 |
Hover/Click |
|
Oct21 |
210607 |
1894.3 |
1904.6 |
1885.6 |
1900.6 |
+6.8 |
1,708 |
18,889 |
+255 |
Hover/Click |
|
Dec21 |
210607 |
1897.4 |
1906.7 |
1887.6 |
1902.7 |
+6.9 |
6,510 |
55,506 |
+709 |
Hover/Click |
|
Feb22 |
210607 |
1890.9 |
1908.3 |
1890.9 |
1904.6 |
+6.9 |
682 |
9,379 |
+142 |
Hover/Click |
|
Apr22 |
210607 |
1895.3 |
1906.1 |
1895.3 |
1906.1 |
+6.9 |
327 |
1,201 |
+151 |
Hover/Click |
|
Jun22 |
210607 |
1895.1 |
1908.0 |
1895.1 |
1908.0 |
+6.8 |
239 |
1,321 |
+93 |
Hover/Click |
|
Aug22 |
210607 |
1909.8 |
1909.8 |
1909.8 |
1909.8 |
+6.6 |
8 |
20 |
+4 |
Hover/Click |
|
Oct22 |
210607 |
1912.0 |
1912.0 |
1912.0 |
1912.0 |
+6.6 |
4 |
2 |
+0 |
Hover/Click |
|
Dec22 |
210607 |
1906.3 |
1914.2 |
1906.3 |
1914.2 |
+6.6 |
34 |
554 |
+19 |
Hover/Click |
|
Feb23 |
210607 |
1917.2 |
1917.2 |
1917.2 |
1917.2 |
+6.6 |
|
|
|
Hover/Click |
|
Apr23 |
210607 |
1920.4 |
1920.4 |
1920.4 |
1920.4 |
+6.6 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
290,459 |
487,652 |
-5,684 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Jul21 |
210607 |
2791.0 |
2808.5 |
2759.5 |
2801.8 |
+12.2 |
106,481 |
139,301 |
-3,905 |
Hover/Click |
|
Sep21 |
210607 |
2794.5 |
2811.5 |
2763.0 |
2805.0 |
+12.4 |
5,008 |
23,063 |
+1,206 |
Hover/Click |
|
Dec21 |
210607 |
2798.0 |
2816.0 |
2768.0 |
2809.4 |
+12.5 |
1,733 |
14,746 |
+283 |
Hover/Click |
|
Mar22 |
210607 |
2789.0 |
2816.5 |
2779.5 |
2814.1 |
+12.6 |
409 |
2,970 |
-92 |
Hover/Click |
|
May22 |
210607 |
2823.0 |
2823.0 |
2819.6 |
2819.6 |
+11.1 |
287 |
722 |
+184 |
Hover/Click |
|
Jul22 |
210607 |
2824.1 |
2824.1 |
2824.1 |
2824.1 |
+10.7 |
49 |
99 |
-4 |
Hover/Click |
|
Sep22 |
210607 |
2826.5 |
2826.5 |
2826.5 |
2826.5 |
+10.7 |
12 |
22 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
114,389 |
182,075 |
-2,353 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul21 |
210607 |
1168.5 |
1178.4 |
1160.6 |
1174.8 |
+10.4 |
23,147 |
55,244 |
-880 |
Hover/Click |
|
Oct21 |
210607 |
1172.3 |
1181.8 |
1164.6 |
1178.8 |
+10.3 |
2,870 |
12,410 |
+1,401 |
Hover/Click |
|
Jan22 |
210607 |
1179.9 |
1183.3 |
1179.9 |
1182.3 |
+10.0 |
209 |
923 |
+75 |
Hover/Click |
|
Apr22 |
210607 |
1185.6 |
1185.6 |
1185.6 |
1185.6 |
+10.0 |
7 |
39 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
26,237 |
68,624 |
+600 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun21 |
210607 |
2833.40 |
2833.40 |
2833.40 |
2833.40 |
-4.50 |
4 |
23 |
-2 |
Hover/Click |
|
Sep21 |
210607 |
2839.00 |
2847.00 |
2822.00 |
2837.70 |
-4.50 |
1,423 |
10,498 |
-33 |
Hover/Click |
|
Dec21 |
210607 |
2847.00 |
2847.00 |
2833.00 |
2840.90 |
-4.50 |
5 |
94 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,432 |
10,616 |
-35 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Jul21 |
210607 |
452.30 |
453.90 |
446.85 |
452.65 |
-0.25 |
127,702 |
129,908 |
-521 |
Hover/Click |
|
Sep21 |
210607 |
452.90 |
454.30 |
447.40 |
453.30 |
-0.10 |
17,150 |
53,105 |
+2,775 |
Hover/Click |
|
Dec21 |
210607 |
453.90 |
454.15 |
448.00 |
453.90 |
unch |
5,341 |
33,304 |
+1,178 |
Hover/Click |
|
Mar22 |
210607 |
454.15 |
454.60 |
449.20 |
454.40 |
+0.20 |
925 |
11,497 |
