|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue June 08, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jul21 |
210608 |
1571.00 |
1597.50 |
1561.50 |
1580.00 |
+19.75 |
80,384 |
268,784 |
-2,540 |
Hover/Click |
Aug21 |
210608 |
1531.50 |
1552.75 |
1523.25 |
1539.50 |
+17.25 |
14,114 |
45,203 |
+2,661 |
Hover/Click |
Sep21 |
210608 |
1475.00 |
1492.25 |
1466.25 |
1482.00 |
+16.75 |
5,364 |
30,222 |
+965 |
Hover/Click |
Nov21 |
210608 |
1450.25 |
1466.00 |
1442.00 |
1457.00 |
+17.00 |
56,736 |
303,136 |
+5,663 |
Hover/Click |
Jan22 |
210608 |
1451.00 |
1466.25 |
1443.25 |
1458.25 |
+16.75 |
10,447 |
49,047 |
+1,629 |
Hover/Click |
Mar22 |
210608 |
1423.50 |
1436.00 |
1415.25 |
1431.00 |
+14.50 |
9,128 |
69,279 |
+1,685 |
Hover/Click |
May22 |
210608 |
1417.00 |
1427.50 |
1408.50 |
1423.75 |
+12.75 |
4,760 |
24,758 |
+112 |
Hover/Click |
Jul22 |
210608 |
1412.25 |
1427.50 |
1410.50 |
1423.75 |
+11.75 |
2,054 |
15,851 |
+304 |
Hover/Click |
Aug22 |
210608 |
1402.25 |
1402.75 |
1402.25 |
1402.75 |
+10.75 |
152 |
594 |
-9 |
Hover/Click |
Sep22 |
210608 |
1342.25 |
1351.25 |
1340.50 |
1348.75 |
+9.25 |
82 |
938 |
+19 |
Hover/Click |
Nov22 |
210608 |
1306.75 |
1313.75 |
1300.25 |
1309.25 |
+6.75 |
1,677 |
10,839 |
+94 |
Hover/Click |
Jan23 |
210608 |
1306.00 |
1309.75 |
1306.00 |
1309.75 |
+3.00 |
11 |
191 |
+1 |
Hover/Click |
Mar23 |
210608 |
1291.50 |
1291.50 |
1283.25 |
1283.25 |
-15.00 |
0 |
93 |
+0 |
Hover/Click |
May23 |
210608 |
1280.75 |
1280.75 |
1280.75 |
1280.75 |
-17.50 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
184,937 |
819,353 |
+10,575 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jul21 |
210608 |
389.40 |
395.50 |
386.90 |
389.80 |
+2.90 |
28,358 |
124,662 |
-1,624 |
Hover/Click |
Aug21 |
210608 |
391.10 |
396.80 |
389.00 |
391.70 |
+2.50 |
9,588 |
40,736 |
+944 |
Hover/Click |
Sep21 |
210608 |
392.70 |
397.30 |
390.90 |
393.50 |
+2.80 |
6,386 |
33,367 |
-454 |
Hover/Click |
Oct21 |
210608 |
391.00 |
395.50 |
390.20 |
392.30 |
+2.80 |
2,022 |
26,917 |
+160 |
Hover/Click |
Dec21 |
210608 |
393.20 |
397.80 |
392.60 |
395.10 |
+3.60 |
12,902 |
105,216 |
+1,366 |
Hover/Click |
Jan22 |
210608 |
392.30 |
396.70 |
391.50 |
394.00 |
+3.50 |
3,512 |
19,841 |
+773 |
Hover/Click |
Mar22 |
210608 |
385.00 |
387.90 |
382.00 |
384.80 |
+1.50 |
3,057 |
23,780 |
+881 |
Hover/Click |
May22 |
210608 |
382.30 |
384.50 |
378.30 |
380.80 |
+0.20 |
698 |
13,389 |
+3 |
Hover/Click |
Jul22 |
210608 |
382.40 |
385.40 |
379.30 |
381.80 |
+0.10 |
409 |
6,313 |
-57 |
Hover/Click |
Aug22 |
210608 |
377.60 |
381.00 |
376.30 |
377.50 |
-0.40 |
16 |
1,445 |
+11 |
Hover/Click |
Total Volume and Open Interest |
67,256 |
401,946 |
+2,059 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jul21 |
210608 |
71.34 |
72.78 |
70.22 |
72.08 |
+1.25 |
47,743 |
130,231 |
-4,075 |
Hover/Click |
Aug21 |
210608 |
68.62 |
69.95 |
67.69 |
69.30 |
+1.13 |
15,634 |
60,020 |
+1,183 |
Hover/Click |
Sep21 |
210608 |
67.68 |
68.98 |
66.81 |
68.43 |
+1.19 |
8,816 |
47,081 |
+269 |
Hover/Click |
Oct21 |
210608 |
66.60 |
67.90 |
65.78 |
67.43 |
+1.19 |
6,447 |
43,298 |
+504 |
Hover/Click |
Dec21 |
210608 |
65.82 |
67.06 |
64.82 |
66.61 |
+1.22 |
28,033 |
155,895 |
+2,392 |
Hover/Click |
Jan22 |
210608 |
64.49 |
65.92 |
63.84 |
65.56 |
+1.26 |
5,470 |
29,846 |
+1,431 |
Hover/Click |
Mar22 |
210608 |
63.23 |
64.49 |
62.41 |
64.21 |
+1.33 |
5,011 |
27,758 |
+1,329 |
Hover/Click |
May22 |
210608 |
61.59 |
63.48 |
61.40 |
63.24 |
+1.37 |
1,071 |
19,196 |
-22 |
Hover/Click |
Jul22 |
210608 |
61.95 |
62.88 |
60.75 |
62.69 |
+1.43 |
1,239 |
12,270 |
+140 |
Hover/Click |
Aug22 |
210608 |
61.34 |
62.00 |
59.92 |
61.92 |
+1.53 |
78 |
978 |
-1 |
Hover/Click |
Total Volume and Open Interest |
120,222 |
539,368 |
+3,227 |
|
Canola(WCE) |
Weekly |
Monthly |
Jul21 |
210608 |
882.4 |
882.4 |
865.0 |
865.8 |
-16.6 |
1,562 |
20,065 |
+133 |
Hover/Click |
Nov21 |
210608 |
771.6 |
779.6 |
766.7 |
774.2 |
+2.6 |
11,357 |
127,890 |
+1,697 |
Hover/Click |
Jan22 |
210608 |
766.2 |
777.9 |
765.3 |
772.6 |
+3.0 |
3,628 |
37,142 |
+1,802 |
Hover/Click |
Mar22 |
210608 |
756.5 |
770.2 |
756.4 |
764.9 |
+5.2 |
1,233 |
9,799 |
+655 |
Hover/Click |
May22 |
210608 |
751.3 |
762.4 |
751.3 |
758.8 |
+9.4 |
43 |
1,947 |
+9 |
Hover/Click |
Total Volume and Open Interest |
17,857 |
197,979 |
+4,299 |
|
Corn(CBOT) |
Weekly |
Monthly |
Jul21 |
210608 |
682.00 |
698.00 |
677.50 |
680.00 |
+0.75 |
142,300 |
539,365 |
-13,716 |
Hover/Click |
Sep21 |
210608 |
623.00 |
636.00 |
623.00 |
628.00 |
+7.00 |
69,245 |
335,241 |
+475 |
Hover/Click |
Dec21 |
210608 |
606.00 |
617.75 |
605.00 |
609.50 |
+6.75 |
111,152 |
554,116 |
+6,822 |
Hover/Click |
Mar22 |
210608 |
611.75 |
622.00 |
611.00 |
614.75 |
+6.25 |
11,343 |
122,409 |
+1,690 |
Hover/Click |
May22 |
210608 |
614.75 |
625.00 |
614.00 |
617.75 |
+6.50 |
7,519 |
38,988 |
+314 |
Hover/Click |
Jul22 |
210608 |
613.25 |
623.00 |
613.00 |
617.75 |
+7.25 |
6,585 |
62,610 |
+1,654 |
Hover/Click |
Sep22 |
210608 |
536.75 |
546.50 |
534.75 |
544.00 |
+7.25 |
1,555 |
11,608 |
+654 |
Hover/Click |
Dec22 |
210608 |
513.75 |
523.00 |
511.75 |
522.25 |
+8.75 |
3,114 |
50,054 |
+763 |
Hover/Click |
Mar23 |
210608 |
522.00 |
529.25 |
519.75 |
529.25 |
+9.25 |
94 |
2,007 |
+33 |
Hover/Click |
May23 |
210608 |
533.00 |
533.00 |
531.75 |
531.75 |
+9.75 |
0 |
96 |
+0 |
Hover/Click |
Total Volume and Open Interest |
353,056 |
1,720,385 |
-1,294 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Jul21 |
210608 |
682.50 |
699.25 |
680.25 |
685.00 |
+5.00 |
55,839 |
172,659 |
-4,298 |
Hover/Click |
Sep21 |
210608 |
689.00 |
704.75 |
686.75 |
691.75 |
+5.25 |
27,235 |
110,238 |
+3,144 |
Hover/Click |
Dec21 |
210608 |
697.75 |
711.25 |
694.25 |
699.25 |
+4.75 |
21,174 |
71,584 |
+2,731 |
Hover/Click |
Mar22 |
210608 |
705.75 |
717.75 |
702.00 |
706.75 |
+4.50 |
3,701 |
25,240 |
-50 |
Hover/Click |
May22 |
210608 |
711.00 |
719.00 |
705.50 |
709.25 |
+3.00 |
1,978 |
4,946 |
+150 |
Hover/Click |
Jul22 |
210608 |
704.75 |
714.75 |
701.75 |
704.75 |
-0.25 |
5,280 |
14,457 |
+1,488 |
Hover/Click |
Total Volume and Open Interest |
115,722 |
404,026 |
+3,308 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Jul21 |
210608 |
632.25 |
650.25 |
628.50 |
632.50 |
+2.50 |
23,786 |
95,129 |
-3,106 |
Hover/Click |
Sep21 |
210608 |
640.00 |
658.25 |
636.50 |
640.50 |
+2.50 |
13,566 |
57,104 |
+3,041 |
Hover/Click |
Dec21 |
210608 |
652.25 |
667.75 |
646.50 |
649.75 |
+1.00 |
8,936 |
50,837 |
+463 |
Hover/Click |
Mar22 |
210608 |
663.25 |
676.75 |
656.00 |
659.25 |
+0.50 |
1,704 |
10,064 |
+283 |
Hover/Click |
May22 |
210608 |
670.00 |
682.25 |
662.50 |
665.50 |
unch |
730 |
2,200 |
-49 |
Hover/Click |
Jul22 |
210608 |
670.00 |
683.00 |
664.00 |
666.00 |
-2.25 |
989 |
2,772 |
-83 |
Hover/Click |
Sep22 |
210608 |
680.00 |
685.50 |
668.25 |
669.75 |
-2.50 |
30 |
245 |
+7 |
Hover/Click |
Total Volume and Open Interest |
49,765 |
218,910 |
+570 |
|
Wheat(MGE) |
Weekly |
