|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue June 15, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jul21 |
210615 |
1483.50 |
1488.25 |
1460.00 |
1465.75 |
-6.50 |
155,417 |
177,188 |
-19,434 |
Hover/Click |
Aug21 |
210615 |
1451.00 |
1457.00 |
1421.00 |
1426.00 |
-15.25 |
42,102 |
53,601 |
+4,489 |
Hover/Click |
Sep21 |
210615 |
1413.50 |
1418.75 |
1379.75 |
1384.75 |
-20.00 |
13,841 |
32,717 |
+156 |
Hover/Click |
Nov21 |
210615 |
1405.75 |
1410.00 |
1365.00 |
1373.50 |
-21.75 |
111,995 |
356,893 |
+10,918 |
Hover/Click |
Jan22 |
210615 |
1407.75 |
1411.50 |
1367.75 |
1376.00 |
-21.75 |
8,360 |
52,091 |
-213 |
Hover/Click |
Mar22 |
210615 |
1384.00 |
1388.50 |
1347.00 |
1355.75 |
-18.50 |
7,818 |
73,898 |
+260 |
Hover/Click |
May22 |
210615 |
1379.00 |
1384.00 |
1343.50 |
1351.75 |
-18.50 |
2,266 |
26,611 |
+25 |
Hover/Click |
Jul22 |
210615 |
1375.75 |
1385.50 |
1346.00 |
1354.50 |
-17.75 |
1,392 |
17,955 |
+30 |
Hover/Click |
Aug22 |
210615 |
1335.75 |
1358.00 |
1334.50 |
1335.75 |
-19.00 |
146 |
636 |
-24 |
Hover/Click |
Sep22 |
210615 |
1285.00 |
1310.50 |
1282.25 |
1285.25 |
-18.50 |
125 |
1,004 |
+2 |
Hover/Click |
Nov22 |
210615 |
1268.00 |
1268.75 |
1241.25 |
1244.50 |
-17.25 |
801 |
11,642 |
+208 |
Hover/Click |
Jan23 |
210615 |
1244.00 |
1266.75 |
1240.75 |
1243.25 |
-17.25 |
368 |
443 |
+175 |
Hover/Click |
Mar23 |
210615 |
1219.50 |
1219.50 |
1217.50 |
1217.50 |
-16.75 |
0 |
183 |
+0 |
Hover/Click |
May23 |
210615 |
1215.00 |
1215.00 |
1215.00 |
1215.00 |
-17.50 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
344,644 |
805,289 |
-3,411 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jul21 |
210615 |
376.00 |
378.00 |
371.50 |
372.40 |
-1.50 |
59,047 |
82,878 |
-5,871 |
Hover/Click |
Aug21 |
210615 |
378.20 |
379.90 |
373.20 |
373.80 |
-2.90 |
20,505 |
49,159 |
+269 |
Hover/Click |
Sep21 |
210615 |
381.40 |
382.60 |
375.10 |
375.70 |
-3.70 |
15,192 |
38,472 |
+875 |
Hover/Click |
Oct21 |
210615 |
383.30 |
383.40 |
375.30 |
375.80 |
-4.90 |
9,017 |
26,760 |
-435 |
Hover/Click |
Dec21 |
210615 |
386.90 |
387.70 |
378.60 |
379.30 |
-5.70 |
37,940 |
134,240 |
+7,011 |
Hover/Click |
Jan22 |
210615 |
387.00 |
388.20 |
378.00 |
379.00 |
-5.80 |
6,450 |
27,212 |
+1,380 |
Hover/Click |
Mar22 |
210615 |
380.10 |
382.40 |
370.90 |
372.10 |
-5.90 |
3,245 |
24,854 |
+475 |
Hover/Click |
May22 |
210615 |
378.90 |
378.90 |
368.20 |
369.40 |
-5.70 |
758 |
14,429 |
+23 |
Hover/Click |
Jul22 |
210615 |
377.20 |
378.50 |
370.10 |
371.20 |
-5.50 |
400 |
6,751 |
+118 |
Hover/Click |
Aug22 |
210615 |
369.70 |
373.80 |
366.80 |
367.10 |
-5.60 |
11 |
1,468 |
+0 |
Hover/Click |
Total Volume and Open Interest |
153,104 |
413,163 |
+3,948 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jul21 |
210615 |
66.33 |
67.38 |
65.19 |
65.57 |
-0.39 |
78,205 |
84,801 |
-6,033 |
Hover/Click |
Aug21 |
210615 |
64.25 |
65.21 |
63.02 |
63.34 |
-0.59 |
37,354 |
76,273 |
+90 |
Hover/Click |
Sep21 |
210615 |
63.50 |
64.30 |
62.20 |
62.56 |
-0.58 |
26,260 |
45,474 |
-1,276 |
Hover/Click |
Oct21 |
210615 |
63.07 |
63.37 |
61.39 |
61.85 |
-0.53 |
17,198 |
43,549 |
-491 |
Hover/Click |
Dec21 |
210615 |
62.39 |
62.76 |
60.82 |
61.33 |
-0.54 |
75,333 |
182,789 |
+3,180 |
Hover/Click |
Jan22 |
210615 |
61.72 |
61.98 |
60.06 |
60.62 |
-0.53 |
11,122 |
31,296 |
+130 |
Hover/Click |
Mar22 |
210615 |
60.20 |
60.90 |
59.04 |
59.59 |
-0.53 |
7,943 |
31,914 |
+986 |
Hover/Click |
May22 |
210615 |
59.75 |
60.25 |
58.20 |
58.79 |
-0.53 |
4,691 |
21,850 |
+1,128 |
Hover/Click |
Jul22 |
210615 |
59.06 |
59.78 |
57.75 |
58.37 |
-0.55 |
4,298 |
12,625 |
+190 |
Hover/Click |
Aug22 |
210615 |
57.78 |
59.16 |
57.11 |
57.78 |
-0.52 |
606 |
1,148 |
+86 |
Hover/Click |
Total Volume and Open Interest |
265,476 |
545,464 |
-1,414 |
|
Canola(WCE) |
Weekly |
Monthly |
Jul21 |
210615 |
853.7 |
853.7 |
840.2 |
845.9 |
-7.8 |
1,341 |
15,306 |
-470 |
Hover/Click |
Nov21 |
210615 |
727.6 |
732.4 |
719.2 |
724.2 |
-3.4 |
12,047 |
129,837 |
-2,058 |
Hover/Click |
Jan22 |
210615 |
728.7 |
732.3 |
719.7 |
725.7 |
-3.1 |
3,491 |
41,361 |
+217 |
Hover/Click |
Mar22 |
210615 |
726.1 |
728.9 |
718.3 |
723.0 |
-3.1 |
919 |
11,674 |
+143 |
Hover/Click |
May22 |
210615 |
719.7 |
719.7 |
714.0 |
719.7 |
-2.8 |
305 |
3,912 |
+33 |
Hover/Click |
Total Volume and Open Interest |
18,150 |
203,739 |
-2,094 |
|
Corn(CBOT) |
Weekly |
Monthly |
Jul21 |
210615 |
662.75 |
668.50 |
646.75 |
667.50 |
+8.25 |
233,946 |
370,689 |
-34,482 |
Hover/Click |
Sep21 |
210615 |
601.00 |
602.75 |
579.25 |
591.75 |
-6.75 |
132,241 |
474,498 |
+29,332 |
Hover/Click |
Dec21 |
210615 |
584.50 |
586.25 |
561.00 |
573.75 |
-7.50 |
169,606 |
588,207 |
+10,450 |
Hover/Click |
Mar22 |
210615 |
591.00 |
592.25 |
568.25 |
580.75 |
-7.25 |
14,689 |
129,520 |
+1,936 |
Hover/Click |
May22 |
210615 |
594.75 |
596.50 |
572.75 |
585.00 |
-7.00 |
7,579 |
47,295 |
+1,080 |
Hover/Click |
Jul22 |
210615 |
597.25 |
597.25 |
574.00 |
586.00 |
-7.00 |
8,929 |
75,262 |
+1,263 |
Hover/Click |
Sep22 |
210615 |
532.25 |
533.75 |
517.00 |
528.25 |
-2.50 |
1,139 |
14,162 |
+294 |
Hover/Click |
Dec22 |
210615 |
515.00 |
516.50 |
500.50 |
509.75 |
-2.75 |
1,869 |
54,291 |
+400 |
Hover/Click |
Mar23 |
210615 |
518.50 |
522.25 |
509.00 |
516.75 |
-2.75 |
49 |
2,244 |
+25 |
Hover/Click |
May23 |
210615 |
518.25 |
518.25 |
518.25 |
518.25 |
-3.25 |
5 |
122 |
+3 |
Hover/Click |
Total Volume and Open Interest |
570,215 |
1,760,502 |
+10,375 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Jul21 |
210615 |
674.50 |
676.25 |
649.00 |
661.50 |
-13.00 |
80,622 |
113,794 |
-6,380 |
Hover/Click |
Sep21 |
210615 |
679.00 |
680.75 |
654.25 |
666.00 |
-13.00 |
62,407 |
171,379 |
+13,106 |
Hover/Click |
Dec21 |
210615 |
685.75 |
687.25 |
661.25 |
672.25 |
-14.00 |
20,175 |
86,854 |
+2,628 |
Hover/Click |
Mar22 |
210615 |
693.75 |
693.75 |
668.25 |
679.00 |
-13.75 |
3,034 |
25,218 |
+183 |
Hover/Click |
May22 |
210615 |
687.75 |
693.75 |
670.25 |
681.25 |
-12.25 |
528 |
5,330 |
-17 |
Hover/Click |
Jul22 |
210615 |
683.75 |
685.50 |
666.25 |
675.75 |
-9.50 |
1,053 |
18,394 |
+71 |
Hover/Click |
Total Volume and Open Interest |
168,064 |
426,868 |
+9,615 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Jul21 |
210615 |
627.75 |
628.25 |
602.25 |
612.75 |
-15.25 |
29,351 |
58,056 |
-6,778 |
Hover/Click |
Sep21 |
210615 |
635.50 |
636.50 |
610.75 |
621.25 |
-15.00 |
26,489 |
79,814 |
+5,703 |
Hover/Click |
Dec21 |
210615 |
645.00 |
645.00 |
620.00 |
629.75 |
-15.00 |
8,046 |
52,475 |
+434 |
Hover/Click |
Mar22 |
210615 |
652.00 |
653.25 |
629.75 |
638.75 |
-14.75 |
710 |
10,007 |
-31 |
Hover/Click |
May22 |
210615 |
653.00 |
653.00 |
636.75 |
645.25 |
-13.75 |
277 |
2,233 |
+57 |
Hover/Click |
Jul22 |
210615 |
654.00 |
654.25 |
635.00 |
641.75 |
-13.00 |
303 |
3,320 |
-9 |
Hover/Click |
Sep22 |
210615 |
641.25 |
648.25 |
638.50 |
645.50 |
-12.25 |
107 |
424 |
+51 |
Hover/Click |
Total Volume and Open Interest |
65,346 |
207,028 |
-554 |
|
Wheat(MGE) |
