|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue June 29, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210629 |
1370.00 |
1372.50 |
1348.00 |
1359.75 |
+2.75 |
97,444 |
35,880 |
-72,097 |
Hover/Click |
|
Aug21 |
210629 |
1350.00 |
1353.25 |
1327.00 |
1339.75 |
+3.00 |
39,509 |
69,530 |
+5,167 |
Hover/Click |
|
Sep21 |
210629 |
1328.00 |
1330.25 |
1303.25 |
1317.50 |
+1.75 |
13,280 |
33,206 |
+836 |
Hover/Click |
|
Nov21 |
210629 |
1325.25 |
1327.00 |
1298.00 |
1312.50 |
unch |
112,512 |
369,217 |
+4,913 |
Hover/Click |
|
Jan22 |
210629 |
1327.75 |
1331.00 |
1301.50 |
1316.25 |
-0.25 |
10,656 |
56,220 |
+582 |
Hover/Click |
|
Mar22 |
210629 |
1312.00 |
1315.50 |
1285.75 |
1299.25 |
-2.00 |
6,736 |
74,724 |
+561 |
Hover/Click |
|
May22 |
210629 |
1310.50 |
1314.00 |
1284.25 |
1297.50 |
-2.75 |
4,617 |
30,610 |
+614 |
Hover/Click |
|
Jul22 |
210629 |
1311.50 |
1317.00 |
1287.75 |
1300.00 |
-3.50 |
1,811 |
20,893 |
+17 |
Hover/Click |
|
Aug22 |
210629 |
1304.00 |
1304.00 |
1288.75 |
1289.25 |
-4.75 |
158 |
915 |
-34 |
Hover/Click |
|
Sep22 |
210629 |
1256.00 |
1261.25 |
1243.50 |
1254.75 |
-3.25 |
118 |
1,114 |
+1 |
Hover/Click |
|
Nov22 |
210629 |
1237.25 |
1243.25 |
1219.25 |
1231.00 |
-2.00 |
671 |
12,460 |
+67 |
Hover/Click |
|
Jan23 |
210629 |
1232.50 |
1236.75 |
1220.00 |
1231.25 |
-1.75 |
57 |
488 |
-3 |
Hover/Click |
|
Mar23 |
210629 |
1218.25 |
1218.25 |
1218.25 |
1218.25 |
-1.75 |
44 |
214 |
+11 |
Hover/Click |
|
May23 |
210629 |
1215.50 |
1215.50 |
1215.50 |
1215.50 |
-2.00 |
0 |
14 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
287,629 |
705,930 |
-59,355 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210629 |
353.60 |
353.90 |
344.40 |
348.40 |
-3.20 |
35,417 |
19,819 |
-12,024 |
Hover/Click |
|
Aug21 |
210629 |
355.20 |
356.40 |
346.60 |
350.40 |
-3.50 |
32,776 |
55,775 |
+1,360 |
Hover/Click |
|
Sep21 |
210629 |
357.30 |
357.30 |
348.00 |
351.70 |
-3.80 |
13,364 |
39,509 |
+277 |
Hover/Click |
|
Oct21 |
210629 |
357.40 |
357.40 |
348.10 |
351.00 |
-4.50 |
5,530 |
26,751 |
-6 |
Hover/Click |
|
Dec21 |
210629 |
361.90 |
361.90 |
351.60 |
353.80 |
-5.50 |
46,053 |
152,902 |
+2,737 |
Hover/Click |
|
Jan22 |
210629 |
361.10 |
361.10 |
351.90 |
353.50 |
-5.80 |
6,476 |
30,409 |
+379 |
Hover/Click |
|
Mar22 |
210629 |
356.40 |
356.70 |
348.20 |
350.40 |
-5.20 |
4,688 |
28,572 |
-6 |
Hover/Click |
|
May22 |
210629 |
355.80 |
356.10 |
348.00 |
350.30 |
-4.90 |
3,333 |
16,637 |
+393 |
Hover/Click |
|
Jul22 |
210629 |
358.80 |
358.90 |
350.70 |
353.20 |
-4.90 |
1,776 |
9,796 |
+251 |
Hover/Click |
|
Aug22 |
210629 |
354.00 |
354.00 |
350.90 |
352.20 |
-4.80 |
222 |
2,086 |
+80 |
Hover/Click |
| Total Volume and Open Interest |
150,344 |
391,150 |
-6,440 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210629 |
62.78 |
65.55 |
61.74 |
64.15 |
+1.84 |
36,717 |
18,574 |
-10,301 |
Hover/Click |
|
Aug21 |
210629 |
60.99 |
63.67 |
59.76 |
62.16 |
+1.71 |
44,819 |
81,521 |
+2,477 |
Hover/Click |
|
Sep21 |
210629 |
60.73 |
