|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed June 23, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210623 |
1392.00 |
1406.75 |
1381.00 |
1385.00 |
-9.50 |
64,081 |
129,169 |
-6,043 |
Hover/Click |
|
Aug21 |
210623 |
1347.50 |
1363.75 |
1342.25 |
1346.00 |
-6.00 |
25,418 |
60,688 |
+54 |
Hover/Click |
|
Sep21 |
210623 |
1307.00 |
1320.50 |
1302.25 |
1308.00 |
-1.75 |
12,333 |
32,864 |
-1,204 |
Hover/Click |
|
Nov21 |
210623 |
1300.25 |
1311.75 |
1293.75 |
1300.25 |
-2.00 |
92,474 |
345,555 |
+1,163 |
Hover/Click |
|
Jan22 |
210623 |
1304.75 |
1316.00 |
1298.50 |
1304.75 |
-1.50 |
8,545 |
53,313 |
+1,156 |
Hover/Click |
|
Mar22 |
210623 |
1291.25 |
1301.75 |
1286.00 |
1293.25 |
+0.50 |
6,390 |
72,679 |
-146 |
Hover/Click |
|
May22 |
210623 |
1291.00 |
1301.00 |
1286.00 |
1293.50 |
+2.00 |
3,684 |
28,792 |
+505 |
Hover/Click |
|
Jul22 |
210623 |
1293.50 |
1303.75 |
1289.00 |
1297.50 |
+3.00 |
2,770 |
20,539 |
+661 |
Hover/Click |
|
Aug22 |
210623 |
1281.25 |
1290.25 |
1281.25 |
1288.25 |
+6.00 |
163 |
730 |
+105 |
Hover/Click |
|
Sep22 |
210623 |
1244.00 |
1250.50 |
1238.50 |
1247.25 |
+7.75 |
68 |
1,029 |
+6 |
Hover/Click |
|
Nov22 |
210623 |
1207.00 |
1219.25 |
1204.25 |
1217.50 |
+10.00 |
534 |
12,117 |
-46 |
Hover/Click |
|
Jan23 |
210623 |
1218.75 |
1218.75 |
1206.25 |
1217.00 |
+10.50 |
25 |
455 |
+5 |
Hover/Click |
|
Mar23 |
210623 |
1204.00 |
1204.00 |
1204.00 |
1204.00 |
+10.50 |
0 |
199 |
+0 |
Hover/Click |
|
May23 |
210623 |
1201.00 |
1201.00 |
1201.00 |
1201.00 |
+11.00 |
0 |
14 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
216,523 |
758,581 |
-3,780 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210623 |
364.00 |
365.10 |
353.50 |
354.20 |
-9.10 |
29,744 |
48,506 |
-4,373 |
Hover/Click |
|
Aug21 |
210623 |
363.60 |
364.90 |
353.90 |
354.50 |
-8.80 |
17,500 |
51,269 |
+32 |
Hover/Click |
|
Sep21 |
210623 |
365.00 |
365.40 |
355.20 |
355.90 |
-8.40 |
8,736 |
38,073 |
-396 |
Hover/Click |
|
Oct21 |
210623 |
364.00 |
364.40 |
355.30 |
355.80 |
-7.50 |
3,321 |
25,137 |
+334 |
Hover/Click |
|
Dec21 |
210623 |
367.00 |
367.70 |
359.20 |
359.60 |
-7.10 |
26,886 |
145,033 |
+1,782 |
Hover/Click |
|
Jan22 |
210623 |
366.50 |
366.60 |
359.30 |
359.80 |
-6.30 |
5,714 |
29,157 |
+801 |
Hover/Click |
|
Mar22 |
210623 |
360.50 |
360.60 |
354.40 |
354.90 |
-5.00 |
3,375 |
26,383 |
+241 |
Hover/Click |
|
May22 |
210623 |
357.90 |
357.90 |
352.50 |
353.60 |
-3.50 |
1,526 |
15,598 |
+268 |
Hover/Click |
|
Jul22 |
210623 |
359.40 |
359.40 |
354.50 |
356.00 |
-2.70 |
1,912 |
8,884 |
+275 |
Hover/Click |
|
Aug22 |
210623 |
355.80 |
355.80 |
352.00 |
353.20 |
-2.20 |
159 |
1,593 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
99,821 |
397,347 |
-767 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210623 |
60.67 |
62.93 |
60.48 |
62.13 |
+1.46 |
32,169 |
42,736 |
-5,236 |
Hover/Click |
|
Aug21 |
210623 |
59.12 |
61.45 |
58.83 |
60.67 |
+1.75 |
24,146 |
78,198 |
-68 |
Hover/Click |
|
Sep21 |
210623 |
58.55 |
60.92 |
58.54 |
60.19 |
+1.69 |
14,603 |
43,447 |
-1,230 |
Hover/Click |
|
Oct21 |
210623 |
58.22 |
60.42 |
58.15 |
59.77 |
+1.62 |
9,622 |
42,344 |
-158 |
Hover/Click |
|
Dec21 |
210623 |
58.05 |
60.16 |
58.05 |
59.54 |
+1.55 |
59,778 |
192,853 |
-745 |
Hover/Click |
|
Jan22 |
210623 |
57.58 |
59.53 |
57.58 |
59.01 |
+1.49 |
7,901 |
32,367 |
+736 |
Hover/Click |
|
Mar22 |
210623 |
57.04 |
58.68 |
56.85 |
58.24 |
+1.43 |
5,298 |
32,522 |
-970 |
Hover/Click |
|
May22 |
210623 |
56.64 |
58.20 |
56.44 |
57.75 |
+1.37 |
3,777 |
23,035 |
-5 |
Hover/Click |
|
Jul22 |
210623 |
56.37 |
57.87 |
56.18 |
57.45 |
+1.32 |
2,998 |
13,583 |
+421 |
Hover/Click |
|
Aug22 |
210623 |
56.67 |
57.31 |
56.63 |
56.95 |
+1.27 |
501 |
1,373 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
161,799 |
517,314 |
-7,193 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul21 |
210623 |
745.9 |
772.3 |
743.7 |
772.3 |
+30.0 |
1,700 |
11,480 |
-643 |
Hover/Click |
|
Nov21 |
210623 |
707.4 |
737.9 |
705.7 |
737.9 |
+30.0 |
13,032 |
124,759 |
-913 |
Hover/Click |
|
Jan22 |
210623 |
709.6 |
739.6 |
709.4 |
739.6 |
+30.0 |
3,248 |
40,019 |
-225 |
Hover/Click |
|
Mar22 |
210623 |
712.3 |
736.6 |
707.3 |
734.0 |
+27.4 |
1,188 |
11,475 |
+21 |
Hover/Click |
|
May22 |
210623 |
709.0 |
733.1 |
709.0 |
729.1 |
+25.1 |
1,137 |
4,510 |
+559 |
Hover/Click |
| Total Volume and Open Interest |
20,382 |
193,989 |
-1,162 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210623 |
660.50 |
666.25 |
659.25 |
664.25 |
+4.50 |
127,442 |
236,093 |
-20,338 |
Hover/Click |
|
Sep21 |
210623 |
552.00 |
556.50 |
543.25 |
551.00 |
-2.00 |
64,277 |
497,420 |
-1,543 |
Hover/Click |
|
Dec21 |
210623 |
538.00 |
543.00 |
528.75 |
535.75 |
-3.25 |
133,714 |
596,862 |
+4,763 |
Hover/Click |
|
Mar22 |
210623 |
544.50 |
549.75 |
536.25 |
542.75 |
-3.25 |
15,513 |
141,030 |
-748 |
Hover/Click |
|
May22 |
210623 |
548.50 |
553.25 |
540.75 |
547.50 |
-2.50 |
5,963 |
49,891 |
+27 |
Hover/Click |
|
Jul22 |
210623 |
549.25 |
554.75 |
542.75 |
549.25 |
-1.75 |
6,575 |
76,068 |
-551 |
Hover/Click |
|
Sep22 |
210623 |
496.75 |
501.75 |
491.25 |
499.75 |
+1.75 |
2,755 |
15,634 |
-245 |
Hover/Click |
|
Dec22 |
210623 |
482.25 |
487.00 |
476.00 |
484.75 |
+2.25 |
3,661 |
56,288 |
+375 |
Hover/Click |
|
Mar23 |
210623 |
490.00 |
492.75 |
485.75 |
492.25 |
+2.25 |
16 |
2,302 |
-7 |
Hover/Click |
|
May23 |
210623 |
492.25 |
495.50 |
488.75 |
495.50 |
+1.75 |
4 |
146 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
360,063 |
1,675,970 |
-18,278 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210623 |
653.25 |
668.25 |
653.25 |
661.25 |
+10.25 |
38,192 |
65,586 |
-7,710 |
Hover/Click |
|
Sep21 |
210623 |
657.25 |
672.00 |
657.00 |
663.75 |
+8.75 |
55,902 |
178,683 |
-1,276 |
Hover/Click |
|
Dec21 |
210623 |
663.75 |
677.50 |
663.50 |
670.25 |
+9.25 |
26,228 |
93,258 |
+708 |
Hover/Click |
|
Mar22 |
210623 |
670.25 |
683.50 |
670.25 |
677.00 |
+9.50 |
6,752 |
27,443 |
+1,644 |
Hover/Click |
|
May22 |
210623 |
674.50 |
683.50 |
672.00 |
678.50 |
+9.25 |
601 |
5,004 |
-36 |
Hover/Click |
|
Jul22 |
210623 |
668.50 |
675.50 |
666.00 |
671.50 |
+8.75 |
878 |
18,612 |
-19 |
Hover/Click |
| Total Volume and Open Interest |
128,830 |
395,027 |
-6,607 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul21 |
210623 |
599.75 |
618.75 |
598.25 |
612.00 |
+15.50 |
17,804 |
31,687 |
-4,222 |
Hover/Click |
|
Sep21 |
210623 |
607.75 |
628.00 |
607.75 |
620.75 |
+14.75 |
25,363 |
93,431 |
+1,840 |
Hover/Click |
|
Dec21 |
210623 |
618.50 |
637.25 |
617.75 |
630.75 |
+14.50 |
8,511 |
54,698 |
+187 |
Hover/Click |
|
Mar22 |
210623 |
628.50 |
647.00 |
628.50 |
640.75 |
+14.25 |
1,629 |
12,002 |
+209 |
Hover/Click |
|
May22 |
210623 |
638.00 |
652.50 |
638.00 |
647.25 |
+14.00 |
340 |
2,530 |
+34 |
Hover/Click |
|
Jul22 |
210623 |
638.00 |
648.00 |
635.00 |
644.75 |
+14.50 |
428 |
3,311 |
-47 |
Hover/Click |
|
Sep22 |
210623 |
640.25 |
651.00 |
640.25 |
648.50 |
+15.00 |
3 |
570 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
54,113 |
198,943 |
