|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri June 18, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210618 |
1330.75 |
1408.25 |
1330.75 |
1396.00 |
+66.25 |
74,804 |
152,241 |
-4,052 |
Hover/Click |
|
Aug21 |
210618 |
1295.00 |
1366.50 |
1295.00 |
1355.00 |
+60.00 |
22,625 |
58,787 |
+2,310 |
Hover/Click |
|
Sep21 |
210618 |
1259.50 |
1328.00 |
1259.50 |
1317.25 |
+58.75 |
9,582 |
33,972 |
+91 |
Hover/Click |
|
Nov21 |
210618 |
1252.75 |
1321.25 |
1252.75 |
1313.00 |
+60.25 |
71,776 |
356,535 |
-409 |
Hover/Click |
|
Jan22 |
210618 |
1256.75 |
1324.50 |
1256.75 |
1316.75 |
+60.00 |
9,316 |
53,050 |
+539 |
Hover/Click |
|
Mar22 |
210618 |
1247.50 |
1309.50 |
1246.50 |
1302.00 |
+60.25 |
5,330 |
75,449 |
+394 |
Hover/Click |
|
May22 |
210618 |
1247.25 |
1308.00 |
1246.25 |
1300.50 |
+60.00 |
2,122 |
27,704 |
+221 |
Hover/Click |
|
Jul22 |
210618 |
1250.00 |
1311.50 |
1250.00 |
1303.50 |
+59.00 |
2,284 |
18,670 |
+321 |
Hover/Click |
|
Aug22 |
210618 |
1265.75 |
1298.00 |
1260.00 |
1289.00 |
+58.00 |
41 |
658 |
+17 |
Hover/Click |
|
Sep22 |
210618 |
1201.50 |
1251.25 |
1198.75 |
1244.50 |
+53.00 |
40 |
1,019 |
+6 |
Hover/Click |
|
Nov22 |
210618 |
1155.00 |
1220.00 |
1155.00 |
1210.50 |
+48.75 |
480 |
11,851 |
+58 |
Hover/Click |
|
Jan23 |
210618 |
1169.25 |
1219.25 |
1164.00 |
1210.75 |
+49.75 |
40 |
460 |
+2 |
Hover/Click |
|
Mar23 |
210618 |
1194.00 |
1197.25 |
1194.00 |
1197.25 |
+55.25 |
10 |
185 |
+2 |
Hover/Click |
|
May23 |
210618 |
1195.75 |
1195.75 |
1195.75 |
1195.75 |
+56.00 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
198,457 |
791,009 |
-498 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210618 |
361.40 |
375.70 |
359.60 |
373.40 |
+11.90 |
44,504 |
65,410 |
-5,019 |
Hover/Click |
|
Aug21 |
210618 |
362.80 |
376.30 |
360.90 |
373.80 |
+11.00 |
20,665 |
50,436 |
-303 |
Hover/Click |
|
Sep21 |
210618 |
364.50 |
377.00 |
362.60 |
375.20 |
+10.50 |
9,711 |
37,397 |
-571 |
Hover/Click |
|
Oct21 |
210618 |
365.90 |
376.80 |
363.20 |
375.50 |
+9.70 |
3,187 |
25,756 |
-98 |
Hover/Click |
|
Dec21 |
210618 |
369.80 |
380.40 |
367.10 |
379.10 |
+9.70 |
23,434 |
140,588 |
+1,847 |
Hover/Click |
|
Jan22 |
210618 |
369.90 |
379.80 |
367.90 |
378.70 |
+9.20 |
4,165 |
27,733 |
+164 |
Hover/Click |
|
Mar22 |
210618 |
364.40 |
372.20 |
363.40 |
371.10 |
+7.30 |
2,738 |
24,902 |
+59 |
Hover/Click |
|
May22 |
210618 |
362.00 |
369.30 |
361.20 |
367.90 |
+6.70 |
537 |
15,124 |
-98 |
Hover/Click |
|
Jul22 |
210618 |
364.30 |
371.00 |
363.00 |
369.50 |
+6.30 |
1,260 |
7,869 |
+300 |
Hover/Click |
|
Aug22 |
210618 |
362.90 |
366.70 |
359.40 |
366.30 |
+6.90 |
12 |
1,496 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
110,388 |
403,783 |
-3,700 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210618 |
56.15 |
58.98 |
55.49 |
58.12 |
+1.55 |
63,014 |
59,640 |
-10,648 |
Hover/Click |
|
Aug21 |
210618 |
54.07 |
57.67 |
53.73 |
56.71 |
+2.37 |
31,866 |
77,293 |
-833 |
Hover/Click |
|
Sep21 |
210618 |
53.43 |
57.26 |
53.10 |
56.36 |
+2.80 |
16,235 |
44,532 |
-991 |
Hover/Click |
|
Oct21 |
210618 |
52.65 |
56.92 |
52.44 |
56.09 |
+3.24 |
10,208 |
43,731 |
+153 |
Hover/Click |
|
Dec21 |
210618 |
52.13 |
56.83 |
51.98 |
56.01 |
+3.68 |
58,224 |
192,394 |
+4,247 |
Hover/Click |
|
Jan22 |
210618 |
51.70 |
56.45 |
51.19 |
55.69 |
+4.04 |
7,655 |
32,199 |
+171 |
Hover/Click |
|
Mar22 |
210618 |
50.29 |
55.82 |
50.29 |
55.04 |
+4.30 |
5,845 |
32,496 |
+96 |
Hover/Click |
|
May22 |
210618 |
50.70 |
55.45 |
50.40 |
54.66 |
+4.26 |
3,775 |
22,249 |
-49 |
Hover/Click |
|
Jul22 |
210618 |
50.23 |
55.27 |
50.23 |
54.49 |
+4.26 |
3,259 |
12,419 |
-27 |
Hover/Click |
|
Aug22 |
210618 |
52.70 |
54.88 |
52.34 |
54.09 |
+4.15 |
31 |
1,142 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
201,779 |
532,675 |
-7,351 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul21 |
210618 |
772.1 |
794.6 |
746.4 |
763.1 |
-24.0 |
2,197 |
13,871 |
-591 |
Hover/Click |
|
Nov21 |
210618 |
656.0 |
706.9 |
656.0 |
694.0 |
+27.6 |
12,799 |
128,311 |
-1,354 |
Hover/Click |
|
Jan22 |
210618 |
659.2 |
706.5 |
658.8 |
693.7 |
+25.8 |
2,851 |
41,418 |
+120 |
Hover/Click |
|
Mar22 |
210618 |
657.0 |
699.9 |
657.0 |
690.9 |
+25.6 |
358 |
11,470 |
-67 |
Hover/Click |
|
May22 |
210618 |
654.2 |
696.4 |
654.2 |
688.4 |
+26.4 |
11 |
3,918 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
18,252 |
200,650 |
-1,890 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210618 |
631.00 |
663.50 |
629.50 |
655.25 |
+22.25 |
169,908 |
305,775 |
-14,599 |
Hover/Click |
|
Sep21 |
210618 |
548.50 |
588.00 |
546.75 |
577.50 |
+29.00 |
91,211 |
485,533 |
+7,017 |
Hover/Click |
|
Dec21 |
210618 |
531.50 |
575.00 |
530.50 |
566.25 |
+33.75 |
135,544 |
593,512 |
+2,174 |
Hover/Click |
|
Mar22 |
210618 |
538.75 |
581.75 |
538.00 |
573.25 |
+33.75 |
13,255 |
136,364 |
+2,174 |
Hover/Click |
|
May22 |
210618 |
543.75 |
585.25 |
542.50 |
577.50 |
+34.00 |
3,936 |
48,428 |
-63 |
Hover/Click |
|
Jul22 |
210618 |
544.00 |
586.25 |
543.25 |
578.25 |
+34.50 |
4,253 |
74,771 |
+22 |
Hover/Click |
|
Sep22 |
210618 |
490.75 |
519.00 |
489.75 |
508.75 |
+17.25 |
874 |
14,833 |
+475 |
Hover/Click |
|
Dec22 |
210618 |
472.00 |
500.00 |
471.75 |
488.75 |
+14.75 |
1,634 |
55,268 |
+302 |
Hover/Click |
|
Mar23 |
210618 |
480.50 |
504.25 |
479.50 |
496.25 |
+14.75 |
46 |
2,300 |
-9 |
Hover/Click |
|
May23 |
210618 |
493.50 |
503.25 |
493.50 |
498.75 |
+14.25 |
6 |
139 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
420,828 |
1,721,137 |
-2,471 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210618 |
639.00 |
668.50 |
639.00 |
662.75 |
+23.75 |
61,563 |
92,988 |
-10,256 |
Hover/Click |
|
Sep21 |
210618 |
644.25 |
671.50 |
642.50 |
665.75 |
+22.75 |
53,265 |
174,600 |
+71 |
Hover/Click |
|
Dec21 |
210618 |
650.00 |
677.25 |
649.75 |
671.25 |
+21.50 |
22,217 |
91,930 |
+2,068 |
Hover/Click |
|
Mar22 |
210618 |
658.75 |
683.00 |
656.50 |
677.25 |
+20.75 |
2,537 |
25,728 |
+356 |
Hover/Click |
|
May22 |
210618 |
663.25 |
683.25 |
659.50 |
678.00 |
+19.25 |
496 |
5,161 |
+8 |
Hover/Click |
|
Jul22 |
210618 |
657.25 |
675.50 |
654.75 |
669.75 |
+16.00 |
1,040 |
18,550 |
-33 |
Hover/Click |
| Total Volume and Open Interest |
141,432 |
415,004 |
-7,750 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul21 |
210618 |
586.25 |
616.25 |
585.50 |
606.50 |
+21.25 |
23,179 |
41,498 |
-5,544 |
Hover/Click |
|
Sep21 |
210618 |
595.75 |
625.75 |
594.75 |
615.75 |
+21.50 |
23,855 |
86,815 |
+2,931 |
Hover/Click |
|
Dec21 |
210618 |
605.75 |
636.00 |
605.00 |
626.25 |
+21.50 |
10,536 |
54,605 |
-238 |
Hover/Click |
|
Mar22 |
210618 |
617.00 |
646.25 |
616.50 |
636.75 |
+21.50 |
3,332 |
10,717 |
+223 |
Hover/Click |
|
May22 |
210618 |
635.25 |
652.50 |
624.00 |
643.25 |
+21.00 |
442 |
2,645 |
+138 |
Hover/Click |
|
Jul22 |
210618 |
621.75 |
649.50 |
621.75 |
640.00 |
+20.00 |
307 |
3,344 |
+54 |
Hover/Click |
|
Sep22 |
210618 |
642.00 |
652.00 |
626.50 |
643.00 |
+19.25 |
127 |
571 |
+68 |
Hover/Click |
| Total Volume and Open Interest |
61,798 |
200,888 |
-2,367 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul21 |