63.42 |
59.54 |
61.81 |
+1.53 |
23,297 |
41,403 |
-1,428 |
Hover/Click |
|
Oct21 |
210629 |
60.54 |
63.23 |
59.30 |
61.52 |
+1.41 |
15,314 |
41,748 |
-238 |
Hover/Click |
|
Dec21 |
210629 |
60.67 |
63.09 |
59.12 |
61.29 |
+1.26 |
77,747 |
189,176 |
+1,773 |
Hover/Click |
|
Jan22 |
210629 |
60.08 |
62.57 |
58.67 |
60.77 |
+1.14 |
12,006 |
32,877 |
+458 |
Hover/Click |
|
Mar22 |
210629 |
59.34 |
61.67 |
57.86 |
59.90 |
+1.03 |
7,382 |
33,560 |
+616 |
Hover/Click |
|
May22 |
210629 |
58.54 |
61.00 |
57.19 |
59.13 |
+0.90 |
2,966 |
23,478 |
+412 |
Hover/Click |
|
Jul22 |
210629 |
58.20 |
60.00 |
56.68 |
58.59 |
+0.82 |
1,508 |
13,675 |
-137 |
Hover/Click |
|
Aug22 |
210629 |
57.00 |
59.48 |
56.24 |
57.95 |
+0.75 |
161 |
1,310 |
-61 |
Hover/Click |
| Total Volume and Open Interest |
222,980 |
492,643 |
-6,469 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul21 |
210629 |
794.5 |
818.2 |
793.5 |
809.5 |
+30.0 |
1,447 |
2,928 |
-6,214 |
Hover/Click |
|
Nov21 |
210629 |
780.0 |
814.5 |
778.5 |
794.6 |
+25.1 |
17,792 |
128,335 |
+1,368 |
Hover/Click |
|
Jan22 |
210629 |
770.0 |
805.0 |
770.0 |
788.3 |
+22.3 |
2,949 |
42,026 |
+230 |
Hover/Click |
|
Mar22 |
210629 |
764.3 |
792.0 |
764.3 |
778.9 |
+20.9 |
763 |
12,197 |
+44 |
Hover/Click |
|
May22 |
210629 |
753.9 |
780.1 |
753.9 |
768.0 |
+17.8 |
508 |
4,696 |
-49 |
Hover/Click |
| Total Volume and Open Interest |
23,730 |
192,165 |
-4,467 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210629 |
678.25 |
700.00 |
668.00 |
694.50 |
+19.00 |
123,016 |
79,278 |
-55,746 |
Hover/Click |
|
Sep21 |
210629 |
560.00 |
569.75 |
551.75 |
559.25 |
+1.00 |
90,061 |
512,255 |
+7,835 |
Hover/Click |
|
Dec21 |
210629 |
548.25 |
559.00 |
541.50 |
548.50 |
+1.25 |
162,365 |
603,701 |
+3,571 |
Hover/Click |
|
Mar22 |
210629 |
555.50 |
566.00 |
549.00 |
555.50 |
+0.75 |
18,496 |
147,627 |
+2,602 |
Hover/Click |
|
May22 |
210629 |
560.00 |
570.25 |
553.75 |
560.00 |
+0.75 |
5,856 |
54,017 |
+1,434 |
Hover/Click |
|
Jul22 |
210629 |
561.25 |
571.50 |
555.25 |
561.00 |
+0.50 |
3,512 |
77,166 |
+110 |
Hover/Click |
|
Sep22 |
210629 |
501.00 |
512.25 |
499.25 |
504.75 |
+0.25 |
514 |
15,947 |
+76 |
Hover/Click |
|
Dec22 |
210629 |
488.75 |
495.75 |
483.75 |
486.50 |
-2.25 |
1,400 |
56,227 |
+43 |
Hover/Click |
|
Mar23 |
210629 |
498.25 |
502.00 |
492.50 |
493.75 |
-2.50 |
68 |
2,259 |
-21 |
Hover/Click |
|
May23 |
210629 |
502.25 |
503.00 |
497.25 |
498.00 |
-1.50 |
17 |
138 |
-9 |
Hover/Click |
| Total Volume and Open Interest |
405,417 |
1,552,931 |
-40,080 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210629 |
651.00 |
657.75 |
638.25 |
639.75 |
-6.25 |
38,795 |
21,189 |
-17,619 |
Hover/Click |
|
Sep21 |
210629 |
657.00 |
663.50 |
644.50 |
646.25 |
-5.25 |
63,546 |
188,044 |
+7,094 |
Hover/Click |
|
Dec21 |
210629 |
664.25 |
670.75 |
651.50 |
653.25 |
-5.50 |
20,063 |
93,317 |
+386 |
Hover/Click |
|
Mar22 |
210629 |
671.50 |
677.25 |
659.00 |
660.25 |
-5.25 |
5,582 |
26,768 |
-274 |
Hover/Click |
|
May22 |
210629 |