Monthly |
Jul21 |
210608 |
793.00 |
802.00 |
760.25 |
771.25 |
-13.75 |
6,865 |
28,407 |
+0 |
Hover/Click |
Sep21 |
210608 |
796.00 |
805.25 |
765.25 |
776.00 |
-12.25 |
6,014 |
27,473 |
+0 |
Hover/Click |
Dec21 |
210608 |
793.75 |
800.00 |
764.00 |
775.25 |
-9.75 |
1,824 |
15,329 |
+0 |
Hover/Click |
Mar22 |
210608 |
787.00 |
788.00 |
766.00 |
774.00 |
-6.50 |
666 |
4,770 |
+0 |
Hover/Click |
May22 |
210608 |
780.00 |
780.00 |
763.50 |
771.75 |
-2.00 |
126 |
1,719 |
+0 |
Hover/Click |
Jul22 |
210608 |
770.00 |
770.00 |
756.00 |
763.75 |
+1.25 |
51 |
458 |
+0 |
Hover/Click |
Total Volume and Open Interest |
15,573 |
78,714 |
+0 |
|
Oats(CBOT) |
Weekly |
Monthly |
Jul21 |
210608 |
402.00 |
409.25 |
399.25 |
408.00 |
+5.75 |
807 |
2,346 |
-17 |
Hover/Click |
Sep21 |
210608 |
391.00 |
397.50 |
391.00 |
395.00 |
+4.00 |
68 |
461 |
+14 |
Hover/Click |
Dec21 |
210608 |
391.75 |
396.75 |
389.75 |
395.50 |
+3.75 |
134 |
1,499 |
+83 |
Hover/Click |
Mar22 |
210608 |
399.25 |
399.25 |
399.25 |
399.25 |
+4.00 |
2 |
91 |
-2 |
Hover/Click |
Total Volume and Open Interest |
1,011 |
4,399 |
+78 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jul21 |
210608 |
13.23 |
13.24 |
13.13 |
13.14 |
-0.13 |
212 |
5,539 |
-122 |
Hover/Click |
Sep21 |
210608 |
13.52 |
13.55 |
13.43 |
13.43 |
-0.13 |
119 |
2,642 |
+52 |
Hover/Click |
Nov21 |
210608 |
13.59 |
13.59 |
13.59 |
13.59 |
-0.13 |
0 |
95 |
+0 |
Hover/Click |
Jan22 |
210608 |
13.78 |
13.78 |
13.78 |
13.78 |
-0.11 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
331 |
8,280 |
-70 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Jun21 |
210608 |
116.700 |
117.100 |
116.050 |
116.730 |
+0.500 |
5,136 |
16,241 |
-3,454 |
Hover/Click |
Aug21 |
210608 |
118.050 |
118.350 |
117.230 |
117.830 |
+0.045 |
16,291 |
140,889 |
-259 |
Hover/Click |
Oct21 |
210608 |
123.830 |
124.200 |
123.230 |
123.930 |
+0.230 |
7,872 |
65,389 |
-573 |
Hover/Click |
Dec21 |
210608 |
129.100 |
129.550 |
128.630 |
129.485 |
+0.435 |
5,881 |
45,853 |
+1,017 |
Hover/Click |
Feb22 |
210608 |
133.000 |
133.450 |
132.550 |
133.400 |
+0.400 |
3,198 |
20,901 |
+347 |
Hover/Click |
Apr22 |
210608 |
135.350 |
136.000 |
135.035 |
135.950 |
+0.600 |
1,146 |
8,352 |
+164 |
Hover/Click |
Total Volume and Open Interest |
39,864 |
301,455 |
-2,575 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug21 |
210608 |
150.235 |
150.435 |
147.950 |
149.250 |
-0.950 |
4,037 |
24,432 |
+146 |
Hover/Click |
Sep21 |
210608 |
152.350 |
152.600 |
150.450 |
151.950 |
-0.680 |
1,710 |
6,243 |
-34 |
Hover/Click |
Oct21 |
210608 |
154.300 |
154.600 |
152.550 |
154.250 |
-0.400 |
1,279 |
5,258 |
+208 |
Hover/Click |
Nov21 |
210608 |
155.935 |
156.200 |
154.200 |
156.080 |
-0.355 |
674 |
3,380 |
+119 |
Hover/Click |
Jan22 |
210608 |
154.350 |
156.035 |
153.600 |
155.850 |
+0.165 |
279 |
1,958 |
+86 |
Hover/Click |
Mar22 |
210608 |
154.250 |
156.185 |
153.785 |
155.985 |
+0.385 |
84 |
331 |
+21 |
Hover/Click |
Apr22 |
210608 |
156.550 |
156.900 |
154.935 |
156.900 |
+0.350 |
55 |
95 |
+21 |
Hover/Click |
Total Volume and Open Interest |
8,145 |
41,742 |
+586 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Jun21 |
210608 |
120.400 |
120.750 |
119.750 |
120.700 |
+0.800 |
7,167 |
17,502 |
-1,908 |
Hover/Click |
Jul21 |
210608 |
122.080 |
123.600 |
120.030 |
121.800 |
-0.300 |
19,887 |
71,509 |
-1,349 |
Hover/Click |
Aug21 |
210608 |
118.850 |
120.150 |
116.600 |
118.680 |
-0.220 |
16,604 |
74,714 |
+2,630 |
Hover/Click |
Oct21 |
210608 |
96.850 |
97.630 |
95.030 |
96.650 |
-0.200 |
6,458 |
55,674 |
+560 |
Hover/Click |
Dec21 |
210608 |
88.000 |
88.750 |
87.100 |
88.680 |
+0.580 |
4,258 |
46,207 |
+1,224 |
Hover/Click |
Feb22 |
210608 |
89.530 |
90.330 |
89.080 |
90.250 |
+0.800 |
1,582 |
17,040 |
+484 |
Hover/Click |
Apr22 |
210608 |
90.050 |
91.150 |
90.050 |
91.150 |
+1.000 |
996 |
8,954 |
+368 |
Hover/Click |
May22 |
210608 |
92.930 |
93.530 |
92.800 |
93.530 |
+0.630 |
12 |
333 |
+8 |
|
Total Volume and Open Interest |
57,417 |
298,164 |
+2,153 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jun21 |
210608 |
17.11 |
17.13 |
17.01 |
17.02 |
-0.13 |
205 |
4,657 |
-28 |
Hover/Click |
Jul21 |
210608 |
17.66 |
17.66 |
17.44 |
17.46 |
-0.16 |
308 |
3,656 |
-8 |
Hover/Click |
Aug21 |
210608 |
18.39 |
18.49 |
18.25 |
18.31 |
-0.08 |
48 |
2,991 |
-11 |
Hover/Click |
Sep21 |
210608 |
18.75 |
18.80 |
18.72 |
18.80 |
+0.05 |
56 |
3,039 |
+7 |
Hover/Click |
Oct21 |
210608 |
18.86 |
18.91 |
18.86 |
18.90 |
+0.02 |
22 |
2,160 |
-5 |
Hover/Click |
Nov21 |
210608 |
18.72 |
18.75 |
18.72 |
18.72 |
unch |
15 |
2,075 |
-10 |
Hover/Click |
Dec21 |
210608 |
18.35 |
18.41 |
18.32 |
18.33 |
-0.07 |
32 |
1,727 |
+0 |
Hover/Click |
Jan22 |
210608 |
17.95 |
17.96 |
17.94 |
17.96 |
-0.01 |
0 |
786 |
+0 |
Hover/Click |
Feb22 |
210608 |
17.91 |
17.91 |
17.91 |
17.91 |
+0.01 |
0 |
587 |
+0 |
Hover/Click |
Mar22 |
210608 |
17.90 |
17.90 |
17.90 |
17.90 |
-0.01 |
1 |
568 |
+1 |
Hover/Click |
Apr22 |
210608 |
17.80 |
17.80 |
17.80 |
17.80 |
unch |
1 |
346 |
+0 |
Hover/Click |
May22 |
210608 |
17.76 |
17.76 |
17.76 |
17.76 |
-0.07 |
1 |
374 |
+0 |
Hover/Click |
Jun22 |
210608 |
17.70 |
17.70 |
17.70 |
17.70 |
unch |
1 |
336 |
+0 |
Hover/Click |
Total Volume and Open Interest |
693 |
23,648 |
-51 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Jul21 |
210608 |
2352 |
2386 |
2338 |
2375 |
+25 |
16,964 |
43,309 |
-3,472 |
Hover/Click |
Sep21 |
210608 |
2405 |
2427 |
2395 |
2418 |
+14 |
17,665 |
74,562 |
+2,094 |
Hover/Click |
Dec21 |
210608 |
2453 |
2478 |
2445 |
2468 |
+17 |
4,538 |
46,788 |
+999 |
Hover/Click |
Mar22 |
210608 |
2460 |
2486 |
2450 |
2475 |
+18 |
2,142 |
24,189 |
+185 |
Hover/Click |
May22 |
210608 |
2450 |
2485 |
2449 |
2474 |
+20 |
272 |
6,160 |
+1 |
Hover/Click |
Jul22 |
210608 |
2449 |
2483 |
2448 |
2471 |
+18 |
113 |
2,703 |
-17 |
Hover/Click |
Sep22 |
210608 |
2461 |
2479 |
2460 |
2465 |
+14 |
22 |
5,112 |
-3 |
Hover/Click |
Total Volume and Open Interest |
41,790 |
208,641 |
-216 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Jul21 |
210608 |
160.30 |
161.95 |
157.20 |
157.70 |
-2.45 |
26,824 |
83,630 |
-4,763 |
Hover/Click |
Sep21 |
210608 |
162.30 |
164.00 |
159.35 |
159.85 |
-2.35 |
17,236 |
86,022 |
+4,434 |
Hover/Click |
Dec21 |
210608 |
164.60 |
166.85 |
162.30 |
162.80 |
-2.20 |
6,486 |
53,512 |
+146 |
Hover/Click |
Mar22 |
210608 |
167.85 |
169.30 |
164.85 |
165.40 |
-2.10 |
4,377 |
33,792 |
+422 |
Hover/Click |
May22 |
210608 |
169.10 |
170.40 |
166.15 |
166.70 |
-1.85 |
973 |
9,586 |
+67 |
Hover/Click |
Jul22 |
210608 |
169.85 |
171.15 |
167.30 |
167.55 |
-1.75 |
513 |
5,406 |
-1 |
Hover/Click |
Total Volume and Open Interest |
57,270 |
291,811 |
+369 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jul21 |
210608 |
125.20 |
128.20 |
124.80 |
127.30 |
+1.90 |
1,385 |
7,271 |
-401 |
Hover/Click |
Sep21 |
210608 |
128.20 |
130.90 |
127.95 |
130.00 |
+1.80 |
492 |
4,140 |
+371 |
Hover/Click |
Nov21 |
210608 |
130.90 |