Weekly |
Monthly |
Jul21 |
210615 |
752.00 |
755.00 |
734.75 |
747.75 |
+1.25 |
2,866 |
20,947 |
-691 |
Hover/Click |
Sep21 |
210615 |
760.25 |
762.25 |
741.75 |
755.25 |
+1.25 |
5,512 |
35,221 |
+1,348 |
Hover/Click |
Dec21 |
210615 |
764.00 |
765.00 |
745.25 |
756.75 |
+1.00 |
1,177 |
17,046 |
+174 |
Hover/Click |
Mar22 |
210615 |
749.50 |
761.50 |
747.25 |
757.50 |
+0.50 |
613 |
5,277 |
+104 |
Hover/Click |
May22 |
210615 |
748.75 |
756.00 |
748.75 |
756.00 |
-0.75 |
132 |
1,818 |
-15 |
Hover/Click |
Jul22 |
210615 |
755.25 |
757.25 |
745.50 |
751.75 |
+0.50 |
9 |
419 |
-1 |
Hover/Click |
Total Volume and Open Interest |
10,354 |
81,411 |
+925 |
|
Oats(CBOT) |
Weekly |
Monthly |
Jul21 |
210615 |
368.50 |
369.75 |
355.50 |
365.50 |
-3.25 |
341 |
2,167 |
-113 |
Hover/Click |
Sep21 |
210615 |
367.75 |
367.75 |
358.00 |
363.00 |
-6.00 |
52 |
507 |
+31 |
Hover/Click |
Dec21 |
210615 |
369.25 |
371.00 |
356.50 |
362.75 |
-6.75 |
139 |
1,735 |
+27 |
Hover/Click |
Mar22 |
210615 |
365.75 |
365.75 |
365.75 |
365.75 |
-7.25 |
0 |
85 |
+0 |
Hover/Click |
Total Volume and Open Interest |
532 |
4,496 |
-55 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jul21 |
210615 |
12.44 |
12.62 |
12.29 |
12.31 |
-0.19 |
524 |
3,649 |
-229 |
Hover/Click |
Sep21 |
210615 |
12.77 |
12.77 |
12.56 |
12.57 |
-0.22 |
400 |
3,828 |
+309 |
Hover/Click |
Nov21 |
210615 |
12.97 |
12.99 |
12.81 |
12.81 |
-0.21 |
1 |
104 |
+1 |
Hover/Click |
Jan22 |
210615 |
13.03 |
13.03 |
13.03 |
13.03 |
-0.21 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
925 |
7,590 |
+81 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Jun21 |
210615 |
119.500 |
121.385 |
119.500 |
121.230 |
+1.845 |
1,783 |
9,509 |
-912 |
Hover/Click |
Aug21 |
210615 |
121.450 |
124.135 |
121.300 |
123.900 |
+2.615 |
21,221 |
136,344 |
-460 |
Hover/Click |
Oct21 |
210615 |
126.900 |
128.880 |
126.730 |
128.630 |
+1.830 |
8,989 |
66,828 |
+761 |
Hover/Click |
Dec21 |
210615 |
130.880 |
132.350 |
130.735 |
132.200 |
+1.320 |
8,178 |
50,907 |
+1,094 |
Hover/Click |
Feb22 |
210615 |
134.250 |
135.075 |
134.075 |
134.825 |
+0.500 |
3,467 |
22,518 |
+510 |
Hover/Click |
Apr22 |
210615 |
136.900 |
137.330 |
136.650 |
137.130 |
+0.195 |
1,849 |
9,787 |
+394 |
Hover/Click |
Total Volume and Open Interest |
46,058 |
300,398 |
+1,573 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug21 |
210615 |
154.830 |
157.400 |
154.735 |
156.830 |
+2.230 |
4,805 |
24,113 |
-181 |
Hover/Click |
Sep21 |
210615 |
156.935 |
159.500 |
156.900 |
158.650 |
+1.820 |
2,159 |
5,917 |
+24 |
Hover/Click |
Oct21 |
210615 |
158.830 |
161.200 |
158.830 |
160.035 |
+1.455 |
1,637 |
5,069 |
+30 |
Hover/Click |
Nov21 |
210615 |
160.035 |
162.535 |
160.035 |
160.935 |
+0.900 |
862 |
4,512 |
+193 |
Hover/Click |
Jan22 |
210615 |
160.000 |
162.380 |
159.830 |
160.630 |
+0.630 |
399 |
2,276 |
+33 |
Hover/Click |
Mar22 |
210615 |
161.500 |
162.500 |
160.350 |
161.000 |
+0.650 |
271 |
663 |
+86 |
Hover/Click |
Apr22 |
210615 |
162.750 |
163.580 |
161.950 |
162.650 |
+1.200 |
44 |
195 |
+4 |
Hover/Click |
Total Volume and Open Interest |
10,207 |
42,881 |
+202 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Jul21 |
210615 |
117.100 |
118.550 |
117.100 |
118.500 |
+0.270 |
26,882 |
47,854 |
-4,780 |
Hover/Click |
Aug21 |
210615 |
114.000 |
114.800 |
113.250 |
114.700 |
-0.100 |
24,521 |
95,453 |
+3,278 |
Hover/Click |
Oct21 |
210615 |
94.350 |
94.450 |
93.300 |
94.030 |
-0.770 |
10,056 |
60,180 |
+898 |
Hover/Click |
Dec21 |
210615 |
86.200 |
86.350 |
84.750 |
85.130 |
-1.600 |
6,834 |
52,213 |
+906 |
Hover/Click |
Feb22 |
210615 |
88.030 |
88.030 |
86.430 |
86.780 |
-1.650 |
2,279 |
20,107 |
+161 |
Hover/Click |
Apr22 |
210615 |
89.000 |
89.230 |
87.630 |
88.050 |
-1.750 |
822 |
10,660 |
+118 |
Hover/Click |
May22 |
210615 |
90.380 |
90.500 |
90.380 |
90.500 |
-1.580 |
11 |
385 |
+9 |
|
Jun22 |
210615 |
95.230 |
95.480 |
93.750 |
94.480 |
-1.270 |
236 |
4,817 |
+115 |
Hover/Click |
Total Volume and Open Interest |
74,691 |
305,403 |
+126 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jun21 |
210615 |
17.24 |
17.29 |
17.22 |
17.25 |
unch |
52 |
4,546 |
-6 |
Hover/Click |
Jul21 |
210615 |
17.45 |
17.52 |
17.12 |
17.13 |
-0.34 |
210 |
3,863 |
+84 |
Hover/Click |
Aug21 |
210615 |
18.29 |
18.30 |
17.92 |
17.97 |
-0.37 |
125 |
3,093 |
-10 |
Hover/Click |
Sep21 |
210615 |
18.73 |
18.73 |
18.44 |
18.47 |
-0.27 |
69 |
3,132 |
+19 |
Hover/Click |
Oct21 |
210615 |
18.79 |
18.84 |
18.70 |
18.70 |
-0.21 |
11 |
2,182 |
+2 |
Hover/Click |
Nov21 |
210615 |
18.81 |
18.81 |
18.68 |
18.68 |
-0.13 |
17 |
2,081 |
+4 |
Hover/Click |
Dec21 |
210615 |
18.34 |
18.40 |
18.34 |
18.37 |
-0.08 |
7 |
1,720 |
-3 |
Hover/Click |
Jan22 |
210615 |
17.98 |
18.05 |
17.98 |
18.05 |
-0.05 |
5 |
796 |
+4 |
Hover/Click |
Feb22 |
210615 |
18.02 |
18.06 |
17.99 |
17.99 |
-0.03 |
4 |
595 |
+2 |
Hover/Click |
Mar22 |
210615 |
17.97 |
18.00 |
17.95 |
17.95 |
-0.05 |
6 |
574 |
+5 |
Hover/Click |
Apr22 |
210615 |
17.92 |
17.93 |
17.90 |
17.90 |
-0.02 |
2 |
344 |
+2 |
Hover/Click |
May22 |
210615 |
17.88 |
17.89 |
17.88 |
17.88 |
+0.01 |
2 |
372 |
+2 |
Hover/Click |
Jun22 |
210615 |
17.85 |
17.85 |
17.85 |
17.85 |
-0.05 |
2 |
335 |
+2 |
Hover/Click |
Total Volume and Open Interest |
514 |
23,991 |
+108 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Jul21 |
210615 |
2382 |
2386 |
2362 |
2373 |
-23 |
8,096 |
11,644 |
-5,344 |
Hover/Click |
Sep21 |
210615 |
2436 |
2440 |
2416 |
2428 |
-19 |
24,657 |
99,759 |
+4,882 |
Hover/Click |
Dec21 |
210615 |
2471 |
2481 |
2456 |
2469 |
-15 |
8,602 |
55,017 |
+2,922 |
Hover/Click |
Mar22 |
210615 |
2480 |
2489 |
2466 |
2479 |
-13 |
4,670 |
23,821 |
-1,686 |
Hover/Click |
May22 |
210615 |
2482 |
2492 |
2471 |
2484 |
-14 |
3,166 |
9,450 |
+2,114 |
Hover/Click |
Jul22 |
210615 |
2487 |
2492 |
2473 |
2487 |
-15 |
191 |
4,525 |
+37 |
Hover/Click |
Sep22 |
210615 |
2474 |
2492 |
2474 |
2486 |
-15 |
261 |
6,765 |
+137 |
Hover/Click |
Total Volume and Open Interest |
50,277 |
218,794 |
+3,593 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Jul21 |
210615 |
154.30 |
154.75 |
150.75 |
151.20 |
-2.90 |
32,759 |
37,739 |
-11,664 |
Hover/Click |
Sep21 |
210615 |
156.50 |
156.80 |
152.80 |
153.25 |
-2.95 |
27,946 |
122,617 |
+8,907 |
Hover/Click |
Dec21 |
210615 |
159.50 |
159.80 |
155.80 |
156.20 |
-2.95 |
6,843 |
58,563 |
+481 |
Hover/Click |
Mar22 |
210615 |
162.05 |
162.35 |
158.40 |
158.80 |
-2.95 |
4,291 |
33,293 |
+797 |
Hover/Click |
May22 |
210615 |
163.30 |
163.30 |
159.65 |
160.10 |
-2.95 |
1,307 |
10,819 |
+88 |
Hover/Click |
Jul22 |
210615 |
163.15 |
163.15 |
160.65 |
161.15 |
-2.85 |
466 |
5,852 |
+147 |
Hover/Click |
Total Volume and Open Interest |
74,115 |
289,133 |
-1,231 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jul21 |
210615 |
116.70 |
118.50 |
115.70 |
116.70 |
-0.95 |
2,045 |
6,018 |
-673 |
Hover/Click |
Sep21 |
210615 |
119.00 |
121.55 |
118.75 |
119.70 |
-0.95 |
1,002 |
5,125 |
+420 |
Hover/Click |
Nov21 |