673.00 |
679.00 |
662.25 |
663.25 |
-4.50 |
1,186 |
5,191 |
+144 |
Hover/Click |
|
Jul22 |
210629 |
665.25 |
673.00 |
659.00 |
660.75 |
-1.50 |
845 |
18,689 |
-19 |
Hover/Click |
| Total Volume and Open Interest |
130,198 |
359,775 |
-10,256 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul21 |
210629 |
620.25 |
635.00 |
614.25 |
619.00 |
+1.00 |
13,905 |
19,011 |
-3,944 |
Hover/Click |
|
Sep21 |
210629 |
629.75 |
643.50 |
621.75 |
627.00 |
+0.25 |
23,326 |
100,270 |
+1,391 |
Hover/Click |
|
Dec21 |
210629 |
639.00 |
652.00 |
631.00 |
636.00 |
unch |
7,218 |
56,445 |
+363 |
Hover/Click |
|
Mar22 |
210629 |
646.75 |
660.50 |
639.75 |
644.75 |
-0.25 |
1,668 |
13,033 |
+143 |
Hover/Click |
|
May22 |
210629 |
652.75 |
662.50 |
645.00 |
649.75 |
-0.25 |
429 |
2,841 |
+68 |
Hover/Click |
|
Jul22 |
210629 |
642.75 |
651.50 |
636.75 |
642.25 |
-1.00 |
449 |
3,574 |
+86 |
Hover/Click |
|
Sep22 |
210629 |
643.25 |
652.00 |
639.25 |
644.00 |
-0.75 |
123 |
688 |
+55 |
Hover/Click |
| Total Volume and Open Interest |
47,177 |
196,709 |
-1,829 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul21 |
210629 |
854.00 |
862.75 |
805.00 |
820.00 |
-22.50 |
4,091 |
7,150 |
+0 |
Hover/Click |
|
Sep21 |
210629 |
847.50 |
857.00 |
796.00 |
814.50 |
-19.50 |
8,994 |
42,722 |
+0 |
Hover/Click |
|
Dec21 |
210629 |
832.00 |
840.00 |
790.25 |
806.75 |
-12.50 |
2,557 |
18,518 |
+0 |
Hover/Click |
|
Mar22 |
210629 |
822.00 |
824.75 |
787.25 |
799.25 |
-9.25 |
1,014 |
5,898 |
+0 |
Hover/Click |
|
May22 |
210629 |
810.00 |
814.50 |
785.75 |
792.25 |
-7.75 |
325 |
1,931 |
+0 |
Hover/Click |
|
Jul22 |
210629 |
800.00 |
805.25 |
784.00 |
784.00 |
-5.75 |
91 |
539 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
17,187 |
77,568 |
+0 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210629 |
385.00 |
389.50 |
374.00 |
377.25 |
-8.00 |
191 |
414 |
-99 |
Hover/Click |
|
Sep21 |
210629 |
382.50 |
389.50 |
382.50 |
386.50 |
+3.00 |
84 |
698 |
+13 |
Hover/Click |
|
Dec21 |
210629 |
385.00 |
391.50 |
384.50 |
386.25 |
+2.50 |
264 |
2,180 |
+74 |
Hover/Click |
|
Mar22 |
210629 |
388.50 |
388.50 |
388.50 |
388.50 |
+2.50 |
0 |
85 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
539 |
3,390 |
-12 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210629 |
13.05 |
13.25 |
13.05 |
13.25 |
+0.10 |
262 |
602 |
-124 |
Hover/Click |
|
Sep21 |
210629 |
13.31 |
13.58 |
13.31 |
13.57 |
+0.11 |
456 |
6,359 |
+141 |
Hover/Click |
|
Nov21 |
210629 |
13.66 |
13.78 |
13.61 |
13.78 |
+0.07 |
9 |
229 |
+3 |
Hover/Click |
|
Jan22 |
210629 |
13.94 |
13.94 |
13.94 |
13.94 |
+0.05 |
0 |
24 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
731 |
7,222 |
+24 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun21 |
210629 |
122.135 |
122.600 |
121.300 |
122.550 |
+0.450 |
449 |
1,395 |
-337 |
Hover/Click |
|
Aug21 |
210629 |
121.650 |
122.285 |
120.635 |
121.930 |
+0.330 |
13,050 |
127,994 |
-1,081 |
Hover/Click |
|
Oct21 |
210629 |
127.450 |
128.200 |
126.535 |
127.750 |
+0.215 |