133.35 |
130.75 |
132.35 |
+1.40 |
48 |
974 |
+32 |
Hover/Click |
Jan22 |
210608 |
134.85 |
135.50 |
134.85 |
134.90 |
+1.20 |
1 |
190 |
+0 |
Hover/Click |
Mar22 |
210608 |
137.35 |
137.35 |
137.15 |
137.15 |
+0.70 |
0 |
4 |
+0 |
Hover/Click |
May22 |
210608 |
138.75 |
138.80 |
138.65 |
138.65 |
+0.35 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,926 |
12,581 |
+2 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Jul21 |
210608 |
17.34 |
17.76 |
17.30 |
17.71 |
+0.33 |
52,720 |
343,819 |
-11,351 |
Hover/Click |
Oct21 |
210608 |
17.40 |
17.82 |
17.40 |
17.75 |
+0.28 |
35,038 |
275,574 |
+9,022 |
Hover/Click |
Mar22 |
210608 |
17.59 |
17.97 |
17.59 |
17.93 |
+0.29 |
11,859 |
144,372 |
+351 |
Hover/Click |
May22 |
210608 |
16.69 |
17.08 |
16.69 |
17.03 |
+0.29 |
4,483 |
76,786 |
+218 |
Hover/Click |
Jul22 |
210608 |
16.06 |
16.40 |
16.06 |
16.34 |
+0.29 |
2,854 |
77,352 |
+312 |
Hover/Click |
Oct22 |
210608 |
15.55 |
15.97 |
15.55 |
15.93 |
+0.31 |
2,036 |
53,857 |
+49 |
Hover/Click |
Mar23 |
210608 |
15.91 |
16.06 |
15.91 |
16.04 |
+0.31 |
443 |
22,672 |
+32 |
Hover/Click |
May23 |
210608 |
15.30 |
15.40 |
15.30 |
15.33 |
+0.27 |
47 |
9,677 |
+13 |
Hover/Click |
Total Volume and Open Interest |
109,542 |
1,027,479 |
-1,370 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Jul21 |
210608 |
1590 |
1606 |
1588 |
1595 |
+2 |
6,743 |
33,011 |
-1,098 |
Hover/Click |
Sep21 |
210608 |
1609 |
1622 |
1606 |
1613 |
+3 |
10,086 |
55,008 |
+1,198 |
Hover/Click |
Dec21 |
210608 |
1657 |
1674 |
1655 |
1666 |
+9 |
4,890 |
55,084 |
-245 |
Hover/Click |
Mar22 |
210608 |
1658 |
1680 |
1656 |
1669 |
+11 |
3,046 |
39,217 |
+352 |
Hover/Click |
May22 |
210608 |
1656 |
1679 |
1655 |
1669 |
+12 |
315 |
17,831 |
+23 |
Hover/Click |
Jul22 |
210608 |
1662 |
1680 |
1656 |
1670 |
+12 |
331 |
8,065 |
+3 |
Hover/Click |
Sep22 |
210608 |
1663 |
1680 |
1657 |
1668 |
+8 |
730 |
5,779 |
+428 |
Hover/Click |
Total Volume and Open Interest |
26,273 |
218,276 |
+740 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug21 |
210608 |
459.30 |
467.40 |
459.20 |
465.50 |
+6.20 |
2,843 |
43,560 |
-340 |
Hover/Click |
Oct21 |
210608 |
463.00 |
470.60 |
463.00 |
468.70 |
+5.50 |
887 |
15,498 |
+2 |
Hover/Click |
Dec21 |
210608 |
467.20 |
472.90 |
467.20 |
472.50 |
+5.60 |
469 |
8,140 |
+182 |
Hover/Click |
Mar22 |
210608 |
471.90 |
475.50 |
470.80 |
475.00 |
+5.50 |
189 |
6,993 |
+119 |
Hover/Click |
May22 |
210608 |
462.00 |
466.10 |
462.00 |
465.90 |
+5.80 |
177 |
4,589 |
+128 |
Hover/Click |
Total Volume and Open Interest |
5,045 |
82,533 |
+372 |
|
Cotton(ICE) |
Weekly |
Monthly |
Jul21 |
210608 |
84.50 |
85.90 |
84.26 |
85.14 |
+0.78 |
19,092 |
64,529 |
-2,741 |
Hover/Click |
Oct21 |
210608 |
86.49 |
87.42 |
86.09 |
86.53 |
+0.27 |
60 |
148 |
+50 |
Hover/Click |
Dec21 |
210608 |
85.26 |
86.65 |
85.18 |
85.99 |
+0.73 |
22,274 |
120,176 |
+1,460 |
Hover/Click |
Mar22 |
210608 |
85.27 |
86.55 |
85.27 |
85.96 |
+0.72 |
2,820 |
22,624 |
+694 |
Hover/Click |
May22 |
210608 |
85.15 |
86.33 |
85.14 |
85.80 |
+0.67 |
958 |
4,655 |
+497 |
Hover/Click |
Jul22 |
210608 |
84.60 |
85.78 |
84.57 |
85.21 |
+0.63 |
721 |
8,132 |
+459 |
Hover/Click |
Total Volume and Open Interest |
46,419 |
231,641 |
+387 |
|
Lumber(CME) |
Weekly |
Monthly |
Jul21 |
210608 |
1209.5 |
1209.5 |
1158.2 |
1167.0 |
-54.2 |
130 |
1,229 |
-2 |
|
Sep21 |
210608 |
1051.0 |
1051.0 |
1017.6 |
1025.0 |
-53.5 |
59 |
584 |
+9 |
|
Nov21 |
210608 |
900.0 |
910.0 |
879.2 |
896.3 |
-28.5 |
22 |
401 |
+8 |
|
Jan22 |
210608 |
850.0 |
850.0 |
840.0 |
843.1 |
-43.1 |
3 |
63 |
+3 |
|
Mar22 |
210608 |
825.0 |
825.0 |
813.3 |
825.0 |
-51.2 |
0 |
9 |
+0 |
|
May22 |
210608 |
781.0 |
781.0 |
781.0 |
781.0 |
-51.2 |
0 |
3 |
+0 |
|
Jul22 |
210608 |
781.0 |
781.0 |
781.0 |
781.0 |
-51.2 |
|
|
|
|
Total Volume and Open Interest |
214 |
2,289 |
+18 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jul21 |
210608 |
69.29 |
70.27 |
68.47 |
70.05 |
+0.82 |
326,250 |
440,521 |
-13,381 |
Hover/Click |
Aug21 |
210608 |
69.08 |
70.08 |
68.29 |
69.87 |
+0.83 |
138,054 |
306,206 |
+6,321 |
Hover/Click |
Sep21 |
210608 |
68.64 |
69.59 |
67.84 |
69.40 |
+0.81 |
88,681 |
310,548 |
+16,893 |
Hover/Click |
Oct21 |
210608 |
67.99 |
68.90 |
67.27 |
68.75 |
+0.78 |
40,142 |
168,024 |
-6,361 |
Hover/Click |
Nov21 |
210608 |
67.36 |
68.27 |
66.68 |
68.11 |
+0.75 |
20,849 |
113,172 |
+1,872 |
Hover/Click |
Dec21 |
210608 |
66.84 |
67.62 |
66.10 |
67.48 |
+0.72 |
50,973 |
315,259 |
-715 |
Hover/Click |
Jan22 |
210608 |
65.80 |
67.00 |
65.59 |
66.88 |
+0.69 |
5,410 |
57,635 |
+280 |
Hover/Click |
Feb22 |
210608 |
65.44 |
66.42 |
65.07 |
66.31 |
+0.67 |
2,678 |
47,339 |
+658 |
Hover/Click |
Mar22 |
210608 |
65.09 |
65.90 |
64.55 |
65.79 |
+0.65 |
8,190 |
64,055 |
+1,536 |
Hover/Click |
Apr22 |
210608 |
64.70 |
65.40 |
64.10 |
65.30 |
+0.64 |
2,012 |
42,456 |
+270 |
Hover/Click |
May22 |
210608 |
64.21 |
64.91 |
63.69 |
64.83 |
+0.62 |
1,673 |
34,197 |
+345 |
Hover/Click |
Jun22 |
210608 |
63.80 |
64.50 |
63.24 |
64.40 |
+0.60 |
15,217 |
144,154 |
-134 |
Hover/Click |
Jul22 |
210608 |
63.10 |
63.95 |
63.10 |
63.95 |
+0.59 |
889 |
23,276 |
+192 |
Hover/Click |
Aug22 |
210608 |
63.36 |
63.51 |
62.66 |
63.51 |
+0.58 |
631 |
21,570 |
+317 |
Hover/Click |
Sep22 |
210608 |
62.95 |
63.09 |
62.21 |
63.09 |
+0.56 |
1,022 |
33,126 |
+142 |
Hover/Click |
Oct22 |
210608 |
62.70 |
62.70 |
62.70 |
62.70 |
+0.55 |
138 |
15,352 |
-5 |
Hover/Click |
Total Volume and Open Interest |
748,482 |
2,538,946 |
+12,990 |
|
e-miNY Crude Oil(NYM) |
Jul21 |
210608 |
69.200 |
70.275 |
68.475 |
70.050 |
+0.825 |
12,518 |
2,852 |
+147 |
|
Aug21 |
210608 |
69.000 |
70.050 |
68.275 |
69.875 |
+0.825 |
1,110 |
489 |
+15 |
|
Sep21 |
210608 |
68.475 |
69.550 |
67.875 |
69.400 |
+0.800 |
53 |
131 |
+0 |
|
Oct21 |
210608 |
67.375 |
68.875 |
67.325 |
68.750 |
+0.775 |
6 |
88 |
-2 |
|
Nov21 |
210608 |
66.925 |
68.100 |
66.900 |
68.100 |
+0.750 |
7 |
28 |
+0 |
|
Dec21 |
210608 |
66.800 |
67.575 |
66.125 |
67.475 |
+0.725 |
85 |
303 |
-6 |
|
Jan22 |
210608 |
66.500 |
66.925 |
66.100 |
66.875 |
+0.675 |
3 |
48 |
-1 |
|
Feb22 |
210608 |
65.500 |
66.300 |
65.200 |
66.300 |
+0.650 |
4 |
14 |
+0 |
|
Mar22 |
210608 |
65.800 |
65.800 |
65.100 |
65.800 |
+0.650 |
0 |
19 |
+0 |
|
Apr22 |
210608 |
65.025 |
65.300 |
64.975 |
65.300 |
+0.650 |
9 |
12 |
+2 |
|
Total Volume and Open Interest |
13,825 |
4,178 |
+143 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jul21 |
210608 |
211.56 |
214.04 |
209.20 |
213.50 |
+1.94 |
31,717 |
135,689 |
-2,071 |
Hover/Click |
Aug21 |
210608 |
211.58 |
214.29 |
209.52 |
213.78 |
+1.94 |
10,978 |
49,668 |
+1,939 |
Hover/Click |
Sep21 |
210608 |
212.05 |
214.61 |
209.81 |
214.08 |
+1.96 |
7,308 |
50,533 |
+857 |
Hover/Click |
Oct21 |
210608 |
211.90 |
214.80 |
210.00 |
214.27 |
+1.98 |
3,345 |
26,838 |
+114 |
Hover/Click |
Nov21 |
210608 |
212.00 |
214.64 |
210.19 |
214.28 |
+1.95 |
2,274 |
22,982 |
+356 |
Hover/Click |
Dec21 |
210608 |
211.98 |