210615 |
122.80 |
124.00 |
122.00 |
122.65 |
-0.85 |
77 |
959 |
+5 |
Hover/Click |
Jan22 |
210615 |
125.00 |
126.60 |
125.00 |
125.50 |
-0.85 |
40 |
194 |
+7 |
Hover/Click |
Mar22 |
210615 |
128.25 |
128.25 |
128.25 |
128.25 |
-0.85 |
13 |
14 |
+11 |
Hover/Click |
May22 |
210615 |
129.75 |
129.75 |
129.75 |
129.75 |
-0.85 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
3,177 |
12,311 |
-230 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Jul21 |
210615 |
17.34 |
17.46 |
16.93 |
17.05 |
-0.24 |
88,332 |
215,045 |
-17,672 |
Hover/Click |
Oct21 |
210615 |
17.43 |
17.58 |
17.08 |
17.20 |
-0.19 |
83,779 |
398,349 |
+32,637 |
Hover/Click |
Mar22 |
210615 |
17.61 |
17.72 |
17.32 |
17.43 |
-0.18 |
17,936 |
165,535 |
+565 |
Hover/Click |
May22 |
210615 |
16.66 |
16.87 |
16.48 |
16.58 |
-0.18 |
8,877 |
77,854 |
+62 |
Hover/Click |
Jul22 |
210615 |
16.19 |
16.30 |
15.92 |
15.99 |
-0.20 |
5,520 |
80,328 |
+2,041 |
Hover/Click |
Oct22 |
210615 |
15.87 |
15.98 |
15.61 |
15.67 |
-0.20 |
1,544 |
54,231 |
+393 |
Hover/Click |
Mar23 |
210615 |
15.95 |
15.95 |
15.73 |
15.80 |
-0.18 |
320 |
22,688 |
+9 |
Hover/Click |
May23 |
210615 |
15.09 |
15.09 |
14.99 |
15.02 |
-0.20 |
46 |
9,716 |
+17 |
Hover/Click |
Total Volume and Open Interest |
206,373 |
1,047,150 |
+18,051 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Jul21 |
210615 |
1618 |
1618 |
1605 |
1613 |
-5 |
2,248 |
30,782 |
-636 |
Hover/Click |
Sep21 |
210615 |
1633 |
1636 |
1623 |
1632 |
-4 |
4,795 |
57,678 |
+29 |
Hover/Click |
Dec21 |
210615 |
1683 |
1683 |
1670 |
1679 |
-2 |
3,573 |
53,609 |
-807 |
Hover/Click |
Mar22 |
210615 |
1683 |
1683 |
1670 |
1680 |
unch |
2,427 |
42,246 |
+558 |
Hover/Click |
May22 |
210615 |
1682 |
1683 |
1672 |
1681 |
-2 |
686 |
19,735 |
+277 |
Hover/Click |
Jul22 |
210615 |
1684 |
1684 |
1674 |
1683 |
-2 |
311 |
10,244 |
+103 |
Hover/Click |
Sep22 |
210615 |
1682 |
1683 |
1672 |
1682 |
unch |
714 |
8,662 |
+406 |
Hover/Click |
Total Volume and Open Interest |
14,791 |
228,058 |
-90 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug21 |
210615 |
449.40 |
450.30 |
439.00 |
440.80 |
-7.70 |
7,602 |
41,668 |
-333 |
Hover/Click |
Oct21 |
210615 |
456.50 |
458.40 |
447.50 |
449.40 |
-7.10 |
3,999 |
18,746 |
+1,077 |
Hover/Click |
Dec21 |
210615 |
461.70 |
463.60 |
455.10 |
456.20 |
-5.50 |
538 |
8,774 |
+24 |
Hover/Click |
Mar22 |
210615 |
461.80 |
467.90 |
459.90 |
461.00 |
-5.10 |
158 |
7,319 |
+33 |
Hover/Click |
May22 |
210615 |
455.50 |
461.70 |
454.00 |
454.40 |
-5.10 |
222 |
4,748 |
-57 |
Hover/Click |
Total Volume and Open Interest |
12,565 |
85,407 |
+756 |
|
Cotton(ICE) |
Weekly |
Monthly |
Jul21 |
210615 |
84.90 |
85.60 |
84.14 |
85.28 |
+0.33 |
17,975 |
26,160 |
-13,024 |
Hover/Click |
Oct21 |
210615 |
87.09 |
87.61 |
87.03 |
87.61 |
+0.73 |
19 |
155 |
+9 |
Hover/Click |
Dec21 |
210615 |
86.13 |
86.98 |
85.30 |
86.80 |
+0.67 |
20,512 |
138,652 |
+3,716 |
Hover/Click |
Mar22 |
210615 |
85.97 |
86.80 |
85.20 |
86.59 |
+0.61 |
3,623 |
28,685 |
+1,863 |
Hover/Click |
May22 |
210615 |
85.80 |
86.60 |
85.23 |
86.33 |
+0.54 |
1,303 |
6,465 |
+911 |
Hover/Click |
Jul22 |
210615 |
85.05 |
85.92 |
84.53 |
85.62 |
+0.56 |
664 |
9,192 |
+434 |
Hover/Click |
Total Volume and Open Interest |
44,646 |
221,388 |
-5,967 |
|
Lumber(CME) |
Weekly |
Monthly |
Jul21 |
210615 |
950.0 |
1059.2 |
943.7 |
1009.9 |
+13.7 |
285 |
1,088 |
-8 |
|
Sep21 |
210615 |
837.5 |
915.0 |
825.2 |
907.0 |
+55.0 |
134 |
616 |
+16 |
|
Nov21 |
210615 |
706.0 |
778.0 |
706.0 |
778.0 |
+63.0 |
76 |
471 |
+44 |
|
Jan22 |
210615 |
740.7 |
774.7 |
725.6 |
774.7 |
+63.0 |
20 |
78 |
+3 |
|
Mar22 |
210615 |
676.0 |
718.0 |
676.0 |
685.0 |
+9.0 |
4 |
12 |
+1 |
|
May22 |
210615 |
690.0 |
690.0 |
690.0 |
690.0 |
+9.0 |
0 |
3 |
+0 |
|
Jul22 |
210615 |
690.0 |
690.0 |
690.0 |
690.0 |
+9.0 |
|
|
|
|
Total Volume and Open Interest |
519 |
2,268 |
+56 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jul21 |
210615 |
71.16 |
72.49 |
70.81 |
72.12 |
+1.24 |
563,575 |
249,601 |
-35,512 |
Hover/Click |
Aug21 |
210615 |
70.91 |
72.20 |
70.54 |
71.86 |
+1.23 |
396,286 |
333,240 |
+1,665 |
Hover/Click |
Sep21 |
210615 |
70.21 |
71.45 |
69.90 |
71.14 |
+1.14 |
254,070 |
363,738 |
+3,611 |
Hover/Click |
Oct21 |
210615 |
69.47 |
70.61 |
69.17 |
70.32 |
+1.03 |
122,605 |
168,687 |
+1,843 |
Hover/Click |
Nov21 |
210615 |
68.70 |
69.85 |
68.55 |
69.58 |
+0.95 |
73,803 |
127,319 |
+7,149 |
Hover/Click |
Dec21 |
210615 |
68.11 |
69.16 |
67.87 |
68.88 |
+0.88 |
101,178 |
300,340 |
-3,504 |
Hover/Click |
Jan22 |
210615 |
67.87 |
68.45 |
67.35 |
68.22 |
+0.81 |
11,703 |
58,855 |
-66 |
Hover/Click |
Feb22 |
210615 |
66.91 |
67.84 |
66.87 |
67.60 |
+0.75 |
9,064 |
47,618 |
+763 |
Hover/Click |
Mar22 |
210615 |
66.67 |
67.25 |
66.28 |
67.02 |
+0.70 |
19,824 |
74,969 |
+1,257 |
Hover/Click |
Apr22 |
210615 |
66.20 |
66.69 |
65.79 |
66.48 |
+0.66 |
3,631 |
43,463 |
+524 |
Hover/Click |
May22 |
210615 |
65.39 |
66.14 |
65.15 |
65.96 |
+0.62 |
3,514 |
34,597 |
+37 |
Hover/Click |
Jun22 |
210615 |
64.94 |
65.69 |
64.70 |
65.48 |
+0.59 |
27,765 |
143,957 |
-1,874 |
Hover/Click |
Jul22 |
210615 |
64.77 |
64.99 |
64.77 |
64.99 |
+0.56 |
996 |
24,555 |
-485 |
Hover/Click |
Aug22 |
210615 |
64.02 |
64.52 |
63.86 |
64.51 |
+0.53 |
641 |
22,688 |
+360 |
Hover/Click |
Sep22 |
210615 |
63.82 |
64.10 |
63.79 |
64.06 |
+0.51 |
2,322 |
34,776 |
+403 |
Hover/Click |
Oct22 |
210615 |
63.51 |
63.64 |
63.44 |
63.64 |
+0.50 |
237 |
15,751 |
+2 |
Hover/Click |
Total Volume and Open Interest |
1,621,208 |
2,466,180 |
-21,648 |
|
e-miNY Crude Oil(NYM) |
Jul21 |
210615 |
71.225 |
72.500 |
70.825 |
72.125 |
+1.250 |
15,284 |
2,757 |
+26 |
|
Aug21 |
210615 |
70.875 |
72.175 |
70.550 |
71.850 |
+1.225 |
4,465 |
668 |
+131 |
|
Sep21 |
210615 |
70.200 |
71.400 |
69.925 |
71.150 |
+1.150 |
142 |
413 |
+7 |
|
Oct21 |
210615 |
69.550 |
70.450 |
69.400 |
70.325 |
+1.025 |
4 |
92 |
+2 |
|
Nov21 |
210615 |
68.775 |
69.575 |
68.750 |
69.575 |
+0.950 |
3 |
23 |
+1 |
|
Dec21 |
210615 |
68.500 |
69.000 |
67.900 |
68.875 |
+0.875 |
52 |
270 |
+0 |
|
Jan22 |
210615 |
67.825 |
68.325 |
67.825 |
68.225 |
+0.825 |
7 |
53 |
+1 |
|
Feb22 |
210615 |
67.600 |
67.600 |
67.600 |
67.600 |
+0.750 |
3 |
14 |
-1 |
|
Mar22 |
210615 |
67.050 |
67.050 |
67.025 |
67.025 |
+0.700 |
0 |
19 |
+0 |
|
Apr22 |
210615 |
65.975 |
66.575 |
65.975 |
66.475 |
+0.650 |
7 |
16 |
+1 |
|
Total Volume and Open Interest |
19,974 |
4,526 |
+169 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jul21 |
210615 |
211.16 |
212.67 |
210.36 |
211.23 |
+0.07 |
57,971 |
101,009 |
-6,865 |
Hover/Click |
Aug21 |
210615 |
211.30 |
212.94 |
210.67 |
211.47 |
unch |
31,923 |
71,851 |
+5,810 |
Hover/Click |
Sep21 |
210615 |
211.70 |
213.21 |
210.95 |
211.77 |
-0.01 |
17,943 |
60,858 |
+1,442 |
Hover/Click |
Oct21 |
210615 |
212.09 |
213.37 |
211.15 |
211.93 |
-0.04 |
5,815 |
28,172 |
+325 |
Hover/Click |
Nov21 |
210615 |
211.90 |
212.90 |
211.18 |
211.89 |
-0.08 |
3,108 |
25,665 |
+534 |
Hover/Click |
Dec21 |