6,661 |
75,748 |
+486 |
Hover/Click |
|
Dec21 |
210629 |
131.935 |
132.400 |
130.950 |
131.785 |
-0.150 |
4,920 |
52,927 |
+578 |
Hover/Click |
|
Feb22 |
210629 |
134.825 |
135.325 |
134.000 |
134.800 |
-0.135 |
1,963 |
23,474 |
+198 |
Hover/Click |
|
Apr22 |
210629 |
137.035 |
137.500 |
136.200 |
137.050 |
unch |
1,119 |
11,922 |
+61 |
Hover/Click |
| Total Volume and Open Interest |
28,776 |
298,794 |
+52 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug21 |
210629 |
156.700 |
158.150 |
155.400 |
157.400 |
+1.050 |
2,942 |
21,738 |
+41 |
Hover/Click |
|
Sep21 |
210629 |
159.435 |
160.600 |
157.900 |
159.800 |
+0.720 |
1,376 |
6,948 |
+75 |
Hover/Click |
|
Oct21 |
210629 |
161.330 |
162.450 |
159.935 |
161.580 |
+0.530 |
1,159 |
5,597 |
+44 |
Hover/Click |
|
Nov21 |
210629 |
162.380 |
163.435 |
161.235 |
162.550 |
+0.265 |
614 |
5,031 |
+37 |
Hover/Click |
|
Jan22 |
210629 |
162.250 |
163.150 |
161.435 |
162.380 |
-0.155 |
217 |
2,803 |
+76 |
Hover/Click |
|
Mar22 |
210629 |
162.130 |
163.250 |
161.985 |
162.700 |
+0.215 |
68 |
1,036 |
+14 |
Hover/Click |
|
Apr22 |
210629 |
163.935 |
164.300 |
163.185 |
164.000 |
-0.080 |
27 |
318 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
6,417 |
43,681 |
+296 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jul21 |
210629 |
106.480 |
107.250 |
105.880 |
106.980 |
+2.030 |
7,800 |
24,261 |
-966 |
Hover/Click |
|
Aug21 |
210629 |
103.700 |
104.180 |
102.550 |
103.630 |
+0.850 |
19,309 |
88,789 |
-2,097 |
Hover/Click |
|
Oct21 |
210629 |
87.830 |
88.300 |
86.900 |
87.750 |
+0.350 |
8,731 |
62,832 |
+502 |
Hover/Click |
|
Dec21 |
210629 |
80.300 |
80.850 |
79.530 |
80.330 |
+0.330 |
6,371 |
51,730 |
+678 |
Hover/Click |
|
Feb22 |
210629 |
83.400 |
83.950 |
82.600 |
83.650 |
+0.450 |
2,056 |
21,893 |
+165 |
Hover/Click |
|
Apr22 |
210629 |
86.100 |
86.850 |
85.550 |
86.700 |
+0.750 |
1,758 |
12,673 |
+424 |
Hover/Click |
|
May22 |
210629 |
88.850 |
89.500 |
88.850 |
89.500 |
+1.050 |
13 |
428 |
+7 |
|
|
Jun22 |
210629 |
93.300 |
94.000 |
93.000 |
93.980 |
+0.480 |
276 |
5,561 |
+99 |
Hover/Click |
| Total Volume and Open Interest |
46,356 |
270,990 |
-1,180 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jun21 |
210629 |
17.21 |
17.21 |
17.19 |
17.19 |
-0.01 |
17 |
4,333 |
-1 |
Hover/Click |
|
Jul21 |
210629 |
16.83 |
17.25 |
16.83 |
16.97 |
+0.19 |
259 |
4,368 |
+7 |
Hover/Click |
|
Aug21 |
210629 |
17.01 |
17.41 |
16.94 |
17.22 |
+0.40 |
103 |
3,759 |
+18 |
Hover/Click |
|
Sep21 |
210629 |
17.44 |
17.70 |
17.35 |
17.50 |
+0.20 |
94 |
3,761 |
+58 |
Hover/Click |
|
Oct21 |
210629 |
18.10 |
18.33 |
18.10 |
18.27 |
+0.17 |
17 |
2,377 |
+10 |
Hover/Click |
|
Nov21 |
210629 |
18.20 |
18.26 |
18.20 |
18.26 |
+0.16 |
18 |
2,216 |
+13 |
Hover/Click |
|
Dec21 |
210629 |
17.90 |
17.96 |
17.89 |
17.95 |
+0.10 |
5 |
1,879 |
+5 |
Hover/Click |
|
Jan22 |
210629 |
17.60 |
17.61 |
17.60 |
17.60 |
unch |
56 |
968 |
+7 |
Hover/Click |
|
Feb22 |
210629 |
17.61 |
17.63 |
17.61 |
17.61 |
unch |
30 |
731 |
+14 |