+56 |
Hover/Click |
|
May22 |
210607 |
454.10 |
454.60 |
450.90 |
454.60 |
+0.35 |
251 |
990 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
152,763 |
238,304 |
+3,628 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210607 |
34760 |
34825 |
34558 |
34616 |
-126 |
152,934 |
102,546 |
+1,081 |
Hover/Click |
|
Sep21 |
210607 |
34650 |
34713 |
34453 |
34510 |
-125 |
361 |
2,801 |
+22 |
Hover/Click |
|
Dec21 |
210607 |
34600 |
34600 |
34368 |
34420 |
-125 |
8 |
19 |
-1 |
Hover/Click |
|
Mar22 |
210607 |
34274 |
34274 |
34274 |
34274 |
-120 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
153,303 |
105,366 |
+1,102 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Jun21 |
210607 |
4230.00 |
4231.75 |
4215.00 |
4225.50 |
-2.75 |
1,796 |
42,588 |
+1,093 |
|
|
Sep21 |
210607 |
4215.75 |
4215.75 |
4215.75 |
4215.75 |
-2.50 |
|
|
|
|
|
Dec21 |
210607 |
4205.75 |
4205.75 |
4205.75 |
4205.75 |
-2.50 |
|
|
|
|
|
Mar22 |
210607 |
920.70 |
920.70 |
920.70 |
920.70 |
-2.50 |
|
|
|
|
| Total Volume and Open Interest |
1,796 |
42,662 |
+1,093 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun21 |
210607 |
4232.25 |
4232.50 |
4214.00 |
4225.50 |
-2.75 |
1,384,271 |
2,590,354 |
-9,156 |
Hover/Click |
|
Sep21 |
210607 |
4222.00 |
4222.50 |
4204.25 |
4215.75 |
-2.50 |
13,174 |
85,214 |
+3,489 |
Hover/Click |
|
Dec21 |
210607 |
4199.00 |
4212.00 |
4194.50 |
4205.75 |
-2.50 |
154 |
46,251 |
+26 |
Hover/Click |
|
Mar22 |
210607 |
4193.50 |
4197.50 |
4193.50 |
4197.50 |
-2.50 |
23 |
1,043 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
1,397,622 |
2,768,584 |
-5,627 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun21 |
210607 |
13773.25 |
13824.00 |
13691.50 |
13804.25 |
+37.50 |
552,987 |
231,611 |
-2,227 |
Hover/Click |
|
Sep21 |
210607 |
13765.00 |
13812.25 |
13680.75 |
13793.25 |
+38.25 |
2,276 |
4,180 |
+190 |
Hover/Click |
|
Dec21 |
210607 |
13755.00 |
13788.50 |
13674.50 |
13780.75 |
+37.50 |
65 |
64 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
555,328 |
235,859 |
-2,039 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun21 |
210607 |
2728.30 |
2737.40 |
2714.30 |
2724.30 |
-3.20 |
9,362 |
44,674 |
-164 |
Hover/Click |
|
Sep21 |
210607 |
2718.70 |
2730.50 |
2712.20 |
2719.40 |
-2.70 |
6 |
20 |
-2 |
Hover/Click |
|
Dec21 |
210607 |
2737.30 |
2737.30 |
2737.30 |
2737.30 |
-3.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
9,368 |
44,694 |
-166 |
|
| Volatility Index(CBOE) |
|
Jun21 |
210607 |
18.29 |
18.55 |
17.60 |
17.64 |
-0.48 |
60,776 |
112,656 |
-9,961 |
|
|
Jul21 |
210607 |
20.40 |
20.65 |
20.00 |
20.00 |
-0.34 |
39,033 |
119,860 |
+7,544 |
|
|
Aug21 |
210607 |
21.65 |
21.80 |
21.25 |
21.31 |
-0.22 |
9,501 |
43,790 |
+129 |
|
|
Sep21 |
210607 |
22.60 |
22.70 |
22.20 |
22.25 |
-0.15 |
5,873 |
25,458 |
+1,129 |
|
| Total Volume and Open Interest |
120,869 |
337,390 |
-1,345 |
|
| S & P 600(CME) |
|
Jun21 |
210607 |
1397.70 |
1397.70 |
1397.70 |
1397.70 |
+12.80 |
|
|
|
|
|
Sep21 |
210607 |
1398.60 |
1398.60 |
1398.60 |
1398.60 |
+12.80 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun21 |
210607 |
2285.60 |
2320.50 |
2270.10 |
2317.40 |