210615 |
211.76 |
213.13 |
210.97 |
211.66 |
-0.14 |
10,052 |
67,549 |
-831 |
Hover/Click |
Jan22 |
210615 |
211.53 |
212.70 |
210.65 |
211.37 |
-0.19 |
3,223 |
17,990 |
-158 |
Hover/Click |
Feb22 |
210615 |
211.08 |
212.23 |
210.04 |
210.78 |
-0.23 |
2,974 |
7,615 |
-145 |
Hover/Click |
Mar22 |
210615 |
209.98 |
211.13 |
208.99 |
209.69 |
-0.28 |
3,130 |
10,514 |
+796 |
Hover/Click |
Apr22 |
210615 |
208.67 |
209.10 |
207.60 |
208.13 |
-0.34 |
371 |
3,308 |
+59 |
Hover/Click |
May22 |
210615 |
207.73 |
207.73 |
206.70 |
206.99 |
-0.41 |
166 |
2,439 |
+19 |
Hover/Click |
Jun22 |
210615 |
206.38 |
207.54 |
205.39 |
206.06 |
-0.48 |
1,805 |
17,488 |
+325 |
Hover/Click |
Jul22 |
210615 |
206.43 |
206.43 |
205.35 |
205.82 |
-0.51 |
127 |
2,020 |
+20 |
Hover/Click |
Aug22 |
210615 |
206.32 |
206.32 |
205.51 |
205.65 |
-0.56 |
69 |
1,191 |
+17 |
Hover/Click |
Total Volume and Open Interest |
139,064 |
441,898 |
+1,385 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jul21 |
210615 |
218.08 |
219.11 |
216.08 |
217.05 |
-0.07 |
68,789 |
108,197 |
-12,644 |
Hover/Click |
Aug21 |
210615 |
218.29 |
219.21 |
216.34 |
217.29 |
-0.01 |
61,016 |
120,324 |
+5,953 |
Hover/Click |
Sep21 |
210615 |
217.05 |
217.65 |
214.97 |
215.90 |
+0.01 |
29,721 |
73,148 |
+2,756 |
Hover/Click |
Oct21 |
210615 |
205.50 |
206.14 |
203.67 |
204.60 |
+0.18 |
14,626 |
38,491 |
+1 |
Hover/Click |
Nov21 |
210615 |
201.49 |
202.59 |
200.32 |
201.23 |
+0.21 |
7,544 |
26,788 |
+40 |
Hover/Click |
Dec21 |
210615 |
198.90 |
199.65 |
197.44 |
198.43 |
+0.23 |
8,553 |
47,419 |
+1,377 |
Hover/Click |
Jan22 |
210615 |
197.80 |
198.10 |
196.59 |
197.32 |
+0.15 |
1,131 |
6,865 |
-2 |
Hover/Click |
Feb22 |
210615 |
197.66 |
198.10 |
196.90 |
197.43 |
+0.09 |
784 |
6,165 |
+96 |
Hover/Click |
Mar22 |
210615 |
199.17 |
199.17 |
197.70 |
198.31 |
+0.05 |
555 |
6,562 |
+91 |
Hover/Click |
Apr22 |
210615 |
212.08 |
212.50 |
211.30 |
211.81 |
-0.02 |
80 |
2,963 |
-4 |
Hover/Click |
Total Volume and Open Interest |
193,343 |
445,753 |
-2,261 |
|
e-miNY RBOB Gasoline(NYM) |
Jul21 |
210615 |
217.05 |
217.05 |
217.05 |
217.05 |
-0.07 |
1 |
0 |
-1 |
|
Aug21 |
210615 |
217.29 |
217.29 |
217.29 |
217.29 |
-0.01 |
|
|
|
|
Sep21 |
210615 |
215.90 |
215.90 |
215.90 |
215.90 |
+0.01 |
|
|
|
|
Oct21 |
210615 |
204.60 |
204.60 |
204.60 |
204.60 |
+0.18 |
|
|
|
|
Total Volume and Open Interest |
1 |
|
|
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jul21 |
210615 |
3.351 |
3.369 |
3.213 |
3.240 |
-0.112 |
194,488 |
166,914 |
-22,593 |
Hover/Click |
Aug21 |
210615 |
3.368 |
3.385 |
3.230 |
3.256 |
-0.111 |
80,885 |
148,411 |
+10,385 |
Hover/Click |
Sep21 |
210615 |
3.351 |
3.370 |
3.219 |
3.244 |
-0.110 |
80,960 |
206,075 |
+17,952 |
Hover/Click |
Oct21 |
210615 |
3.363 |
3.382 |
3.236 |
3.259 |
-0.109 |
54,107 |
143,433 |
-285 |
Hover/Click |
Nov21 |
210615 |
3.415 |
3.431 |
3.293 |
3.314 |
-0.103 |
28,049 |
86,857 |
+3,396 |
Hover/Click |
Dec21 |
210615 |
3.521 |
3.534 |
3.401 |
3.421 |
-0.098 |
20,903 |
61,914 |
+4,299 |
Hover/Click |
Jan22 |
210615 |
3.594 |
3.605 |
3.481 |
3.499 |
-0.094 |
40,109 |
87,687 |
+4,263 |
Hover/Click |
Feb22 |
210615 |
3.521 |
3.532 |
3.412 |
3.432 |
-0.086 |
14,931 |
34,522 |
+195 |
Hover/Click |
Mar22 |
210615 |
3.321 |
3.337 |
3.226 |
3.247 |
-0.073 |
43,579 |
78,991 |
+5,972 |
Hover/Click |
Apr22 |
210615 |
2.847 |
2.865 |
2.802 |
2.817 |
-0.026 |
27,370 |
72,115 |
+1,170 |
Hover/Click |
May22 |
210615 |
2.766 |
2.798 |
2.738 |
2.754 |
-0.018 |
13,642 |
47,728 |
+278 |
Hover/Click |
Jun22 |
210615 |
2.791 |
2.815 |
2.766 |
2.780 |
-0.016 |
5,225 |
22,804 |
+690 |
Hover/Click |
Jul22 |
210615 |
2.850 |
2.850 |
2.804 |
2.817 |
-0.012 |
2,738 |
14,906 |
+270 |
Hover/Click |
Aug22 |
210615 |
2.832 |
2.857 |
2.816 |
2.828 |
-0.008 |
3,266 |
14,675 |
+613 |
Hover/Click |
Sep22 |
210615 |
2.827 |
2.847 |
2.802 |
2.814 |
-0.009 |
4,086 |
14,999 |
+734 |
Hover/Click |
Oct22 |
210615 |
2.853 |
2.871 |
2.813 |
2.839 |
-0.011 |
12,040 |
42,389 |
+4,040 |
Hover/Click |
Total Volume and Open Interest |
633,921 |
1,318,269 |
+34,081 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Aug21 |
210615 |
73.03 |
74.33 |
72.79 |
73.99 |
+1.13 |
276,476 |
417,207 |
-12,124 |
Hover/Click |
Sep21 |
210615 |
72.39 |
73.60 |
72.19 |
73.30 |
+1.01 |
214,492 |
456,493 |
+20,152 |
Hover/Click |
Oct21 |
210615 |
71.74 |
72.88 |
71.53 |
72.59 |
+0.96 |
83,982 |
202,675 |
+5,828 |
Hover/Click |
Nov21 |
210615 |
71.15 |
72.23 |
70.93 |
71.95 |
+0.90 |
53,986 |
119,646 |
-1,578 |
Hover/Click |
Dec21 |
210615 |
70.61 |
71.65 |
70.39 |
71.37 |
+0.86 |
106,765 |
279,240 |
+1,887 |
Hover/Click |
Jan22 |
210615 |
70.14 |
71.09 |
69.90 |
70.83 |
+0.81 |
25,018 |
85,386 |
+2,324 |
Hover/Click |
Feb22 |
210615 |
69.93 |
70.57 |
69.45 |
70.33 |
+0.76 |
12,440 |
60,677 |
+2,805 |
Hover/Click |
Mar22 |
210615 |
69.50 |
70.09 |
69.04 |
69.86 |
+0.72 |
14,719 |
88,935 |
+2,128 |
Hover/Click |
Apr22 |
210615 |
69.07 |
69.61 |
68.66 |
69.42 |
+0.68 |
4,019 |
34,453 |
+602 |
Hover/Click |
May22 |
210615 |
69.49 |
69.49 |
69.00 |
69.00 |
+0.65 |
8,690 |
35,169 |
+1,449 |
Hover/Click |
Jun22 |
210615 |
68.29 |
68.80 |
67.99 |
68.59 |
+0.61 |
22,605 |
134,640 |
-133 |
Hover/Click |
Jul22 |
210615 |
68.27 |
68.29 |
68.22 |
68.22 |
+0.59 |
1,820 |
33,865 |
+361 |
Hover/Click |
Aug22 |
210615 |
67.92 |
67.93 |
67.85 |
67.85 |
+0.56 |
1,306 |
27,896 |
-259 |
Hover/Click |
Sep22 |
210615 |
67.47 |
67.47 |
67.47 |
67.47 |
+0.54 |
565 |
35,784 |
+21 |
Hover/Click |
Total Volume and Open Interest |
858,546 |
2,480,086 |
+24,439 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jul21 |
210615 |
593.25 |
600.00 |
591.50 |
596.50 |
+2.25 |
83,277 |
218,654 |
-7,088 |
Hover/Click |
Aug21 |
210615 |
594.50 |
601.50 |
592.75 |
597.75 |
+2.25 |
45,694 |
143,091 |
+9,317 |
Hover/Click |
Sep21 |
210615 |
595.50 |
602.50 |
594.25 |
598.75 |
+2.00 |
41,814 |
119,320 |
+5,696 |
Hover/Click |
Oct21 |
210615 |
596.25 |
602.75 |
595.00 |
599.50 |
+2.00 |
24,027 |
121,299 |
+4,931 |
Hover/Click |
Nov21 |
210615 |
594.25 |
600.00 |
593.25 |
597.25 |
+2.00 |
15,023 |
68,271 |
+3,801 |
Hover/Click |
Dec21 |
210615 |
591.00 |
597.50 |
589.50 |
594.00 |
+2.00 |
23,517 |
168,055 |
-171 |
Hover/Click |
Jan22 |
210615 |
591.25 |
594.50 |
588.75 |
592.75 |
+2.00 |
3,582 |
37,479 |
+223 |
Hover/Click |
Feb22 |
210615 |
592.25 |
593.25 |
588.00 |
591.50 |
+2.00 |
945 |
13,153 |
+23 |
Hover/Click |
Mar22 |
210615 |
588.50 |
592.75 |
586.25 |
589.75 |
+2.00 |
1,895 |
21,425 |
+254 |
Hover/Click |
Apr22 |
210615 |
588.00 |
589.75 |
584.50 |
587.75 |
+1.75 |
628 |
7,586 |
+261 |
Hover/Click |
Total Volume and Open Interest |
247,774 |
1,058,763 |
+16,964 |
|
Ethanol(CBOT) |
Jul21 |
210615 |
2.460 |
2.460 |
2.460 |
2.460 |
unch |
0 |
20 |
+0 |
|
Aug21 |
210615 |
2.380 |
2.380 |
2.380 |
2.380 |
unch |
0 |
8 |
+0 |
|
Sep21 |
210615 |
2.380 |
2.380 |
2.380 |
2.380 |
unch |
0 |
3 |
+0 |
|
Oct21 |
210615 |
2.367 |
2.367 |
2.367 |
2.367 |
unch |
|
|
|
|