Hover/Click |
|
Mar22 |
210629 |
17.67 |
17.67 |
17.67 |
17.67 |
unch |
38 |
733 |
+12 |
Hover/Click |
|
Apr22 |
210629 |
17.69 |
17.69 |
17.69 |
17.69 |
unch |
19 |
397 |
+4 |
Hover/Click |
|
May22 |
210629 |
17.70 |
17.70 |
17.61 |
17.70 |
+0.04 |
23 |
423 |
+3 |
Hover/Click |
|
Jun22 |
210629 |
17.65 |
17.70 |
17.65 |
17.65 |
unch |
34 |
396 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
752 |
27,013 |
+200 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul21 |
210629 |
2361 |
2361 |
2361 |
2361 |
+10 |
2 |
40 |
-2 |
Hover/Click |
|
Sep21 |
210629 |
2380 |
2407 |
2359 |
2390 |
+10 |
17,937 |
108,854 |
-662 |
Hover/Click |
|
Dec21 |
210629 |
2417 |
2445 |
2402 |
2429 |
+11 |
7,542 |
59,514 |
-398 |
Hover/Click |
|
Mar22 |
210629 |
2433 |
2456 |
2416 |
2442 |
+11 |
1,803 |
30,637 |
+440 |
Hover/Click |
|
May22 |
210629 |
2436 |
2468 |
2431 |
2454 |
+10 |
315 |
9,699 |
-2 |
Hover/Click |
|
Jul22 |
210629 |
2460 |
2481 |
2452 |
2465 |
+9 |
241 |
5,557 |
-129 |
Hover/Click |
|
Sep22 |
210629 |
2465 |
2489 |
2454 |
2472 |
+8 |
72 |
7,696 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
28,027 |
231,336 |
-673 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul21 |
210629 |
162.70 |
162.75 |
159.50 |
159.70 |
-2.55 |
63 |
284 |
-290 |
Hover/Click |
|
Sep21 |
210629 |
163.00 |
164.00 |
158.15 |
160.20 |
-2.50 |
17,525 |
127,997 |
-637 |
Hover/Click |
|
Dec21 |
210629 |
165.90 |
166.60 |
161.00 |
163.10 |
-2.35 |
6,868 |
64,523 |
+792 |
Hover/Click |
|
Mar22 |
210629 |
168.40 |
169.10 |
163.85 |
165.70 |
-2.35 |
4,154 |
36,729 |
+585 |
Hover/Click |
|
May22 |
210629 |
170.00 |
170.35 |
165.65 |
166.95 |
-2.30 |
2,201 |
11,061 |
+155 |
Hover/Click |
|
Jul22 |
210629 |
170.45 |
171.25 |
167.15 |
167.90 |
-2.25 |
841 |
5,872 |
-118 |
Hover/Click |
| Total Volume and Open Interest |
32,377 |
267,580 |
+640 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul21 |
210629 |
117.15 |
117.15 |
115.70 |
116.35 |
-0.30 |
362 |
1,210 |
-313 |
Hover/Click |
|
Sep21 |
210629 |
120.25 |
121.20 |
119.30 |
120.00 |
-0.25 |
572 |
8,792 |
+310 |
Hover/Click |
|
Nov21 |
210629 |
122.65 |
123.20 |
122.10 |
122.85 |
-0.30 |
18 |
1,175 |
+2 |
Hover/Click |
|
Jan22 |
210629 |
125.70 |
125.70 |
125.70 |
125.70 |
-0.20 |
0 |
208 |
+0 |
Hover/Click |
|
Mar22 |
210629 |
128.55 |
128.55 |
128.55 |
128.55 |
-0.25 |
0 |
28 |
+0 |
Hover/Click |
|
May22 |
210629 |
130.05 |
130.05 |
130.05 |
130.05 |
-0.25 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
952 |
11,414 |
-1 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul21 |
210629 |
17.24 |
17.30 |
16.92 |
17.23 |
unch |
41,194 |
26,019 |
-19,417 |
Hover/Click |
|
Oct21 |
210629 |
17.66 |
17.66 |
17.35 |
17.54 |
-0.07 |
56,483 |
429,720 |
+9,079 |
Hover/Click |
|
Mar22 |
210629 |
17.87 |
17.89 |
17.61 |
17.80 |
-0.07 |
14,822 |
176,703 |
+610 |
Hover/Click |
|
May22 |
210629 |
17.03 |
17.04 |
16.78 |
16.98 |
-0.05 |
5,793 |
81,452 |
+958 |
Hover/Click |
|
Jul22 |
210629 |
16.35 |
16.35 |
16.10 |
16.30 |