210618 |
750.75 |
779.25 |
742.75 |
762.50 |
+11.25 |
4,561 |
15,730 |
-2,355 |
Hover/Click |
|
Sep21 |
210618 |
754.25 |
783.75 |
746.75 |
766.25 |
+10.00 |
6,906 |
36,915 |
+679 |
Hover/Click |
|
Dec21 |
210618 |
753.50 |
780.50 |
745.00 |
764.00 |
+8.50 |
1,120 |
17,519 |
+101 |
Hover/Click |
|
Mar22 |
210618 |
754.50 |
777.00 |
743.00 |
761.50 |
+7.75 |
414 |
5,328 |
+70 |
Hover/Click |
|
May22 |
210618 |
763.00 |
763.00 |
751.00 |
756.75 |
+6.75 |
78 |
1,789 |
+3 |
Hover/Click |
|
Jul22 |
210618 |
748.00 |
764.75 |
744.75 |
751.00 |
+6.75 |
30 |
413 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
13,124 |
78,432 |
-1,501 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210618 |
366.00 |
374.00 |
365.75 |
370.00 |
+4.25 |
345 |
1,249 |
-103 |
Hover/Click |
|
Sep21 |
210618 |
370.25 |
371.75 |
367.00 |
369.50 |
+5.00 |
52 |
607 |
+12 |
Hover/Click |
|
Dec21 |
210618 |
366.75 |
375.00 |
366.75 |
371.00 |
+4.25 |
144 |
1,790 |
+4 |
Hover/Click |
|
Mar22 |
210618 |
374.75 |
374.75 |
374.75 |
374.75 |
+5.00 |
0 |
85 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
541 |
3,734 |
-87 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210618 |
12.22 |
12.63 |
12.21 |
12.61 |
+0.38 |
539 |
2,685 |
-244 |
Hover/Click |
|
Sep21 |
210618 |
12.51 |
12.92 |
12.50 |
12.90 |
+0.38 |
497 |
5,124 |
+308 |
Hover/Click |
|
Nov21 |
210618 |
13.03 |
13.13 |
12.96 |
13.13 |
+0.38 |
1 |
189 |
+1 |
Hover/Click |
|
Jan22 |
210618 |
13.15 |
13.34 |
13.15 |
13.34 |
+0.38 |
1 |
23 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,038 |
8,021 |
+65 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun21 |
210618 |
121.250 |
121.950 |
120.930 |
121.050 |
+0.950 |
1,578 |
6,145 |
-900 |
Hover/Click |
|
Aug21 |
210618 |
122.400 |
123.000 |
121.500 |
121.550 |
+0.450 |
26,027 |
132,260 |
-1,407 |
Hover/Click |
|
Oct21 |
210618 |
127.900 |
128.575 |
126.730 |
126.950 |
+0.370 |
14,727 |
71,707 |
+2,266 |
Hover/Click |
|
Dec21 |
210618 |
130.950 |
131.750 |
130.200 |
130.500 |
+0.620 |
8,835 |
51,153 |
+467 |
Hover/Click |
|
Feb22 |
210618 |
133.535 |
134.535 |
132.785 |
133.575 |
+0.975 |
3,886 |
23,225 |
+611 |
Hover/Click |
|
Apr22 |
210618 |
135.880 |
137.000 |
135.235 |
136.285 |
+1.185 |
2,085 |
10,696 |
+398 |
Hover/Click |
| Total Volume and Open Interest |
57,612 |
300,008 |
+1,538 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug21 |
210618 |
156.250 |
157.700 |
154.900 |
155.035 |
-2.365 |
4,596 |
22,745 |
-440 |
Hover/Click |
|
Sep21 |
210618 |
158.400 |
159.130 |
157.035 |
157.235 |
-1.865 |
2,127 |
6,535 |
+352 |
Hover/Click |
|
Oct21 |
210618 |
160.130 |
160.580 |
158.880 |
159.050 |
-1.650 |
2,361 |
5,492 |
+110 |
Hover/Click |
|
Nov21 |
210618 |
161.380 |
161.535 |
159.830 |
160.285 |
-1.365 |
1,780 |
4,726 |
+171 |
Hover/Click |
|
Jan22 |
210618 |
160.830 |
161.250 |
159.550 |
160.285 |
-1.045 |
633 |
2,348 |
+22 |
Hover/Click |
|
Mar22 |
210618 |
161.000 |
161.485 |
160.100 |
160.985 |
-0.865 |
363 |
755 |
+1 |
Hover/Click |
|
Apr22 |
210618 |
162.300 |
162.600 |
161.850 |
161.950 |
-1.250 |
91 |
249 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
11,987 |
43,026 |
+233 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jul21 |
210618 |
112.180 |
112.230 |
108.500 |
108.680 |
-2.320 |
17,662 |
40,994 |
-2,677 |
Hover/Click |
|
Aug21 |
210618 |
108.350 |
109.630 |
106.500 |
106.680 |
-0.520 |
14,143 |
98,836 |
+754 |
Hover/Click |
|
Oct21 |
210618 |
88.930 |
89.830 |
87.980 |
88.100 |
+1.170 |
9,770 |
62,065 |
+431 |
Hover/Click |
|
Dec21 |
210618 |
80.230 |
81.450 |
79.780 |
80.150 |
+1.320 |
7,619 |
52,506 |
-214 |
Hover/Click |
|
Feb22 |
210618 |
82.450 |
83.600 |
82.250 |
83.050 |
+1.750 |
2,954 |
21,091 |
+274 |
Hover/Click |
|
Apr22 |
210618 |
84.230 |
85.500 |
84.000 |
85.200 |
+1.770 |
1,200 |
11,445 |
+189 |
Hover/Click |
|
May22 |
210618 |
87.250 |
88.500 |
87.250 |
88.150 |
+1.150 |
82 |
412 |
+13 |
|
|
Jun22 |
210618 |
91.230 |
92.800 |
90.700 |
92.230 |
+1.780 |
398 |
5,058 |
+64 |
Hover/Click |
| Total Volume and Open Interest |
53,921 |
294,968 |
-1,142 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jun21 |
210618 |
17.31 |
17.33 |
17.29 |
17.33 |
+0.04 |
42 |
4,501 |
-9 |
Hover/Click |
|
Jul21 |
210618 |
16.82 |
16.95 |
16.65 |
16.72 |
-0.10 |
449 |
4,083 |
+44 |
Hover/Click |
|
Aug21 |
210618 |
17.35 |
17.38 |
17.20 |
17.23 |
-0.21 |
199 |
3,280 |
+38 |
Hover/Click |
|
Sep21 |
210618 |
18.01 |
18.04 |
17.95 |
17.95 |
-0.14 |
171 |
3,201 |
+20 |
Hover/Click |
|
Oct21 |
210618 |
18.45 |
18.56 |
18.45 |
18.48 |
-0.03 |
54 |
2,201 |
+7 |
Hover/Click |
|
Nov21 |
210618 |
18.50 |
18.55 |
18.50 |
18.55 |
unch |
4 |
2,094 |
-2 |
Hover/Click |
|
Dec21 |
210618 |
18.32 |
18.35 |
18.31 |
18.34 |
+0.01 |
2 |
1,726 |
+0 |
Hover/Click |
|
Jan22 |
210618 |
18.00 |
18.02 |
17.97 |
17.99 |
-0.01 |
6 |
804 |
+6 |
Hover/Click |
|
Feb22 |
210618 |
17.98 |
18.00 |
17.95 |
17.95 |
unch |
10 |
605 |
+7 |
Hover/Click |
|
Mar22 |
210618 |
17.94 |
17.96 |
17.92 |
17.92 |
+0.06 |
7 |
586 |
+6 |
Hover/Click |
|
Apr22 |
210618 |
17.85 |
17.86 |
17.85 |
17.85 |
unch |
1 |
349 |
+1 |
Hover/Click |
|
May22 |
210618 |
17.88 |
17.88 |
17.85 |
17.85 |
-0.03 |
0 |
376 |
+0 |
Hover/Click |
|
Jun22 |
210618 |
17.81 |
17.81 |
17.81 |
17.81 |
-0.04 |
0 |
347 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
953 |
24,561 |
+126 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul21 |
210618 |
2302 |
2302 |
2302 |
2302 |
-9 |
4,056 |
318 |
-3,034 |
Hover/Click |
|
Sep21 |
210618 |
2386 |
2404 |
2364 |
2372 |
-9 |
17,384 |
106,665 |
+3,043 |
Hover/Click |
|
Dec21 |
210618 |
2434 |
2450 |
2414 |
2421 |
-9 |
6,964 |
57,232 |
+1,600 |
Hover/Click |
|
Mar22 |
210618 |
2454 |
2465 |
2433 |
2441 |
-4 |
3,020 |
25,299 |
+948 |
Hover/Click |
|
May22 |
210618 |
2468 |
2471 |
2443 |
2451 |
-1 |
314 |
9,580 |
-3 |
Hover/Click |
|
Jul22 |
210618 |
2473 |
2475 |
2450 |
2457 |
+2 |
147 |
4,561 |
+9 |
Hover/Click |
|
Sep22 |
210618 |
2464 |
2476 |
2450 |
2458 |
+3 |
76 |
6,730 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
32,071 |
218,478 |
+2,628 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul21 |
210618 |
149.65 |
151.00 |
147.05 |
149.90 |
+0.35 |
11,288 |
16,292 |
-4,518 |
Hover/Click |
|
Sep21 |
210618 |
151.60 |
153.15 |
149.15 |
151.95 |
+0.35 |
23,230 |
127,562 |
-50 |
Hover/Click |
|
Dec21 |
210618 |
154.60 |
156.10 |
152.20 |
154.95 |
+0.35 |
8,077 |
63,790 |
+1,197 |
Hover/Click |
|
Mar22 |
210618 |
157.30 |
158.75 |
155.00 |
157.60 |
+0.30 |
4,276 |
33,381 |
-249 |
Hover/Click |
|
May22 |
210618 |
158.70 |
159.75 |
156.25 |
159.00 |
+0.30 |
1,506 |
10,937 |
-76 |
Hover/Click |
|
Jul22 |
210618 |
159.65 |
161.00 |
157.50 |
160.10 |
+0.25 |
702 |
5,826 |
+46 |
Hover/Click |
| Total Volume and Open Interest |
50,764 |
278,258 |
-3,629 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul21 |
210618 |
118.95 |
119.25 |
115.00 |
116.65 |
-0.95 |
778 |
4,712 |
-532 |
Hover/Click |
|
Sep21 |
210618 |
122.00 |
122.00 |
118.35 |
120.00 |
-1.00 |
724 |
5,927 |
+318 |
Hover/Click |
|
Nov21 |
210618 |
124.90 |
124.90 |