+30.70 |
200,157 |
452,157 |
-59 |
Hover/Click |
|
Sep21 |
210607 |
2282.10 |
2317.20 |
2267.20 |
2313.90 |
+30.80 |
428 |
2,553 |
+89 |
Hover/Click |
|
Dec21 |
210607 |
2308.60 |
2308.60 |
2308.60 |
2308.60 |
+31.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
200,586 |
454,711 |
+31 |
|
| Nikkei 225(CME) |
|
Jun21 |
210607 |
29175 |
29280 |
28945 |
29150 |
+25 |
3,958 |
15,765 |
+58 |
|
|
Sep21 |
210607 |
29195 |
29265 |
28945 |
29150 |
+25 |
189 |
1,296 |
+102 |
|
| Total Volume and Open Interest |
4,147 |
17,061 |
+160 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun21 |
210607 |
28965 |
29280 |
28925 |
29030 |
unch |
44,306 |
117,013 |
-430 |
|
|
Sep21 |
210607 |
28935 |
29235 |
28890 |
28990 |
unch |
520 |
3,841 |
+107 |
|
|
Dec21 |
210607 |
28830 |
28830 |
28830 |
28830 |
+5 |
0 |
10,607 |
+0 |
|
| Total Volume and Open Interest |
44,826 |
152,283 |
-323 |
|
| Nikkei 225 Mini(JPX) |
|
Jun21 |
210607 |
29230 |
29275 |
28955 |
29020 |
+90 |
397,384 |
375,544 |
-1,717 |
|
|
Sep21 |
210607 |
28925 |
29235 |
28890 |
28980 |
-50 |
52,224 |
22,778 |
+91 |
|
|
Dec21 |
210607 |
28750 |
29050 |
28705 |
28790 |
-50 |
751 |
3,099 |
-83 |
|
| Total Volume and Open Interest |
546,687 |
417,235 |
+3,339 |
|
| Nikkei 225(JPX) |
|
Jun21 |
210607 |
29230 |
29280 |
28950 |
29020 |
+90 |
22,199 |
207,580 |
+2,626 |
|
|
Sep21 |
210607 |
29190 |
29230 |
28917 |
28980 |
+90 |
6,051 |
24,564 |
+9,778 |
|
|
Dec21 |
210607 |
28830 |
28830 |
28790 |
28790 |
+90 |
3 |
43,686 |
+0 |
|
| Total Volume and Open Interest |
28,286 |
322,321 |
+12,796 |
|
| Nikkei 225(CME) Yen |
|
Jun21 |
210607 |
29175 |
29275 |
28945 |
29140 |
+20 |
25,692 |
37,097 |
-2,004 |
|
|
Sep21 |
210607 |
29150 |
29230 |
28905 |
29100 |
+25 |
1,145 |
2,798 |
+632 |
|
|
Dec21 |
210607 |
28890 |
28890 |
28890 |
28890 |
+15 |
|
|
|
|
| Total Volume and Open Interest |
26,837 |
39,895 |
-1,372 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun21 |
210607 |
29140 |
29140 |
29140 |
29140 |
+20 |
|
|
|
|
|
Sep21 |
210607 |
29100 |
29100 |
29100 |
29100 |
+20 |
|
|
|
|
|
Dec21 |
210607 |
28890 |
28890 |
28890 |
28890 |
+10 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jun21 |
210607 |
6498.5 |
6554.5 |
6478.0 |
6537.0 |
+31.0 |
43,832 |
312,339 |
-1,695 |
|
|
Jul21 |
210607 |
6490.0 |
6535.5 |
6490.0 |
6523.0 |
+31.0 |
99 |
32 |
+19 |
|
|
Aug21 |
210607 |
6517.5 |
6517.5 |
6517.5 |
6517.5 |
+31.0 |
|
|
|
|
|
Sep21 |
210607 |
6514.0 |
6514.0 |
6514.0 |
6514.0 |
+31.0 |
0 |
6 |
+2 |
|
|
Dec21 |
210607 |
6491.0 |
6491.0 |
6491.0 |
6491.0 |
+31.0 |
0 |
28,501 |
+0 |
|
|
Mar22 |
210607 |
6474.5 |
6474.5 |
6474.5 |
6474.5 |
+31.0 |
|
|
|
|
| Total Volume and Open Interest |
43,931 |
350,382 |
-1,674 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jun21 |
210607 |
28797 |
28990 |
28528 |
28748 |
-58 |
109,267 |
103,684 |
-3,365 |
|
|
Jul21 |
210607 |
28669 |
28871 |
28430 |
28643 |
-56 |
253 |
356 |
+124 |
|
| Total Volume and Open Interest |
109,720 |
110,162 |
-3,220 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210607 |
15690.0 |
15730.0 |
15608.0 |
15689.0 |
-2.0 |
50,153 |
79,738 |
+2,973 |
|
|
Sep21 |