214.51 |
209.92 |
214.14 |
+1.92 |
4,992 |
69,824 |
+475 |
Hover/Click |
Jan22 |
210608 |
211.58 |
214.11 |
209.80 |
213.94 |
+1.91 |
952 |
18,491 |
-27 |
Hover/Click |
Feb22 |
210608 |
211.04 |
213.70 |
209.28 |
213.41 |
+1.94 |
611 |
6,052 |
+85 |
Hover/Click |
Mar22 |
210608 |
210.10 |
212.79 |
208.33 |
212.45 |
+1.98 |
1,009 |
8,705 |
+69 |
Hover/Click |
Apr22 |
210608 |
209.34 |
211.30 |
207.30 |
211.00 |
+1.98 |
434 |
3,324 |
-10 |
Hover/Click |
May22 |
210608 |
206.79 |
209.99 |
206.79 |
209.99 |
+1.92 |
263 |
2,153 |
+13 |
Hover/Click |
Jun22 |
210608 |
206.27 |
209.43 |
205.27 |
209.13 |
+1.86 |
967 |
17,385 |
+106 |
Hover/Click |
Jul22 |
210608 |
206.11 |
208.94 |
206.11 |
208.94 |
+1.83 |
130 |
1,610 |
-10 |
Hover/Click |
Aug22 |
210608 |
206.03 |
208.83 |
206.03 |
208.83 |
+1.80 |
239 |
1,175 |
-43 |
Hover/Click |
Total Volume and Open Interest |
66,055 |
438,716 |
+1,812 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jul21 |
210608 |
219.70 |
222.65 |
216.34 |
221.90 |
+2.59 |
41,560 |
151,354 |
-4,735 |
Hover/Click |
Aug21 |
210608 |
219.25 |
222.21 |
216.17 |
221.58 |
+2.51 |
24,143 |
87,099 |
+3,837 |
Hover/Click |
Sep21 |
210608 |
217.37 |
220.30 |
214.66 |
219.81 |
+2.42 |
15,076 |
61,742 |
+2,305 |
Hover/Click |
Oct21 |
210608 |
205.49 |
208.34 |
203.08 |
207.88 |
+2.29 |
8,175 |
33,006 |
+781 |
Hover/Click |
Nov21 |
210608 |
200.90 |
204.79 |
199.77 |
204.42 |
+2.27 |
4,540 |
21,767 |
+767 |
Hover/Click |
Dec21 |
210608 |
198.27 |
201.95 |
196.95 |
201.60 |
+2.30 |
4,181 |
43,034 |
-4 |
Hover/Click |
Jan22 |
210608 |
198.18 |
200.75 |
196.30 |
200.58 |
+2.33 |
827 |
7,180 |
-159 |
Hover/Click |
Feb22 |
210608 |
198.50 |
200.95 |
196.70 |
200.77 |
+2.29 |
658 |
5,323 |
+397 |
Hover/Click |
Mar22 |
210608 |
198.32 |
202.09 |
197.90 |
201.82 |
+2.23 |
137 |
6,291 |
+37 |
Hover/Click |
Apr22 |
210608 |
213.14 |
215.45 |
211.50 |
215.45 |
+2.17 |
49 |
2,686 |
+11 |
Hover/Click |
Total Volume and Open Interest |
99,826 |
427,249 |
+3,299 |
|
e-miNY RBOB Gasoline(NYM) |
Jul21 |
210608 |
219.30 |
221.90 |
219.30 |
221.90 |
+2.59 |
0 |
2 |
+0 |
|
Aug21 |
210608 |
221.58 |
221.58 |
221.58 |
221.58 |
+2.51 |
|
|
|
|
Sep21 |
210608 |
219.81 |
219.81 |
219.81 |
219.81 |
+2.42 |
|
|
|
|
Oct21 |
210608 |
207.88 |
207.88 |
207.88 |
207.88 |
+2.29 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jul21 |
210608 |
3.092 |
3.198 |
3.092 |
3.128 |
+0.058 |
118,036 |
294,086 |
+397 |
Hover/Click |
Aug21 |
210608 |
3.108 |
3.210 |
3.108 |
3.140 |
+0.051 |
39,137 |
105,786 |
+3,084 |
Hover/Click |
Sep21 |
210608 |
3.099 |
3.198 |
3.099 |
3.132 |
+0.050 |
24,181 |
148,324 |
-839 |
Hover/Click |
Oct21 |
210608 |
3.118 |
3.217 |
3.118 |
3.153 |
+0.049 |
26,251 |
140,178 |
+1,102 |
Hover/Click |
Nov21 |
210608 |
3.188 |
3.273 |
3.188 |
3.216 |
+0.045 |
15,449 |
76,944 |
-137 |
Hover/Click |
Dec21 |
210608 |
3.311 |
3.385 |
3.311 |
3.332 |
+0.039 |
10,537 |
53,479 |
+644 |
Hover/Click |
Jan22 |
210608 |
3.396 |
3.462 |
3.396 |
3.414 |
+0.037 |
18,210 |
80,556 |
-846 |
Hover/Click |
Feb22 |
210608 |
3.340 |
3.390 |
3.336 |
3.352 |
+0.034 |
6,896 |
32,166 |
+1,027 |
Hover/Click |
Mar22 |
210608 |
3.156 |
3.204 |
3.156 |
3.177 |
+0.030 |
17,295 |
53,709 |
+804 |
Hover/Click |
Apr22 |
210608 |
2.762 |
2.792 |
2.761 |
2.773 |
+0.008 |
16,368 |
63,927 |
+1,727 |
Hover/Click |
May22 |
210608 |
2.708 |
2.731 |
2.706 |
2.716 |
+0.001 |
5,643 |
40,086 |
+433 |
Hover/Click |
Jun22 |
210608 |
2.749 |
2.758 |
2.733 |
2.744 |
-0.001 |
2,447 |
20,946 |
+68 |
Hover/Click |
Jul22 |
210608 |
2.778 |
2.814 |
2.767 |
2.779 |
-0.003 |
1,243 |
12,473 |
-48 |
Hover/Click |
Aug22 |
210608 |
2.790 |
2.797 |
2.773 |
2.784 |
-0.002 |
2,235 |
12,012 |
+602 |
Hover/Click |
Sep22 |
210608 |
2.771 |
2.783 |
2.758 |
2.769 |
+0.001 |
1,585 |
12,393 |
+352 |
Hover/Click |
Oct22 |
210608 |
2.802 |
2.810 |
2.786 |
2.795 |
unch |
6,522 |
32,668 |
+1,646 |
Hover/Click |
Total Volume and Open Interest |
319,753 |
1,247,345 |
+10,204 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Aug21 |
210608 |
71.42 |
72.42 |
70.71 |
72.22 |
+0.73 |
222,000 |
518,313 |
-6,136 |
Hover/Click |
Sep21 |
210608 |
71.02 |
71.98 |
70.32 |
71.81 |
+0.70 |
141,608 |
356,799 |
+11,019 |
Hover/Click |
Oct21 |
210608 |
70.51 |
71.40 |
69.81 |
71.25 |
+0.67 |
54,032 |
177,403 |
+5,470 |
Hover/Click |
Nov21 |
210608 |
70.03 |
70.85 |
69.33 |
70.71 |
+0.64 |
27,163 |
123,665 |
+922 |
Hover/Click |
Dec21 |
210608 |
69.51 |
70.32 |
68.86 |
70.18 |
+0.60 |
64,702 |
273,233 |
-430 |
Hover/Click |
Jan22 |
210608 |
69.11 |
69.84 |
68.43 |
69.71 |
+0.58 |
10,998 |
75,479 |
-599 |
Hover/Click |
Feb22 |
210608 |
68.54 |
69.40 |
68.03 |
69.26 |
+0.56 |
8,441 |
56,702 |
-548 |
Hover/Click |
Mar22 |
210608 |
67.91 |
68.98 |
67.62 |
68.85 |
+0.55 |
10,290 |
82,440 |
-960 |
Hover/Click |
Apr22 |
210608 |
67.62 |
68.56 |
67.30 |
68.46 |
+0.54 |
4,304 |
32,775 |
+697 |
Hover/Click |
May22 |
210608 |
67.26 |
68.11 |
67.26 |
68.11 |
+0.54 |
2,295 |
34,633 |
-964 |
Hover/Click |
Jun22 |
210608 |
67.10 |
67.87 |
66.61 |
67.76 |
+0.53 |
17,561 |
132,588 |
+787 |
Hover/Click |
Jul22 |
210608 |
67.44 |
67.44 |
67.44 |
67.44 |
+0.53 |
3,330 |
34,265 |
+731 |
Hover/Click |
Aug22 |
210608 |
67.13 |
67.13 |
67.13 |
67.13 |
+0.52 |
2,247 |
27,785 |
+1,658 |
Hover/Click |
Sep22 |
210608 |
66.79 |
66.79 |
66.79 |
66.79 |
+0.51 |
2,418 |
32,869 |
+22 |
Hover/Click |
Total Volume and Open Interest |
600,046 |
2,419,690 |
+13,305 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jun21 |
210608 |
580.25 |
585.50 |
573.25 |
580.50 |
unch |
27,959 |
94,975 |
-8,743 |
Hover/Click |
Jul21 |
210608 |
582.00 |
587.75 |
575.50 |
582.50 |
+0.25 |
72,243 |
230,854 |
+8,766 |
Hover/Click |
Aug21 |
210608 |
583.25 |
589.50 |
577.25 |
584.25 |
+0.50 |
33,227 |
86,953 |
-3,980 |
Hover/Click |
Sep21 |
210608 |
584.50 |
590.50 |
578.50 |
585.50 |
+0.75 |
22,418 |
94,250 |
+3,409 |
Hover/Click |
Oct21 |
210608 |
585.25 |
591.00 |
579.50 |
586.50 |
+1.00 |
13,708 |
112,930 |
+2,186 |
Hover/Click |
Nov21 |
210608 |
583.50 |
589.50 |
577.75 |
584.75 |
+1.00 |
7,063 |
58,643 |
+1,587 |
Hover/Click |
Dec21 |
210608 |
580.50 |
586.50 |
575.00 |
581.75 |
+1.00 |
18,879 |
167,683 |
-222 |
Hover/Click |
Jan22 |
210608 |
578.00 |
585.50 |
573.75 |
580.75 |
+1.25 |
1,675 |
36,139 |
+255 |
Hover/Click |
Feb22 |
210608 |
575.50 |
584.25 |
572.75 |
580.00 |
+1.50 |
1,307 |
13,342 |
-214 |
Hover/Click |
Mar22 |
210608 |
575.25 |
583.00 |
571.25 |
578.50 |
+1.75 |
1,907 |
20,141 |
-507 |
Hover/Click |
Total Volume and Open Interest |
208,704 |
1,062,481 |
+2,602 |
|
Ethanol(CBOT) |
Jul21 |
210608 |
2.460 |
2.460 |
2.460 |
2.460 |
unch |
0 |
20 |
+0 |
|
Aug21 |
210608 |
2.380 |
2.380 |
2.380 |
2.380 |
unch |
0 |
8 |
+0 |
|
Sep21 |
210608 |
2.380 |
2.380 |
2.380 |
2.380 |
unch |
0 |
3 |
+0 |
|
Oct21 |
210608 |
2.367 |
2.367 |
2.367 |
2.367 |
unch |
|
|
|
|
Nov21 |
210608 |
2.367 |
2.367 |
2.367 |
2.367 |
unch |
|
|
|
|
Dec21 |
210608 |
2.367 |
2.367 |