-1,983 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul21 |
210623 |
786.00 |
807.50 |
786.00 |
804.75 |
+21.75 |
3,118 |
11,740 |
-1,308 |
Hover/Click |
|
Sep21 |
210623 |
785.75 |
806.00 |
785.75 |
802.25 |
+19.50 |
6,149 |
39,012 |
+697 |
Hover/Click |
|
Dec21 |
210623 |
779.25 |
799.25 |
779.25 |
797.50 |
+20.25 |
689 |
17,768 |
+31 |
Hover/Click |
|
Mar22 |
210623 |
780.25 |
794.25 |
780.00 |
794.00 |
+22.00 |
175 |
5,432 |
+10 |
Hover/Click |
|
May22 |
210623 |
775.00 |
789.50 |
774.00 |
789.50 |
+23.75 |
50 |
1,728 |
-14 |
Hover/Click |
|
Jul22 |
210623 |
771.00 |
783.00 |
771.00 |
783.00 |
+24.75 |
38 |
430 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
10,227 |
76,876 |
-579 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210623 |
361.00 |
366.50 |
358.50 |
365.50 |
+5.25 |
225 |
962 |
-26 |
Hover/Click |
|
Sep21 |
210623 |
359.75 |
366.50 |
359.50 |
365.50 |
+5.75 |
62 |
618 |
-21 |
Hover/Click |
|
Dec21 |
210623 |
361.75 |
368.25 |
360.50 |
366.25 |
+6.00 |
272 |
1,882 |
-41 |
Hover/Click |
|
Mar22 |
210623 |
369.00 |
369.00 |
369.00 |
369.00 |
+5.50 |
19 |
86 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
592 |
3,561 |
-77 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210623 |
12.99 |
13.67 |
12.99 |
13.35 |
+0.20 |
472 |
1,840 |
-318 |
Hover/Click |
|
Sep21 |
210623 |
13.36 |
13.99 |
13.36 |
13.65 |
+0.19 |
567 |
5,960 |
+232 |
Hover/Click |
|
Nov21 |
210623 |
13.80 |
14.10 |
13.73 |
13.85 |
+0.18 |
15 |
229 |
+11 |
Hover/Click |
|
Jan22 |
210623 |
13.98 |
14.07 |
13.98 |
13.98 |
+0.16 |
0 |
23 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,054 |
8,052 |
-75 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun21 |
210623 |
123.750 |
124.230 |
122.050 |
122.500 |
-0.600 |
1,099 |
3,241 |
-726 |
Hover/Click |
|
Aug21 |
210623 |
123.450 |
124.450 |
122.180 |
122.885 |
-0.295 |
14,851 |
130,465 |
-615 |
Hover/Click |
|
Oct21 |
210623 |
128.535 |
129.400 |
127.600 |
128.185 |
-0.195 |
6,586 |
73,533 |
-3 |
Hover/Click |
|
Dec21 |
210623 |
132.500 |
132.985 |
131.130 |
131.500 |
-0.880 |
5,580 |
52,015 |
+399 |
Hover/Click |
|
Feb22 |
210623 |
135.150 |
135.500 |
133.550 |
133.985 |
-1.165 |
2,888 |
22,899 |
-151 |
Hover/Click |
|
Apr22 |
210623 |
137.600 |
137.700 |
135.950 |
136.380 |
-1.200 |
1,607 |
11,406 |
+196 |
Hover/Click |
| Total Volume and Open Interest |
32,852 |
298,624 |
-873 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug21 |
210623 |
158.400 |
159.350 |
155.435 |
155.700 |
-2.650 |
2,816 |
22,099 |
-156 |
Hover/Click |
|
Sep21 |
210623 |
160.380 |
161.200 |
157.750 |
158.080 |
-2.270 |
1,757 |
6,675 |
-134 |
Hover/Click |
|
Oct21 |
210623 |
162.150 |
162.750 |
159.650 |
159.985 |
-2.145 |
1,159 |
5,689 |
+84 |
Hover/Click |
|
Nov21 |
210623 |
163.785 |
163.850 |
161.235 |
161.535 |
-1.795 |
1,060 |
4,976 |
+212 |
Hover/Click |
|
Jan22 |
210623 |
163.630 |
164.000 |
161.400 |
161.750 |
-1.880 |
375 |
2,545 |
+115 |
Hover/Click |
|
Mar22 |
210623 |
164.080 |
164.380 |
161.900 |
162.250 |
-1.985 |
136 |
884 |
+31 |
Hover/Click |
|
Apr22 |
210623 |
165.050 |
165.330 |
163.435 |
163.500 |
-1.850 |
36 |
279 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
7,345 |
43,333 |
+166 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jul21 |
210623 |
106.450 |
106.450 |
104.530 |
104.530 |
-3.000 |
15,398 |
32,627 |
-2,631 |
Hover/Click |
|
Aug21 |
210623 |
102.730 |
103.080 |
100.700 |
100.730 |
-2.970 |
21,055 |
96,059 |
+326 |
Hover/Click |
|
Oct21 |
210623 |
84.550 |
85.480 |
83.000 |
83.850 |
-1.550 |
9,430 |
63,543 |
-446 |
Hover/Click |
|
Dec21 |
210623 |
77.080 |
78.050 |
75.530 |
76.630 |
-1.100 |
5,824 |
52,322 |
-486 |
Hover/Click |
|
Feb22 |
210623 |
80.480 |
81.280 |
78.780 |
80.100 |
-0.980 |
2,575 |
21,714 |
+69 |
Hover/Click |
|
Apr22 |
210623 |
83.400 |
84.100 |
81.730 |
82.880 |
-0.970 |
1,151 |
11,869 |
+136 |
Hover/Click |
|
May22 |
210623 |
85.750 |
85.750 |
85.600 |
85.750 |
-0.850 |
11 |
415 |
+0 |
|
|
Jun22 |
210623 |
90.680 |
91.280 |
89.250 |
90.250 |
-1.030 |
367 |
5,306 |
+46 |
Hover/Click |
| Total Volume and Open Interest |
55,970 |
286,537 |
-2,926 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jun21 |
210623 |
17.33 |
17.34 |
17.18 |
17.34 |
+0.01 |
28 |
4,420 |
-19 |
Hover/Click |
|
Jul21 |
210623 |
16.50 |
16.87 |
16.50 |
16.60 |
+0.12 |
348 |
4,456 |
+75 |
Hover/Click |
|
Aug21 |
210623 |
16.80 |
16.95 |
16.67 |
16.79 |
-0.04 |
404 |
3,509 |
+82 |
Hover/Click |
|
Sep21 |
210623 |
17.74 |
17.75 |
17.50 |
17.60 |
-0.15 |
225 |
3,387 |
+85 |
Hover/Click |
|
Oct21 |
210623 |
18.35 |
18.45 |
18.29 |
18.32 |
-0.12 |
40 |
2,295 |
+33 |
Hover/Click |
|
Nov21 |
210623 |
18.35 |
18.40 |
18.26 |
18.30 |
-0.13 |
40 |
2,118 |
+22 |
Hover/Click |
|
Dec21 |
210623 |
18.09 |
18.09 |
17.96 |
17.99 |
-0.13 |
31 |
1,760 |
+23 |
Hover/Click |
|
Jan22 |
210623 |
17.79 |
17.79 |
17.70 |
17.70 |
-0.15 |
14 |
836 |
+10 |
Hover/Click |
|
Feb22 |
210623 |
17.75 |
17.75 |
17.70 |
17.75 |
-0.08 |
22 |
641 |
+17 |
Hover/Click |
|
Mar22 |
210623 |
17.76 |
17.76 |
17.68 |
17.70 |
-0.08 |
3 |
605 |
+2 |
Hover/Click |
|
Apr22 |
210623 |
17.79 |
17.79 |
17.75 |
17.79 |
-0.06 |
10 |
364 |
+7 |
Hover/Click |
|
May22 |
210623 |
17.79 |
17.79 |
17.74 |
17.76 |
-0.08 |
11 |
388 |
+9 |
Hover/Click |
|
Jun22 |
210623 |
17.70 |
17.70 |
17.70 |
17.70 |
-0.08 |
15 |
356 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
1,201 |
25,612 |
+364 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul21 |
210623 |
2337 |
2338 |
2297 |
2297 |
-29 |
26 |
81 |
-26 |
Hover/Click |
|
Sep21 |
210623 |
2391 |
2398 |
2356 |
2369 |
-27 |
19,382 |
106,431 |
-595 |
Hover/Click |
|
Dec21 |
210623 |
2435 |
2441 |
2406 |
2416 |
-23 |
6,872 |
58,130 |
-466 |
Hover/Click |
|
Mar22 |
210623 |
2455 |
2457 |
2426 |
2435 |
-21 |
3,268 |
28,575 |
+1,202 |
Hover/Click |
|
May22 |
210623 |
2465 |
2465 |
2439 |
2446 |
-19 |
321 |
9,536 |
+50 |
Hover/Click |
|
Jul22 |
210623 |
2471 |
2471 |
2449 |
2454 |
-16 |
49 |
5,215 |
+21 |
Hover/Click |
|
Sep22 |
210623 |
2474 |
2474 |
2451 |
2456 |
-17 |
74 |
6,982 |
+41 |
Hover/Click |
| Total Volume and Open Interest |
30,027 |
224,225 |
+253 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul21 |
210623 |
152.15 |
153.15 |
151.90 |
153.15 |
+1.90 |
5,284 |
1,035 |
-3,021 |
Hover/Click |
|
Sep21 |
210623 |
152.40 |
154.85 |
152.30 |
153.90 |
+1.80 |
23,804 |
127,442 |
-1,126 |
Hover/Click |
|
Dec21 |
210623 |
155.30 |
157.55 |
155.25 |
156.75 |
+1.75 |
7,905 |
65,240 |
+608 |
Hover/Click |
|
Mar22 |
210623 |
157.90 |
160.15 |
157.90 |
159.35 |
+1.70 |
3,664 |
35,208 |
+484 |
Hover/Click |
|
May22 |
210623 |
159.30 |
161.60 |
159.30 |
160.70 |
+1.70 |
686 |
10,948 |
-11 |
Hover/Click |
|
Jul22 |
210623 |
161.60 |
162.70 |
160.55 |
161.85 |
+1.70 |
204 |
5,963 |
+117 |
Hover/Click |
| Total Volume and Open Interest |
41,863 |
266,732 |
-2,961 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul21 |
210623 |
117.75 |
118.85 |
117.00 |
118.60 |
+0.45 |
380 |
2,628 |
-265 |
Hover/Click |
|
Sep21 |
210623 |
121.10 |
122.15 |
120.05 |
121.75 |
+0.30 |
471 |