210607 |
15642.0 |
15700.0 |
15597.0 |
15666.0 |
-1.0 |
401 |
2,085 |
+259 |
|
|
Dec21 |
210607 |
15637.0 |
15637.0 |
15637.0 |
15637.0 |
-2.0 |
5 |
147 |
+1 |
|
| Total Volume and Open Interest |
50,559 |
81,970 |
+3,233 |
|
| Mini-DAX(EUREX) |
|
Jun21 |
210607 |
15696.0 |
15730.0 |
15606.0 |
15689.0 |
-2.0 |
49,479 |
18,954 |
+422 |
|
|
Sep21 |
210607 |
15658.0 |
15706.0 |
15589.0 |
15666.0 |
-1.0 |
129 |
362 |
+11 |
|
|
Dec21 |
210607 |
15620.0 |
15637.0 |
15620.0 |
15637.0 |
-2.0 |
2 |
56 |
+1 |
|
| Total Volume and Open Interest |
49,610 |
19,372 |
+434 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210607 |
4090 |
4106 |
4068 |
4099 |
+10 |
787,090 |
3,118,186 |
-50,554 |
|
|
Sep21 |
210607 |
4071 |
4091 |
4052 |
4083 |
+10 |
40,938 |
167,168 |
+5,902 |
|
|
Dec21 |
210607 |
4062 |
4062 |
4062 |
4062 |
+10 |
36,050 |
86,177 |
+26,940 |
|
| Total Volume and Open Interest |
864,078 |
3,384,133 |
-17,712 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210607 |
11542 |
11642 |
11524 |
11629 |
+68 |
27,709 |
163,009 |
-945 |
|
|
Sep21 |
210607 |
11510 |
11610 |
11510 |
11603 |
+68 |
225 |
5,094 |
+173 |
|
|
Dec21 |
210607 |
11573 |
11573 |
11573 |
11573 |
+68 |
0 |
677 |
+0 |
|
| Total Volume and Open Interest |
27,934 |
168,780 |
-772 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun21 |
210607 |
7076.50 |
7097.00 |
7037.00 |
7081.50 |
+15.50 |
80,009 |
600,130 |
-1,498 |
|
|
Sep21 |
210607 |
6990.00 |
7021.00 |
6962.50 |
7007.00 |
+16.00 |
193 |
10,837 |
+164 |
|
|
Dec21 |
210607 |
6955.00 |
6983.00 |
6933.00 |
6975.00 |
+16.00 |
3 |
19 |
-1 |
|
| Total Volume and Open Interest |
80,206 |
610,990 |
-1,335 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun21 |
210607 |
7301.0 |
7318.0 |
7268.0 |
7281.0 |
-12.0 |
40,894 |
254,746 |
+2,172 |
|
|
Sep21 |
210607 |
7199.0 |
7208.0 |
7182.0 |
7182.0 |
-11.0 |
284 |
422 |
+60 |
|
|
Dec21 |
210607 |
7154.0 |
7154.0 |
7154.0 |
7154.0 |
-11.0 |
0 |
145 |
+0 |
|
| Total Volume and Open Interest |
41,179 |
255,314 |
+2,233 |
|
| FTSE MIB(ISE) |
|
Jun21 |
210607 |
25535.00 |
25855.00 |
25500.00 |
25797.00 |
+244.00 |
13,805 |
95,518 |
+224 |
|
|
Sep21 |
210607 |
25375.00 |
25685.00 |
25340.00 |
25632.00 |
+244.00 |
49 |
1,568 |
+20 |
|
|
Dec21 |
210607 |
25345.00 |
25345.00 |
25345.00 |
25345.00 |
+244.00 |
0 |
79 |
-5 |
|
| Total Volume and Open Interest |
13,854 |
97,166 |
+239 |
|
| KOSPI 200(KFE) |
|
Jun21 |
210607 |
435.00 |
435.95 |
430.75 |
433.65 |
+1.20 |
231,994 |
251,976 |
+4,982 |
|
|
Sep21 |
210607 |
434.35 |
435.35 |
430.30 |
433.15 |
+1.30 |
2,636 |
19,937 |
+7,424 |
|
|
Dec21 |
210607 |
432.00 |
433.30 |
430.00 |
432.50 |
-0.10 |
5 |
27,507 |
+501 |
|
| Total Volume and Open Interest |
234,635 |
314,520 |
+12,907 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jun21 |
210607 |
533.00 |
533.95 |
531.05 |
531.35 |
-1.70 |
57 |
4,228 |
-53 |
|
|
Jul21 |
210607 |
526.60 |
527.65 |
524.90 |
525.70 |
+0.10 |
51 |
63 |
+51 |
|
|
Aug21 |
210607 |
526.35 |
526.35 |
526.35 |
526.35 |
+1.40 |
|
|
|
|
| Total Volume and Open Interest |
108 |
4,291 |
-2 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