2.367 |
2.367 |
unch |
|
|
|
|
Jan22 |
210608 |
2.297 |
2.297 |
2.297 |
2.297 |
unch |
|
|
|
|
Feb22 |
210608 |
2.297 |
2.297 |
2.297 |
2.297 |
unch |
|
|
|
|
Total Volume and Open Interest |
0 |
31 |
+0 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jul21 |
210608 |
69.13 |
70.26 |
68.47 |
70.05 |
+0.82 |
21,669 |
31,657 |
-1,806 |
Hover/Click |
Aug21 |
210608 |
68.94 |
70.06 |
68.36 |
69.87 |
+0.83 |
43,418 |
53,872 |
+1,472 |
Hover/Click |
Sep21 |
210608 |
68.22 |
69.57 |
67.90 |
69.40 |
+0.81 |
37,702 |
49,672 |
-330 |
Hover/Click |
Oct21 |
210608 |
67.37 |
68.90 |
67.34 |
68.75 |
+0.78 |
24,905 |
27,898 |
-137 |
Hover/Click |
Nov21 |
210608 |
66.78 |
68.25 |
66.76 |
68.11 |
+0.75 |
10,091 |
16,769 |
+408 |
Hover/Click |
Dec21 |
210608 |
66.55 |
67.61 |
66.16 |
67.48 |
+0.72 |
9,449 |
112,612 |
+502 |
Hover/Click |
Jan22 |
210608 |
65.87 |
66.95 |
65.87 |
66.88 |
+0.69 |
574 |
13,443 |
+131 |
Hover/Click |
Feb22 |
210608 |
65.26 |
66.43 |
65.26 |
66.31 |
+0.67 |
285 |
8,108 |
+112 |
Hover/Click |
Mar22 |
210608 |
64.90 |
65.90 |
64.75 |
65.79 |
+0.65 |
1,215 |
15,643 |
-24 |
Hover/Click |
Apr22 |
210608 |
64.55 |
65.30 |
64.55 |
65.30 |
+0.64 |
102 |
4,699 |
+37 |
Hover/Click |
May22 |
210608 |
64.83 |
64.83 |
64.83 |
64.83 |
+0.62 |
145 |
4,431 |
-40 |
Hover/Click |
Jun22 |
210608 |
64.23 |
64.45 |
64.21 |
64.40 |
+0.60 |
3,279 |
39,452 |
+1,066 |
Hover/Click |
Jul22 |
210608 |
63.95 |
63.95 |
63.95 |
63.95 |
+0.59 |
50 |
2,247 |
+8 |
Hover/Click |
Aug22 |
210608 |
63.51 |
63.51 |
63.51 |
63.51 |
+0.58 |
13 |
3,139 |
+0 |
Hover/Click |
Sep22 |
210608 |
63.09 |
63.09 |
63.09 |
63.09 |
+0.56 |
52 |
6,877 |
-17 |
Hover/Click |
Oct22 |
210608 |
62.70 |
62.70 |
62.70 |
62.70 |
+0.55 |
16 |
3,850 |
+7 |
Hover/Click |
Total Volume and Open Interest |
156,934 |
531,608 |
+2,163 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun21 |
210608 |
89.995 |
90.175 |
89.950 |
90.075 |
+0.130 |
24,467 |
43,904 |
-84 |
Hover/Click |
Sep21 |
210608 |
89.945 |
90.135 |
89.920 |
90.030 |
+0.115 |
1,977 |
4,275 |
+404 |
Hover/Click |
Dec21 |
210608 |
89.960 |
90.110 |
89.960 |
90.040 |
+0.110 |
49 |
496 |
+24 |
Hover/Click |
Total Volume and Open Interest |
26,493 |
48,680 |
+344 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun21 |
210608 |
77.56 |
77.64 |
77.32 |
77.41 |
-0.19 |
145,856 |
132,265 |
-9,043 |
Hover/Click |
Sep21 |
210608 |
77.59 |
77.67 |
77.35 |
77.45 |
-0.18 |
4,624 |
7,914 |
+376 |
Hover/Click |
Dec21 |
210608 |
77.60 |
77.67 |
77.38 |
77.46 |
-0.19 |
53 |
191 |
+1 |
Hover/Click |
Total Volume and Open Interest |
150,598 |
140,577 |
-8,662 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun21 |
210608 |
141.82 |
141.85 |
141.20 |
141.63 |
-0.21 |
92,480 |
158,242 |
-2,151 |
Hover/Click |
Sep21 |
210608 |
141.83 |
141.86 |
141.22 |
141.64 |
-0.21 |
3,220 |
9,063 |
+773 |
Hover/Click |
Dec21 |
210608 |
141.61 |
141.65 |
141.29 |
141.65 |
-0.21 |
24 |
2,063 |
-2 |
Hover/Click |
Total Volume and Open Interest |
95,860 |
170,112 |
-1,344 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun21 |
210608 |
82.76 |
82.84 |
82.53 |
82.61 |
-0.23 |
74,791 |
194,661 |
-6,714 |
Hover/Click |
Sep21 |
210608 |
82.75 |
82.84 |
82.52 |
82.61 |
-0.23 |
5,676 |
14,689 |
-1,111 |
Hover/Click |
Dec21 |
210608 |
82.78 |
82.81 |
82.52 |
82.60 |
-0.23 |
140 |
4,022 |
+119 |
Hover/Click |
Mar22 |
210608 |
82.70 |
82.79 |
82.56 |
82.60 |
-0.23 |
4 |
306 |
+2 |
Hover/Click |
Total Volume and Open Interest |
80,652 |
214,343 |
-7,700 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun21 |
210608 |
91.55 |
91.59 |
91.28 |
91.33 |
-0.21 |
131,097 |
150,275 |
-8,059 |
Hover/Click |
Sep21 |
210608 |
91.60 |
91.65 |
91.35 |
91.41 |
-0.20 |
6,651 |
12,345 |
+3,043 |
Hover/Click |
Dec21 |
210608 |
91.48 |
91.69 |
91.43 |
91.48 |
-0.19 |
2 |
199 |
-1 |
Hover/Click |
Total Volume and Open Interest |
137,826 |
163,857 |
-5,019 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun21 |
210608 |
111.45 |
111.73 |
111.27 |
111.58 |
+0.08 |
18,302 |
45,247 |
+1,446 |
Hover/Click |
Sep21 |
210608 |
111.72 |
111.98 |
111.53 |
111.84 |
+0.08 |
735 |
1,295 |
+134 |
Hover/Click |
Dec21 |
210608 |
112.20 |
112.20 |
111.91 |
112.10 |
+0.08 |
11 |
52 |
+2 |
Hover/Click |
Total Volume and Open Interest |
19,049 |
46,639 |
+1,582 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun21 |
210608 |
121.93 |
121.96 |
121.66 |
121.81 |
-0.16 |
180,453 |
676,172 |
-8,853 |
Hover/Click |
Sep21 |
210608 |
122.16 |
122.17 |
121.88 |
122.03 |
-0.16 |
11,710 |
42,182 |
+4,401 |
Hover/Click |
Dec21 |
210608 |
122.25 |
122.32 |
122.10 |
122.25 |
-0.15 |
261 |
2,420 |
+3 |
Hover/Click |
Total Volume and Open Interest |
194,495 |
733,382 |
-2,948 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun21 |
210608 |
504.75 |
507.50 |
503.25 |
506.75 |
+2.75 |
59,307 |
139,800 |
-2,298 |
Hover/Click |
Sep21 |
210608 |
500.00 |
502.38 |
498.38 |
501.75 |
+2.88 |
4,941 |
15,637 |
+2,349 |
Hover/Click |
Total Volume and Open Interest |
64,248 |
155,473 |
+51 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jul21 |
210608 |
198.05 |
198.70 |
196.90 |
198.20 |
unch |
10,717 |
34,254 |
+629 |
|
Aug21 |
210608 |
197.50 |
198.05 |
196.35 |
197.55 |
-0.05 |
333 |
364 |
+85 |
|
Sep21 |
210608 |
196.90 |
197.45 |
195.80 |
196.95 |
-0.05 |
63 |
5,273 |
+4 |
Hover/Click |
Oct21 |
210608 |
196.10 |
196.10 |
196.10 |
196.10 |
-0.10 |
|
|
|
|
Total Volume and Open Interest |
11,113 |
39,891 |
+718 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun21 |
210608 |
158~260 |
159~290 |
158~260 |
159~190 |
+0~250 |
619 |
15,576 |
-193 |
Hover/Click |
Sep21 |
210608 |
157~060 |
158~110 |
157~050 |
158~000 |
+0~250 |
402,439 |
1,187,630 |
+8,189 |
Hover/Click |
Dec21 |
210608 |
156~160 |
156~210 |
156~160 |
156~210 |
+0~250 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
403,058 |
1,203,210 |
+7,996 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun21 |
210608 |
133~020 |
133~145 |
133~020 |
133~115 |
+0~105 |
16,682 |
44,463 |
-4,307 |
Hover/Click |
Sep21 |
210608 |
132~035 |
132~180 |
132~030 |
132~145 |
+0~110 |
1,962,200 |
4,356,735 |
-37,875 |
Hover/Click |
Dec21 |
210608 |
131~210 |
131~220 |
131~190 |
131~210 |
+0~095 |
33 |
88 |
-1 |
Hover/Click |
Total Volume and Open Interest |
1,978,915 |
4,401,286 |
-42,183 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun21 |
210608 |
124~174 |
124~194 |
124~140 |
124~174 |
+0~032 |
16,236 |
75,639 |
-4,280 |
Hover/Click |
Sep21 |
210608 |
123~284 |
124~024 |
123~282 |
124~006 |
+0~042 |
1,035,792 |
3,443,188 |
+22,499 |
Hover/Click |
Dec21 |
210608 |
123~226 |
123~226 |
123~226 |
123~226 |
+0~042 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,052,028 |
3,518,827 |
+18,219 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun21 |
210608 |
110~134 |
110~136 |
110~134 |
110~135 |
+0~002 |
8,630 |
29,040 |
-5,889 |
Hover/Click |
Sep21 |
210608 |
110~104 |
110~111 |
110~104 |
110~110 |
+0~003 |
383,831 |