Nov21 |
210615 |
2.367 |
2.367 |
2.367 |
2.367 |
unch |
|
|
|
|
Dec21 |
210615 |
2.367 |
2.367 |
2.367 |
2.367 |
unch |
|
|
|
|
Jan22 |
210615 |
2.297 |
2.297 |
2.297 |
2.297 |
unch |
|
|
|
|
Feb22 |
210615 |
2.297 |
2.297 |
2.297 |
2.297 |
unch |
|
|
|
|
Total Volume and Open Interest |
0 |
31 |
+0 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jul21 |
210615 |
71.00 |
72.48 |
70.88 |
72.12 |
+1.24 |
52,454 |
30,027 |
+1,156 |
Hover/Click |
Aug21 |
210615 |
70.73 |
72.19 |
70.61 |
71.86 |
+1.23 |
86,219 |
49,232 |
-4,289 |
Hover/Click |
Sep21 |
210615 |
70.09 |
71.42 |
70.09 |
71.14 |
+1.14 |
77,068 |
50,032 |
-1,262 |
Hover/Click |
Oct21 |
210615 |
69.70 |
70.54 |
69.37 |
70.32 |
+1.03 |
44,842 |
32,193 |
-765 |
Hover/Click |
Nov21 |
210615 |
68.82 |
69.78 |
68.71 |
69.58 |
+0.95 |
18,696 |
19,640 |
+1,316 |
Hover/Click |
Dec21 |
210615 |
68.07 |
69.13 |
68.07 |
68.88 |
+0.88 |
18,637 |
116,683 |
+1,178 |
Hover/Click |
Jan22 |
210615 |
67.56 |
68.22 |
67.56 |
68.22 |
+0.81 |
1,726 |
13,814 |
+7 |
Hover/Click |
Feb22 |
210615 |
66.84 |
67.60 |
66.84 |
67.60 |
+0.75 |
1,033 |
7,912 |
+11 |
Hover/Click |
Mar22 |
210615 |
66.30 |
67.02 |
66.30 |
67.02 |
+0.70 |
2,789 |
16,497 |
+242 |
Hover/Click |
Apr22 |
210615 |
66.35 |
66.48 |
66.35 |
66.48 |
+0.66 |
609 |
5,029 |
+161 |
Hover/Click |
May22 |
210615 |
65.96 |
65.96 |
65.96 |
65.96 |
+0.62 |
430 |
4,576 |
+160 |
Hover/Click |
Jun22 |
210615 |
65.37 |
65.57 |
65.37 |
65.48 |
+0.59 |
4,555 |
40,878 |
+599 |
Hover/Click |
Jul22 |
210615 |
64.99 |
64.99 |
64.99 |
64.99 |
+0.56 |
129 |
2,470 |
+42 |
Hover/Click |
Aug22 |
210615 |
64.51 |
64.51 |
64.51 |
64.51 |
+0.53 |
87 |
3,292 |
+40 |
Hover/Click |
Sep22 |
210615 |
64.06 |
64.06 |
64.06 |
64.06 |
+0.51 |
165 |
6,765 |
-46 |
Hover/Click |
Oct22 |
210615 |
63.64 |
63.64 |
63.64 |
63.64 |
+0.50 |
3 |
3,946 |
-1 |
Hover/Click |
Total Volume and Open Interest |
314,731 |
544,998 |
-981 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep21 |
210615 |
90.470 |
90.640 |
90.310 |
90.503 |
+0.015 |
24,176 |
35,547 |
+453 |
Hover/Click |
Dec21 |
210615 |
90.465 |
90.665 |
90.320 |
90.488 |
+0.020 |
84 |
888 |
+19 |
Hover/Click |
Mar22 |
210615 |
90.452 |
90.452 |
90.452 |
90.452 |
-0.007 |
1 |
6 |
+1 |
Hover/Click |
Total Volume and Open Interest |
33,885 |
46,723 |
-2,920 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun21 |
210614 |
77.06 |
77.24 |
76.95 |
77.19 |
+0.16 |
114,339 |
36,066 |
-14,071 |
Hover/Click |
Sep21 |
210615 |
77.16 |
77.20 |
76.77 |
76.86 |
-0.24 |
121,444 |
119,691 |
+5,748 |
Hover/Click |
Dec21 |
210615 |
76.95 |
77.21 |
76.81 |
76.88 |
-0.24 |
26 |
234 |
+10 |
Hover/Click |
Total Volume and Open Interest |
146,041 |
149,754 |
-731 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun21 |
210614 |
141.08 |
141.23 |
140.71 |
141.16 |
+0.09 |
161,412 |
52,540 |
-33,254 |
Hover/Click |
Sep21 |
210615 |
141.13 |
141.30 |
140.36 |
140.83 |
-0.29 |
101,444 |
150,301 |
+2,175 |
Hover/Click |
Dec21 |
210615 |
141.03 |
141.30 |
140.38 |
140.84 |
-0.29 |
123 |
2,164 |
+72 |
Hover/Click |
Total Volume and Open Interest |
128,115 |
189,683 |
-13,946 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun21 |
210615 |
82.38 |
82.44 |
81.99 |
82.15 |
-0.19 |
45,797 |
57,110 |
-11,961 |
Hover/Click |
Sep21 |
210615 |
82.35 |
82.45 |
81.94 |
82.04 |
-0.30 |
103,932 |
190,438 |
+21,390 |
Hover/Click |
Dec21 |
210615 |
82.03 |
82.41 |
81.95 |
82.03 |
-0.31 |
292 |
6,451 |
+204 |
Hover/Click |
Mar22 |
210615 |
82.00 |
82.36 |
82.00 |
82.04 |
-0.30 |
16 |
361 |
+11 |
Hover/Click |
Total Volume and Open Interest |
150,142 |
255,159 |
+9,671 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun21 |
210614 |
91.20 |
91.23 |
90.95 |
90.97 |
-0.18 |
127,600 |
39,474 |
-22,643 |
Hover/Click |
Sep21 |
210615 |
90.93 |
90.99 |
90.84 |
90.89 |
unch |
101,500 |
145,790 |
+9,768 |
Hover/Click |
Dec21 |
210615 |
90.96 |
91.04 |
90.91 |
90.96 |
unch |
10 |
213 |
+10 |
Hover/Click |
Total Volume and Open Interest |
126,098 |
180,730 |
+4,018 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun21 |
210614 |
111.34 |
111.37 |
111.12 |
111.19 |
-0.06 |
32,131 |
16,902 |
-10,993 |
Hover/Click |
Sep21 |
210615 |
111.46 |
111.79 |
111.26 |
111.57 |
+0.20 |
30,254 |
37,648 |
+6,902 |
Hover/Click |
Dec21 |
210615 |
111.64 |
112.03 |
111.57 |
111.83 |
+0.20 |
37 |
76 |
+8 |
Hover/Click |
Total Volume and Open Interest |
41,043 |
52,015 |
+4,253 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun21 |
210614 |
121.11 |
121.30 |
120.95 |
121.22 |
+0.19 |
435,986 |
185,433 |
-177,304 |
Hover/Click |
Sep21 |
210615 |
121.42 |
121.69 |
121.22 |
121.47 |
+0.07 |
247,680 |
672,477 |
+46,558 |
Hover/Click |
Dec21 |
210615 |
121.63 |
121.90 |
121.43 |
121.68 |
+0.07 |
282 |
3,761 |
+23 |
Hover/Click |
Total Volume and Open Interest |
348,762 |
833,309 |
+5,119 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun21 |
210614 |
502.25 |
504.00 |
501.75 |
502.25 |
-0.25 |
78,007 |
46,020 |
-15,260 |
Hover/Click |
Sep21 |
210615 |
496.25 |
497.75 |
490.25 |
493.25 |
-2.25 |
64,156 |
141,631 |
+4,644 |
Hover/Click |
Total Volume and Open Interest |
80,283 |
180,561 |
-2,518 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jul21 |
210615 |
197.05 |
198.10 |
195.60 |
198.05 |
+1.25 |
8,245 |
37,177 |
+78 |
|
Aug21 |
210615 |
196.70 |
197.45 |
195.00 |
197.40 |
+1.20 |
366 |
565 |
+162 |
|
Sep21 |
210615 |
195.45 |
196.70 |
194.25 |
196.65 |
+1.20 |
180 |
3,241 |
+21 |
Hover/Click |
Oct21 |
210615 |
195.85 |
195.85 |
195.85 |
195.85 |
+1.05 |
|
|
|
|
Total Volume and Open Interest |
8,791 |
40,983 |
+261 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun21 |
210615 |
160~090 |
160~230 |
159~280 |
160~040 |
-0~020 |
683 |
10,898 |
-307 |
Hover/Click |
Sep21 |
210615 |
158~230 |
158~310 |
158~090 |
158~170 |
-0~020 |
301,116 |
1,185,889 |
-9,512 |
Hover/Click |
Dec21 |
210615 |
157~060 |
157~060 |
157~060 |
157~060 |
-0~020 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
301,799 |
1,196,792 |
-9,819 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun21 |
210615 |
133~150 |
133~190 |
133~120 |
133~140 |
+0~005 |
16,823 |
17,217 |
-10,654 |
Hover/Click |
Sep21 |
210615 |
132~175 |
132~210 |
132~145 |
132~170 |
+0~005 |
1,379,089 |
4,314,934 |
+2,466 |
Hover/Click |
Dec21 |
210615 |
131~205 |
131~270 |
131~205 |
131~235 |
+0~005 |
12 |
98 |
-1 |
Hover/Click |
Total Volume and Open Interest |
1,395,924 |
4,332,249 |
-8,189 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun21 |
210615 |
124~164 |
124~164 |
124~136 |
124~146 |
unch |
10,654 |
44,409 |
-10,762 |
Hover/Click |
Sep21 |
210615 |
123~302 |
124~002 |
123~290 |
123~300 |
unch |
735,281 |
3,454,353 |
-2,258 |
Hover/Click |
Dec21 |
210615 |
123~200 |
123~200 |
123~200 |
123~200 |
unch |
|
|
|
Hover/Click |
Total Volume and Open Interest |
745,935 |
3,498,762 |
-13,020 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun21 |
210615 |
110~134 |
110~134 |
110~127 |
110~127 |
-0~003 |
342 |