7,613 |
+90 |
Hover/Click |
|
Nov21 |
210623 |
124.10 |
124.75 |
123.35 |
124.60 |
+0.30 |
49 |
1,166 |
-12 |
Hover/Click |
|
Jan22 |
210623 |
126.70 |
127.45 |
126.50 |
127.45 |
+0.25 |
15 |
227 |
+8 |
Hover/Click |
|
Mar22 |
210623 |
130.20 |
130.20 |
130.20 |
130.20 |
+0.25 |
0 |
28 |
+0 |
Hover/Click |
|
May22 |
210623 |
131.70 |
131.70 |
131.70 |
131.70 |
+0.25 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
915 |
11,663 |
-179 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul21 |
210623 |
16.50 |
16.85 |
16.49 |
16.69 |
+0.26 |
39,861 |
92,402 |
-7,424 |
Hover/Click |
|
Oct21 |
210623 |
16.85 |
17.14 |
16.81 |
17.01 |
+0.27 |
68,424 |
417,327 |
+5,377 |
Hover/Click |
|
Mar22 |
210623 |
17.15 |
17.38 |
17.09 |
17.29 |
+0.26 |
20,457 |
174,769 |
+3,332 |
Hover/Click |
|
May22 |
210623 |
16.34 |
16.53 |
16.26 |
16.46 |
+0.25 |
7,494 |
79,795 |
+452 |
Hover/Click |
|
Jul22 |
210623 |
15.81 |
15.97 |
15.72 |
15.90 |
+0.21 |
3,279 |
82,055 |
+35 |
Hover/Click |
|
Oct22 |
210623 |
15.52 |
15.67 |
15.42 |
15.59 |
+0.18 |
1,902 |
52,768 |
-73 |
Hover/Click |
|
Mar23 |
210623 |
15.74 |
15.85 |
15.62 |
15.77 |
+0.16 |
497 |
23,098 |
+64 |
Hover/Click |
|
May23 |
210623 |
15.01 |
15.15 |
14.95 |
15.12 |
+0.19 |
158 |
10,016 |
+38 |
Hover/Click |
| Total Volume and Open Interest |
142,242 |
955,824 |
+1,845 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul21 |
210623 |
1606 |
1606 |
1590 |
1595 |
-14 |
1,726 |
28,670 |
-670 |
Hover/Click |
|
Sep21 |
210623 |
1629 |
1630 |
1610 |
1615 |
-15 |
5,701 |
55,341 |
-87 |
Hover/Click |
|
Dec21 |
210623 |
1674 |
1676 |
1656 |
1663 |
-14 |
4,036 |
53,908 |
+838 |
Hover/Click |
|
Mar22 |
210623 |
1681 |
1681 |
1662 |
1668 |
-13 |
2,099 |
44,185 |
+26 |
Hover/Click |
|
May22 |
210623 |
1678 |
1678 |
1665 |
1673 |
-11 |
1,600 |
20,660 |
+326 |
Hover/Click |
|
Jul22 |
210623 |
1677 |
1679 |
1668 |
1676 |
-9 |
184 |
10,658 |
+10 |
Hover/Click |
|
Sep22 |
210623 |
1678 |
1679 |
1669 |
1677 |
-9 |
371 |
11,452 |
+210 |
Hover/Click |
| Total Volume and Open Interest |
15,808 |
230,430 |
+715 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug21 |
210623 |
422.60 |
426.30 |
418.50 |
423.60 |
+4.90 |
5,016 |
32,479 |
-1,321 |
Hover/Click |
|
Oct21 |
210623 |
439.20 |
443.70 |
437.50 |
442.00 |
+6.70 |
2,852 |
21,753 |
+475 |
Hover/Click |
|
Dec21 |
210623 |
447.50 |
451.30 |
444.50 |
449.40 |
+6.30 |
503 |
9,345 |
-11 |
Hover/Click |
|
Mar22 |
210623 |
453.70 |
457.60 |
451.30 |
456.20 |
+6.00 |
672 |
7,831 |
+114 |
Hover/Click |
|
May22 |
210623 |
451.20 |
454.80 |
449.60 |
453.50 |
+5.80 |
529 |
5,338 |
+85 |
Hover/Click |
| Total Volume and Open Interest |
9,903 |
81,743 |
-464 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul21 |
210623 |
84.50 |
86.66 |
84.20 |
86.46 |
+2.24 |
3,666 |
4,329 |
-2,655 |
Hover/Click |
|
Oct21 |
210623 |
86.55 |
88.08 |
86.55 |
87.63 |
+1.07 |
45 |
220 |
+26 |
Hover/Click |
|
Dec21 |
210623 |
85.83 |
87.00 |
85.63 |
86.94 |
+1.30 |
12,545 |
139,885 |
+83 |
Hover/Click |
|
Mar22 |
210623 |
85.66 |
86.47 |
85.48 |
86.43 |
+0.98 |
3,992 |
34,670 |
+999 |
Hover/Click |
|
May22 |
210623 |
85.44 |
86.03 |
85.44 |
85.96 |
+0.72 |
338 |
6,709 |
+89 |
Hover/Click |
|
Jul22 |
210623 |
84.59 |
85.00 |
84.59 |
84.89 |
+0.45 |
193 |
9,381 |
+51 |
Hover/Click |
| Total Volume and Open Interest |
20,852 |
207,216 |
-1,408 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jul21 |
210623 |
881.9 |
901.5 |
860.7 |
884.3 |
-6.2 |
428 |
706 |
-61 |
|
|
Sep21 |
210623 |
866.8 |
900.5 |
859.8 |
879.0 |
+12.6 |
187 |
885 |
+70 |
|
|
Nov21 |
210623 |
808.9 |
841.2 |
808.9 |
815.0 |
+10.7 |
38 |
496 |
+7 |
|
|
Jan22 |
210623 |
801.8 |
813.0 |
801.8 |
801.8 |
+10.8 |
4 |
105 |
+0 |
|
|
Mar22 |
210623 |
804.8 |
804.8 |
804.8 |
804.8 |
+10.8 |
4 |
14 |
+2 |
|
|
May22 |
210623 |
820.8 |
820.8 |
820.8 |
820.8 |
+10.8 |
0 |
3 |
+0 |
|
|
Jul22 |
210623 |
806.0 |
806.0 |
806.0 |
806.0 |
unch |
|
|
|
|
| Total Volume and Open Interest |
661 |
2,209 |
+18 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Aug21 |
210623 |
72.91 |
74.25 |
72.82 |
73.08 |
+0.23 |
591,306 |
432,437 |
+3,159 |
Hover/Click |
|
Sep21 |
210623 |
72.10 |
73.33 |
72.01 |
72.36 |
+0.31 |
252,018 |
367,571 |
-3,465 |
Hover/Click |
|
Oct21 |
210623 |
71.10 |
72.26 |
71.04 |
71.44 |
+0.38 |
121,997 |
157,873 |
-12,611 |
Hover/Click |
|
Nov21 |
210623 |
70.20 |
71.32 |
70.17 |
70.60 |
+0.42 |
56,179 |
127,010 |
+1,514 |
Hover/Click |
|
Dec21 |
210623 |
69.48 |
70.52 |
69.37 |
69.83 |
+0.41 |
115,258 |
308,887 |
+6,364 |
Hover/Click |
|
Jan22 |
210623 |
68.71 |
69.76 |
68.71 |
69.13 |
+0.41 |
16,233 |
64,224 |
+1,716 |
Hover/Click |
|
Feb22 |
210623 |
68.09 |
69.08 |
68.06 |
68.49 |
+0.40 |
7,229 |
50,574 |
+386 |
Hover/Click |
|
Mar22 |
210623 |
67.47 |
68.48 |
67.47 |
67.90 |
+0.39 |
10,683 |
79,463 |
+279 |
Hover/Click |
|
Apr22 |
210623 |
66.96 |
67.87 |
66.96 |
67.34 |
+0.38 |
2,606 |
44,625 |
-152 |
Hover/Click |
|
May22 |
210623 |
66.76 |
67.39 |
66.75 |
66.83 |
+0.39 |
1,508 |
36,777 |
+154 |
Hover/Click |
|
Jun22 |
210623 |
65.92 |
66.92 |
65.90 |
66.35 |
+0.39 |
21,117 |
143,892 |
+166 |
Hover/Click |
|
Jul22 |
210623 |
65.19 |
66.38 |
65.19 |
65.84 |
+0.39 |
750 |
26,244 |
+110 |
Hover/Click |
|
Aug22 |
210623 |
65.37 |
65.37 |
65.37 |
65.37 |
+0.39 |
647 |
23,647 |
+202 |
Hover/Click |
|
Sep22 |
210623 |
64.96 |
65.39 |
64.91 |
64.91 |
+0.39 |
3,097 |
37,658 |
+706 |
Hover/Click |
|
Oct22 |
210623 |
64.47 |
64.93 |
64.47 |
64.47 |
+0.38 |
833 |
16,646 |
+287 |
Hover/Click |
|
Nov22 |
210623 |
64.06 |
64.07 |
64.06 |
64.06 |
+0.36 |
947 |
19,865 |
+282 |
Hover/Click |
| Total Volume and Open Interest |
1,360,397 |
2,379,530 |
-37,468 |
|
| e-miNY Crude Oil(NYM) |
|
Aug21 |
210623 |
72.950 |
74.250 |
72.825 |
73.075 |
+0.225 |
22,550 |
2,143 |
+576 |
|
|
Sep21 |
210623 |
72.175 |
73.325 |
72.025 |
72.350 |
+0.300 |
2,913 |
703 |
+150 |
|
|
Oct21 |
210623 |
71.075 |
72.275 |
71.075 |
71.450 |
+0.400 |
110 |
83 |
-12 |
|
|
Nov21 |
210623 |
70.625 |
71.250 |
70.500 |
70.600 |
+0.425 |
3 |
75 |
+1 |
|
|
Dec21 |
210623 |
69.550 |
70.550 |
69.400 |
69.825 |
+0.400 |
98 |
314 |
+0 |
|
|
Jan22 |
210623 |
69.500 |
69.700 |
69.125 |
69.125 |
+0.400 |
4 |
51 |
-1 |
|
|
Feb22 |
210623 |
68.600 |
68.850 |
68.400 |
68.500 |
+0.400 |
7 |
20 |
+0 |
|
|
Mar22 |
210623 |
67.900 |
68.000 |
67.900 |
67.900 |
+0.400 |
8 |
24 |
+3 |
|
|
Apr22 |
210623 |
67.275 |
67.650 |
67.275 |
67.350 |
+0.400 |
0 |
21 |
+0 |
|
|
May22 |
210623 |
66.650 |
67.150 |
66.650 |
66.825 |
+0.375 |
3 |
4 |
+0 |
|
| Total Volume and Open Interest |
25,706 |
3,639 |
-848 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jul21 |
210623 |
215.23 |
218.77 |
214.68 |
215.94 |
+0.84 |
36,373 |
59,882 |
-10,367 |
Hover/Click |
|
Aug21 |
210623 |
215.51 |
219.16 |
215.03 |
216.24 |
+0.80 |
57,034 |
95,026 |
+5,408 |
Hover/Click |
|
Sep21 |
210623 |
215.52 |
219.42 |
215.32 |
216.53 |
+0.84 |
20,250 |
60,202 |
-1,659 |
Hover/Click |
|
Oct21 |
210623 |
215.67 |
219.44 |
215.42 |
216.63 |
+0.87 |
7,762 |
31,011 |
+478 |
Hover/Click |