121.40 |
123.00 |
-0.95 |
93 |
1,095 |
+54 |
Hover/Click |
|
Jan22 |
210618 |
124.45 |
125.45 |
124.15 |
125.45 |
-1.05 |
26 |
220 |
+12 |
Hover/Click |
|
Mar22 |
210618 |
127.00 |
128.20 |
127.00 |
128.20 |
-1.05 |
0 |
26 |
+0 |
Hover/Click |
|
May22 |
210618 |
129.70 |
129.70 |
129.70 |
129.70 |
-1.05 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,621 |
11,981 |
-148 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul21 |
210618 |
16.61 |
16.78 |
16.32 |
16.43 |
-0.12 |
47,648 |
141,410 |
-15,573 |
Hover/Click |
|
Oct21 |
210618 |
16.78 |
16.94 |
16.56 |
16.66 |
-0.05 |
48,739 |
415,066 |
+4,271 |
Hover/Click |
|
Mar22 |
210618 |
17.03 |
17.19 |
16.86 |
16.95 |
-0.04 |
16,704 |
169,549 |
+2,141 |
Hover/Click |
|
May22 |
210618 |
16.28 |
16.40 |
16.09 |
16.17 |
-0.03 |
5,555 |
78,624 |
+1,090 |
Hover/Click |
|
Jul22 |
210618 |
15.68 |
15.86 |
15.58 |
15.66 |
-0.02 |
1,747 |
80,736 |
+398 |
Hover/Click |
|
Oct22 |
210618 |
15.51 |
15.58 |
15.30 |
15.37 |
-0.02 |
546 |
53,491 |
+97 |
Hover/Click |
|
Mar23 |
210618 |
15.68 |
15.70 |
15.51 |
15.55 |
-0.01 |
157 |
23,045 |
+102 |
Hover/Click |
|
May23 |
210618 |
14.98 |
14.98 |
14.79 |
14.86 |
+0.01 |
107 |
9,938 |
+41 |
Hover/Click |
| Total Volume and Open Interest |
121,323 |
995,362 |
-7,424 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul21 |
210618 |
1605 |
1616 |
1599 |
1603 |
-2 |
1,699 |
30,403 |
-124 |
Hover/Click |
|
Sep21 |
210618 |
1625 |
1640 |
1624 |
1628 |
unch |
3,983 |
57,008 |
-447 |
Hover/Click |
|
Dec21 |
210618 |
1679 |
1688 |
1675 |
1679 |
+2 |
3,103 |
53,398 |
-230 |
Hover/Click |
|
Mar22 |
210618 |
1680 |
1692 |
1680 |
1687 |
+7 |
2,227 |
42,680 |
-220 |
Hover/Click |
|
May22 |
210618 |
1682 |
1694 |
1682 |
1689 |
+7 |
719 |
19,960 |
+20 |
Hover/Click |
|
Jul22 |
210618 |
1691 |
1697 |
1686 |
1690 |
+6 |
792 |
10,680 |
+308 |
Hover/Click |
|
Sep22 |
210618 |
1692 |
1697 |
1687 |
1690 |
+6 |
169 |
9,038 |
+33 |
Hover/Click |
| Total Volume and Open Interest |
12,798 |
228,540 |
-620 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug21 |
210618 |
427.50 |
430.70 |
421.30 |
423.40 |
-1.60 |
5,979 |
37,522 |
-1,961 |
Hover/Click |
|
Oct21 |
210618 |
439.90 |
441.90 |
435.00 |
436.40 |
-0.50 |
2,940 |
20,196 |
+650 |
Hover/Click |
|
Dec21 |
210618 |
447.10 |
449.10 |
443.30 |
444.60 |
-0.30 |
676 |
9,133 |
+24 |
Hover/Click |
|
Mar22 |
210618 |
452.90 |
454.40 |
449.30 |
450.60 |
-0.10 |
459 |
7,577 |
+198 |
Hover/Click |
|
May22 |
210618 |
448.00 |
449.40 |
444.90 |
446.20 |
+0.10 |
464 |
5,175 |
+293 |
Hover/Click |
| Total Volume and Open Interest |
10,988 |
84,171 |
-527 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul21 |
210618 |
84.14 |
85.20 |
84.11 |
84.42 |
+0.25 |
5,795 |
12,917 |
-3,580 |
Hover/Click |
|
Oct21 |
210618 |
85.28 |
86.50 |
85.28 |
86.11 |
+1.38 |
46 |
168 |
+25 |
Hover/Click |
|
Dec21 |
210618 |
84.05 |
85.68 |
84.05 |
85.18 |
+1.12 |
15,220 |
141,407 |
-341 |
Hover/Click |
|
Mar22 |
210618 |
83.96 |
85.50 |
83.96 |
85.06 |
+1.12 |
2,958 |
31,534 |
+1,155 |
Hover/Click |
|
May22 |
210618 |
84.40 |
85.27 |
84.23 |
84.87 |
+1.05 |
351 |
6,395 |
+45 |
Hover/Click |
|
Jul22 |
210618 |
83.69 |
84.45 |
83.59 |
84.12 |
+0.98 |
157 |
9,258 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
24,602 |
213,655 |
-2,683 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jul21 |
210618 |
899.9 |
931.5 |
855.1 |
897.9 |
-7.0 |
343 |
939 |
-59 |
|
|
Sep21 |
210618 |
846.0 |
880.2 |
813.2 |
844.5 |
+9.5 |
281 |
787 |
+73 |
|
|
Nov21 |
210618 |
749.9 |
774.4 |
735.5 |
754.5 |
+24.8 |
59 |
511 |
+9 |
|
|
Jan22 |
210618 |
725.0 |
734.5 |
725.0 |
725.5 |
-2.3 |
12 |
101 |
+1 |
|
|
Mar22 |
210618 |
711.5 |
711.5 |
711.5 |
711.5 |
+46.5 |
0 |
13 |
+0 |
|
|
May22 |
210618 |
727.5 |
727.5 |
727.5 |
727.5 |
+46.5 |
0 |
2 |
+0 |
|
|
Jul22 |
210618 |
727.5 |
727.5 |
727.5 |
727.5 |
+46.5 |
|
|
|
|
| Total Volume and Open Interest |
695 |
2,353 |
+24 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jul21 |
210618 |
71.10 |
72.17 |
70.16 |
71.64 |
+0.60 |
426,775 |
144,550 |
-45,273 |
Hover/Click |
|
Aug21 |
210618 |
70.80 |
71.82 |
69.87 |
71.29 |
+0.51 |
281,177 |
413,403 |
+38,581 |
Hover/Click |
|
Sep21 |
210618 |
70.03 |
70.90 |
69.11 |
70.45 |
+0.42 |
115,067 |
381,140 |
+2,904 |
Hover/Click |
|
Oct21 |
210618 |
69.16 |
69.96 |
68.29 |
69.56 |
+0.38 |
50,207 |
175,790 |
+1,592 |
Hover/Click |
|
Nov21 |
210618 |
68.39 |
69.12 |
67.56 |
68.77 |
+0.36 |
32,887 |
126,293 |
+761 |
Hover/Click |
|
Dec21 |
210618 |
67.72 |
68.41 |
66.90 |
68.07 |
+0.35 |
95,563 |
304,640 |
+4,050 |
Hover/Click |
|
Jan22 |
210618 |
66.98 |
67.71 |
66.30 |
67.40 |
+0.34 |
11,061 |
62,485 |
+1,428 |
Hover/Click |
|
Feb22 |
210618 |
66.29 |
67.07 |
65.70 |
66.78 |
+0.33 |
5,978 |
48,206 |
+43 |
Hover/Click |
|
Mar22 |
210618 |
65.72 |
66.44 |
65.20 |
66.21 |
+0.33 |
16,091 |
76,398 |
+1,624 |
Hover/Click |
|
Apr22 |
210618 |
64.95 |
65.87 |
64.73 |
65.68 |
+0.34 |
3,544 |
44,591 |
+900 |
Hover/Click |
|
May22 |
210618 |
64.35 |
65.36 |
64.22 |
65.18 |
+0.34 |
2,748 |
36,205 |
+849 |
Hover/Click |
|
Jun22 |
210618 |
64.29 |
64.95 |
63.66 |
64.72 |
+0.34 |
19,309 |
143,271 |
+542 |
Hover/Click |
|
Jul22 |
210618 |
64.29 |
64.39 |
63.34 |
64.24 |
+0.34 |
1,214 |
25,721 |
+403 |
Hover/Click |
|
Aug22 |
210618 |
63.77 |
63.77 |
63.29 |
63.77 |
+0.34 |
944 |
22,975 |
+174 |
Hover/Click |
|
Sep22 |
210618 |
63.46 |
63.46 |
62.88 |
63.32 |
+0.33 |
4,223 |
35,551 |
-236 |
Hover/Click |
|
Oct22 |
210618 |
63.10 |
63.10 |
62.45 |
62.90 |
+0.34 |
520 |
16,124 |
+156 |
Hover/Click |
| Total Volume and Open Interest |
1,108,669 |
2,485,108 |
+10,249 |
|
| e-miNY Crude Oil(NYM) |
|
Jul21 |
210618 |
71.050 |
72.150 |
70.175 |
71.650 |
+0.600 |
15,898 |
2,340 |
-156 |
|
|
Aug21 |
210618 |
70.800 |
71.825 |
69.875 |
71.300 |
+0.525 |
7,228 |
1,224 |
+116 |
|
|
Sep21 |
210618 |
70.025 |
70.900 |
69.150 |
70.450 |
+0.425 |
176 |
459 |
+35 |
|
|
Oct21 |
210618 |
69.200 |
69.925 |
68.350 |
69.550 |
+0.375 |
11 |
92 |
+3 |
|
|
Nov21 |
210618 |
67.625 |
69.000 |
67.625 |
68.775 |
+0.375 |
62 |
76 |
+55 |
|
|
Dec21 |
210618 |
67.600 |
68.400 |
66.925 |
68.075 |
+0.350 |
154 |
305 |
+34 |
|
|
Jan22 |
210618 |
66.925 |
67.625 |
66.350 |
67.400 |
+0.350 |
4 |
57 |
+1 |
|
|
Feb22 |
210618 |
65.950 |
67.000 |
65.800 |
66.775 |
+0.325 |
5 |
15 |
+0 |
|
|
Mar22 |
210618 |
66.200 |
66.200 |
65.700 |
66.200 |
+0.325 |
3 |
19 |
+0 |
|
|
Apr22 |
210618 |
65.850 |
65.850 |
65.675 |
65.675 |
+0.325 |
3 |
20 |
+2 |
|
| Total Volume and Open Interest |
23,555 |
4,809 |
+92 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jul21 |
210618 |
206.79 |
210.20 |
204.32 |
209.32 |
+2.64 |
49,695 |
88,429 |
-5,957 |
Hover/Click |
|
Aug21 |
210618 |
206.92 |
210.47 |
204.63 |
209.67 |
+2.73 |
28,845 |
79,881 |
+3,475 |
Hover/Click |
|
Sep21 |
210618 |
207.03 |
210.74 |
204.92 |
210.00 |
+2.75 |
14,919 |
61,826 |
+246 |
Hover/Click |
|
Oct21 |
210618 |
206.56 |
210.83 |
205.26 |
210.12 |
+2.72 |
6,140 |
29,544 |
+291 |
Hover/Click |
|
Nov21 |
210618 |
206.50 |
210.71 |
205.00 |
210.02 |
+2.65 |
4,612 |
26,559 |
+24 |