2,148,662 |
-15,144 |
Hover/Click |
Dec21 |
210608 |
110~120 |
110~120 |
110~110 |
110~110 |
+0~003 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
392,461 |
2,177,702 |
-21,033 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Jun21 |
210608 |
99.880 |
99.880 |
99.875 |
99.880 |
+0.002 |
120,802 |
1,398,188 |
-11,504 |
|
Sep21 |
210608 |
99.885 |
99.885 |
99.880 |
99.885 |
+0.005 |
74,139 |
894,008 |
+3,664 |
|
Dec21 |
210608 |
99.830 |
99.830 |
99.825 |
99.830 |
+0.005 |
84,062 |
950,968 |
+7,238 |
|
Mar22 |
210608 |
99.845 |
99.845 |
99.840 |
99.845 |
+0.005 |
92,262 |
891,363 |
+5,692 |
|
Jun22 |
210608 |
99.810 |
99.815 |
99.805 |
99.810 |
+0.005 |
156,620 |
903,160 |
+5,076 |
|
Sep22 |
210608 |
99.740 |
99.755 |
99.740 |
99.750 |
+0.010 |
181,200 |
832,893 |
-6,402 |
|
Dec22 |
210608 |
99.630 |
99.645 |
99.630 |
99.645 |
+0.015 |
207,207 |
858,647 |
+15,161 |
|
Mar23 |
210608 |
99.560 |
99.585 |
99.560 |
99.580 |
+0.020 |
183,720 |
1,228,781 |
+27,096 |
|
Jun23 |
210608 |
99.435 |
99.460 |
99.430 |
99.455 |
+0.025 |
213,500 |
1,053,411 |
+15,067 |
|
Sep23 |
210608 |
99.205 |
99.235 |
99.205 |
99.230 |
+0.030 |
211,227 |
813,677 |
+938 |
|
Dec23 |
210608 |
99.060 |
99.095 |
99.055 |
99.090 |
+0.035 |
249,387 |
893,291 |
+12,115 |
|
Mar24 |
210608 |
98.915 |
98.955 |
98.915 |
98.950 |
+0.035 |
148,852 |
391,655 |
+2,581 |
|
Jun24 |
210608 |
98.770 |
98.810 |
98.765 |
98.800 |
+0.035 |
116,295 |
411,744 |
+17,919 |
|
Sep24 |
210608 |
98.625 |
98.670 |
98.625 |
98.660 |
+0.040 |
118,664 |
467,084 |
-3,686 |
|
Dec24 |
210608 |
98.490 |
98.545 |
98.490 |
98.535 |
+0.045 |
112,509 |
430,547 |
+5,831 |
|
Mar25 |
210608 |
98.385 |
98.450 |
98.385 |
98.435 |
+0.045 |
80,054 |
213,098 |
-2,300 |
|
Jun25 |
210608 |
98.285 |
98.345 |
98.285 |
98.330 |
+0.045 |
58,761 |
138,790 |
-7,647 |
|
Sep25 |
210608 |
98.195 |
98.255 |
98.195 |
98.235 |
+0.040 |
48,195 |
189,424 |
+2,115 |
|
Total Volume and Open Interest |
2,568,710 |
13,583,519 |
+85,468 |
|
Ultra T-Bond(CBOT) |
Jun21 |
210608 |
188~25 |
190~00 |
188~22 |
189~13 |
+1~14 |
1,908 |
22,304 |
-1,091 |
|
Sep21 |
210608 |
186~08 |
188~10 |
186~08 |
187~23 |
+1~14 |
178,156 |
1,170,356 |
+7,978 |
|
Dec21 |
210608 |
186~23 |
186~23 |
186~23 |
186~23 |
+1~14 |
|
|
|
|
Total Volume and Open Interest |
180,064 |
1,192,660 |
+6,887 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun21 |
210608 |
147~020 |
147~245 |
146~315 |
147~180 |
+0~170 |
7,468 |
52,424 |
-3,092 |
|
Sep21 |
210608 |
145~120 |
146~045 |
145~110 |
145~300 |
+0~180 |
330,423 |
1,609,610 |
+10,306 |
|
Dec21 |
210608 |
145~300 |
145~300 |
145~300 |
145~300 |
+0~180 |
|
|
|
|
Total Volume and Open Interest |
337,891 |
1,662,034 |
+7,214 |
|
30 Day Federal Funds(CBOT) |
Jun21 |
210608 |
99.935 |
99.935 |
99.933 |
99.935 |
unch |
2,995 |
118,912 |
+1,498 |
|
Jul21 |
210608 |
99.925 |
99.925 |
99.920 |
99.925 |
unch |
11,965 |
174,388 |
+3,859 |
|
Aug21 |
210608 |
99.915 |
99.920 |
99.915 |
99.920 |
unch |
4,912 |
81,199 |
-198 |
|
Sep21 |
210608 |
99.920 |
99.920 |
99.915 |
99.920 |
unch |
676 |
55,515 |
-62 |
|
Oct21 |
210608 |
99.920 |
99.920 |
99.915 |
99.920 |
unch |
1,512 |
63,587 |
-625 |
|
Nov21 |
210608 |
99.920 |
99.920 |
99.920 |
99.920 |
unch |
1,349 |
81,585 |
-130 |
|
Total Volume and Open Interest |
54,157 |
1,048,308 |
+6,926 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Sep21 |
210608 |
151.36 |
151.48 |
151.36 |
151.47 |
+0.10 |
732 |
1,002 |
+844 |
Hover/Click |
Dec21 |
210608 |
151.47 |
151.47 |
151.47 |
151.47 |
+0.10 |
|
|
|
Hover/Click |
Mar22 |
210608 |
151.47 |
151.47 |
151.47 |
151.47 |
+0.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,905 |
14,028 |
+133 |
|
Euro-Buxl(EUREX) |
Jun21 |
210608 |
202.68 |
203.08 |
202.44 |
203.00 |
+0.74 |
99,751 |
112,002 |
-113,502 |
|
Sep21 |
210608 |
200.50 |
202.28 |
200.40 |
201.56 |
+0.98 |
92,268 |
328,094 |
+29,945 |
|
Dec21 |
210608 |
200.24 |
200.24 |
200.24 |
200.24 |
+0.98 |
0 |
6 |
+0 |
|
Total Volume and Open Interest |
192,019 |
440,102 |
-83,557 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun21 |
210608 |
170.15 |
170.35 |
170.09 |
170.23 |
+0.11 |
759,175 |
639,460 |
-515,627 |
Hover/Click |
Sep21 |
210608 |
171.72 |
172.30 |
171.70 |
172.10 |
+0.35 |
789,193 |
1,574,010 |
+266,970 |
Hover/Click |
Dec21 |
210608 |
169.38 |
169.38 |
169.33 |
169.33 |
+0.35 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,548,368 |
2,213,479 |
-248,657 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun21 |
210608 |
134.90 |
134.91 |
134.85 |
134.91 |
+0.06 |
487,077 |
410,077 |
-378,816 |
Hover/Click |
Sep21 |
210608 |
134.11 |
134.27 |
134.10 |
134.20 |
+0.08 |
532,024 |
1,286,189 |
+143,245 |
Hover/Click |
Dec21 |
210608 |
135.23 |
135.23 |
135.23 |
135.23 |
+0.08 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,019,101 |
1,696,266 |
-235,571 |
|
Euro-Schatz(EUREX) |
Jun21 |
210608 |
112.03 |
112.03 |
112.01 |
112.03 |
+0.01 |
323,073 |
387,273 |
-440,236 |
|
Sep21 |
210608 |
112.15 |
112.17 |
112.15 |
112.16 |
+0.01 |
327,594 |
1,455,833 |
+125,091 |
|
Dec21 |
210608 |
112.02 |
112.02 |
112.02 |
112.02 |
+0.00 |
2 |
1 |
+1 |
|
Total Volume and Open Interest |
650,669 |
1,843,107 |
-315,144 |
|
3-Mth Euribor(EUREX) |
Jun21 |
210608 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
713 |
+0 |
|
Sep21 |
210608 |
100.535 |
100.535 |
100.535 |
100.535 |
unch |
0 |
1,591 |
+0 |
|
Dec21 |
210608 |
100.525 |
100.525 |
100.525 |
100.525 |
-0.005 |
0 |
791 |
+0 |
|
Total Volume and Open Interest |
0 |
4,455 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun21 |
210608 |
128~07 |
128~18 |
128~06 |
128~17 |
+0~11 |
3,986 |
11,501 |
-2,319 |
Hover/Click |
Sep21 |
210608 |
127~05 |
127~19 |
127~04 |
127~15 |
+0~10 |
203,362 |
696,492 |
-3,554 |
Hover/Click |
Total Volume and Open Interest |
207,358 |
708,003 |
-5,873 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Jun21 |
210608 |
99.93 |
99.93 |
99.92 |
99.93 |
unch |
6,302 |
543,375 |
-676 |
|
Sep21 |
210608 |
99.93 |
99.93 |
99.92 |
99.92 |
-0.01 |
23,218 |
544,034 |
-8,071 |
|
Dec21 |
210608 |
99.88 |
99.89 |
99.88 |
99.88 |
unch |
33,291 |
483,751 |
-5,143 |
|
Mar22 |
210608 |
99.77 |
99.78 |
99.77 |
99.78 |
+0.01 |
43,840 |
551,827 |
-10,620 |
|
Jun22 |
210608 |
99.71 |
99.74 |
99.71 |
99.73 |
+0.02 |
86,510 |
463,073 |
-20,368 |
|
Sep22 |
210608 |
99.67 |
99.68 |
99.67 |
99.68 |
+0.01 |
75,825 |
366,641 |
+13,535 |
|
Total Volume and Open Interest |
573,238 |
4,889,740 |
-1,684 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun21 |
210608 |
100.540 |
100.545 |
100.540 |
100.540 |
unch |
19,518 |
360,783 |
-3,044 |
|
Sep21 |
210608 |
100.530 |
100.535 |
100.530 |
100.530 |
-0.005 |
40,163 |
358,755 |
-2,536 |
|
Dec21 |
210608 |
100.530 |
100.530 |
100.525 |
100.525 |
-0.005 |
33,199 |
439,723 |
+1,531 |
|
Total Volume and Open Interest |
642,068 |
4,198,982 |
+2,787 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun21 |
210608 |
99.98 |
99.98 |