|
Nov21 |
210623 |
216.27 |
219.23 |
216.27 |
216.58 |
+0.92 |
3,967 |
25,913 |
-213 |
Hover/Click |
|
Dec21 |
210623 |
215.36 |
219.04 |
215.35 |
216.42 |
+0.95 |
12,710 |
63,194 |
-845 |
Hover/Click |
|
Jan22 |
210623 |
216.50 |
218.30 |
214.89 |
216.16 |
+0.98 |
3,453 |
19,084 |
+276 |
Hover/Click |
|
Feb22 |
210623 |
216.18 |
218.08 |
214.25 |
215.54 |
+0.98 |
3,486 |
11,085 |
+1,021 |
Hover/Click |
|
Mar22 |
210623 |
214.76 |
216.76 |
212.99 |
214.29 |
+0.97 |
2,608 |
11,942 |
+519 |
Hover/Click |
|
Apr22 |
210623 |
212.42 |
214.70 |
212.42 |
212.57 |
+0.96 |
476 |
3,432 |
+83 |
Hover/Click |
|
May22 |
210623 |
212.21 |
213.50 |
211.03 |
211.21 |
+0.94 |
290 |
2,296 |
+51 |
Hover/Click |
|
Jun22 |
210623 |
210.07 |
212.56 |
209.10 |
210.17 |
+0.95 |
1,241 |
19,493 |
-116 |
Hover/Click |
|
Jul22 |
210623 |
211.50 |
211.50 |
209.83 |
209.83 |
+0.94 |
38 |
2,153 |
+0 |
Hover/Click |
|
Aug22 |
210623 |
211.75 |
211.75 |
209.60 |
209.60 |
+0.91 |
30 |
1,234 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
150,542 |
430,182 |
-5,470 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jul21 |
210623 |
222.67 |
228.20 |
221.98 |
226.69 |
+4.26 |
33,987 |
58,050 |
-7,489 |
Hover/Click |
|
Aug21 |
210623 |
222.93 |
228.69 |
222.60 |
226.99 |
+3.98 |
59,265 |
137,479 |
+3,760 |
Hover/Click |
|
Sep21 |
210623 |
221.61 |
226.80 |
220.93 |
225.02 |
+3.54 |
24,520 |
75,054 |
+73 |
Hover/Click |
|
Oct21 |
210623 |
209.43 |
214.86 |
209.43 |
213.05 |
+3.06 |
8,651 |
43,337 |
+68 |
Hover/Click |
|
Nov21 |
210623 |
206.85 |
210.88 |
206.85 |
209.11 |
+2.91 |
3,947 |
28,321 |
-127 |
Hover/Click |
|
Dec21 |
210623 |
202.50 |
207.63 |
202.50 |
205.86 |
+2.75 |
5,628 |
45,683 |
+186 |
Hover/Click |
|
Jan22 |
210623 |
202.83 |
205.70 |
202.83 |
204.42 |
+2.64 |
1,431 |
7,602 |
+184 |
Hover/Click |
|
Feb22 |
210623 |
203.67 |
205.50 |
203.67 |
204.29 |
+2.62 |
596 |
6,757 |
+106 |
Hover/Click |
|
Mar22 |
210623 |
204.37 |
206.22 |
204.37 |
205.00 |
+2.66 |
691 |
6,891 |
+274 |
Hover/Click |
|
Apr22 |
210623 |
218.23 |
218.50 |
217.46 |
217.54 |
+2.54 |
375 |
3,308 |
+169 |
Hover/Click |
| Total Volume and Open Interest |
140,519 |
422,143 |
-2,595 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jul21 |
210623 |
226.69 |
226.69 |
226.69 |
226.69 |
+4.26 |
0 |
2 |
+0 |
|
|
Aug21 |
210623 |
226.99 |
226.99 |
226.99 |
226.99 |
+3.98 |
0 |
1 |
+0 |
|
|
Sep21 |
210623 |
225.02 |
225.02 |
225.02 |
225.02 |
+3.54 |
|
|
|
|
|
Oct21 |
210623 |
213.05 |
213.05 |
213.05 |
213.05 |
+3.06 |
|
|
|
|
| Total Volume and Open Interest |
0 |
3 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jul21 |
210623 |
3.257 |
3.383 |
3.250 |
3.333 |
+0.075 |
103,038 |
57,754 |
-20,894 |
Hover/Click |
|
Aug21 |
210623 |
3.281 |
3.406 |
3.272 |
3.352 |
+0.075 |
66,884 |
197,008 |
+7,388 |
Hover/Click |
|
Sep21 |
210623 |
3.266 |
3.386 |
3.258 |
3.333 |
+0.071 |
23,092 |
204,671 |
+2,629 |
Hover/Click |
|
Oct21 |
210623 |
3.280 |
3.396 |
3.275 |
3.343 |
+0.067 |
22,329 |
143,991 |
-281 |
Hover/Click |
|
Nov21 |
210623 |
3.347 |
3.446 |
3.331 |
3.394 |
+0.062 |
9,307 |
91,670 |
-260 |
Hover/Click |
|
Dec21 |
210623 |
3.449 |
3.546 |
3.439 |
3.495 |
+0.059 |
7,651 |
64,102 |
-704 |
Hover/Click |
|
Jan22 |
210623 |
3.523 |
3.618 |
3.523 |
3.565 |
+0.053 |
14,559 |
94,193 |
+1,450 |
Hover/Click |
|
Feb22 |
210623 |
3.447 |
3.538 |
3.446 |
3.488 |
+0.046 |
3,334 |
38,040 |
-118 |
Hover/Click |
|
Mar22 |
210623 |
3.260 |
3.340 |
3.260 |
3.297 |
+0.036 |
7,128 |
82,886 |
+44 |
Hover/Click |
|
Apr22 |
210623 |
2.844 |
2.885 |
2.842 |
2.869 |
+0.022 |
8,284 |
74,642 |
-2,010 |
Hover/Click |
|
May22 |
210623 |
2.785 |
2.818 |
2.781 |
2.804 |
+0.018 |
5,939 |
51,075 |
+286 |
Hover/Click |
|
Jun22 |
210623 |
2.815 |
2.844 |
2.812 |
2.833 |
+0.017 |
938 |
23,668 |
+81 |
Hover/Click |
|
Jul22 |
210623 |
2.856 |
2.881 |
2.852 |
2.872 |
+0.017 |
1,503 |
16,481 |
+523 |
Hover/Click |
|
Aug22 |
210623 |
2.859 |
2.888 |
2.859 |
2.880 |
+0.016 |
527 |
17,175 |
+114 |
Hover/Click |
|
Sep22 |
210623 |
2.846 |
2.873 |
2.843 |
2.865 |
+0.016 |
509 |
15,385 |
+194 |
Hover/Click |
|
Oct22 |
210623 |
2.874 |
2.899 |
2.868 |
2.890 |
+0.017 |
4,810 |
47,211 |
+172 |
Hover/Click |
| Total Volume and Open Interest |
284,644 |
1,301,220 |
-10,182 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug21 |
210623 |
74.75 |
76.02 |
74.70 |
75.19 |
+0.38 |
265,470 |
291,237 |
-26,610 |
Hover/Click |
|
Sep21 |
210623 |
74.03 |
75.26 |
73.99 |
74.50 |
+0.42 |
231,842 |
529,230 |
+5,887 |
Hover/Click |
|
Oct21 |
210623 |
73.17 |
74.38 |
73.13 |
73.69 |
+0.47 |
120,165 |
222,573 |
+8,132 |
Hover/Click |
|
Nov21 |
210623 |
72.43 |
73.63 |
72.40 |
72.98 |
+0.49 |
63,768 |
120,767 |
+1,469 |
Hover/Click |
|
Dec21 |
210623 |
71.78 |
72.96 |
71.75 |
72.34 |
+0.49 |
137,794 |
287,720 |
+9,206 |
Hover/Click |
|
Jan22 |
210623 |
71.22 |
72.36 |
71.18 |
71.78 |
+0.49 |
29,494 |
78,508 |
-2,670 |
Hover/Click |
|
Feb22 |
210623 |
70.93 |
71.80 |
70.93 |
71.27 |
+0.49 |
15,392 |
66,114 |
+24 |
Hover/Click |
|
Mar22 |
210623 |
70.22 |
71.33 |
70.22 |
70.80 |
+0.49 |
24,271 |
83,923 |
-3,348 |
Hover/Click |
|
Apr22 |
210623 |
69.77 |
70.87 |
69.77 |
70.34 |
+0.48 |
5,319 |
35,231 |
+591 |
Hover/Click |
|
May22 |
210623 |
70.25 |
70.25 |
69.92 |
69.92 |
+0.48 |
2,264 |
34,633 |
-148 |
Hover/Click |
|
Jun22 |
210623 |
68.95 |
70.02 |
68.95 |
69.50 |
+0.48 |
29,212 |
138,153 |
+3,173 |
Hover/Click |
|
Jul22 |
210623 |
69.12 |
69.12 |
69.12 |
69.12 |
+0.48 |
1,480 |
33,551 |
-16 |
Hover/Click |
|
Aug22 |
210623 |
68.76 |
68.76 |
68.76 |
68.76 |
+0.48 |
755 |
28,418 |
-278 |
Hover/Click |
|
Sep22 |
210623 |
68.04 |
68.38 |
68.04 |
68.38 |
+0.48 |
2,649 |
35,732 |
+62 |
Hover/Click |
| Total Volume and Open Interest |
969,219 |
2,459,995 |
-3,929 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jul21 |
210623 |
601.00 |
609.75 |
601.00 |
607.00 |
+6.75 |
118,098 |
166,418 |
-20,594 |
Hover/Click |
|
Aug21 |
210623 |
602.25 |
611.50 |
602.25 |
608.75 |
+6.75 |
93,316 |
157,173 |
+3,803 |
Hover/Click |
|
Sep21 |
210623 |
603.75 |
612.50 |
603.75 |
609.75 |
+6.50 |
55,944 |
125,891 |
+1,388 |
Hover/Click |
|
Oct21 |
210623 |
605.00 |
613.00 |
605.00 |
610.50 |
+6.50 |
31,782 |
133,113 |
+2,778 |
Hover/Click |
|
Nov21 |
210623 |
604.25 |
610.75 |
604.25 |
608.50 |
+6.25 |
8,636 |
67,949 |
-685 |
Hover/Click |
|
Dec21 |
210623 |
600.00 |
607.75 |
600.00 |
605.50 |
+6.25 |
31,816 |
164,659 |
-3,727 |
Hover/Click |
|
Jan22 |
210623 |
600.75 |
606.25 |
600.75 |
604.00 |
+6.25 |
3,104 |
42,566 |
+480 |
Hover/Click |
|
Feb22 |
210623 |
600.25 |
604.75 |
599.50 |
603.00 |
+6.50 |
893 |
13,160 |
+1 |
Hover/Click |
|
Mar22 |
210623 |
597.75 |
603.00 |
597.75 |
601.00 |
+6.25 |
5,375 |
19,122 |
-1,113 |
Hover/Click |
|
Apr22 |
210623 |
596.25 |
600.75 |
596.00 |
598.75 |
+6.00 |
689 |
7,357 |
-33 |
Hover/Click |
| Total Volume and Open Interest |
361,175 |
1,044,684 |
-15,393 |
|
| Ethanol(CBOT) |
|
Jul21 |
210623 |
2.480 |
2.480 |
2.480 |
2.480 |
unch |
0 |
20 |
+0 |
|
|
Aug21 |
210623 |
2.400 |
2.400 |
2.400 |
2.400 |