19,113 |
-277 |
Hover/Click |
Sep21 |
210615 |
110~104 |
110~106 |
110~100 |
110~100 |
-0~003 |
123,504 |
2,107,217 |
+2,925 |
Hover/Click |
Dec21 |
210615 |
110~087 |
110~087 |
110~087 |
110~087 |
-0~003 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
123,846 |
2,126,331 |
+2,648 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Sep21 |
210615 |
99.875 |
99.875 |
99.865 |
99.870 |
unch |
145,146 |
964,376 |
+23,319 |
|
Dec21 |
210615 |
99.820 |
99.820 |
99.815 |
99.815 |
unch |
93,566 |
942,459 |
-3,794 |
|
Mar22 |
210615 |
99.830 |
99.835 |
99.825 |
99.830 |
unch |
160,615 |
873,348 |
+9,073 |
|
Jun22 |
210615 |
99.795 |
99.800 |
99.785 |
99.790 |
unch |
174,201 |
860,537 |
-38,504 |
|
Sep22 |
210615 |
99.730 |
99.730 |
99.720 |
99.720 |
-0.005 |
154,661 |
744,387 |
-10,593 |
|
Dec22 |
210615 |
99.615 |
99.625 |
99.610 |
99.610 |
-0.010 |
178,985 |
855,913 |
-2,600 |
|
Mar23 |
210615 |
99.560 |
99.560 |
99.540 |
99.545 |
-0.010 |
237,485 |
1,253,866 |
-4,622 |
|
Jun23 |
210615 |
99.435 |
99.445 |
99.420 |
99.425 |
-0.010 |
280,852 |
1,028,672 |
-78,909 |
|
Sep23 |
210615 |
99.210 |
99.225 |
99.195 |
99.200 |
-0.010 |
189,202 |
827,012 |
+19,002 |
|
Dec23 |
210615 |
99.075 |
99.090 |
99.055 |
99.065 |
-0.010 |
319,181 |
822,968 |
-48,719 |
|
Mar24 |
210615 |
98.945 |
98.955 |
98.930 |
98.935 |
-0.010 |
166,415 |
356,752 |
+1,186 |
|
Jun24 |
210615 |
98.800 |
98.815 |
98.790 |
98.795 |
-0.005 |
188,907 |
423,172 |
-23,268 |
|
Sep24 |
210615 |
98.665 |
98.675 |
98.655 |
98.660 |
unch |
127,133 |
483,875 |
+13,581 |
|
Dec24 |
210615 |
98.535 |
98.550 |
98.525 |
98.540 |
+0.010 |
93,398 |
464,488 |
+40,476 |
|
Mar25 |
210615 |
98.440 |
98.455 |
98.430 |
98.445 |
+0.010 |
55,665 |
217,952 |
+8,268 |
|
Jun25 |
210615 |
98.345 |
98.360 |
98.335 |
98.350 |
+0.015 |
38,989 |
139,269 |
+523 |
|
Sep25 |
210615 |
98.255 |
98.275 |
98.245 |
98.265 |
+0.015 |
34,461 |
192,958 |
-1,716 |
|
Dec25 |
210615 |
98.155 |
98.180 |
98.150 |
98.170 |
+0.020 |
34,292 |
185,367 |
+888 |
|
Total Volume and Open Interest |
3,076,722 |
13,401,636 |
-86,119 |
|
Ultra T-Bond(CBOT) |
Jun21 |
210615 |
190~16 |
190~26 |
189~13 |
189~30 |
-0~07 |
984 |
12,898 |
-1,980 |
|
Sep21 |
210615 |
188~23 |
189~05 |
187~20 |
188~06 |
-0~08 |
135,600 |
1,197,155 |
-1,520 |
|
Dec21 |
210615 |
187~06 |
187~06 |
187~06 |
187~06 |
-0~08 |
|
|
|
|
Total Volume and Open Interest |
136,584 |
1,210,053 |
-3,500 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun21 |
210615 |
148~040 |
148~070 |
147~255 |
147~300 |
-0~005 |
3,409 |
11,002 |
-25,818 |
|
Sep21 |
210615 |
146~150 |
146~210 |
146~070 |
146~120 |
unch |
271,963 |
1,573,805 |
+1,886 |
|
Dec21 |
210615 |
146~120 |
146~120 |
146~120 |
146~120 |
unch |
|
|
|
|
Total Volume and Open Interest |
275,372 |
1,584,807 |
-23,932 |
|
30 Day Federal Funds(CBOT) |
Jun21 |
210615 |
99.930 |
99.933 |
99.930 |
99.930 |
unch |
4,459 |
121,945 |
-785 |
|
Jul21 |
210615 |
99.920 |
99.925 |
99.915 |
99.920 |
unch |
4,144 |
174,798 |
+1,832 |
|
Aug21 |
210615 |
99.915 |
99.915 |
99.910 |
99.910 |
unch |
18,734 |
93,407 |
+7,042 |
|
Sep21 |
210615 |
99.915 |
99.915 |
99.910 |
99.910 |
unch |
8,062 |
58,340 |
+1,319 |
|
Oct21 |
210615 |
99.915 |
99.915 |
99.910 |
99.910 |
unch |
5,040 |
62,172 |
-719 |
|
Nov21 |
210615 |
99.915 |
99.915 |
99.910 |
99.910 |
unch |
4,797 |
79,738 |
+754 |
|
Total Volume and Open Interest |
66,536 |
1,071,295 |
+9,262 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Sep21 |
210615 |
151.89 |
151.89 |
151.77 |
151.82 |
-0.06 |
2,763 |
14,899 |
+3,195 |
Hover/Click |
Dec21 |
210615 |
151.82 |
151.82 |
151.82 |
151.82 |
-0.06 |
|
|
|
Hover/Click |
Mar22 |
210615 |
151.82 |
151.82 |
151.82 |
151.82 |
-0.06 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
4,172 |
14,899 |
-525 |
|
Euro-Buxl(EUREX) |
Sep21 |
210615 |
202.80 |
203.34 |
201.74 |
202.02 |
-0.62 |
63,355 |
314,357 |
-4,454 |
|
Dec21 |
210615 |
200.40 |
200.40 |
200.40 |
200.40 |
-0.64 |
25 |
31 |
+25 |
|
Mar22 |
210615 |
199.22 |
199.22 |
199.22 |
199.22 |
-0.62 |
|
|
|
|
Total Volume and Open Interest |
63,380 |
314,388 |
-4,429 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep21 |
210615 |
172.62 |
172.80 |
172.25 |
172.32 |
-0.32 |
573,576 |
1,577,968 |
-48,155 |
Hover/Click |
Dec21 |
210615 |
169.69 |
169.69 |
169.47 |
169.47 |
-0.33 |
3 |
13 |
+0 |
Hover/Click |
Mar22 |
210615 |
171.47 |
171.47 |
171.47 |
171.47 |
-0.32 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
573,579 |
1,577,981 |
-48,155 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep21 |
210615 |
134.30 |
134.39 |
134.21 |
134.25 |
-0.08 |
315,726 |
1,285,897 |
+853 |
Hover/Click |
Dec21 |
210615 |
135.07 |
135.07 |
135.07 |
135.07 |
-0.08 |
|
|
|
Hover/Click |
Mar22 |
210615 |
136.85 |
136.85 |
136.85 |
136.85 |
-0.08 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
315,726 |
1,285,897 |
+853 |
|
Euro-Schatz(EUREX) |
Sep21 |
210615 |
112.17 |
112.18 |
112.17 |
112.17 |
-0.01 |
135,249 |
1,404,467 |
-82,989 |
|
Dec21 |
210615 |
112.17 |
112.17 |
112.17 |
112.17 |
-0.01 |
|
|
|
|
Mar22 |
210615 |
113.52 |
113.52 |
113.52 |
113.52 |
-0.01 |
|
|
|
|
Total Volume and Open Interest |
135,249 |
1,404,467 |
-82,989 |
|
3-Mth Euribor(EUREX) |
Jun21 |
210614 |
100.545 |
100.545 |
100.545 |
100.545 |
unch |
50 |
763 |
+50 |
|
Sep21 |
210615 |
100.530 |
100.540 |
100.530 |
100.540 |
unch |
0 |
1,591 |
+0 |
|
Dec21 |
210615 |
100.535 |
100.535 |
100.535 |
100.535 |
+0.005 |
0 |
791 |
+0 |
|
Total Volume and Open Interest |
100 |
4,534 |
+49 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun21 |
210615 |
129~00 |
129~00 |
128~21 |
128~21 |
-0~09 |
348 |
9,797 |
+0 |
Hover/Click |
Sep21 |
210615 |
127~29 |
127~32 |
127~18 |
127~20 |
-0~09 |
207,425 |
684,088 |
-8,975 |
Hover/Click |
Total Volume and Open Interest |
207,773 |
693,885 |
-8,975 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Jun21 |
210615 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
36,844 |
528,239 |
+1,236 |
|
Sep21 |
210615 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
28,061 |
539,518 |
-4,028 |
|
Dec21 |
210615 |
99.88 |
99.89 |
99.88 |
99.89 |
unch |
21,557 |
468,304 |
-464 |
|
Mar22 |
210615 |
99.78 |
99.78 |
99.76 |
99.77 |
-0.01 |
56,753 |
547,567 |
+756 |
|
Jun22 |
210615 |
99.73 |
99.74 |
99.72 |
99.72 |
-0.01 |
56,035 |
422,269 |
-35,732 |
|
Sep22 |
210615 |
99.68 |
99.69 |
99.67 |
99.67 |
-0.01 |
60,493 |
369,904 |
+968 |
|
Total Volume and Open Interest |
631,851 |
4,832,494 |
-59,581 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Sep21 |
210615 |
100.535 |
100.540 |
100.535 |
100.535 |
unch |
82,964 |
408,887 |
+20,567 |
|
Dec21 |
210615 |
100.535 |
100.535 |
100.530 |
100.530 |
-0.005 |
48,012 |
418,854 |
+36 |
|
Mar22 |
210615 |
100.520 |
100.525 |
100.520 |
100.520 |
-0.005 |
44,964 |
301,440 |
-824 |
|
Total Volume and Open Interest |
899,720 |
4,268,338 |
+30,167 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun21 |
210610 |
99.98 |
99.98 |
99.98 |