99.97 |
99.98 |
unch |
643 |
99,541 |
-205 |
|
Sep21 |
210608 |
99.97 |
99.97 |
99.96 |
99.97 |
unch |
879 |
116,547 |
-2,308 |
|
Dec21 |
210608 |
99.94 |
99.95 |
99.93 |
99.95 |
+0.01 |
8,440 |
151,545 |
-360 |
|
Mar22 |
210608 |
99.91 |
99.92 |
99.90 |
99.91 |
unch |
4,649 |
159,954 |
-220 |
|
Jun22 |
210608 |
99.86 |
99.87 |
99.85 |
99.86 |
unch |
3,989 |
139,831 |
+33 |
|
Sep22 |
210608 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
6,822 |
87,985 |
+894 |
|
Dec22 |
210608 |
99.66 |
99.69 |
99.66 |
99.68 |
+0.02 |
6,298 |
66,877 |
-141 |
|
Mar23 |
210608 |
99.56 |
99.59 |
99.56 |
99.59 |
+0.02 |
2,945 |
55,792 |
+185 |
|
Jun23 |
210608 |
99.47 |
99.49 |
99.46 |
99.48 |
+0.02 |
1,673 |
10,271 |
+769 |
|
Sep23 |
210608 |
99.34 |
99.36 |
99.34 |
99.36 |
+0.01 |
0 |
1,280 |
+0 |
|
Total Volume and Open Interest |
36,338 |
890,609 |
-1,353 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun21 |
210608 |
98.42 |
98.45 |
98.41 |
98.45 |
+0.02 |
134,210 |
1,396,635 |
+6,796 |
|
Sep21 |
210608 |
98.34 |
98.37 |
98.33 |
98.37 |
+0.02 |
727 |
4,655 |
+368 |
|
Total Volume and Open Interest |
134,937 |
1,401,290 |
+7,164 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun21 |
210608 |
99.79 |
99.81 |
99.79 |
99.81 |
+0.01 |
135,260 |
896,369 |
-8,134 |
|
Sep21 |
210608 |
99.61 |
99.63 |
99.61 |
99.62 |
+0.01 |
20,251 |
31,374 |
+14,738 |
|
Total Volume and Open Interest |
155,511 |
927,743 |
+6,604 |
|
Gold(CMX) |
Weekly |
Monthly |
Jun21 |
210608 |
1896.5 |
1903.3 |
1886.0 |
1892.2 |
-4.6 |
367 |
2,318 |
-1,308 |
Hover/Click |
Aug21 |
210608 |
1901.6 |
1906.9 |
1885.7 |
1894.4 |
-4.4 |
228,826 |
393,702 |
-945 |
Hover/Click |
Oct21 |
210608 |
1903.2 |
1908.0 |
1888.0 |
1896.4 |
-4.2 |
1,784 |
18,684 |
-205 |
Hover/Click |
Dec21 |
210608 |
1905.6 |
1910.1 |
1889.8 |
1898.4 |
-4.3 |
6,504 |
56,239 |
+733 |
Hover/Click |
Feb22 |
210608 |
1904.5 |
1910.8 |
1893.2 |
1900.3 |
-4.3 |
541 |
9,484 |
+105 |
Hover/Click |
Apr22 |
210608 |
1905.7 |
1911.7 |
1900.7 |
1901.8 |
-4.3 |
116 |
1,206 |
+5 |
Hover/Click |
Jun22 |
210608 |
1913.5 |
1913.8 |
1903.7 |
1903.7 |
-4.3 |
11 |
1,322 |
+1 |
Hover/Click |
Aug22 |
210608 |
1898.5 |
1905.5 |
1898.5 |
1905.5 |
-4.3 |
17 |
35 |
+15 |
Hover/Click |
Oct22 |
210608 |
1907.4 |
1907.4 |
1907.4 |
1907.4 |
-4.6 |
0 |
2 |
+0 |
Hover/Click |
Dec22 |
210608 |
1915.6 |
1918.3 |
1909.3 |
1909.3 |
-4.9 |
361 |
811 |
+257 |
Hover/Click |
Feb23 |
210608 |
1912.3 |
1912.3 |
1912.3 |
1912.3 |
-4.9 |
|
|
|
Hover/Click |
Apr23 |
210608 |
1915.5 |
1915.5 |
1915.5 |
1915.5 |
-4.9 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
239,485 |
486,369 |
-1,283 |
|
Silver(CMX) |
Weekly |
Monthly |
Jul21 |
210608 |
2802.5 |
2812.0 |
2761.0 |
2773.1 |
-28.7 |
76,796 |
140,388 |
+1,087 |
Hover/Click |
Sep21 |
210608 |
2806.0 |
2814.5 |
2764.5 |
2776.2 |
-28.8 |
4,680 |
24,943 |
+1,880 |
Hover/Click |
Dec21 |
210608 |
2812.0 |
2818.0 |
2772.5 |
2780.8 |
-28.6 |
1,430 |
15,335 |
+589 |
Hover/Click |
Mar22 |
210608 |
2788.0 |
2815.0 |
2775.0 |
2785.7 |
-28.4 |
326 |
2,908 |
-62 |
Hover/Click |
May22 |
210608 |
2806.5 |
2806.5 |
2790.9 |
2790.9 |
-28.7 |
265 |
920 |
+198 |
Hover/Click |
Jul22 |
210608 |
2794.0 |
2795.5 |
2794.0 |
2795.5 |
-28.6 |
21 |
98 |
-1 |
Hover/Click |
Sep22 |
210608 |
2797.9 |
2797.9 |
2797.9 |
2797.9 |
-28.6 |
2 |
23 |
+1 |
Hover/Click |
Total Volume and Open Interest |
83,864 |
185,766 |
+3,691 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul21 |
210608 |
1176.4 |
1179.0 |
1155.0 |
1162.5 |
-12.3 |
18,924 |
53,996 |
-1,248 |
Hover/Click |
Oct21 |
210608 |
1178.8 |
1183.0 |
1159.9 |
1166.4 |
-12.4 |
2,257 |
13,283 |
+873 |
Hover/Click |
Jan22 |
210608 |
1170.9 |
1173.9 |
1165.0 |
1169.5 |
-12.8 |
83 |
941 |
+18 |
Hover/Click |
Apr22 |
210608 |
1170.0 |
1173.1 |
1170.0 |
1173.1 |
-12.5 |
2 |
41 |
+2 |
Hover/Click |
Total Volume and Open Interest |
21,268 |
68,270 |
-354 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun21 |
210608 |
2802.60 |
2802.60 |
2802.60 |
2802.60 |
-30.80 |
2 |
20 |
-3 |
Hover/Click |
Sep21 |
210608 |
2833.50 |
2849.00 |
2750.00 |
2807.00 |
-30.70 |
1,016 |
10,581 |
+83 |
Hover/Click |
Dec21 |
210608 |
2826.00 |
2826.00 |
2810.30 |
2810.30 |
-30.60 |
2 |
95 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,020 |
10,697 |
+81 |
|
Copper(CMX) |
Weekly |
Monthly |
Jul21 |
210608 |
452.00 |
456.00 |
446.05 |
455.60 |
+2.95 |
88,228 |
125,179 |
-4,729 |
Hover/Click |
Sep21 |
210608 |
452.70 |
456.60 |
446.65 |
456.25 |
+2.95 |
9,698 |
54,391 |
+1,286 |
Hover/Click |
Dec21 |
210608 |
453.20 |
457.05 |
447.35 |
456.65 |
+2.75 |
2,393 |
33,302 |
-2 |
Hover/Click |
Mar22 |
210608 |
451.60 |
457.20 |
448.60 |
457.00 |
+2.60 |
1,330 |
10,778 |
-719 |
Hover/Click |
May22 |
210608 |
452.05 |
457.05 |
450.75 |
457.05 |
+2.45 |
877 |
1,580 |
+590 |
Hover/Click |
Total Volume and Open Interest |
103,429 |
234,667 |
-3,637 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun21 |
210608 |
34623 |
34651 |
34429 |
34586 |
-30 |
116,011 |
102,218 |
-328 |
Hover/Click |
Sep21 |
210608 |
34491 |
34542 |
34327 |
34479 |
-31 |
353 |
2,807 |
+6 |
Hover/Click |
Dec21 |
210608 |
34404 |
34440 |
34285 |
34389 |
-31 |
2 |
19 |
+0 |
Hover/Click |
Mar22 |
210608 |
34238 |
34238 |
34238 |
34238 |
-36 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
116,366 |
105,044 |
-322 |
|
S & P 500(CME) |
Weekly |
Monthly |
Jun21 |
210608 |
4233.00 |
4236.00 |
4213.50 |
4225.75 |
+0.25 |
2,400 |
43,325 |
+737 |
|
Sep21 |
210608 |
4216.25 |
4216.25 |
4216.25 |
4216.25 |
+0.50 |
|
|
|
|
Dec21 |
210608 |
4206.50 |
4206.50 |
4206.50 |
4206.50 |
+0.75 |
|
|
|
|
Mar22 |
210608 |
920.70 |
920.70 |
920.70 |
920.70 |
unch |
|
|
|
|
Total Volume and Open Interest |
2,400 |
43,399 |
+737 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun21 |
210608 |
4227.50 |
4236.75 |
4205.75 |
4225.75 |
+0.25 |
1,051,573 |
2,588,766 |
-1,588 |
Hover/Click |
Sep21 |
210608 |
4217.50 |
4227.00 |
4196.50 |
4216.25 |
+0.50 |
21,270 |
94,955 |
+9,741 |
Hover/Click |
Dec21 |
210608 |
4210.00 |
4216.50 |
4187.00 |
4206.50 |
+0.75 |
100 |
46,271 |
+20 |
Hover/Click |
Mar22 |
210608 |
4197.50 |
4197.50 |
4197.50 |
4197.50 |
unch |
0 |
1,043 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,072,943 |
2,776,757 |
+8,173 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun21 |
210608 |
13823.00 |
13917.25 |
13741.75 |
13811.50 |
+7.25 |
446,994 |
228,595 |
-3,016 |
Hover/Click |
Sep21 |
210608 |
13813.00 |
13906.00 |
13733.00 |
13802.00 |
+8.75 |
2,827 |
4,826 |
+646 |
Hover/Click |
Dec21 |
210608 |
13793.00 |
13890.00 |
13725.00 |
13789.00 |
+8.25 |
60 |
68 |
+4 |
Hover/Click |
Total Volume and Open Interest |
449,881 |
233,493 |
-2,366 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun21 |
210608 |
2729.30 |
2752.70 |
2713.60 |
2748.00 |
+23.70 |
7,332 |
44,634 |
-40 |
Hover/Click |
Sep21 |
210608 |
2713.70 |
2746.80 |
2709.80 |
2743.10 |
+23.70 |
25 |
26 |
+6 |
Hover/Click |
Dec21 |
210608 |
2761.70 |