unch |
0 |
8 |
+0 |
|
|
Sep21 |
210623 |
2.400 |
2.400 |
2.400 |
2.400 |
unch |
0 |
3 |
+0 |
|
|
Oct21 |
210623 |
2.387 |
2.387 |
2.387 |
2.387 |
unch |
|
|
|
|
|
Nov21 |
210623 |
2.387 |
2.387 |
2.387 |
2.387 |
unch |
|
|
|
|
|
Dec21 |
210623 |
2.387 |
2.387 |
2.387 |
2.387 |
unch |
|
|
|
|
|
Jan22 |
210623 |
2.317 |
2.317 |
2.317 |
2.317 |
unch |
|
|
|
|
|
Feb22 |
210623 |
2.317 |
2.317 |
2.317 |
2.317 |
unch |
|
|
|
|
| Total Volume and Open Interest |
0 |
31 |
+0 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug21 |
210623 |
72.86 |
74.25 |
72.86 |
73.08 |
+0.23 |
93,539 |
54,735 |
-924 |
Hover/Click |
|
Sep21 |
210623 |
72.05 |
73.31 |
72.05 |
72.36 |
+0.31 |
107,292 |
60,211 |
-2,469 |
Hover/Click |
|
Oct21 |
210623 |
71.42 |
72.24 |
71.35 |
71.44 |
+0.38 |
81,640 |
30,059 |
+132 |
Hover/Click |
|
Nov21 |
210623 |
70.52 |
71.33 |
70.52 |
70.60 |
+0.42 |
44,373 |
22,209 |
+1,765 |
Hover/Click |
|
Dec21 |
210623 |
69.92 |
70.50 |
69.80 |
69.83 |
+0.41 |
33,879 |
117,083 |
-1,906 |
Hover/Click |
|
Jan22 |
210623 |
69.18 |
69.73 |
69.13 |
69.13 |
+0.41 |
4,363 |
14,173 |
+29 |
Hover/Click |
|
Feb22 |
210623 |
68.61 |
69.00 |
68.49 |
68.49 |
+0.40 |
1,062 |
7,961 |
-168 |
Hover/Click |
|
Mar22 |
210623 |
67.65 |
68.30 |
67.65 |
67.90 |
+0.39 |
2,065 |
16,157 |
+227 |
Hover/Click |
|
Apr22 |
210623 |
67.45 |
67.74 |
67.34 |
67.34 |
+0.38 |
222 |
5,164 |
+1 |
Hover/Click |
|
May22 |
210623 |
66.83 |
66.83 |
66.83 |
66.83 |
+0.39 |
124 |
4,854 |
-4 |
Hover/Click |
|
Jun22 |
210623 |
66.60 |
66.81 |
66.35 |
66.35 |
+0.39 |
4,285 |
42,176 |
-48 |
Hover/Click |
|
Jul22 |
210623 |
65.84 |
65.84 |
65.84 |
65.84 |
+0.39 |
41 |
2,525 |
+1 |
Hover/Click |
|
Aug22 |
210623 |
65.37 |
65.37 |
65.37 |
65.37 |
+0.39 |
10 |
3,421 |
+3 |
Hover/Click |
|
Sep22 |
210623 |
64.91 |
64.91 |
64.91 |
64.91 |
+0.39 |
104 |
7,085 |
-8 |
Hover/Click |
|
Oct22 |
210623 |
64.47 |
64.47 |
64.47 |
64.47 |
+0.38 |
60 |
4,029 |
-2 |
Hover/Click |
|
Nov22 |
210623 |
64.06 |
64.06 |
64.06 |
64.06 |
+0.36 |
110 |
4,319 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
376,891 |
533,335 |
-16,216 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep21 |
210623 |
91.735 |
91.895 |
91.505 |
91.785 |
+0.035 |
20,045 |
32,849 |
-170 |
Hover/Click |
|
Dec21 |
210623 |
91.720 |
91.835 |
91.500 |
91.770 |
+0.040 |
172 |
967 |
+35 |
Hover/Click |
|
Mar22 |
210623 |
91.505 |
91.725 |
91.505 |
91.725 |
+0.040 |
0 |
26 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
20,217 |
33,842 |
-135 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep21 |
210623 |
75.55 |
76.02 |
75.40 |
75.75 |
+0.18 |
113,009 |
147,002 |
+5,857 |
Hover/Click |
|
Dec21 |
210623 |
75.50 |
76.03 |
75.43 |
75.77 |
+0.18 |
59 |
262 |
-6 |
Hover/Click |
|
Mar22 |
210623 |
75.79 |
76.04 |
75.49 |
75.79 |
+0.18 |
0 |
39 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
113,141 |
147,586 |
+5,878 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep21 |
210623 |
139.49 |
140.04 |
139.26 |
139.65 |
+0.22 |
118,685 |
169,333 |
+2,021 |
Hover/Click |
|
Dec21 |
210623 |
139.50 |
140.01 |
139.29 |
139.67 |
+0.22 |
208 |
2,142 |
-89 |
Hover/Click |
|
Mar22 |
210623 |
139.71 |
140.06 |
139.37 |
139.71 |
+0.22 |
1 |
168 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
119,422 |
174,038 |
+2,117 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep21 |
210623 |
81.26 |
81.62 |
81.11 |
81.27 |
+0.10 |
74,714 |
194,325 |
+623 |
Hover/Click |
|
Dec21 |
210623 |
81.25 |
81.59 |
81.12 |
81.27 |
+0.10 |
55 |
6,760 |
+22 |
Hover/Click |
|
Mar22 |
210623 |
81.30 |
81.59 |
81.14 |
81.28 |
+0.10 |
16 |
407 |
+9 |
Hover/Click |
|
Jun22 |
210623 |
81.56 |
81.56 |
81.12 |
81.25 |
+0.10 |
2 |
72 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
74,852 |
202,976 |
+644 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep21 |
210623 |
90.42 |
90.46 |
90.07 |
90.18 |
-0.28 |
105,406 |
176,712 |
+3,761 |
Hover/Click |
|
Dec21 |
210623 |
90.28 |
90.47 |
90.14 |
90.25 |
-0.29 |
49 |
284 |
+15 |
Hover/Click |
|
Mar22 |
210623 |
90.38 |
90.38 |
90.29 |
90.38 |
-0.28 |
1 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
105,549 |
178,085 |
+3,769 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep21 |
210623 |
109.14 |
109.47 |
108.92 |
109.13 |
unch |
26,833 |
39,741 |
+504 |
Hover/Click |
|
Dec21 |
210623 |
109.32 |
109.71 |
109.21 |
109.39 |
unch |
12 |
98 |
-8 |
Hover/Click |
|
Mar22 |
210623 |
109.70 |
109.80 |
109.70 |
109.70 |
unch |
0 |
33 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
26,845 |
39,885 |
+496 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep21 |
210623 |
119.61 |
119.90 |
119.31 |
119.49 |
-0.07 |
205,921 |
676,150 |
-7,230 |
Hover/Click |
|
Dec21 |
210623 |
119.82 |
120.10 |
119.54 |
119.70 |
-0.08 |
387 |
5,547 |
+37 |
Hover/Click |
|
Mar22 |
210623 |
119.97 |
120.35 |
119.81 |
119.97 |
-0.08 |
0 |
9,275 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
207,214 |
695,550 |
-7,240 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep21 |
210623 |
486.25 |
491.00 |
485.13 |
490.50 |
+4.63 |
52,971 |
138,385 |
-4,294 |
Hover/Click |
|
Dec21 |
210623 |
482.88 |
485.25 |
479.88 |
485.00 |
+4.63 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
52,997 |
138,412 |
-4,298 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jul21 |
210623 |
200.75 |
202.35 |
200.30 |
201.15 |
+0.55 |
7,838 |
37,294 |
-1,638 |
|
|
Aug21 |
210623 |
200.25 |
201.75 |
199.80 |
200.60 |
+0.60 |
914 |
1,344 |
+690 |
|
|
Sep21 |
210623 |
199.90 |
200.90 |
199.05 |
199.80 |
+0.55 |
57 |
3,145 |
+23 |
Hover/Click |
|
Oct21 |
210623 |
199.05 |
200.05 |
199.05 |
199.05 |
+0.60 |
|
|
|
|
| Total Volume and Open Interest |
8,809 |
41,783 |
-925 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210623 |
160~040 |
160~070 |
159~150 |
159~250 |
-0~050 |
454,429 |
1,178,931 |
-9,902 |
Hover/Click |
|
Dec21 |
210623 |
158~140 |
158~140 |
158~120 |
158~140 |
-0~050 |
0 |
7 |
+0 |
Hover/Click |
|
Mar22 |
210623 |
158~140 |
158~140 |
158~140 |
158~140 |
-0~050 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
454,429 |
1,178,938 |
-13,073 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210623 |
132~125 |
132~150 |
132~035 |
132~060 |
-0~055 |
1,942,226 |
4,250,904 |
-46,177 |
Hover/Click |
|
Dec21 |
210623 |
131~180 |
131~185 |
131~120 |
131~120 |
-0~055 |
36 |
157 |
+21 |
Hover/Click |
|
Mar22 |
210623 |
131~120 |
131~120 |
131~120 |
131~120 |
-0~055 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,942,262 |
4,251,061 |
-56,589 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210623 |
123~266 |
124~006 |
123~266 |
123~274 |
-0~034 |
1,174 |
38,835 |
-65 |
Hover/Click |
|
Sep21 |
210623 |
123~150 |
123~166 |
123~096 |
123~110 |
-0~034 |
1,033,729 |
3,415,893 |
-9,529 |
Hover/Click |
|
Dec21 |
210623 |
123~010 |
123~010 |
123~010 |
123~010 |
-0~034 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,034,903 |
3,454,728 |
-9,594 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210623 |
110~094 |
110~094 |
110~086 |
110~091 |
unch |
181 |
12,635 |
-122 |