Hover/Click |
|
Dec21 |
210618 |
207.17 |
210.52 |
205.08 |
209.83 |
+2.62 |
14,656 |
64,400 |
-1,878 |
Hover/Click |
|
Jan22 |
210618 |
205.82 |
210.02 |
204.93 |
209.59 |
+2.56 |
3,248 |
18,168 |
+244 |
Hover/Click |
|
Feb22 |
210618 |
205.21 |
209.61 |
204.32 |
209.03 |
+2.55 |
2,163 |
8,024 |
+338 |
Hover/Click |
|
Mar22 |
210618 |
204.14 |
208.45 |
203.22 |
207.87 |
+2.52 |
3,155 |
10,739 |
-25 |
Hover/Click |
|
Apr22 |
210618 |
205.32 |
206.69 |
202.70 |
206.19 |
+2.46 |
775 |
3,387 |
+35 |
Hover/Click |
|
May22 |
210618 |
201.26 |
205.37 |
201.26 |
204.90 |
+2.39 |
629 |
2,515 |
+51 |
Hover/Click |
|
Jun22 |
210618 |
201.51 |
204.51 |
199.59 |
203.89 |
+2.34 |
2,091 |
18,591 |
+513 |
Hover/Click |
|
Jul22 |
210618 |
204.11 |
204.13 |
203.62 |
203.62 |
+2.29 |
219 |
2,041 |
+67 |
Hover/Click |
|
Aug22 |
210618 |
203.46 |
203.46 |
203.46 |
203.46 |
+2.27 |
88 |
1,223 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
132,060 |
439,400 |
-2,454 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jul21 |
210618 |
213.37 |
217.08 |
211.19 |
216.83 |
+3.41 |
52,164 |
83,062 |
-7,747 |
Hover/Click |
|
Aug21 |
210618 |
213.73 |
217.63 |
211.70 |
217.40 |
+3.52 |
64,563 |
133,740 |
+3,709 |
Hover/Click |
|
Sep21 |
210618 |
211.37 |
216.33 |
210.37 |
216.12 |
+3.59 |
30,782 |
74,209 |
-1,171 |
Hover/Click |
|
Oct21 |
210618 |
200.24 |
205.03 |
199.29 |
204.86 |
+3.58 |
14,944 |
42,532 |
+1,516 |
Hover/Click |
|
Nov21 |
210618 |
196.10 |
201.39 |
195.93 |
201.28 |
+3.57 |
8,407 |
28,547 |
+424 |
Hover/Click |
|
Dec21 |
210618 |
193.41 |
198.48 |
192.75 |
198.33 |
+3.58 |
11,890 |
45,717 |
-521 |
Hover/Click |
|
Jan22 |
210618 |
192.87 |
197.25 |
192.50 |
197.11 |
+3.59 |
1,368 |
7,285 |
+340 |
Hover/Click |
|
Feb22 |
210618 |
194.09 |
197.09 |
192.50 |
197.09 |
+3.59 |
683 |
6,620 |
+191 |
Hover/Click |
|
Mar22 |
210618 |
193.55 |
197.97 |
193.30 |
197.82 |
+3.59 |
805 |
6,670 |
+175 |
Hover/Click |
|
Apr22 |
210618 |
207.28 |
210.81 |
206.50 |
210.81 |
+3.52 |
122 |
2,913 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
186,371 |
440,339 |
-3,030 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jul21 |
210618 |
216.83 |
216.83 |
216.83 |
216.83 |
+3.41 |
1 |
1 |
+1 |
|
|
Aug21 |
210618 |
217.40 |
217.40 |
217.40 |
217.40 |
+3.52 |
|
|
|
|
|
Sep21 |
210618 |
216.12 |
216.12 |
216.12 |
216.12 |
+3.59 |
|
|
|
|
|
Oct21 |
210618 |
204.86 |
204.86 |
204.86 |
204.86 |
+3.58 |
|
|
|
|
| Total Volume and Open Interest |
1 |
1 |
+1 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jul21 |
210618 |
3.218 |
3.258 |
3.166 |
3.215 |
-0.038 |
111,287 |
115,593 |
-20,771 |
Hover/Click |
|
Aug21 |
210618 |
3.241 |
3.282 |
3.192 |
3.236 |
-0.039 |
50,981 |
177,823 |
+7,083 |
Hover/Click |
|
Sep21 |
210618 |
3.227 |
3.266 |
3.178 |
3.222 |
-0.038 |
23,867 |
201,139 |
-3,230 |
Hover/Click |
|
Oct21 |
210618 |
3.239 |
3.281 |
3.197 |
3.237 |
-0.040 |
24,047 |
145,869 |
+61 |
Hover/Click |
|
Nov21 |
210618 |
3.294 |
3.336 |
3.256 |
3.294 |
-0.036 |
9,644 |
90,274 |
-184 |
Hover/Click |
|
Dec21 |
210618 |
3.390 |
3.437 |
3.359 |
3.401 |
-0.031 |
7,151 |
63,963 |
+231 |
Hover/Click |
|
Jan22 |
210618 |
3.473 |
3.512 |
3.438 |
3.478 |
-0.031 |
11,801 |
91,626 |
+1,079 |
Hover/Click |
|
Feb22 |
210618 |
3.399 |
3.440 |
3.376 |
3.412 |
-0.028 |
4,469 |
37,987 |
+1,504 |
Hover/Click |
|
Mar22 |
210618 |
3.229 |
3.254 |
3.202 |
3.234 |
-0.022 |
8,667 |
83,106 |
+1,195 |
Hover/Click |
|
Apr22 |
210618 |
2.821 |
2.835 |
2.807 |
2.823 |
-0.014 |
7,273 |
77,847 |
+670 |
Hover/Click |
|
May22 |
210618 |
2.762 |
2.772 |
2.746 |
2.762 |
-0.013 |
3,454 |
50,097 |
+83 |
Hover/Click |
|
Jun22 |
210618 |
2.793 |
2.800 |
2.775 |
2.792 |
-0.011 |
2,106 |
23,716 |
-230 |
Hover/Click |
|
Jul22 |
210618 |
2.829 |
2.838 |
2.813 |
2.832 |
-0.009 |
1,869 |
15,947 |
+380 |
Hover/Click |
|
Aug22 |
210618 |
2.838 |
2.847 |
2.833 |
2.841 |
-0.010 |
914 |
17,030 |
-210 |
Hover/Click |
|
Sep22 |
210618 |
2.818 |
2.838 |
2.816 |
2.827 |
-0.010 |
674 |
14,751 |
+198 |
Hover/Click |
|
Oct22 |
210618 |
2.835 |
2.857 |
2.835 |
2.853 |
-0.008 |
2,434 |
44,855 |
-415 |
Hover/Click |
| Total Volume and Open Interest |
273,028 |
1,330,143 |
-11,711 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug21 |
210618 |
73.00 |
73.76 |
72.18 |
73.51 |
+0.43 |
306,090 |
381,500 |
-10,686 |
Hover/Click |
|
Sep21 |
210618 |
72.11 |
72.95 |
71.42 |
72.73 |
+0.44 |
243,973 |
489,073 |
+16,835 |
Hover/Click |
|
Oct21 |
210618 |
71.36 |
72.16 |
70.66 |
71.92 |
+0.40 |
116,923 |
207,639 |
-7,095 |
Hover/Click |
|
Nov21 |
210618 |
70.67 |
71.47 |
69.98 |
71.23 |
+0.38 |
61,481 |
118,779 |
+2,292 |
Hover/Click |
|
Dec21 |
210618 |
70.09 |
70.88 |
69.40 |
70.63 |
+0.36 |
139,420 |
286,398 |
+7,495 |
Hover/Click |
|
Jan22 |
210618 |
69.56 |
70.34 |
68.88 |
70.09 |
+0.35 |
24,740 |
81,887 |
-2,410 |
Hover/Click |
|
Feb22 |
210618 |
69.10 |
69.83 |
68.47 |
69.59 |
+0.34 |
12,442 |
63,170 |
+2,050 |
Hover/Click |
|
Mar22 |
210618 |
68.56 |
69.36 |
67.96 |
69.14 |
+0.34 |
22,005 |
85,973 |
-1,354 |
Hover/Click |
|
Apr22 |
210618 |
68.13 |
68.90 |
67.65 |
68.70 |
+0.34 |
4,235 |
36,399 |
+1,632 |
Hover/Click |
|
May22 |
210618 |
68.25 |
68.29 |
68.25 |
68.29 |
+0.34 |
2,282 |
35,036 |
+57 |
Hover/Click |
|
Jun22 |
210618 |
67.33 |
68.08 |
66.78 |
67.88 |
+0.32 |
33,680 |
134,713 |
-1,419 |
Hover/Click |
|
Jul22 |
210618 |
67.07 |
67.52 |
67.07 |
67.52 |
+0.33 |
1,169 |
34,002 |
+294 |
Hover/Click |
|
Aug22 |
210618 |
67.16 |
67.16 |
67.16 |
67.16 |
+0.32 |
2,225 |
28,420 |
+102 |
Hover/Click |
|
Sep22 |
210618 |
66.78 |
66.78 |
66.78 |
66.78 |
+0.31 |
2,785 |
35,707 |
-161 |
Hover/Click |
| Total Volume and Open Interest |
1,037,487 |
2,484,479 |
+5,552 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jul21 |
210618 |
589.00 |
595.50 |
583.75 |
593.50 |
+2.00 |
78,981 |
208,326 |
-2,574 |
Hover/Click |
|
Aug21 |
210618 |
590.75 |
597.25 |
585.25 |
595.25 |
+2.25 |
38,593 |
143,407 |
+297 |
Hover/Click |
|
Sep21 |
210618 |
591.75 |
598.25 |
586.50 |
596.25 |
+2.00 |
28,028 |
120,311 |
-1,780 |
Hover/Click |
|
Oct21 |
210618 |
592.50 |
598.75 |
587.25 |
597.00 |
+2.25 |
15,595 |
130,489 |
+4,794 |
Hover/Click |
|
Nov21 |
210618 |
590.50 |
596.50 |
585.50 |
595.00 |
+2.25 |
7,721 |
68,216 |
+39 |
Hover/Click |
|
Dec21 |
210618 |
587.50 |
593.75 |
582.25 |
592.00 |
+2.25 |
34,644 |
167,923 |
+2,195 |
Hover/Click |
|
Jan22 |
210618 |
583.75 |
592.00 |
582.75 |
590.50 |
+2.25 |
4,976 |
41,743 |
+113 |
Hover/Click |
|
Feb22 |
210618 |
583.00 |
590.75 |
582.00 |
589.25 |
+2.25 |
2,326 |
13,060 |
-232 |
Hover/Click |
|
Mar22 |
210618 |
581.00 |
588.75 |
580.00 |
587.50 |
+2.25 |
3,673 |
20,540 |
-398 |
Hover/Click |
|
Apr22 |
210618 |
579.00 |
586.75 |
579.00 |
585.25 |
+2.00 |
1,621 |
7,408 |
-140 |
Hover/Click |
| Total Volume and Open Interest |
243,377 |
1,063,497 |
+2,736 |
|
| Ethanol(CBOT) |
|
Jul21 |
210618 |
2.460 |
2.460 |
2.460 |
2.460 |
unch |
0 |
20 |
+0 |
|
|
Aug21 |
210618 |
2.380 |
2.380 |
2.380 |
2.380 |
unch |
0 |
8 |
+0 |
|
|
Sep21 |
210618 |
2.380 |
2.380 |
2.380 |
2.380 |
unch |
0 |
3 |
+0 |
|
|
Oct21 |
210618 |