99.98 |
unch |
5,682 |
90,171 |
-6,038 |
|
Sep21 |
210615 |
99.96 |
99.97 |
99.96 |
99.97 |
unch |
5,880 |
123,576 |
+955 |
|
Dec21 |
210615 |
99.94 |
99.95 |
99.93 |
99.95 |
unch |
6,214 |
156,578 |
+2,837 |
|
Mar22 |
210615 |
99.92 |
99.92 |
99.91 |
99.92 |
unch |
2,557 |
159,175 |
-559 |
|
Jun22 |
210615 |
99.87 |
99.88 |
99.87 |
99.88 |
unch |
10,694 |
142,650 |
+1,434 |
|
Sep22 |
210615 |
99.81 |
99.82 |
99.80 |
99.81 |
-0.01 |
13,573 |
87,569 |
-609 |
|
Dec22 |
210615 |
99.71 |
99.72 |
99.70 |
99.71 |
-0.01 |
10,514 |
75,569 |
+1,356 |
|
Mar23 |
210615 |
99.62 |
99.62 |
99.61 |
99.62 |
-0.01 |
6,498 |
57,925 |
+564 |
|
Jun23 |
210615 |
99.52 |
99.52 |
99.51 |
99.52 |
unch |
1,280 |
12,455 |
+209 |
|
Sep23 |
210615 |
99.38 |
99.38 |
99.38 |
99.38 |
-0.01 |
0 |
1,286 |
+0 |
|
Total Volume and Open Interest |
58,889 |
899,554 |
-1,438 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun21 |
210615 |
98.54 |
98.55 |
98.52 |
98.55 |
-0.02 |
772,587 |
625,904 |
-438,193 |
|
Sep21 |
210615 |
98.49 |
98.50 |
98.45 |
98.49 |
-0.01 |
682,689 |
1,046,918 |
+505,472 |
|
Total Volume and Open Interest |
1,455,276 |
1,672,822 |
+67,279 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun21 |
210615 |
99.84 |
99.85 |
99.83 |
99.85 |
+0.01 |
519,186 |
472,745 |
-252,541 |
|
Sep21 |
210615 |
99.69 |
99.69 |
99.67 |
99.68 |
unch |
456,879 |
672,028 |
+365,768 |
|
Total Volume and Open Interest |
976,065 |
1,144,773 |
+113,227 |
|
Gold(CMX) |
Weekly |
Monthly |
Jun21 |
210615 |
1866.4 |
1868.5 |
1854.4 |
1854.5 |
-9.5 |
349 |
1,639 |
-128 |
Hover/Click |
Aug21 |
210615 |
1867.8 |
1870.9 |
1853.0 |
1856.4 |
-9.5 |
220,455 |
395,863 |
-4,872 |
Hover/Click |
Oct21 |
210615 |
1869.9 |
1872.8 |
1855.0 |
1858.4 |
-9.5 |
1,572 |
18,620 |
-253 |
Hover/Click |
Dec21 |
210615 |
1871.8 |
1874.3 |
1857.0 |
1860.4 |
-9.5 |
5,906 |
60,312 |
+615 |
Hover/Click |
Feb22 |
210615 |
1871.5 |
1876.5 |
1859.0 |
1862.2 |
-9.6 |
652 |
9,808 |
-159 |
Hover/Click |
Apr22 |
210615 |
1875.2 |
1875.2 |
1861.5 |
1863.7 |
-9.5 |
26 |
1,220 |
+1 |
Hover/Click |
Jun22 |
210615 |
1865.3 |
1865.3 |
1865.3 |
1865.3 |
-9.5 |
63 |
1,454 |
+52 |
Hover/Click |
Aug22 |
210615 |
1867.0 |
1867.0 |
1867.0 |
1867.0 |
-9.4 |
27 |
39 |
+4 |
Hover/Click |
Oct22 |
210615 |
1868.5 |
1868.5 |
1868.5 |
1868.5 |
-9.4 |
0 |
4 |
+0 |
Hover/Click |
Dec22 |
210615 |
1875.1 |
1875.1 |
1869.6 |
1869.6 |
-9.4 |
31 |
824 |
+10 |
Hover/Click |
Feb23 |
210615 |
1872.6 |
1872.6 |
1872.6 |
1872.6 |
-9.4 |
|
|
|
Hover/Click |
Apr23 |
210615 |
1875.8 |
1875.8 |
1875.8 |
1875.8 |
-9.4 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
229,898 |
492,207 |
-4,778 |
|
Silver(CMX) |
Weekly |
Monthly |
Jul21 |
210615 |
2800.0 |
2803.0 |
2748.5 |
2769.3 |
-34.6 |
75,344 |
106,836 |
-6,281 |
Hover/Click |
Sep21 |
210615 |
2805.0 |
2807.0 |
2752.0 |
2773.0 |
-34.4 |
19,569 |
68,975 |
+9,662 |
Hover/Click |
Dec21 |
210615 |
2809.5 |
2809.5 |
2757.0 |
2777.4 |
-34.5 |
2,640 |
17,714 |
+472 |
Hover/Click |
Mar22 |
210615 |
2801.0 |
2801.0 |
2766.5 |
2782.3 |
-34.2 |
143 |
2,843 |
-33 |
Hover/Click |
May22 |
210615 |
2794.5 |
2794.5 |
2769.0 |
2786.4 |
-34.2 |
49 |
937 |
+17 |
Hover/Click |
Jul22 |
210615 |
2793.5 |
2793.5 |
2791.0 |
2791.0 |
-34.2 |
4 |
100 |
+1 |
Hover/Click |
Sep22 |
210615 |
2794.5 |
2794.5 |
2793.4 |
2793.4 |
-34.2 |
6 |
22 |
+1 |
Hover/Click |
Total Volume and Open Interest |
98,216 |
198,860 |
+4,054 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul21 |
210615 |
1166.7 |
1169.4 |
1146.0 |
1148.6 |
-16.7 |
11,807 |
45,370 |
-1,714 |
Hover/Click |
Oct21 |
210615 |
1170.7 |
1173.0 |
1150.0 |
1152.7 |
-16.5 |
2,262 |
19,885 |
+1,174 |
Hover/Click |
Jan22 |
210615 |
1155.0 |
1158.9 |
1155.0 |
1156.2 |
-16.5 |
19 |
988 |
+9 |
Hover/Click |
Apr22 |
210615 |
1159.1 |
1166.5 |
1157.9 |
1159.8 |
-16.4 |
7 |
49 |
+0 |
Hover/Click |
Total Volume and Open Interest |
14,105 |
66,312 |
-529 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun21 |
210615 |
2761.80 |
2761.80 |
2761.80 |
2761.80 |
+8.20 |
0 |
15 |
+0 |
Hover/Click |
Sep21 |
210615 |
2756.50 |
2769.00 |
2740.00 |
2764.80 |
+8.20 |
1,043 |
10,651 |
+58 |
Hover/Click |
Dec21 |
210615 |
2748.50 |
2767.50 |
2748.50 |
2767.50 |
+8.80 |
1 |
97 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,045 |
10,768 |
+57 |
|
Copper(CMX) |
Weekly |
Monthly |
Jul21 |
210615 |
452.50 |
453.65 |
431.55 |
433.30 |
-19.40 |
84,723 |
87,764 |
-6,610 |
Hover/Click |
Sep21 |
210615 |
453.10 |
454.15 |
432.35 |
434.10 |
-19.30 |
19,151 |
85,234 |
+6,306 |
Hover/Click |
Dec21 |
210615 |
453.80 |
454.75 |
433.00 |
434.70 |
-19.20 |
2,421 |
36,619 |
+623 |
Hover/Click |
Mar22 |
210615 |
452.50 |
452.50 |
434.00 |
435.15 |
-19.05 |
827 |
10,904 |
+146 |
Hover/Click |
May22 |
210615 |
447.00 |
447.00 |
434.60 |
435.25 |
-18.95 |
312 |
1,926 |
+28 |
Hover/Click |
Total Volume and Open Interest |
108,077 |
231,601 |
+451 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun21 |
210615 |
34367 |
34475 |
34192 |
34288 |
-93 |
103,646 |
77,576 |
-19,177 |
Hover/Click |
Sep21 |
210615 |
34258 |
34368 |
34083 |
34177 |
-98 |
120,724 |
43,465 |
+28,946 |
Hover/Click |
Dec21 |
210615 |
34000 |
34238 |
34000 |
34072 |
-102 |
4 |
35 |
+2 |
Hover/Click |
Mar22 |
210615 |
33938 |
33938 |
33938 |
33938 |
-97 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
224,374 |
121,076 |
+9,771 |
|
S & P 500(CME) |
Weekly |
Monthly |
Jun21 |
210615 |
4246.50 |
4246.50 |
4246.50 |
4246.50 |
-8.25 |
1,100 |
41,987 |
-700 |
|
Sep21 |
210615 |
4236.50 |
4257.50 |
4236.50 |
4236.50 |
-9.25 |
6 |
19 |
+6 |
|
Dec21 |
210615 |
4226.50 |
4226.50 |
4226.50 |
4226.50 |
-9.50 |
|
|
|
|
Mar22 |
210615 |
941.50 |
941.50 |
941.50 |
941.50 |
-10.30 |
|
|
|
|
Total Volume and Open Interest |
1,106 |
42,080 |
-694 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun21 |
210615 |
4255.25 |
4267.50 |
4238.00 |
4246.50 |
-8.25 |
1,084,830 |
1,833,460 |
-474,654 |
Hover/Click |
Sep21 |
210615 |
4246.25 |
4258.25 |
4228.25 |
4236.50 |
-9.25 |
1,289,533 |
1,049,162 |
+524,778 |
Hover/Click |
Dec21 |
210615 |
4238.25 |
4248.25 |
4218.75 |
4226.50 |
-9.50 |
321 |
46,416 |
+26 |
Hover/Click |
Mar22 |
210615 |
4235.00 |
4240.00 |
4218.00 |
4218.25 |
-10.25 |
0 |
1,044 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,374,684 |
2,975,804 |
+50,150 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun21 |
210615 |
14119.50 |
14163.00 |
14009.25 |
14030.25 |
-94.50 |
257,733 |
197,292 |
-28,750 |
Hover/Click |
Sep21 |
210615 |
14111.00 |
14155.25 |
14000.75 |
14021.75 |
-95.50 |
229,413 |
68,049 |
+37,854 |
Hover/Click |
Dec21 |
210615 |
14100.00 |
14138.75 |
13991.00 |
14009.25 |
-93.50 |
178 |
76 |
+1 |
Hover/Click |
Total Volume and Open Interest |
487,324 |
265,422 |
+9,105 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun21 |
210615 |
2727.80 |
2735.10 |
2704.30 |
2724.60 |
-2.40 |
26,519 |
24,690 |
-13,613 |
Hover/Click |
Sep21 |
210615 |
2722.50 |
2731.00 |
2699.30 |
2719.40 |
-2.80 |
27,917 |