-0.05 |
2,992 |
79,792 |
-958 |
Hover/Click |
|
Oct22 |
210629 |
15.97 |
15.98 |
15.76 |
15.95 |
-0.04 |
1,861 |
52,009 |
-463 |
Hover/Click |
|
Mar23 |
210629 |
16.10 |
16.15 |
16.02 |
16.12 |
-0.05 |
883 |
23,725 |
+391 |
Hover/Click |
|
May23 |
210629 |
15.38 |
15.43 |
15.35 |
15.38 |
-0.10 |
69 |
10,213 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
124,133 |
903,582 |
-9,771 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul21 |
210629 |
1592 |
1612 |
1583 |
1600 |
+10 |
6,215 |
30,768 |
+3,439 |
Hover/Click |
|
Sep21 |
210629 |
1614 |
1639 |
1603 |
1624 |
+10 |
6,566 |
57,174 |
-400 |
Hover/Click |
|
Dec21 |
210629 |
1662 |
1687 |
1654 |
1673 |
+11 |
4,977 |
57,961 |
-541 |
Hover/Click |
|
Mar22 |
210629 |
1670 |
1694 |
1663 |
1681 |
+12 |
5,614 |
51,565 |
+3,095 |
Hover/Click |
|
May22 |
210629 |
1672 |
1696 |
1667 |
1685 |
+11 |
767 |
21,075 |
-15 |
Hover/Click |
|
Jul22 |
210629 |
1677 |
1701 |
1672 |
1690 |
+11 |
490 |
11,220 |
+53 |
Hover/Click |
|
Sep22 |
210629 |
1679 |
1702 |
1674 |
1692 |
+11 |
2,388 |
13,803 |
+2,067 |
Hover/Click |
| Total Volume and Open Interest |
27,507 |
249,886 |
+7,999 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug21 |
210629 |
432.00 |
434.40 |
426.80 |
432.40 |
-0.90 |
3,287 |
28,745 |
-574 |
Hover/Click |
|
Oct21 |
210629 |
453.80 |
457.60 |
449.70 |
456.50 |
+2.30 |
2,797 |
23,042 |
+822 |
Hover/Click |
|
Dec21 |
210629 |
457.80 |
462.30 |
456.30 |
461.40 |
+1.60 |
732 |
8,955 |
-19 |
Hover/Click |
|
Mar22 |
210629 |
462.30 |
466.40 |
462.20 |
465.50 |
unch |
450 |
8,047 |
+36 |
Hover/Click |
|
May22 |
210629 |
459.20 |
463.30 |
459.20 |
462.40 |
-0.10 |
45 |
5,462 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
7,368 |
79,621 |
+276 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul21 |
210629 |
86.49 |
86.49 |
86.49 |
86.49 |
-0.17 |
99 |
5 |
-76 |
Hover/Click |
|
Oct21 |
210629 |
88.09 |
88.59 |
87.82 |
88.14 |
-0.13 |
12 |
280 |
+3 |
Hover/Click |
|
Dec21 |
210629 |
87.55 |
87.93 |
87.04 |
87.58 |
+0.15 |
9,128 |
144,579 |
+271 |
Hover/Click |
|
Mar22 |
210629 |
87.03 |
87.36 |
86.65 |
87.08 |
+0.05 |
1,696 |
36,632 |
+471 |
Hover/Click |
|
May22 |
210629 |
86.70 |
86.85 |
86.31 |
86.65 |
+0.01 |
305 |
7,317 |
+99 |
Hover/Click |
|
Jul22 |
210629 |
85.67 |
85.75 |
85.32 |
85.60 |
+0.03 |
273 |
9,812 |
+98 |
Hover/Click |
| Total Volume and Open Interest |
11,897 |
211,083 |
+1,080 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jul21 |
210629 |
780.0 |
841.2 |
758.0 |
758.0 |
-42.0 |
324 |
619 |
+25 |
|
|
Sep21 |
210629 |
786.5 |
839.3 |
767.8 |
783.6 |
-13.7 |
318 |
994 |
+36 |
|
|
Nov21 |
210629 |
748.9 |
801.9 |
736.8 |
747.9 |
-12.0 |
57 |
478 |
-10 |
|
|
Jan22 |
210629 |
771.4 |
771.4 |
725.0 |
725.2 |
-4.2 |
13 |
114 |
+2 |
|
|
Mar22 |
210629 |
743.1 |
747.2 |
719.0 |
743.1 |
+32.0 |
4 |
21 |
+3 |
|
|
May22 |
210629 |
759.1 |
759.1 |
759.1 |
759.1 |
+32.0 |
1 |
4 |
+1 |
|
|
Jul22 |
210629 |
744.3 |
744.3 |
744.3 |
744.3 |
+32.0 |
|
|
|
|
| Total Volume and Open Interest |