Hover/Click |
|
Sep21 |
210623 |
110~053 |
110~057 |
110~037 |
110~043 |
-0~006 |
470,295 |
2,032,377 |
-9,638 |
Hover/Click |
|
Dec21 |
210623 |
110~032 |
110~032 |
110~032 |
110~032 |
-0~006 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
470,476 |
2,045,013 |
-9,760 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Sep21 |
210623 |
99.865 |
99.870 |
99.855 |
99.860 |
-0.010 |
399,051 |
1,028,008 |
+32,755 |
|
|
Dec21 |
210623 |
99.795 |
99.800 |
99.785 |
99.790 |
-0.005 |
400,855 |
992,059 |
+32,442 |
|
|
Mar22 |
210623 |
99.795 |
99.805 |
99.790 |
99.795 |
unch |
376,798 |
848,947 |
+2,965 |
|
|
Jun22 |
210623 |
99.735 |
99.740 |
99.710 |
99.720 |
-0.010 |
379,909 |
806,294 |
+26,349 |
|
|
Sep22 |
210623 |
99.650 |
99.650 |
99.615 |
99.625 |
-0.020 |
368,728 |
705,423 |
+20,295 |
|
|
Dec22 |
210623 |
99.510 |
99.510 |
99.460 |
99.470 |
-0.035 |
514,300 |
859,642 |
+26,360 |
|
|
Mar23 |
210623 |
99.400 |
99.400 |
99.355 |
99.360 |
-0.040 |
431,888 |
1,007,907 |
-40,624 |
|
|
Jun23 |
210623 |
99.270 |
99.275 |
99.215 |
99.225 |
-0.040 |
239,044 |
961,429 |
-1,441 |
|
|
Sep23 |
210623 |
99.055 |
99.065 |
99.000 |
99.005 |
-0.045 |
219,195 |
778,600 |
-9,904 |
|
|
Dec23 |
210623 |
98.925 |
98.935 |
98.870 |
98.875 |
-0.045 |
266,306 |
779,847 |
+8,057 |
|
|
Mar24 |
210623 |
98.815 |
98.825 |
98.755 |
98.765 |
-0.045 |
149,518 |
350,975 |
+4,134 |
|
|
Jun24 |
210623 |
98.700 |
98.710 |
98.645 |
98.655 |
-0.040 |
163,486 |
430,457 |
-1,109 |
|
|
Sep24 |
210623 |
98.590 |
98.600 |
98.540 |
98.545 |
-0.040 |
183,431 |
519,134 |
+11,592 |
|
|
Dec24 |
210623 |
98.490 |
98.500 |
98.445 |
98.450 |
-0.035 |
173,532 |
568,507 |
+29,927 |
|
|
Mar25 |
210623 |
98.425 |
98.435 |
98.380 |
98.390 |
-0.030 |
98,660 |
251,219 |
+6,635 |
|
|
Jun25 |
210623 |
98.355 |
98.370 |
98.315 |
98.320 |
-0.035 |
91,804 |
171,884 |
+5,977 |
|
|
Sep25 |
210623 |
98.300 |
98.310 |
98.255 |
98.260 |
-0.035 |
56,180 |
196,348 |
-6,091 |
|
|
Dec25 |
210623 |
98.230 |
98.240 |
98.185 |
98.190 |
-0.035 |
76,593 |
158,038 |
+1,184 |
|
| Total Volume and Open Interest |
4,753,387 |
12,072,015 |
+157,969 |
|
| Ultra T-Bond(CBOT) |
|
Jun21 |
210621 |
194~15 |
194~17 |
193~15 |
193~15 |
-2~12 |
821 |
10,067 |
-271 |
|
|
Sep21 |
210623 |
191~27 |
191~30 |
190~13 |
191~01 |
-0~06 |
240,200 |
1,203,787 |
-12,802 |
|
|
Dec21 |
210623 |
190~01 |
190~01 |
190~01 |
190~01 |
-0~06 |
|
|
|
|
| Total Volume and Open Interest |
240,200 |
1,203,787 |
-22,541 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun21 |
210621 |
148~165 |
148~180 |
148~070 |
148~070 |
-0~115 |
1,200 |
7,098 |
-376 |
|
|
Sep21 |
210623 |
146~275 |
146~300 |
146~135 |
146~180 |
-0~060 |
379,139 |
1,528,296 |
-2,264 |
|
|
Dec21 |
210623 |
146~000 |
146~000 |
146~000 |
146~000 |
-0~060 |
|
|
|
|
| Total Volume and Open Interest |
379,139 |
1,528,296 |
-8,022 |
|
| 30 Day Federal Funds(CBOT) |
|
Jun21 |
210623 |
99.920 |
99.923 |
99.920 |
99.923 |
unch |
3,272 |
124,570 |
+488 |
|
|
Jul21 |
210623 |
99.905 |
99.910 |
99.905 |
99.905 |
unch |
1,962 |
151,296 |
+442 |
|
|
Aug21 |
210623 |
99.910 |
99.910 |
99.905 |
99.905 |
-0.005 |
13,456 |
97,716 |
-196 |
|
|
Sep21 |
210623 |
99.905 |
99.910 |
99.905 |
99.905 |
-0.005 |
3,901 |
64,667 |
+952 |
|
|
Oct21 |
210623 |
99.910 |
99.910 |
99.905 |
99.905 |
-0.005 |
15,441 |
80,239 |
+8,407 |
|
|
Nov21 |
210623 |
99.910 |
99.910 |
99.905 |
99.905 |
-0.005 |
2,487 |
81,167 |
+473 |
|
| Total Volume and Open Interest |
133,005 |
1,072,871 |
-4,722 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep21 |
210623 |
151.70 |
151.75 |
151.67 |
151.68 |
+0.03 |
975 |
14,726 |
-125 |
Hover/Click |
|
Dec21 |
210623 |
151.68 |
151.68 |
151.68 |
151.68 |
+0.03 |
|
|
|
Hover/Click |
|
Mar22 |
210623 |
151.68 |
151.68 |
151.68 |
151.68 |
+0.03 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
975 |
14,726 |
-125 |
|
| Euro-Buxl(EUREX) |
|
Sep21 |
210623 |
202.14 |
203.48 |
201.70 |
202.44 |
+0.20 |
92,277 |
323,707 |
+1,848 |
|
|
Dec21 |
210623 |
200.82 |
200.82 |
200.82 |
200.82 |
+0.20 |
1 |
1,210 |
+1 |
|
|
Mar22 |
210623 |
199.64 |
199.64 |
199.64 |
199.64 |
+0.20 |
|
|
|
|
| Total Volume and Open Interest |
92,278 |
324,917 |
+1,849 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210623 |
172.02 |
172.46 |
171.76 |
172.17 |
+0.22 |
828,098 |
1,411,600 |
-198,832 |
Hover/Click |
|
Dec21 |
210623 |
169.43 |
169.46 |
169.32 |
169.32 |
+0.22 |
2 |
141 |
-1 |
Hover/Click |
|
Mar22 |
210623 |
171.32 |
171.32 |
171.32 |
171.32 |
+0.22 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
828,100 |
1,411,741 |
-198,833 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210623 |
133.96 |
134.12 |
133.89 |
134.04 |
+0.08 |
443,375 |
1,307,686 |
+19,943 |
Hover/Click |
|
Dec21 |
210623 |
134.86 |
134.86 |
134.86 |
134.86 |
+0.08 |
|
|
|
Hover/Click |
|
Mar22 |
210623 |
136.64 |
136.64 |
136.64 |
136.64 |
+0.08 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
443,375 |
1,307,686 |
+19,943 |
|
| Euro-Schatz(EUREX) |
|
Sep21 |
210623 |
112.12 |
112.14 |
112.11 |
112.13 |
+0.00 |
287,948 |
1,361,076 |
-4,457 |
|
|
Dec21 |
210623 |
112.13 |
112.13 |
112.13 |
112.13 |
+0.00 |
|
|
|
|
|
Mar22 |
210623 |
113.47 |
113.47 |
113.47 |
113.47 |
+0.00 |
|
|
|
|
| Total Volume and Open Interest |
287,948 |
1,361,076 |
-4,457 |
|
| 3-Mth Euribor(EUREX) |
|
Jun21 |
210614 |
100.545 |
100.545 |
100.545 |
100.545 |
unch |
50 |
763 |
+50 |
|
|
Sep21 |
210623 |
100.530 |
100.530 |
100.530 |
100.530 |
unch |
0 |
1,591 |
+0 |
|
|
Dec21 |
210623 |
100.525 |
100.525 |
100.525 |
100.525 |
+0.005 |
0 |
791 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,881 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun21 |
210623 |
128~15 |
128~15 |
128~15 |
128~15 |
+0~00 |
1,240 |
9,725 |
-71 |
Hover/Click |
|
Sep21 |
210623 |
127~09 |
127~20 |
127~08 |
127~14 |
+0~00 |
219,482 |
680,432 |
-5,501 |
Hover/Click |
| Total Volume and Open Interest |
220,722 |
690,157 |
-5,572 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Sep21 |
210623 |
99.90 |
99.91 |
99.90 |
99.90 |
unch |
17,959 |
527,588 |
-6,813 |
|
|
Dec21 |
210623 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
32,122 |
469,297 |
+7,149 |
|
|
Mar22 |
210623 |
99.73 |
99.74 |
99.73 |
99.73 |
unch |
54,909 |
528,904 |
-16,566 |
|
|
Jun22 |
210623 |
99.65 |
99.67 |
99.65 |
99.65 |
unch |
63,074 |
423,571 |
-9,935 |
|
|
Sep22 |
210623 |
99.57 |
99.58 |
99.57 |
99.57 |
-0.01 |
81,766 |
345,863 |
-7,834 |
|
|
Dec22 |
210623 |
99.50 |
99.51 |
99.49 |
99.50 |
unch |
88,683 |
277,597 |
+2,700 |
|
| Total Volume and Open Interest |
766,040 |
4,342,711 |
-17,508 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Sep21 |
210623 |
100.530 |
100.535 |
100.525 |
100.530 |
unch |
37,322 |
415,293 |
-2,032 |
|
|
Dec21 |
210623 |
100.520 |
100.525 |
100.515 |
100.520 |
unch |
48,981 |
421,264 |
+1,558 |
|
|
Mar22 |
210623 |
100.505 |
100.505 |
100.495 |
100.500 |
unch |
54,128 |
293,244 |
-324 |
|
| Total Volume and Open Interest |
896,902 |
3,954,107 |
+3,347 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep21 |