23,222 |
+16,908 |
Hover/Click |
Dec21 |
210615 |
2729.40 |
2729.40 |
2729.40 |
2729.40 |
-7.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
54,436 |
47,912 |
+3,295 |
|
Volatility Index(CBOE) |
Jun21 |
210615 |
16.65 |
17.43 |
16.20 |
17.10 |
+0.65 |
51,229 |
54,866 |
-8,195 |
|
Jul21 |
210615 |
19.10 |
19.60 |
18.75 |
19.56 |
+0.48 |
66,110 |
177,685 |
+5,657 |
|
Aug21 |
210615 |
20.60 |
21.00 |
20.28 |
20.87 |
+0.37 |
20,881 |
57,566 |
+3,835 |
|
Sep21 |
210615 |
21.60 |
22.00 |
21.35 |
21.80 |
+0.31 |
14,648 |
26,317 |
+954 |
|
Total Volume and Open Interest |
165,085 |
355,699 |
+3,881 |
|
S & P 600(CME) |
Jun21 |
210615 |
1389.90 |
1389.90 |
1389.90 |
1389.90 |
+2.30 |
|
|
|
|
Sep21 |
210615 |
1390.80 |
1390.80 |
1390.80 |
1390.80 |
+2.30 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun21 |
210615 |
2325.80 |
2332.90 |
2301.40 |
2320.30 |
-6.60 |
172,187 |
342,037 |
-78,621 |
Hover/Click |
Sep21 |
210615 |
2322.40 |
2329.70 |
2297.70 |
2315.70 |
-7.90 |
182,065 |
144,146 |
+97,368 |
Hover/Click |
Dec21 |
210615 |
2320.00 |
2320.00 |
2300.00 |
2310.60 |
-6.70 |
1 |
2 |
+1 |
Hover/Click |
Total Volume and Open Interest |
354,253 |
486,186 |
+18,748 |
|
Nikkei 225(CME) |
Sep21 |
210615 |
29285 |
29475 |
29235 |
29345 |
+80 |
3,049 |
15,646 |
-310 |
|
Dec21 |
210615 |
29165 |
29290 |
29165 |
29165 |
+90 |
|
|
|
|
Total Volume and Open Interest |
3,049 |
15,646 |
-310 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Sep21 |
210615 |
29135 |
29445 |
29095 |
29410 |
+290 |
37,525 |
102,039 |
+11,065 |
|
Dec21 |
210615 |
28945 |
29245 |
28925 |
29245 |
+290 |
0 |
10,613 |
+0 |
|
Mar22 |
210615 |
29210 |
29210 |
29210 |
29210 |
+290 |
0 |
623 |
+0 |
|
Total Volume and Open Interest |
37,527 |
134,553 |
-43,869 |
|
Nikkei 225 Mini(JPX) |
Sep21 |
210615 |
29275 |
29440 |
29200 |
29410 |
+270 |
407,771 |
140,604 |
+7,727 |
|
Dec21 |
210615 |
28955 |
29250 |
28905 |
29210 |
+260 |
5,268 |
4,026 |
+484 |
|
Mar22 |
210615 |
28900 |
29190 |
28860 |
29150 |
+270 |
153 |
1,558 |
+26 |
|
Total Volume and Open Interest |
436,269 |
168,717 |
-248,904 |
|
Nikkei 225(JPX) |
Sep21 |
210615 |
29270 |
29440 |
29210 |
29410 |
+270 |
24,905 |
171,771 |
+199 |
|
Dec21 |
210615 |
29090 |
29240 |
29050 |
29210 |
+260 |
52 |
43,999 |
+3 |
|
Mar22 |
210615 |
28970 |
29160 |
28970 |
29150 |
+270 |
29 |
2,974 |
-88 |
|
Total Volume and Open Interest |
24,993 |
264,119 |
-83,445 |
|
Nikkei 225(CME) Yen |
Sep21 |
210615 |
29250 |
29445 |
29200 |
29320 |
+85 |
19,451 |
43,771 |
+992 |
|
Dec21 |
210615 |
29130 |
29230 |
29030 |
29130 |
+95 |
1 |
1 |
+1 |
|
Mar22 |
210615 |
29055 |
29055 |
29055 |
29055 |
+95 |
|
|
|
|
Total Volume and Open Interest |
19,452 |
43,772 |
+993 |
|
Nikkei 225(CME) e-Mini Yen |
Jun21 |
210610 |
28980 |
28980 |
28980 |
28980 |
+150 |
|
|
|
|
Sep21 |
210615 |
29320 |
29320 |
29320 |
29320 |
+80 |
|
|
|
|
Dec21 |
210615 |
29130 |
29130 |
29130 |
29130 |
+90 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jun21 |
210615 |
6637.0 |
6656.5 |
6631.5 |
6639.0 |
+26.5 |
59,771 |
276,727 |
-15,421 |
|
Jul21 |
210615 |
6622.0 |
6643.0 |
6618.0 |
6626.0 |
+27.0 |
10,855 |
22,486 |
+19,043 |
|
Aug21 |
210615 |
6621.0 |
6621.0 |
6621.0 |
6621.0 |
+26.5 |
|
|
|
|
Sep21 |
210615 |
6608.0 |
6634.5 |
6608.0 |
6617.0 |
+26.5 |
576 |
24 |
+4 |
|
Dec21 |
210615 |
6594.5 |
6594.5 |
6592.0 |
6592.0 |
+26.5 |
0 |
28,501 |
+0 |
|
Mar22 |
210615 |
6574.5 |
6574.5 |
6574.5 |
6574.5 |
+26.5 |
|
|
|
|
Total Volume and Open Interest |
71,202 |
337,242 |
+3,626 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jun21 |
210615 |
28812 |
28930 |
28352 |
28509 |
-297 |
87,716 |
103,415 |
+1,371 |
|
Jul21 |
210615 |
28713 |
28816 |
28252 |
28402 |
-294 |
296 |
604 |
+91 |
|
Total Volume and Open Interest |
88,117 |
110,248 |
+1,503 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun21 |
210615 |
15728.0 |
15793.0 |
15713.0 |
15731.0 |
+38.0 |
53,309 |
73,954 |
-503 |
|
Sep21 |
210615 |
15710.0 |
15771.0 |
15691.0 |
15710.0 |
+40.0 |
2,960 |
6,679 |
+1,649 |
|
Dec21 |
210615 |
15681.0 |
15681.0 |
15681.0 |
15681.0 |
+39.0 |
28 |
195 |
+19 |
|
Total Volume and Open Interest |
56,297 |
80,828 |
+1,165 |
|
Mini-DAX(EUREX) |
Jun21 |
210615 |
15724.0 |
15793.0 |
15713.0 |
15731.0 |
+38.0 |
39,517 |
17,324 |
-1,548 |
|
Sep21 |
210615 |
15718.0 |
15770.0 |
15692.0 |
15710.0 |
+40.0 |
456 |
3,042 |
+154 |
|
Dec21 |
210615 |
15669.0 |
15681.0 |
15665.0 |
15681.0 |
+39.0 |
2 |
62 |
+1 |
|
Total Volume and Open Interest |
39,975 |
20,428 |
-1,393 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun21 |
210615 |
4148 |
4158 |
4140 |
4145 |
+8 |
1,041,741 |
3,198,621 |
+45,039 |
|
Sep21 |
210615 |
4135 |
4142 |
4124 |
4129 |
+7 |
454,219 |
795,132 |
+296,366 |
|
Dec21 |
210615 |
4108 |
4112 |
4101 |
4107 |
+7 |
233 |
89,436 |
+212 |
|
Total Volume and Open Interest |
1,496,193 |
4,096,141 |
+341,617 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun21 |
210615 |
11915 |
11963 |
11891 |
11936 |
+72 |
39,947 |
173,987 |
+2,446 |
|
Sep21 |
210615 |
11896 |
11942 |
11869 |
11915 |
+74 |
14,474 |
15,690 |
+4,747 |
|
Dec21 |
210615 |
11880 |
11880 |
11880 |
11880 |
+72 |
11 |
732 |
+0 |
|
Total Volume and Open Interest |
54,432 |
190,409 |
+7,193 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun21 |
210615 |
7164.00 |
7189.50 |
7153.50 |
7168.50 |
+14.00 |
220,529 |
518,257 |
-67,515 |
|
Sep21 |
210615 |
7094.50 |
7114.50 |
7081.50 |
7094.00 |
+12.00 |
151,338 |
156,725 |
+107,694 |
|
Dec21 |
210615 |
7063.00 |
7063.00 |
7060.00 |
7060.00 |
+12.50 |
5 |
22 |
-1 |
|
Total Volume and Open Interest |
371,872 |
675,008 |
+40,178 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun21 |
210615 |
7366.0 |
7402.0 |
7348.0 |
7389.0 |
+78.0 |
41,753 |
248,070 |
-8,847 |
|
Sep21 |
210615 |
7268.0 |
7305.0 |
7251.0 |
7291.0 |
+78.0 |
11,923 |
11,050 |
+7,461 |
|
Dec21 |
210615 |
7263.0 |
7263.0 |
7263.0 |
7263.0 |
+78.0 |
0 |
145 |
+0 |
|
Total Volume and Open Interest |
53,687 |
259,288 |
-1,375 |
|
FTSE MIB(ISE) |
Jun21 |
210615 |
25830.00 |
25855.00 |
25640.00 |
25746.00 |
-5.00 |
13,659 |
86,148 |
-3,587 |
|
Sep21 |
210615 |
25680.00 |
25695.00 |
25475.00 |
25579.00 |
-10.00 |
1,797 |
11,838 |
+326 |
|
Dec21 |
210615 |
25205.00 |
25282.00 |
25200.00 |
25282.00 |
-7.00 |
3 |
84 |
+3 |
|
Total Volume and Open Interest |
15,459 |
98,071 |
-3,258 |
|
KOSPI 200(KFE) |
Sep21 |
210615 |
432.80 |
433.95 |
431.70 |
433.45 |
+1.15 |
212,338 |
217,296 |
+2,113 |
|
Dec21 |
210615 |
432.00 |
433.50 |
431.45 |
432.95 |
+1.20 |
105 |
27,823 |
+25 |
|
Mar22 |
210615 |
430.25 |
430.25 |
430.25 |
430.25 |
+1.15 |
1 |
1,784 |
+1 |
|
Total Volume and Open Interest |
212,444 |
261,015 |
-69,988 |
|
GSCI(CME) |
Weekly |
Monthly |
Jul21 |
210615 |
529.00 |
529.75 |
527.25 |
529.20 |
-0.25 |
156 |
4,191 |
+123 |
|
Aug21 |
210615 |
529.85 |
529.85 |
529.85 |
529.85 |
+1.05 |
|
|
|
|
Total Volume and Open Interest |
300 |
4,382 |
+26 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|