2761.70 |
2761.70 |
2761.70 |
+24.40 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
7,357 |
44,660 |
-34 |
|
Volatility Index(CBOE) |
Jun21 |
210608 |
17.75 |
18.46 |
17.50 |
17.90 |
+0.26 |
65,079 |
103,740 |
-8,916 |
|
Jul21 |
210608 |
20.00 |
20.61 |
19.85 |
20.23 |
+0.23 |
52,834 |
134,958 |
+15,098 |
|
Aug21 |
210608 |
21.20 |
21.77 |
21.15 |
21.40 |
+0.09 |
11,846 |
45,739 |
+1,949 |
|
Sep21 |
210608 |
22.20 |
22.62 |
22.05 |
22.25 |
unch |
8,899 |
25,863 |
+405 |
|
Total Volume and Open Interest |
146,798 |
347,204 |
+9,814 |
|
S & P 600(CME) |
Jun21 |
210608 |
1414.30 |
1414.30 |
1414.30 |
1414.30 |
+16.60 |
|
|
|
|
Sep21 |
210608 |
1415.20 |
1415.20 |
1415.20 |
1415.20 |
+16.60 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun21 |
210608 |
2319.00 |
2347.80 |
2308.70 |
2341.70 |
+24.30 |
125,899 |
452,080 |
-77 |
Hover/Click |
Sep21 |
210608 |
2316.10 |
2344.50 |
2305.70 |
2338.70 |
+24.80 |
459 |
2,626 |
+73 |
Hover/Click |
Dec21 |
210608 |
2333.80 |
2333.80 |
2333.80 |
2333.80 |
+25.20 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
126,358 |
454,707 |
-4 |
|
Nikkei 225(CME) |
Jun21 |
210608 |
29145 |
29210 |
28950 |
28985 |
-165 |
4,350 |
15,194 |
-571 |
|
Sep21 |
210608 |
29190 |
29205 |
28945 |
28985 |
-165 |
1,611 |
2,580 |
+1,284 |
|
Total Volume and Open Interest |
5,961 |
17,774 |
+713 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun21 |
210608 |
29025 |
29210 |
28945 |
29045 |
+15 |
39,963 |
113,676 |
-3,337 |
|
Sep21 |
210608 |
28970 |
29160 |
28905 |
29005 |
+15 |
3,146 |
6,709 |
+2,868 |
|
Dec21 |
210608 |
28845 |
28845 |
28840 |
28840 |
+10 |
0 |
10,607 |
+0 |
|
Total Volume and Open Interest |
43,248 |
151,953 |
-330 |
|
Nikkei 225 Mini(JPX) |
Jun21 |
210608 |
29140 |
29210 |
28955 |
29060 |
+40 |
416,560 |
375,595 |
+51 |
|
Sep21 |
210608 |
28965 |
29160 |
28900 |
29010 |
+30 |
67,250 |
23,699 |
+921 |
|
Dec21 |
210608 |
28790 |
28960 |
28715 |
28830 |
+40 |
745 |
3,215 |
+116 |
|
Total Volume and Open Interest |
491,444 |
420,344 |
+3,109 |
|
Nikkei 225(JPX) |
Jun21 |
210608 |
29140 |
29210 |
28950 |
29060 |
+40 |
30,503 |
205,749 |
-1,831 |
|
Sep21 |
210608 |
29090 |
29160 |
28900 |
29010 |
+30 |
10,085 |
36,252 |
+11,688 |
|
Dec21 |
210608 |
28900 |
28900 |
28780 |
28830 |
+40 |
11 |
43,683 |
-3 |
|
Total Volume and Open Interest |
40,755 |
332,838 |
+10,517 |
|
Nikkei 225(CME) Yen |
Jun21 |
210608 |
29145 |
29215 |
28955 |
28985 |
-155 |
25,580 |
38,404 |
+1,307 |
|
Sep21 |
210608 |
29085 |
29160 |
28905 |
28945 |
-155 |
2,568 |
4,522 |
+1,724 |
|
Dec21 |
210608 |
28740 |
28740 |
28740 |
28740 |
-150 |
|
|
|
|
Total Volume and Open Interest |
28,148 |
42,926 |
+3,031 |
|
Nikkei 225(CME) e-Mini Yen |
Jun21 |
210608 |
28990 |
28990 |
28990 |
28990 |
-150 |
|
|
|
|
Sep21 |
210608 |
28950 |
28950 |
28950 |
28950 |
-150 |
|
|
|
|
Dec21 |
210608 |
28740 |
28740 |
28740 |
28740 |
-150 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jun21 |
210608 |
6535.0 |
6569.5 |
6530.5 |
6545.0 |
+8.0 |
37,388 |
311,305 |
-1,034 |
|
Jul21 |
210608 |
6521.5 |
6551.5 |
6521.0 |
6531.5 |
+8.5 |
2,004 |
115 |
+83 |
|
Aug21 |
210608 |
6525.5 |
6525.5 |
6525.5 |
6525.5 |
+8.0 |
|
|
|
|
Sep21 |
210608 |
6522.0 |
6522.0 |
6522.0 |
6522.0 |
+8.0 |
0 |
20 |
+14 |
|
Dec21 |
210608 |
6499.0 |
6499.0 |
6499.0 |
6499.0 |
+8.0 |
0 |
28,501 |
+0 |
|
Mar22 |
210608 |
6482.5 |
6482.5 |
6482.5 |
6482.5 |
+8.0 |
|
|
|
|
Total Volume and Open Interest |
39,392 |
349,445 |
-937 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jun21 |
210608 |
28727 |
28924 |
28559 |
28683 |
-65 |
104,849 |
101,663 |
-2,021 |
|
Jul21 |
210608 |
28635 |
28805 |
28466 |
28582 |
-61 |
221 |
407 |
+51 |
|
Total Volume and Open Interest |
105,186 |
108,208 |
-1,954 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun21 |
210608 |
15711.0 |
15727.0 |
15633.0 |
15653.0 |
-36.0 |
41,704 |
77,157 |
-2,581 |
|
Sep21 |
210608 |
15677.0 |
15688.0 |
15611.0 |
15630.0 |
-36.0 |
273 |
2,230 |
+145 |
|
Dec21 |
210608 |
15601.0 |
15601.0 |
15601.0 |
15601.0 |
-36.0 |
0 |
147 |
+0 |
|
Total Volume and Open Interest |
41,977 |
79,534 |
-2,436 |
|
Mini-DAX(EUREX) |
Jun21 |
210608 |
15710.0 |
15727.0 |
15633.0 |
15653.0 |
-36.0 |
34,481 |
16,927 |
-2,027 |
|
Sep21 |
210608 |
15688.0 |
15690.0 |
15613.0 |
15630.0 |
-36.0 |
99 |
366 |
+4 |
|
Dec21 |
210608 |
15635.0 |
15635.0 |
15601.0 |
15601.0 |
-36.0 |
5 |
58 |
+2 |
|
Total Volume and Open Interest |
34,585 |
17,351 |
-2,021 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun21 |
210608 |
4109 |
4116 |
4091 |
4099 |
unch |
635,829 |
3,115,025 |
-3,161 |
|
Sep21 |
210608 |
4090 |
4099 |
4076 |
4083 |
unch |
18,270 |
155,159 |
-12,009 |
|
Dec21 |
210608 |
4061 |
4062 |
4058 |
4062 |
unch |
0 |
83,177 |
-3,000 |
|
Total Volume and Open Interest |
654,099 |
3,365,963 |
-18,170 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun21 |
210608 |
11613 |
11700 |
11613 |
11651 |
+22 |
24,695 |
163,143 |
+134 |
|
Sep21 |
210608 |
11613 |
11672 |
11613 |
11625 |
+22 |
121 |
5,186 |
+92 |
|
Dec21 |
210608 |
11595 |
11595 |
11595 |
11595 |
+22 |
0 |
677 |
+0 |
|
Total Volume and Open Interest |
24,816 |
169,006 |
+226 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun21 |
210608 |
7084.50 |
7120.00 |
7070.00 |
7100.00 |
+18.50 |
54,991 |
599,214 |
-916 |
|
Sep21 |
210608 |
7006.50 |
7043.50 |
6995.50 |
7025.00 |
+18.00 |
117 |
10,949 |
+112 |
|
Dec21 |
210608 |
6977.00 |
6998.00 |
6966.00 |
6993.50 |
+18.50 |
3 |
19 |
+0 |
|
Total Volume and Open Interest |
55,112 |
610,186 |
-804 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun21 |
210608 |
7276.0 |
7319.0 |
7265.0 |
7304.0 |
+23.0 |
42,292 |
255,649 |
+903 |
|
Sep21 |
210608 |
7190.0 |
7208.0 |
7173.0 |
7206.0 |
+24.0 |
6 |
398 |
-24 |
|
Dec21 |
210608 |
7178.0 |
7178.0 |
7178.0 |
7178.0 |
+24.0 |
0 |
145 |
+0 |
|
Total Volume and Open Interest |
42,298 |
256,193 |
+879 |
|
FTSE MIB(ISE) |
Jun21 |
210608 |
25850.00 |
25925.00 |
25700.00 |
25806.00 |
+9.00 |
11,654 |
95,622 |
+104 |
|
Sep21 |
210608 |
25665.00 |
25735.00 |
25540.00 |
25644.00 |
+12.00 |
3,550 |
5,101 |
+3,533 |
|
Dec21 |
210608 |
25359.00 |
25359.00 |
25359.00 |
25359.00 |
+14.00 |
0 |
79 |
+0 |
|
Total Volume and Open Interest |
15,204 |
100,803 |
+3,637 |
|
KOSPI 200(KFE) |
Jun21 |
210608 |
433.50 |
435.20 |
432.30 |
432.95 |
-0.70 |
246,199 |
250,235 |
-1,741 |
|
Sep21 |
210608 |
433.00 |
434.60 |
431.80 |
432.20 |
-0.95 |
13,034 |
36,824 |
+16,887 |
|
Dec21 |
210608 |
433.10 |
433.25 |
431.70 |
431.75 |
-0.75 |
0 |
27,307 |
-200 |
|
Total Volume and Open Interest |
259,233 |
329,466 |
+14,946 |
|
GSCI(CME) |
Weekly |
Monthly |
Jun21 |
210608 |
535.00 |
535.70 |
529.90 |
535.20 |
+3.85 |
442 |
3,787 |
-441 |
|
Jul21 |
210608 |
525.40 |
530.35 |
524.00 |
529.85 |
+4.15 |
441 |
504 |
+441 |
|
Aug21 |
210608 |
529.20 |
529.20 |
529.20 |
529.20 |
+2.85 |
|
|
|
|
Total Volume and Open Interest |
883 |
4,291 |
+0 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|