2.367 |
2.367 |
2.367 |
2.367 |
unch |
|
|
|
|
|
Nov21 |
210618 |
2.367 |
2.367 |
2.367 |
2.367 |
unch |
|
|
|
|
|
Dec21 |
210618 |
2.367 |
2.367 |
2.367 |
2.367 |
unch |
|
|
|
|
|
Jan22 |
210618 |
2.297 |
2.297 |
2.297 |
2.297 |
unch |
|
|
|
|
|
Feb22 |
210618 |
2.297 |
2.297 |
2.297 |
2.297 |
unch |
|
|
|
|
| Total Volume and Open Interest |
0 |
31 |
+0 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul21 |
210618 |
70.94 |
72.06 |
70.18 |
71.64 |
+0.60 |
43,263 |
17,750 |
-8,702 |
Hover/Click |
|
Aug21 |
210618 |
70.67 |
71.80 |
69.87 |
71.29 |
+0.51 |
79,573 |
54,854 |
+2,640 |
Hover/Click |
|
Sep21 |
210618 |
69.81 |
70.90 |
69.13 |
70.45 |
+0.42 |
80,656 |
60,500 |
+5,569 |
Hover/Click |
|
Oct21 |
210618 |
68.58 |
69.86 |
68.29 |
69.56 |
+0.38 |
50,655 |
30,851 |
-1,249 |
Hover/Click |
|
Nov21 |
210618 |
67.97 |
69.03 |
67.56 |
68.77 |
+0.36 |
25,689 |
20,261 |
-175 |
Hover/Click |
|
Dec21 |
210618 |
67.35 |
68.31 |
66.90 |
68.07 |
+0.35 |
28,614 |
118,641 |
+119 |
Hover/Click |
|
Jan22 |
210618 |
66.42 |
67.57 |
66.30 |
67.40 |
+0.34 |
2,535 |
14,114 |
+344 |
Hover/Click |
|
Feb22 |
210618 |
66.12 |
66.78 |
65.73 |
66.78 |
+0.33 |
1,169 |
7,911 |
+16 |
Hover/Click |
|
Mar22 |
210618 |
65.63 |
66.40 |
65.20 |
66.21 |
+0.33 |
2,411 |
15,994 |
-380 |
Hover/Click |
|
Apr22 |
210618 |
65.44 |
65.70 |
65.44 |
65.68 |
+0.34 |
298 |
5,153 |
+77 |
Hover/Click |
|
May22 |
210618 |
65.18 |
65.18 |
65.18 |
65.18 |
+0.34 |
135 |
4,711 |
+55 |
Hover/Click |
|
Jun22 |
210618 |
63.80 |
64.72 |
63.80 |
64.72 |
+0.34 |
4,298 |
41,249 |
-122 |
Hover/Click |
|
Jul22 |
210618 |
64.24 |
64.24 |
64.24 |
64.24 |
+0.34 |
107 |
2,504 |
-35 |
Hover/Click |
|
Aug22 |
210618 |
63.77 |
63.77 |
63.77 |
63.77 |
+0.34 |
47 |
3,371 |
+45 |
Hover/Click |
|
Sep22 |
210618 |
63.32 |
63.32 |
63.32 |
63.32 |
+0.33 |
214 |
6,838 |
+30 |
Hover/Click |
|
Oct22 |
210618 |
62.90 |
62.90 |
62.90 |
62.90 |
+0.34 |
60 |
3,982 |
+27 |
Hover/Click |
| Total Volume and Open Interest |
326,407 |
550,530 |
-2,291 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep21 |
210618 |
91.860 |
92.395 |
91.805 |
92.210 |
+0.338 |
46,862 |
33,440 |
-3,109 |
Hover/Click |
|
Dec21 |
210618 |
91.880 |
92.345 |
91.785 |
92.190 |
+0.342 |
243 |
901 |
+3 |
Hover/Click |
|
Mar22 |
210618 |
92.225 |
92.290 |
92.145 |
92.145 |
+0.332 |
1 |
7 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
47,106 |
34,348 |
-3,105 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep21 |
210618 |
75.56 |
75.63 |
74.81 |
75.01 |
-0.54 |
115,616 |
131,090 |
+7,423 |
Hover/Click |
|
Dec21 |
210618 |
75.59 |
75.65 |
74.83 |
75.03 |
-0.54 |
28 |
244 |
+7 |
Hover/Click |
|
Mar22 |
210618 |
75.06 |
75.06 |
74.89 |
75.06 |
-0.53 |
0 |
39 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
115,769 |
131,607 |
+7,470 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep21 |
210618 |
139.25 |
139.46 |
137.92 |
138.20 |
-1.05 |
103,867 |
155,669 |
+2,885 |
Hover/Click |
|
Dec21 |
210618 |
139.37 |
139.46 |
137.97 |
138.22 |
-1.04 |
76 |
2,220 |
+7 |
Hover/Click |
|
Mar22 |
210618 |
138.25 |
138.25 |
138.06 |
138.25 |
-1.05 |
0 |
168 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
105,298 |
159,157 |
+3,098 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep21 |
210618 |
80.94 |
81.05 |
80.13 |
80.48 |
-0.48 |
88,058 |
190,298 |
-415 |
Hover/Click |
|
Dec21 |
210618 |
81.00 |
81.03 |
80.14 |
80.48 |
-0.47 |
137 |
6,698 |
-7 |
Hover/Click |
|
Mar22 |
210618 |
80.70 |
80.70 |
80.16 |
80.49 |
-0.47 |
25 |
381 |
+13 |
Hover/Click |
|
Jun22 |
210618 |
80.69 |
80.69 |
80.20 |
80.47 |
-0.47 |
6 |
43 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
88,966 |
198,863 |
+187 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep21 |
210618 |
90.75 |
91.03 |
90.57 |
90.86 |
+0.09 |
112,979 |
159,520 |
+5,418 |
Hover/Click |
|
Dec21 |
210618 |
91.00 |
91.08 |
90.67 |
90.93 |
+0.09 |
2 |
216 |
+2 |
Hover/Click |
|
Mar22 |
210618 |
91.05 |
91.19 |
90.79 |
91.05 |
+0.10 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
113,283 |
160,867 |
+5,508 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep21 |
210618 |
109.20 |
109.30 |
108.48 |
108.73 |
-0.52 |
27,934 |
39,173 |
+2,243 |
Hover/Click |
|
Dec21 |
210618 |
109.42 |
109.54 |
108.76 |
108.99 |
-0.52 |
5 |
86 |
+5 |
Hover/Click |
|
Mar22 |
210618 |
109.29 |
109.29 |
109.27 |
109.29 |
-0.52 |
0 |
33 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
27,939 |
39,305 |
+2,248 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep21 |
210618 |
119.26 |
119.45 |
118.67 |
118.92 |
-0.39 |
205,868 |
685,506 |
+8,063 |
Hover/Click |
|
Dec21 |
210618 |
119.53 |
119.66 |
118.91 |
119.14 |
-0.39 |
319 |
4,144 |
+128 |
Hover/Click |
|
Mar22 |
210618 |
119.83 |
119.90 |
119.18 |
119.40 |
-0.38 |
24 |
9,271 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
207,396 |
703,138 |
+8,416 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep21 |
210618 |
484.25 |
485.75 |
477.00 |
479.75 |
-4.13 |
72,297 |
143,861 |
-893 |
Hover/Click |
|
Dec21 |
210618 |
476.75 |
480.25 |
471.88 |
474.50 |
-4.00 |
4 |
5 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
72,333 |
143,887 |
-918 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jul21 |
210618 |
199.35 |
200.50 |
195.55 |
197.10 |
-1.55 |
13,599 |
36,449 |
+97 |
|
|
Aug21 |
210618 |
198.60 |
199.75 |
194.95 |
196.50 |
-1.50 |
223 |
648 |
+22 |
|
|
Sep21 |
210618 |
197.70 |
198.80 |
194.40 |
195.70 |
-1.55 |
30 |
3,181 |
-6 |
Hover/Click |
|
Oct21 |
210618 |
195.15 |
197.00 |
195.15 |
195.15 |
-1.40 |
|
|
|
|
| Total Volume and Open Interest |
13,852 |
40,278 |
+113 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210618 |
161~040 |
162~290 |
161~010 |
162~170 |
+1~070 |
928 |
3,682 |
-502 |
Hover/Click |
|
Sep21 |
210618 |
159~270 |
161~110 |
159~130 |
160~300 |
+1~070 |
463,532 |
1,197,265 |
-1,253 |
Hover/Click |
|
Dec21 |
210618 |
159~190 |
159~190 |
159~190 |
159~190 |
+1~070 |
1 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
464,461 |
1,200,953 |
-1,755 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210618 |
132~270 |
133~100 |
132~190 |
133~050 |
+0~080 |
5,328 |
12,618 |
-2,118 |
Hover/Click |
|
Sep21 |
210618 |
132~015 |
132~135 |
131~210 |
132~100 |
+0~095 |
2,145,566 |
4,421,792 |
+37,622 |
Hover/Click |
|
Dec21 |
210618 |
131~070 |
131~190 |
131~010 |
131~165 |
+0~095 |
25 |
109 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
2,150,919 |
4,434,519 |
+35,505 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210618 |
124~012 |
124~016 |
123~140 |
123~262 |
-0~032 |
8,860 |
42,326 |
-785 |
Hover/Click |
|
Sep21 |
210618 |
123~116 |
123~172 |
122~274 |
123~092 |
-0~026 |
1,507,727 |
3,510,775 |
+16,196 |
Hover/Click |
|
Dec21 |
210618 |
122~312 |
122~312 |
122~312 |
122~312 |
-0~026 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,516,587 |
3,553,101 |
+15,411 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210618 |
110~097 |
110~104 |
110~061 |
110~075 |
-0~025 |
11,358 |
14,458 |
-3,895 |
Hover/Click |
|
Sep21 |
210618 |
110~065 |
110~072 |
110~015 |
110~034 |
-0~031 |
528,684 |