717 |
2,230 |
+57 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Aug21 |
210629 |
72.78 |
73.81 |
71.97 |
72.98 |
+0.07 |
364,721 |
416,743 |
-10,514 |
Hover/Click |
|
Sep21 |
210629 |
72.04 |
73.07 |
71.28 |
72.31 |
+0.11 |
144,564 |
366,622 |
-4,981 |
Hover/Click |
|
Oct21 |
210629 |
71.16 |
72.13 |
70.43 |
71.41 |
+0.10 |
64,729 |
142,635 |
-3,755 |
Hover/Click |
|
Nov21 |
210629 |
70.43 |
71.28 |
69.68 |
70.62 |
+0.11 |
25,106 |
133,010 |
+3,137 |
Hover/Click |
|
Dec21 |
210629 |
69.60 |
70.57 |
68.99 |
69.91 |
+0.13 |
69,834 |
312,241 |
+2,317 |
Hover/Click |
|
Jan22 |
210629 |
68.97 |
69.85 |
68.34 |
69.24 |
+0.13 |
12,623 |
65,157 |
-387 |
Hover/Click |
|
Feb22 |
210629 |
68.38 |
69.16 |
67.72 |
68.61 |
+0.12 |
3,932 |
54,646 |
+630 |
Hover/Click |
|
Mar22 |
210629 |
67.63 |
68.56 |
67.18 |
68.01 |
+0.10 |
6,292 |
80,281 |
-132 |
Hover/Click |
|
Apr22 |
210629 |
67.27 |
67.94 |
66.75 |
67.44 |
+0.08 |
2,405 |
44,389 |
+161 |
Hover/Click |
|
May22 |
210629 |
66.82 |
67.44 |
66.17 |
66.91 |
+0.07 |
3,779 |
39,543 |
+1,411 |
Hover/Click |
|
Jun22 |
210629 |
66.27 |
67.05 |
65.70 |
66.41 |
+0.06 |
25,214 |
147,895 |
+1,729 |
Hover/Click |
|
Jul22 |
210629 |
66.22 |
66.41 |
65.86 |
65.89 |
+0.05 |
1,292 |
28,105 |
+128 |
Hover/Click |
|
Aug22 |
210629 |
65.90 |
65.90 |
65.29 |
65.39 |
+0.04 |
1,454 |
24,581 |
+481 |
Hover/Click |
|
Sep22 |
210629 |
64.92 |
65.31 |
64.49 |
64.92 |
+0.03 |
5,085 |
38,321 |
+51 |
Hover/Click |
|
Oct22 |
210629 |
64.89 |
64.89 |
64.43 |
64.48 |
+0.03 |
3,601 |
18,356 |
+1,452 |
Hover/Click |
|
Nov22 |
210629 |
64.15 |
64.21 |
63.98 |
64.07 |
+0.02 |
3,859 |
21,297 |
+625 |
Hover/Click |
| Total Volume and Open Interest |
795,042 |
2,369,152 |
-3,617 |
|
| e-miNY Crude Oil(NYM) |
|
Aug21 |
210629 |
72.800 |
73.800 |
71.975 |
72.975 |
+0.075 |
14,350 |
2,278 |
-109 |
|
|
Sep21 |
210629 |
72.100 |
73.050 |
71.275 |
72.300 |
+0.100 |
1,954 |
582 |
-23 |
|
|
Oct21 |
210629 |
71.275 |
72.100 |
70.475 |
71.400 |
+0.100 |
103 |
92 |
-5 |
|
|
Nov21 |
210629 |
70.450 |
71.200 |
69.750 |
70.625 |
+0.125 |
8 |
81 |
+3 |
|
|
Dec21 |
210629 |
69.550 |
70.550 |
69.000 |
69.900 |
+0.125 |
73 |
296 |
+2 |
|
|
Jan22 |
210629 |
69.075 |
69.500 |
68.800 |
69.250 |
+0.150 |
4 |
49 |
+1 |
|
|
Feb22 |
210629 |
68.025 |
68.925 |
68.025 |
68.600 |
+0.100 |
7 |
20 |
-4 |
|
|
Mar22 |
210629 |
67.450 |
68.100 |
67.450 |
68.000 |
+0.100 |
12 |
25 |
+1 |
|
|
Apr22 |
210629 |
67.450 |
67.600 |
67.450 |
67.450 |
+0.100 |
11 |
24 |
+2 |
|
|
May22 |
210629 |
66.500 |
67.525 |
66.500 |
66.900 |
+0.050 |
11 |
9 |
+2 |
|
| Total Volume and Open Interest |
16,564 |
3,665 |
-128 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jul21 |
210629 |
212.01 |
214.85 |
209.92 |
212.19 |
+0.37 |
32,816 |
19,620 |
-10,411 |
Hover/Click |
|
Aug21 |
210629 |
212.20 |
215.12 |
210.15 |
212.45 |
+0.37 |
69,007 |
128,974 |
+6,980 |
Hover/Click |
|
Sep21 |
210629 |
212.66 |
215.39 |
210.43 |
212.71 |
+0.34 |
18,511 |
63,957 |
-432 |
Hover/Click |