210623 |
99.96 |
99.97 |
99.96 |
99.97 |
+0.01 |
22,222 |
127,631 |
+1,698 |
|
|
Dec21 |
210623 |
99.92 |
99.93 |
99.91 |
99.93 |
+0.01 |
24,290 |
161,073 |
+1,191 |
|
|
Mar22 |
210623 |
99.87 |
99.88 |
99.86 |
99.88 |
+0.01 |
27,372 |
161,198 |
+4,192 |
|
|
Jun22 |
210623 |
99.79 |
99.81 |
99.79 |
99.81 |
+0.01 |
25,030 |
148,700 |
-3,858 |
|
|
Sep22 |
210623 |
99.65 |
99.68 |
99.65 |
99.68 |
+0.02 |
20,288 |
95,337 |
-4,002 |
|
|
Dec22 |
210623 |
99.52 |
99.54 |
99.52 |
99.54 |
+0.02 |
17,612 |
70,487 |
-5,001 |
|
|
Mar23 |
210623 |
99.39 |
99.42 |
99.39 |
99.42 |
+0.02 |
20,730 |
52,102 |
-3,510 |
|
|
Jun23 |
210623 |
99.28 |
99.31 |
99.27 |
99.31 |
+0.03 |
5,798 |
26,592 |
+1,103 |
|
|
Sep23 |
210623 |
99.17 |
99.20 |
99.17 |
99.20 |
+0.04 |
0 |
1,331 |
+0 |
|
|
Dec23 |
210623 |
99.06 |
99.06 |
99.06 |
99.06 |
+0.04 |
4 |
565 |
-3 |
|
| Total Volume and Open Interest |
163,346 |
845,264 |
-8,190 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep21 |
210623 |
98.39 |
98.43 |
98.36 |
98.43 |
+0.03 |
240,144 |
1,265,902 |
-7,336 |
|
|
Dec21 |
210623 |
98.43 |
98.43 |
98.43 |
98.43 |
+0.03 |
|
|
|
|
| Total Volume and Open Interest |
240,144 |
1,265,902 |
-7,336 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep21 |
210623 |
99.47 |
99.51 |
99.46 |
99.50 |
+0.03 |
239,952 |
750,050 |
-44,348 |
|
|
Dec21 |
210623 |
99.50 |
99.50 |
99.50 |
99.50 |
+0.03 |
|
|
|
|
| Total Volume and Open Interest |
239,952 |
750,050 |
-44,348 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun21 |
210623 |
1780.7 |
1793.2 |
1780.6 |
1782.3 |
+6.0 |
38 |
437 |
-142 |
Hover/Click |
|
Aug21 |
210623 |
1779.1 |
1795.6 |
1773.1 |
1783.4 |
+6.0 |
195,523 |
361,161 |
-7,025 |
Hover/Click |
|
Oct21 |
210623 |
1780.3 |
1797.0 |
1775.3 |
1785.3 |
+6.0 |
1,243 |
19,562 |
+209 |
Hover/Click |
|
Dec21 |
210623 |
1783.9 |
1799.6 |
1777.5 |
1787.7 |
+6.1 |
2,333 |
60,871 |
-733 |
Hover/Click |
|
Feb22 |
210623 |
1787.4 |
1801.0 |
1780.4 |
1789.6 |
+6.2 |
281 |
9,765 |
+31 |
Hover/Click |
|
Apr22 |
210623 |
1790.9 |
1800.0 |
1790.9 |
1791.1 |
+6.1 |
237 |
1,483 |
-12 |
Hover/Click |
|
Jun22 |
210623 |
1787.8 |
1792.7 |
1783.9 |
1792.7 |
+6.1 |
308 |
2,432 |
+288 |
Hover/Click |
|
Aug22 |
210623 |
1795.2 |
1795.9 |
1794.5 |
1794.5 |
+6.2 |
3 |
58 |
-3 |
Hover/Click |
|
Oct22 |
210623 |
1796.1 |
1796.1 |
1796.1 |
1796.1 |
+6.2 |
0 |
53 |
+0 |
Hover/Click |
|
Dec22 |
210623 |
1792.0 |
1796.8 |
1792.0 |
1796.8 |
+6.2 |
102 |
1,091 |
+96 |
Hover/Click |
|
Feb23 |
210623 |
1799.8 |
1799.8 |
1799.8 |
1799.8 |
+6.2 |
|
|
|
Hover/Click |
|
Apr23 |
210623 |
1803.0 |
1803.0 |
1803.0 |
1803.0 |
+6.2 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
200,758 |
458,770 |
-7,336 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Jul21 |
210623 |
2583.5 |
2637.0 |
2580.0 |
2611.1 |
+25.4 |
66,361 |
64,050 |
-6,947 |
Hover/Click |
|
Sep21 |
210623 |
2589.0 |
2641.0 |
2585.0 |
2615.2 |
+25.4 |
13,282 |
86,311 |
+4,719 |
Hover/Click |
|
Dec21 |
210623 |
2590.0 |
2646.0 |
2590.0 |
2620.7 |
+25.6 |
1,738 |
21,385 |
+234 |
Hover/Click |
|
Mar22 |
210623 |
2597.0 |
2650.5 |
2597.0 |
2625.8 |
+25.6 |
128 |
2,809 |
+37 |
Hover/Click |
|
May22 |
210623 |
2630.2 |
2630.2 |
2630.2 |
2630.2 |
+25.5 |
22 |
1,023 |
+4 |
Hover/Click |
|
Jul22 |
210623 |
2634.0 |
2634.0 |
2634.0 |
2634.0 |
+25.5 |
1 |
102 |
+1 |
Hover/Click |
|
Sep22 |
210623 |
2636.4 |
2636.4 |
2636.4 |
2636.4 |
+25.5 |
0 |
24 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
81,747 |
177,132 |
-1,863 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul21 |
210623 |
1073.4 |
1094.0 |
1069.6 |
1086.5 |
+16.3 |
20,917 |
29,141 |
-2,723 |
Hover/Click |
|
Oct21 |
210623 |
1075.7 |
1096.4 |
1072.0 |
1089.5 |
+16.6 |
7,609 |
32,731 |
+2,877 |
Hover/Click |
|
Jan22 |
210623 |
1086.5 |
1099.1 |
1081.2 |
1093.1 |
+16.8 |
232 |
1,248 |
+73 |
Hover/Click |
|
Apr22 |
210623 |
1088.4 |
1097.4 |
1086.2 |
1096.7 |
+17.1 |
61 |
87 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
28,944 |
63,354 |
+241 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun21 |
210623 |
2587.50 |
2626.30 |
2587.50 |
2626.30 |
+71.60 |
3 |
8 |
-6 |
Hover/Click |
|
Sep21 |
210623 |
2544.00 |
2637.00 |
2544.00 |
2630.50 |
+71.60 |
2,174 |
9,285 |
-317 |
Hover/Click |
|
Dec21 |
210623 |
2604.50 |
2632.60 |
2595.00 |
2632.60 |
+69.90 |
14 |
98 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
2,194 |
9,402 |
-320 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Jul21 |
210623 |
423.05 |
434.25 |
422.75 |
433.05 |
+10.05 |
89,701 |
47,437 |
-8,125 |
Hover/Click |
|
Sep21 |
210623 |
422.30 |
433.55 |
421.95 |
432.40 |
+10.50 |
38,600 |
104,728 |
+3,827 |
Hover/Click |
|
Dec21 |
210623 |
422.65 |
433.45 |
422.50 |
432.60 |
+10.65 |
4,257 |
39,845 |
+516 |
Hover/Click |
|
Mar22 |
210623 |
426.00 |
433.20 |
424.70 |
432.80 |
+10.75 |
614 |
12,946 |
+184 |
Hover/Click |
|
May22 |
210623 |
425.05 |
432.85 |
425.05 |
432.85 |
+10.80 |
148 |
1,978 |
+46 |
Hover/Click |
| Total Volume and Open Interest |
134,497 |
216,067 |
-3,761 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210623 |
33864 |
33962 |
33752 |
33759 |
-76 |
203,032 |
104,271 |
-6,141 |
Hover/Click |
|
Dec21 |
210623 |
33797 |
33844 |
33646 |
33646 |
-83 |
100 |
133 |
+19 |
Hover/Click |
|
Mar22 |
210623 |
33546 |
33630 |
33546 |
33546 |
-66 |
|
|
|
Hover/Click |
|
Jun22 |
210623 |
33433 |
33433 |
33433 |
33433 |
-66 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
203,132 |
104,404 |
-6,122 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Sep21 |
210623 |
4231.50 |
4247.25 |
4231.50 |
4231.50 |
-4.75 |
2,416 |
5,408 |
+387 |
|
|
Dec21 |
210623 |
4221.50 |
4221.50 |
4221.50 |
4221.50 |
-4.75 |
|
|
|
|
|
Mar22 |
210623 |
938.60 |
938.60 |
938.60 |
938.60 |
-3.90 |
|
|
|
|
|
Jun22 |
210623 |
929.40 |
929.40 |
929.40 |
929.40 |
-1.60 |
|
|
|
|
| Total Volume and Open Interest |
2,416 |
5,482 |
+387 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep21 |
210623 |
4237.50 |
4248.25 |
4230.50 |
4231.50 |
-4.75 |
1,425,623 |
2,487,214 |
+11,585 |
Hover/Click |
|
Dec21 |
210623 |
4226.50 |
4238.00 |
4221.00 |
4221.50 |
-4.75 |
719 |
48,137 |
+84 |
Hover/Click |
|
Mar22 |
210623 |
4230.00 |
4231.00 |
4215.50 |
4215.50 |
-3.75 |
4 |
1,095 |
+1 |
Hover/Click |
|
Jun22 |
210623 |
4206.25 |
4206.25 |
4206.25 |
4206.25 |
-1.50 |
0 |
45,722 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,426,352 |
2,582,174 |
+11,676 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep21 |
210623 |
14274.00 |
14315.75 |
14231.75 |
14263.00 |
+4.75 |
503,663 |
219,282 |
+2,823 |
Hover/Click |
|
Dec21 |
210623 |
14258.75 |
14300.75 |
14221.75 |
14250.25 |
+4.75 |
660 |
624 |
+59 |
Hover/Click |
|
Mar22 |
210623 |
14248.50 |
14275.25 |
14227.00 |
14248.50 |
+5.75 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
504,326 |
219,916 |
+2,885 |
|
| 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 |
210623 |
2669.50 |
2684.50 |
2663.70 |
2671.50 |
+1.40 |
12,219 |
44,118 |
-473 |
Hover/Click |
|
Dec21 |
210623 |
2680.90 |
2680.90 |
2674.90 |
2680.90 |