2,076,102 |
-27,199 |
Hover/Click |
|
Dec21 |
210618 |
110~023 |
110~023 |
110~023 |
110~023 |
-0~031 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
540,042 |
2,090,561 |
-31,094 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Sep21 |
210618 |
99.870 |
99.870 |
99.850 |
99.855 |
-0.010 |
230,311 |
950,752 |
-5,877 |
|
|
Dec21 |
210618 |
99.815 |
99.815 |
99.775 |
99.790 |
-0.020 |
240,198 |
939,428 |
-5,810 |
|
|
Mar22 |
210618 |
99.825 |
99.825 |
99.775 |
99.795 |
-0.025 |
271,599 |
860,763 |
+11,161 |
|
|
Jun22 |
210618 |
99.760 |
99.775 |
99.695 |
99.715 |
-0.045 |
399,800 |
816,184 |
-31,533 |
|
|
Sep22 |
210618 |
99.670 |
99.690 |
99.595 |
99.615 |
-0.050 |
398,498 |
723,748 |
-8,759 |
|
|
Dec22 |
210618 |
99.520 |
99.555 |
99.450 |
99.475 |
-0.050 |
478,120 |
846,295 |
-7,125 |
|
|
Mar23 |
210618 |
99.415 |
99.455 |
99.335 |
99.360 |
-0.060 |
395,911 |
1,250,906 |
-2,813 |
|
|
Jun23 |
210618 |
99.275 |
99.315 |
99.180 |
99.220 |
-0.055 |
461,842 |
999,933 |
+3,884 |
|
|
Sep23 |
210618 |
99.035 |
99.080 |
98.935 |
99.000 |
-0.035 |
348,745 |
814,222 |
-3,534 |
|
|
Dec23 |
210618 |
98.900 |
98.945 |
98.800 |
98.880 |
-0.020 |
511,168 |
830,527 |
+11,909 |
|
|
Mar24 |
210618 |
98.775 |
98.820 |
98.665 |
98.770 |
-0.005 |
226,485 |
368,460 |
+6,917 |
|
|
Jun24 |
210618 |
98.640 |
98.690 |
98.540 |
98.665 |
+0.020 |
181,747 |
443,087 |
+7,206 |
|
|
Sep24 |
210618 |
98.525 |
98.585 |
98.430 |
98.560 |
+0.030 |
220,785 |
502,022 |
+11,861 |
|
|
Dec24 |
210618 |
98.420 |
98.490 |
98.335 |
98.465 |
+0.035 |
218,607 |
477,857 |
+18,201 |
|
|
Mar25 |
210618 |
98.350 |
98.430 |
98.275 |
98.405 |
+0.045 |
87,466 |
234,532 |
+3,114 |
|
|
Jun25 |
210618 |
98.280 |
98.365 |
98.225 |
98.345 |
+0.055 |
75,699 |
135,148 |
-2,602 |
|
|
Sep25 |
210618 |
98.230 |
98.320 |
98.190 |
98.300 |
+0.070 |
63,782 |
206,462 |
+7,331 |
|
|
Dec25 |
210618 |
98.165 |
98.260 |
98.130 |
98.240 |
+0.075 |
73,197 |
206,787 |
+6,774 |
|
| Total Volume and Open Interest |
5,138,384 |
12,223,156 |
+65,890 |
|
| Ultra T-Bond(CBOT) |
|
Jun21 |
210618 |
194~01 |
196~24 |
193~00 |
195~27 |
+2~10 |
1,260 |
10,338 |
-569 |
|
|
Sep21 |
210618 |
191~27 |
194~30 |
191~01 |
194~00 |
+2~09 |
194,198 |
1,214,836 |
+9,594 |
|
|
Dec21 |
210618 |
193~00 |
193~00 |
193~00 |
193~00 |
+2~09 |
|
|
|
|
| Total Volume and Open Interest |
195,458 |
1,225,174 |
+9,025 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun21 |
210618 |
148~110 |
148~245 |
147~200 |
148~185 |
+0~260 |
2,647 |
7,474 |
-1,147 |
|
|
Sep21 |
210618 |
146~100 |
147~085 |
146~010 |
147~015 |
+0~265 |
368,642 |
1,538,851 |
-8,746 |
|
|
Dec21 |
210618 |
147~015 |
147~015 |
147~015 |
147~015 |
+0~265 |
|
|
|
|
| Total Volume and Open Interest |
371,289 |
1,546,325 |
-9,893 |
|
| 30 Day Federal Funds(CBOT) |
|
Jun21 |
210618 |
99.923 |
99.925 |
99.920 |
99.920 |
-0.003 |
53,049 |
127,159 |
+11,602 |
|
|
Jul21 |
210618 |
99.905 |
99.905 |
99.900 |
99.900 |
-0.005 |
87,991 |
154,740 |
-924 |
|
|
Aug21 |
210618 |
99.905 |
99.910 |
99.900 |
99.905 |
unch |
37,161 |
94,466 |
-2,483 |
|
|
Sep21 |
210618 |
99.905 |
99.910 |
99.900 |
99.905 |
unch |
22,859 |
59,790 |
+2,001 |
|
|
Oct21 |
210618 |
99.905 |
99.910 |
99.905 |
99.905 |
unch |
23,811 |
64,167 |
+3,743 |
|
|
Nov21 |
210618 |
99.905 |
99.905 |
99.900 |
99.905 |
unch |
18,195 |
80,036 |
+2,114 |
|
| Total Volume and Open Interest |
338,001 |
1,065,395 |
+16,541 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep21 |
210617 |
151.81 |
151.88 |
151.53 |
151.58 |
-0.22 |
919 |
14,877 |
-58 |
Hover/Click |
|
Dec21 |
210617 |
151.58 |
151.58 |
151.58 |
151.58 |
-0.22 |
|
|
|
Hover/Click |
|
Mar22 |
210617 |
151.58 |
151.58 |
151.58 |
151.58 |
-0.22 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
919 |
14,877 |
-58 |
|
| Euro-Buxl(EUREX) |
|
Sep21 |
210618 |
203.64 |
205.82 |
203.34 |
204.78 |
+1.72 |
68,347 |
310,062 |
-2,864 |
|
|
Dec21 |
210618 |
203.16 |
203.16 |
203.16 |
203.16 |
+1.72 |
485 |
480 |
+441 |
|
|
Mar22 |
210618 |
201.98 |
201.98 |
201.98 |
201.98 |
+1.72 |
|
|
|
|
| Total Volume and Open Interest |
68,832 |
310,542 |
-2,423 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210618 |
172.47 |
172.88 |
172.36 |
172.60 |
+0.16 |
555,599 |
1,551,195 |
-39,606 |
Hover/Click |
|
Dec21 |
210618 |
169.61 |
169.75 |
169.61 |
169.75 |
+0.16 |
14 |
30 |
+5 |
Hover/Click |
|
Mar22 |
210618 |
171.75 |
171.75 |
171.75 |
171.75 |
+0.16 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
555,613 |
1,551,225 |
-39,601 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210618 |
134.21 |
134.23 |
134.09 |
134.15 |
-0.05 |
377,105 |
1,282,852 |
+2,622 |
Hover/Click |
|
Dec21 |
210618 |
134.97 |
134.97 |
134.97 |
134.97 |
-0.05 |
|
|
|
Hover/Click |
|
Mar22 |
210618 |
136.75 |
136.75 |
136.75 |
136.75 |
-0.05 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
377,105 |
1,282,852 |
+2,622 |
|
| Euro-Schatz(EUREX) |
|
Sep21 |
210618 |
112.16 |
112.18 |
112.14 |
112.16 |
-0.00 |
169,256 |
1,369,283 |
-22,035 |
|
|
Dec21 |
210618 |
112.16 |
112.16 |
112.16 |
112.16 |
-0.00 |
|
|
|
|
|
Mar22 |
210618 |
113.51 |
113.51 |
113.51 |
113.51 |
-0.00 |
|
|
|
|
| Total Volume and Open Interest |
169,256 |
1,369,283 |
-22,035 |
|
| 3-Mth Euribor(EUREX) |
|
Jun21 |
210614 |
100.545 |
100.545 |
100.545 |
100.545 |
unch |
50 |
763 |
+50 |
|
|
Sep21 |
210618 |
100.535 |
100.535 |
100.535 |
100.535 |
unch |
0 |
1,591 |
-133 |
|
|
Dec21 |
210618 |
100.530 |
100.530 |
100.530 |
100.530 |
-0.005 |
0 |
791 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,881 |
-133 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun21 |
210618 |
128~23 |
128~23 |
128~23 |
128~23 |
+0~12 |
104 |
9,797 |
+0 |
Hover/Click |
|
Sep21 |
210618 |
127~20 |
127~26 |
127~10 |
127~22 |
+0~12 |
196,862 |
694,881 |
+1,975 |
Hover/Click |
| Total Volume and Open Interest |
196,966 |
704,678 |
+1,975 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Sep21 |
210618 |
99.90 |
99.91 |
99.90 |
99.90 |
-0.00 |
54,931 |
541,273 |
+2,803 |
|
|
Dec21 |
210618 |
99.86 |
99.88 |
99.86 |
99.86 |
-0.00 |
45,227 |
455,892 |
-7,807 |
|
|
Mar22 |
210618 |
99.74 |
99.75 |
99.72 |
99.73 |
-0.01 |
77,395 |
546,364 |
+5,044 |
|
|
Jun22 |
210618 |
99.68 |
99.69 |
99.64 |
99.65 |
-0.03 |
63,308 |
428,598 |
+15,573 |
|
|
Sep22 |
210618 |
99.61 |
99.61 |
99.57 |
99.58 |
-0.03 |
71,246 |
359,747 |
-9,378 |
|
|
Dec22 |
210618 |
99.53 |
99.54 |
99.49 |
99.50 |
-0.03 |
46,610 |
272,667 |
+1,524 |
|
| Total Volume and Open Interest |
602,823 |
4,326,142 |
-481,695 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Sep21 |
210618 |
100.535 |
100.540 |
100.530 |
100.530 |
-0.005 |
45,959 |
414,260 |
+6,319 |
|
|
Dec21 |
210618 |
100.530 |
100.530 |
100.520 |
100.525 |
-0.005 |
25,067 |
413,801 |
+3,549 |
|
|
Mar22 |
210618 |
100.520 |
100.520 |
100.510 |
100.510 |
-0.010 |
38,334 |
299,303 |
+2,066 |
|
| Total Volume and Open Interest |
720,718 |
3,942,885 |
+18,089 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep21 |
210618 |
99.96 |
99.97 |
99.96 |
99.97 |
unch |
872 |
124,578 |
+76 |
|
|
Dec21 |
210618 |
99.93 |
99.94 |
99.93 |
99.94 |
unch |
1,805 |
153,995 |
-302 |
|
|
Mar22 |
210618 |
99.88 |
99.90 |
99.87 |
99.89 |
unch |
1,836 |
160,409 |
+49 |
|
|
Jun22 |
210618 |
99.83 |
99.84 |
99.79 |
99.82 |
-0.01 |
1,325 |
142,227 |
-186 |
|
|
Sep22 |
210618 |
99.74 |
99.74 |
99.68 |
99.70 |
-0.04 |
3,950 |
90,042 |
+374 |
|
|
Dec22 |
210618 |
99.62 |
99.63 |
99.53 |
99.56 |
-0.06 |
5,783 |
80,006 |
+2,033 |
|
|
Mar23 |
210618 |
99.52 |
99.52 |
99.40 |
99.44 |
-0.08 |
5,063 |
56,722 |
-3,386 |
|
|
Jun23 |
210618 |
99.39 |
99.40 |
99.27 |
99.31 |
-0.08 |
4,397 |
15,939 |
+2,871 |
|
|
Sep23 |
210618 |
99.21 |
99.21 |
99.17 |
99.17 |
-0.08 |
25 |
1,286 |
+0 |
|
|
Dec23 |
210618 |
99.03 |
99.05 |
99.01 |
99.01 |
-0.08 |
0 |
478 |
+0 |
|
| Total Volume and Open Interest |
25,066 |
825,930 |
+1,539 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep21 |
210618 |
98.35 |
98.41 |
98.34 |
98.39 |
+0.04 |
130,051 |
1,246,911 |
+8,163 |
|
|
Dec21 |
210618 |
98.39 |
98.39 |
98.39 |
98.39 |
+0.04 |
|
|
|
|
| Total Volume and Open Interest |
130,051 |
1,246,911 |
-20,184 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep21 |
210618 |
99.57 |
99.58 |
99.47 |
99.50 |
-0.06 |
102,288 |
782,572 |
-2,524 |
|
|
Dec21 |
210618 |
99.50 |
99.50 |
99.50 |
99.50 |
-0.06 |
|
|
|
|
| Total Volume and Open Interest |
102,288 |
782,572 |
-86,219 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun21 |
210618 |
1775.7 |
1792.4 |
1767.9 |
1767.9 |
-5.9 |
117 |
735 |
-277 |
Hover/Click |
|
Aug21 |
210618 |
1773.9 |
1797.9 |
1761.2 |
1769.0 |
-5.8 |
234,104 |
382,529 |
-750 |
Hover/Click |
|
Oct21 |
210618 |
1776.8 |
1798.2 |
1763.3 |
1770.9 |
-5.8 |
1,147 |
18,340 |
-91 |
Hover/Click |
|
Dec21 |
210618 |
1780.3 |
1800.4 |
1765.6 |
1773.0 |
-5.6 |
4,079 |
61,519 |
+599 |
Hover/Click |
|
Feb22 |
210618 |
1786.1 |
1801.8 |
1768.8 |
1774.8 |
-5.7 |
915 |
9,943 |
-107 |
Hover/Click |
|
Apr22 |
210618 |
1786.7 |
1800.4 |
1776.5 |
1776.5 |
-5.5 |
299 |
1,341 |
+86 |
Hover/Click |
|
Jun22 |
210618 |
1786.4 |
1791.6 |
1778.3 |
1778.3 |
-5.3 |
242 |
1,773 |
+151 |
Hover/Click |
|
Aug22 |
210618 |
1802.8 |
1802.8 |
1780.0 |
1780.0 |
-5.3 |
2 |
66 |
+1 |
Hover/Click |
|
Oct22 |
210618 |
1781.6 |
1781.6 |
1781.6 |
1781.6 |
-5.3 |
8 |
53 |
+7 |
Hover/Click |
|
Dec22 |
210618 |
1790.0 |
1805.7 |
1782.7 |
1782.7 |
-5.3 |
28 |
985 |
-5 |
Hover/Click |
|
Feb23 |
210618 |
1785.7 |
1785.7 |
1785.7 |
1785.7 |
-5.3 |
|
|
|
Hover/Click |
|
Apr23 |
210618 |
1788.9 |
1788.9 |
1788.9 |
1788.9 |
-5.3 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
242,633 |
479,558 |
-569 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Jul21 |
210618 |
2595.0 |
2655.5 |
2577.0 |
2596.9 |
+11.3 |
74,312 |
94,698 |
-4,392 |
Hover/Click |
|
Sep21 |
210618 |
2599.5 |
2659.0 |
2581.0 |
2600.9 |
+11.7 |
9,782 |
74,167 |
+3,083 |
Hover/Click |
|
Dec21 |
210618 |
2603.5 |
2661.0 |
2587.0 |
2605.4 |
+11.8 |
1,946 |
19,606 |
+781 |
Hover/Click |
|
Mar22 |
210618 |
2630.0 |
2660.0 |
2601.0 |
2610.4 |
+11.8 |
203 |
2,728 |
-159 |
Hover/Click |
|
May22 |
210618 |
2653.5 |
2653.5 |
2615.2 |
2615.2 |
+11.7 |
100 |
1,018 |
+69 |
Hover/Click |
|
Jul22 |
210618 |
2619.8 |
2619.8 |
2619.8 |
2619.8 |
+11.7 |
1 |
100 |
+1 |
Hover/Click |
|
Sep22 |
210618 |
2622.2 |
2622.2 |
2622.2 |
2622.2 |
+11.7 |
0 |
24 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
86,744 |
193,846 |
-422 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul21 |
210618 |
1056.0 |
1083.0 |
1035.0 |
1041.0 |
-14.2 |
13,786 |
39,092 |
-898 |
Hover/Click |
|
Oct21 |
210618 |
1062.9 |
1086.6 |
1039.0 |
1045.2 |
-13.9 |
3,994 |
25,334 |
+1,400 |
Hover/Click |
|
Jan22 |
210618 |
1068.0 |
1086.0 |
1043.4 |
1048.9 |
-14.1 |
119 |
1,082 |
+83 |
Hover/Click |
|
Apr22 |
210618 |
1074.1 |
1091.5 |
1049.8 |
1052.9 |
-14.2 |
13 |
54 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
17,931 |
65,592 |
+598 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun21 |
210618 |
2516.00 |
2520.00 |
2461.00 |
2465.70 |
-43.90 |
1 |
13 |
-1 |
Hover/Click |
|
Sep21 |
210618 |
2488.00 |
2595.00 |
2452.00 |
2469.90 |
-42.30 |
2,048 |
10,614 |
-22 |
Hover/Click |
|
Dec21 |
210618 |
2527.50 |
2530.00 |
2456.50 |
2476.10 |
-40.90 |
2 |
101 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
2,054 |
10,732 |
-25 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Jul21 |
210618 |
417.25 |
421.85 |
412.00 |
415.70 |
-2.10 |
104,388 |
67,022 |
-9,162 |
Hover/Click |
|
Sep21 |
210618 |
417.95 |
422.60 |
412.65 |
416.35 |
-2.20 |
30,739 |
97,255 |
+4,302 |
Hover/Click |
|
Dec21 |
210618 |
419.35 |
422.65 |
412.80 |
416.95 |
-2.20 |
4,792 |
38,682 |
+1,099 |
Hover/Click |
|
Mar22 |
210618 |
419.10 |
422.80 |
413.60 |
417.50 |
-2.25 |
1,086 |
12,052 |
+403 |
Hover/Click |
|
May22 |
210618 |
421.30 |
421.35 |
415.85 |
417.60 |
-2.40 |
288 |
1,950 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
142,717 |
226,315 |
-3,517 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210618 |
33710 |
33755 |
33071 |
33155 |
-538 |
174,836 |
102,342 |
+10,791 |
Hover/Click |
|
Dec21 |
210618 |
33613 |
33647 |
32975 |
33050 |
-542 |
17 |
43 |
+4 |
Hover/Click |
|
Mar22 |
210618 |
32950 |
32950 |
32950 |
32950 |
-531 |
|
|
|
Hover/Click |
|
Jun22 |
210618 |
32839 |
32839 |
32839 |
32839 |
-531 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
214,769 |
123,312 |
|
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Sep21 |
210618 |
4214.75 |
4219.00 |
4142.25 |
4153.50 |
-58.75 |
43 |
61 |
+35 |
|
|
Dec21 |
210618 |
4143.50 |
4143.50 |
4143.50 |
4143.50 |
-59.00 |
|
|
|
|
|
Mar22 |
210618 |
860.00 |
860.00 |
860.00 |
860.00 |
-56.30 |
|
|
|
|
|
Jun22 |
210618 |
850.40 |
850.40 |
850.40 |
850.40 |
-56.10 |
|
|
|
|
| Total Volume and Open Interest |
2,443 |
42,572 |
-415 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep21 |
210618 |
4216.00 |
4220.00 |
4140.75 |
4153.50 |
-58.75 |
1,612,367 |
2,439,048 |
+158,899 |
Hover/Click |
|
Dec21 |
210618 |
4207.75 |
4210.00 |
4131.00 |
4143.50 |
-59.00 |
1,418 |
47,287 |
+591 |
Hover/Click |
|
Mar22 |
210618 |
4160.00 |
4160.00 |
4124.75 |
4136.75 |
-56.25 |
24 |
1,080 |
+9 |
Hover/Click |
|
Jun22 |
210618 |
4127.25 |
4127.25 |
4127.25 |
4127.25 |
-56.00 |
0 |
45,722 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,125,549 |
3,123,866 |
+6,208 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep21 |
210618 |
14180.00 |
14204.75 |
14010.00 |
14035.00 |
-121.25 |
566,333 |
206,070 |
+22,477 |
Hover/Click |
|
Dec21 |
210618 |
14171.00 |
14190.50 |
13999.00 |
14022.00 |
-121.75 |
509 |
415 |
+178 |
Hover/Click |
|
Mar22 |
210618 |
14000.00 |
14144.00 |
14000.00 |
14011.25 |
-120.75 |
1 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
691,165 |
289,966 |
+1,069 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun21 |
210618 |
2634.45 |
2634.45 |
2626.40 |
2634.45 |
-27.65 |
2,865 |
8,718 |
-913 |
Hover/Click |
|
Sep21 |
210618 |
2657.70 |
2658.20 |
2595.50 |
2604.40 |
-52.30 |
12,618 |
44,306 |
+541 |
Hover/Click |
|
Dec21 |
210618 |
2614.40 |
2614.40 |
2610.40 |
2614.40 |
-52.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
15,483 |
53,024 |