+1.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
12,219 |
44,118 |
-473 |
|
| Volatility Index(CBOE) |
|
Jun21 |
210616 |
17.30 |
17.44 |
16.38 |
16.38 |
-0.72 |
48,569 |
44,068 |
-10,798 |
|
|
Jul21 |
210623 |
18.80 |
18.95 |
18.25 |
18.44 |
-0.39 |
92,771 |
171,626 |
-19,790 |
|
|
Aug21 |
210623 |
20.40 |
20.51 |
19.93 |
20.19 |
-0.34 |
45,204 |
72,586 |
-9,541 |
|
|
Sep21 |
210623 |
21.42 |
21.55 |
21.05 |
21.27 |
-0.33 |
13,650 |
29,066 |
-2,618 |
|
| Total Volume and Open Interest |
167,545 |
318,506 |
-33,364 |
|
| S & P 600(CME) |
|
Jun21 |
210618 |
1346.35 |
1346.35 |
1346.35 |
1346.35 |
-18.15 |
|
|
|
|
|
Sep21 |
210623 |
1369.90 |
1369.90 |
1369.90 |
1369.90 |
+1.10 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep21 |
210623 |
2292.70 |
2312.20 |
2283.90 |
2300.30 |
+7.80 |
169,819 |
415,647 |
-6,257 |
Hover/Click |
|
Dec21 |
210623 |
2293.70 |
2306.40 |
2281.40 |
2295.20 |
+7.20 |
21 |
25 |
+8 |
Hover/Click |
|
Mar22 |
210623 |
2288.90 |
2288.90 |
2288.90 |
2288.90 |
+6.70 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
169,840 |
415,673 |
-6,249 |
|
| Nikkei 225(CME) |
|
Sep21 |
210623 |
28875 |
28990 |
28690 |
28745 |
-75 |
8,263 |
16,181 |
+205 |
|
|
Dec21 |
210623 |
28615 |
28810 |
28570 |
28615 |
-45 |
8 |
12 |
+8 |
|
| Total Volume and Open Interest |
8,271 |
16,193 |
+213 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep21 |
210623 |
28750 |
28970 |
28595 |
28815 |
+30 |
84,388 |
105,815 |
+1,220 |
|
|
Dec21 |
210623 |
28645 |
28645 |
28645 |
28645 |
+25 |
21 |
10,627 |
+14 |
|
|
Mar22 |
210623 |
28610 |
28610 |
28610 |
28610 |
+25 |
1 |
623 |
+0 |
|
| Total Volume and Open Interest |
84,420 |
138,856 |
+1,239 |
|
| Nikkei 225 Mini(JPX) |
|
Sep21 |
210623 |
28880 |
28965 |
28810 |
28810 |
+60 |
879,367 |
193,939 |
+16,933 |
|
|
Dec21 |
210621 |
28730 |
28730 |
27530 |
27850 |
-960 |
4,237 |
4,396 |
+392 |
|
|
Mar22 |
210621 |
28625 |
28650 |
27490 |
27780 |
-970 |
97 |
1,604 |
+3 |
|
| Total Volume and Open Interest |
304,933 |
201,041 |
-6,435 |
|
| Nikkei 225(JPX) |
|
Sep21 |
210623 |
28880 |
28970 |
28810 |
28810 |
+60 |
67,550 |
184,849 |
+10,088 |
|
|
Dec21 |
210623 |
28690 |
28770 |
28620 |
28620 |
+50 |
314 |
43,561 |
+2 |
|
|
Mar22 |
210623 |
28620 |
28620 |
28560 |
28560 |
+60 |
52 |
3,151 |
+69 |
|
| Total Volume and Open Interest |
67,931 |
277,098 |
+10,174 |
|
| Nikkei 225(CME) Yen |
|
Sep21 |
210623 |
28845 |
28960 |
28660 |
28720 |
-75 |
48,557 |
43,385 |
+1,632 |
|
|
Dec21 |
210623 |
28535 |
28755 |
28490 |
28535 |
-75 |
2 |
3 |
+2 |
|
|
Mar22 |
210623 |
28480 |
28480 |
28480 |
28480 |
-55 |
|
|
|
|
| Total Volume and Open Interest |
48,559 |
43,388 |
+1,634 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun21 |
210610 |
28980 |
28980 |
28980 |
28980 |
+150 |
|
|
|
|
|
Sep21 |
210623 |
28720 |
28720 |
28720 |
28720 |
-80 |
|
|
|
|
|
Dec21 |
210623 |
28540 |
28540 |
28540 |
28540 |
-70 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jul21 |
210623 |
6610.0 |
6613.0 |
6534.0 |
6540.0 |
-59.0 |
73,876 |
276,336 |
+17,127 |
|
|
Aug21 |
210623 |
6598.5 |
6598.5 |
6535.0 |
6535.0 |
-59.0 |
16 |
10 |
+0 |
|
|
Sep21 |
210623 |
6603.0 |
6603.0 |
6528.5 |
6531.5 |
-59.0 |
34 |
8,173 |
+54 |
|
|
Dec21 |
210623 |
6508.5 |
6508.5 |
6508.5 |
6508.5 |
-56.0 |
0 |
28,504 |
+0 |
|
|
Mar22 |
210623 |
6487.5 |
6487.5 |
6487.5 |
6487.5 |
-59.0 |
|
|
|
|
|
Jun22 |
210623 |
6358.0 |
6358.0 |
6358.0 |
6358.0 |
-59.0 |
|
|
|
|
| Total Volume and Open Interest |
73,926 |
322,527 |
-45,930 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jun21 |
210623 |
28211 |
28857 |
28184 |
28730 |
+537 |
114,544 |
100,935 |
-3,142 |
|
|
Jul21 |
210623 |
28109 |
28755 |
28093 |
28642 |
+552 |
1,752 |
1,973 |
+594 |
|
| Total Volume and Open Interest |
116,551 |
109,310 |
-2,531 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210623 |
15632.0 |
15656.0 |
15433.0 |
15473.0 |
-155.0 |
63,701 |
79,915 |
+2,560 |
|
|
Dec21 |
210623 |
15605.0 |
15614.0 |
15443.0 |
15443.0 |
-156.0 |
50 |
305 |
+7 |
|
|
Mar22 |
210623 |
15424.0 |
15424.0 |
15424.0 |
15424.0 |
-156.0 |
|
|
|
|
| Total Volume and Open Interest |
63,751 |
80,220 |
+2,567 |
|
| Mini-DAX(EUREX) |
|
Jun21 |
210618 |
15709.0 |
15744.0 |
15608.0 |
15613.5 |
-110.5 |
44,980 |
15,254 |
-4,008 |
|
|
Sep21 |
210623 |
15617.0 |
15656.0 |
15433.0 |
15473.0 |
-155.0 |
49,024 |
17,927 |
+976 |
|
|
Dec21 |
210623 |
15616.0 |
15616.0 |
15422.0 |
15443.0 |
-156.0 |
43 |
110 |
+12 |
|
| Total Volume and Open Interest |
49,067 |
18,037 |
+988 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210618 |
4161 |
4167 |
4148 |
4157 |
-1 |
1,183,222 |
1,726,549 |
-1,124,469 |
|
|
Sep21 |
210623 |
4112 |
4119 |
4058 |
4068 |
-44 |
1,229,435 |
2,741,330 |
-319,399 |
|
|
Dec21 |
210623 |
4088 |
4088 |
4040 |
4047 |
-44 |
103 |
94,668 |
-15 |
|
| Total Volume and Open Interest |
1,230,188 |
2,856,740 |
-319,414 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210618 |
12024 |
12054 |
12008 |
12041 |
+38 |
61,075 |
117,179 |
-54,521 |
|
|
Sep21 |
210623 |
11967 |
11974 |
11866 |
11884 |
-83 |
33,397 |
134,070 |
+1,124 |
|
|
Dec21 |
210623 |
11852 |
11852 |
11852 |
11852 |
-83 |
9 |
744 |
-5 |
|
| Total Volume and Open Interest |
33,407 |
134,815 |
+1,120 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep21 |
210623 |
7012.50 |
7055.00 |
6992.50 |
7012.50 |
-10.50 |
100,719 |
591,331 |
-1,620 |
|
|
Dec21 |
210623 |
6996.00 |
7004.00 |
6977.50 |
6977.50 |
-11.00 |
2 |
26 |
+1 |
|
|
Mar22 |
210623 |
6918.00 |
6918.00 |
6918.00 |
6918.00 |
-11.00 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
100,721 |
591,361 |
-1,619 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep21 |
210623 |
7248.0 |
7255.0 |
7194.0 |
7199.0 |
-54.0 |
49,898 |
251,075 |
-2,183 |
|
|
Dec21 |
210623 |
7171.0 |
7171.0 |
7171.0 |
7171.0 |
-54.0 |
0 |
145 |
+0 |
|
|
Mar22 |
210623 |
7104.0 |
7104.0 |
7104.0 |
7104.0 |
-54.0 |
|
|
|
|
| Total Volume and Open Interest |
49,989 |
251,327 |
-2,198 |
|
| FTSE MIB(ISE) |
|
Sep21 |
210623 |
25240.00 |
25295.00 |
24955.00 |
24977.00 |
-263.00 |
21,198 |
79,714 |
-1,899 |
|
|
Dec21 |
210623 |
24675.00 |
24915.00 |
24642.00 |
24642.00 |
-273.00 |
25 |
151 |
+20 |
|
|
Mar22 |
210623 |
24462.00 |
24462.00 |
24462.00 |
24462.00 |
-273.00 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
21,223 |
79,866 |
-1,879 |
|
| KOSPI 200(KFE) |
|
Sep21 |
210623 |
435.00 |
436.35 |
433.70 |
435.85 |
+2.45 |
212,999 |
226,677 |
+2,382 |
|
|
Dec21 |
210623 |
434.50 |
435.60 |
433.25 |
435.35 |
+2.50 |
217 |
28,481 |
+29 |
|
|
Mar22 |
210623 |
432.65 |
432.65 |
432.65 |
432.65 |
+2.45 |
0 |
1,785 |
+0 |
|
| Total Volume and Open Interest |
213,216 |
272,496 |
+2,411 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jul21 |
210623 |
531.75 |
532.70 |
528.00 |
528.00 |
+2.00 |
120 |
4,054 |
-100 |
|
|
Aug21 |
210623 |
528.65 |
528.65 |
528.65 |
528.65 |
+2.00 |
|
|
|
|
|
Sep21 |
210623 |
528.00 |
528.00 |
528.00 |
528.00 |
+0.70 |
|
|
|
|
| Total Volume and Open Interest |
120 |
4,054 |
-100 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