-372 |
|
| Volatility Index(CBOE) |
|
Jun21 |
210616 |
17.30 |
17.44 |
16.38 |
16.38 |
-0.72 |
48,569 |
44,068 |
-10,798 |
|
|
Jul21 |
210618 |
19.50 |
21.65 |
19.25 |
21.34 |
+1.83 |
94,188 |
195,420 |
-3,890 |
|
|
Aug21 |
210618 |
21.00 |
22.48 |
20.75 |
22.26 |
+1.35 |
49,321 |
66,268 |
+4,675 |
|
|
Sep21 |
210618 |
21.75 |
23.11 |
21.69 |
22.92 |
+1.11 |
17,291 |
27,867 |
+178 |
|
| Total Volume and Open Interest |
178,116 |
329,872 |
+1,678 |
|
| S & P 600(CME) |
|
Jun21 |
210618 |
1346.35 |
1346.35 |
1346.35 |
1346.35 |
-18.15 |
|
|
|
|
|
Sep21 |
210618 |
1331.90 |
1331.90 |
1331.90 |
1331.90 |
-33.50 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun21 |
210618 |
2289.70 |
2293.30 |
2243.10 |
2259.45 |
-29.35 |
52,335 |
102,090 |
-21,107 |
Hover/Click |
|
Sep21 |
210618 |
2286.80 |
2289.50 |
2222.10 |
2230.60 |
-53.90 |
181,703 |
401,534 |
+28,675 |
Hover/Click |
|
Dec21 |
210618 |
2250.10 |
2278.80 |
2222.00 |
2225.30 |
-52.90 |
1 |
3 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
234,039 |
503,628 |
+7,567 |
|
| Nikkei 225(CME) |
|
Sep21 |
210618 |
29170 |
29245 |
28445 |
28540 |
-610 |
3,659 |
15,614 |
-114 |
|
|
Dec21 |
210618 |
28495 |
29040 |
28370 |
28445 |
-530 |
|
|
|
|
| Total Volume and Open Interest |
3,659 |
15,614 |
-114 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep21 |
210617 |
29255 |
29390 |
28820 |
29010 |
-225 |
39,445 |
106,402 |
+3,904 |
|
|
Dec21 |
210617 |
28750 |
28845 |
28700 |
28845 |
-225 |
8 |
10,614 |
+0 |
|
|
Mar22 |
210617 |
28810 |
28810 |
28810 |
28810 |
-225 |
0 |
623 |
+0 |
|
| Total Volume and Open Interest |
39,653 |
139,056 |
+4,063 |
|
| Nikkei 225 Mini(JPX) |
|
Sep21 |
210618 |
29170 |
29170 |
28910 |
28930 |
-70 |
286,572 |
170,811 |
-5,616 |
|
|
Dec21 |
210617 |
29060 |
29195 |
28635 |
28810 |
-250 |
5,623 |
4,004 |
-12 |
|
|
Mar22 |
210617 |
29000 |
29120 |
28580 |
28750 |
-250 |
308 |
1,601 |
+27 |
|
| Total Volume and Open Interest |
437,761 |
207,476 |
+26,722 |
|
| Nikkei 225(JPX) |
|
Sep21 |
210618 |
29170 |
29180 |
28910 |
28930 |
-70 |
14,983 |
178,101 |
-263 |
|
|
Dec21 |
210618 |
28990 |
28990 |
28740 |
28740 |
-70 |
52 |
44,805 |
+784 |
|
|
Mar22 |
210618 |
28700 |
28700 |
28680 |
28680 |
-70 |
0 |
2,978 |
+0 |
|
| Total Volume and Open Interest |
15,036 |
271,079 |
+1,049 |
|
| Nikkei 225(CME) Yen |
|
Sep21 |
210618 |
29135 |
29220 |
28410 |
28515 |
-610 |
22,360 |
42,918 |
-136 |
|
|
Dec21 |
210618 |
28330 |
28990 |
28260 |
28330 |
-605 |
1 |
1 |
+0 |
|
|
Mar22 |
210618 |
28290 |
28290 |
28290 |
28290 |
-570 |
|
|
|
|
| Total Volume and Open Interest |
22,361 |
42,919 |
-136 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun21 |
210610 |
28980 |
28980 |
28980 |
28980 |
+150 |
|
|
|
|
|
Sep21 |
210618 |
28520 |
28520 |
28520 |
28520 |
-610 |
|
|
|
|
|
Dec21 |
210618 |
28330 |
28330 |
28330 |
28330 |
-610 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jun21 |
210618 |
6671.0 |
6686.0 |
6570.0 |
6583.5 |
-82.5 |
125,760 |
266,118 |
-12,820 |
|
|
Jul21 |
210618 |
6654.0 |
6675.0 |
6545.5 |
6555.0 |
-98.0 |
92,820 |
230,228 |
+121,769 |
|
|
Aug21 |
210618 |
6569.0 |
6569.0 |
6550.0 |
6550.0 |
-98.0 |
|
|
|
|
|
Sep21 |
210618 |
6646.0 |
6659.5 |
6541.0 |
6546.5 |
-98.0 |
2,899 |
6,244 |
+1,600 |
|
|
Dec21 |
210618 |
6521.0 |
6521.0 |
6521.0 |
6521.0 |
-98.0 |
0 |
28,504 |
+2 |
|
|
Mar22 |
210618 |
6503.5 |
6503.5 |
6503.5 |
6503.5 |
-98.0 |
|
|
|
|
| Total Volume and Open Interest |
221,479 |
540,598 |
+110,551 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jun21 |
210618 |
28426 |
28769 |
28395 |
28761 |
+329 |
81,909 |
102,525 |
-1,892 |
|
|
Jul21 |
210618 |
28322 |
28667 |
28299 |
28659 |
+324 |
784 |
1,194 |
+374 |
|
| Total Volume and Open Interest |
82,995 |
110,081 |
-1,432 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210618 |
15742.0 |
15742.0 |
15603.0 |
15613.5 |
-110.5 |
75,763 |
48,969 |
-21,873 |
|
|
Sep21 |
210618 |
15724.0 |
15724.0 |
15403.0 |
15414.0 |
-289.0 |
33,957 |
54,333 |
+13,519 |
|
|
Dec21 |
210618 |
15524.0 |
15524.0 |
15375.0 |
15385.0 |
-289.0 |
51 |
273 |
+46 |
|
| Total Volume and Open Interest |
109,771 |
103,575 |
-8,308 |
|
| Mini-DAX(EUREX) |
|
Jun21 |
210618 |
15709.0 |
15744.0 |
15608.0 |
15613.5 |
-110.5 |
44,980 |
15,254 |
-4,008 |
|
|
Sep21 |
210618 |
15705.0 |
15720.0 |
15403.0 |
15414.0 |
-289.0 |
5,715 |
9,946 |
+2,479 |
|
|
Dec21 |
210618 |
15517.0 |
15625.0 |
15385.0 |
15385.0 |
-289.0 |
16 |
82 |
+11 |
|
| Total Volume and Open Interest |
50,711 |
25,282 |
-1,518 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210618 |
4161 |
4167 |
4148 |
4157 |
-1 |
1,183,222 |
1,726,549 |
-1,124,469 |
|
|
Sep21 |
210618 |
4147 |
4151 |
4058 |
4062 |
-79 |
851,826 |
2,668,831 |
+319,681 |
|
|
Dec21 |
210618 |
4117 |
4125 |
4038 |
4040 |
-79 |
5,335 |
94,627 |
+5,289 |
|
| Total Volume and Open Interest |
2,040,423 |
4,503,099 |
-799,459 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210618 |
12024 |
12054 |
12008 |
12041 |
+38 |
61,075 |
117,179 |
-54,521 |
|
|
Sep21 |
210618 |
12002 |
12049 |
11908 |
11929 |
-55 |
46,860 |
119,713 |
+12,796 |
|
|
Dec21 |
210618 |
12002 |
12004 |
11896 |
11896 |
-55 |
67 |
733 |
-8 |
|
| Total Volume and Open Interest |
108,002 |
237,625 |
-41,733 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun21 |
210618 |
7153.50 |
7159.50 |
7114.50 |
7120.00 |
-31.50 |
185,544 |
81,356 |
-79,534 |
|
|
Sep21 |
210618 |
7085.00 |
7085.00 |
6928.50 |
6934.50 |
-142.00 |
141,523 |
565,871 |
+67,891 |
|
|
Dec21 |
210618 |
7014.00 |
7014.00 |
6901.50 |
6901.50 |
-141.00 |
50 |
24 |
-1 |
|
| Total Volume and Open Interest |
327,117 |
647,255 |
-11,644 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep21 |
210618 |
7274.0 |
7315.0 |
7261.0 |
7279.0 |
+12.0 |
104,860 |
245,605 |
+33,464 |
|
|
Dec21 |
210618 |
7251.0 |
7251.0 |
7251.0 |
7251.0 |
+12.0 |
0 |
145 |
+0 |
|
|
Mar22 |
210618 |
7184.0 |
7184.0 |
7184.0 |
7184.0 |
+12.0 |
|
|
|
|
| Total Volume and Open Interest |
199,112 |
311,710 |
-57,542 |
|
| FTSE MIB(ISE) |
|
Jun21 |
210618 |
25635.00 |
25785.00 |
25630.00 |
25635.00 |
-86.00 |
23,503 |
50,079 |
-39,960 |
|
|
Sep21 |
210618 |
25570.00 |
25575.00 |
25010.00 |
25062.00 |
-489.00 |
17,873 |
70,030 |
+8,225 |
|
|
Dec21 |
210618 |
24875.00 |
25200.00 |
24735.00 |
24735.00 |
-489.00 |
6 |
96 |
+6 |
|
| Total Volume and Open Interest |
41,382 |
120,206 |
-31,729 |
|
| KOSPI 200(KFE) |
|
Sep21 |
210618 |
434.50 |
435.75 |
433.30 |
434.50 |
+1.65 |
171,331 |
227,324 |
+6,046 |
|
|
Dec21 |
210618 |
434.05 |
435.25 |
433.00 |
434.00 |
+1.20 |
83 |
27,842 |
+24 |
|
|
Mar22 |
210618 |
430.00 |
430.00 |
430.00 |
430.00 |
+0.35 |
1 |
1,784 |
+0 |
|
| Total Volume and Open Interest |
171,415 |
271,563 |
+6,570 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jul21 |
210618 |
515.40 |
521.50 |
513.65 |
519.85 |
+5.15 |
7 |
4,234 |
+0 |
|
|
Aug21 |
210618 |
520.50 |
520.50 |
520.50 |
520.50 |
+5.15 |
|
|
|
|
|
Sep21 |
210618 |
521.15 |
521.15 |
521.15 |
521.15 |
+6.45 |
|
|
|
|
| Total Volume and Open Interest |
7 |
4,234 |
+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. |
|
|