|
Oct21 |
210629 |
212.45 |
215.42 |
210.56 |
212.80 |
+0.32 |
7,212 |
32,260 |
+550 |
Hover/Click |
|
Nov21 |
210629 |
212.56 |
215.34 |
210.75 |
212.74 |
+0.32 |
4,013 |
27,937 |
+694 |
Hover/Click |
|
Dec21 |
210629 |
212.00 |
215.08 |
210.44 |
212.58 |
+0.33 |
10,340 |
61,324 |
+298 |
Hover/Click |
|
Jan22 |
210629 |
211.75 |
214.88 |
210.16 |
212.36 |
+0.38 |
1,912 |
19,346 |
-68 |
Hover/Click |
|
Feb22 |
210629 |
211.00 |
214.27 |
209.67 |
211.85 |
+0.42 |
1,936 |
11,624 |
+11 |
Hover/Click |
|
Mar22 |
210629 |
210.00 |
212.85 |
208.87 |
210.79 |
+0.45 |
3,246 |
13,964 |
+761 |
Hover/Click |
|
Apr22 |
210629 |
210.06 |
211.10 |
209.21 |
209.21 |
+0.45 |
763 |
3,683 |
+107 |
Hover/Click |
|
May22 |
210629 |
209.10 |
209.10 |
207.93 |
207.93 |
+0.42 |
281 |
2,214 |
-46 |
Hover/Click |
|
Jun22 |
210629 |
207.98 |
209.13 |
205.11 |
206.97 |
+0.37 |
1,861 |
19,621 |
-2 |
Hover/Click |
|
Jul22 |
210629 |
206.73 |
206.73 |
206.73 |
206.73 |
+0.40 |
52 |
2,120 |
+12 |
Hover/Click |
|
Aug22 |
210629 |
206.58 |
206.58 |
206.58 |
206.58 |
+0.44 |
14 |
1,283 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
152,441 |
432,905 |
-1,454 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jul21 |
210629 |
221.93 |
224.80 |
221.05 |
223.90 |
+2.24 |
41,863 |
21,444 |
-8,964 |
Hover/Click |
|
Aug21 |
210629 |
222.04 |
225.28 |
221.10 |
224.15 |
+2.38 |
107,112 |
138,723 |
+1,559 |
Hover/Click |
|
Sep21 |
210629 |
220.23 |
223.23 |
219.22 |
222.19 |
+2.27 |
57,440 |
72,257 |
-1,317 |
Hover/Click |
|
Oct21 |
210629 |
207.85 |
210.96 |
207.03 |
209.82 |
+2.08 |
21,619 |
43,009 |
+81 |
Hover/Click |
|
Nov21 |
210629 |
204.20 |
207.03 |
203.22 |
205.86 |
+1.96 |
8,851 |
29,522 |
-207 |
Hover/Click |
|
Dec21 |
210629 |
200.72 |
203.62 |
199.89 |
202.55 |
+1.88 |
11,017 |
45,209 |
+366 |
Hover/Click |
|
Jan22 |
210629 |
198.91 |
201.84 |
198.91 |
201.13 |
+1.81 |
1,052 |
8,570 |
-10 |
Hover/Click |
|
Feb22 |
210629 |
198.84 |
201.70 |
198.84 |
201.05 |
+1.73 |
683 |
6,956 |
-41 |
Hover/Click |
|
Mar22 |
210629 |
202.25 |
202.50 |
201.92 |
201.92 |
+1.71 |
469 |
7,270 |
+86 |
Hover/Click |
|
Apr22 |
210629 |
214.94 |
215.10 |
214.56 |
214.56 |
+1.51 |
115 |
3,538 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
250,405 |
386,907 |
-8,358 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jul21 |
210629 |
223.90 |
223.90 |
223.90 |
223.90 |
+2.24 |
2 |
0 |
-2 |
|
|
Aug21 |
210629 |
224.15 |
224.15 |
224.15 |
224.15 |
+2.38 |
2 |
1 |
+0 |
|
|
Sep21 |
210629 |
222.19 |
222.19 |
222.19 |
222.19 |
+2.27 |
|
|
|
|
|
Oct21 |
210629 |
209.82 |
209.82 |
209.82 |
209.82 |
+2.08 |
|
|
|
|
| Total Volume and Open Interest |
4 |
1 |
-2 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Aug21 |
210629 |
3.583 |
3.811 |
3.571 |
3.630 |
+0.037 |
137,646 |
215,913 |
-1,795 |
Hover/Click |
|
Sep21 |
210629 |
3.562 |
3.784 |
3.550 |
3.606 |
+0.034 |
60,858 |
207,003 |
+2,471 |
Hover/Click |
|
Oct21 |
210629 |
3.567 |
3.784 |
3.555 |
3.606 |
+0.030 |
51,954 |
152,016 |
+3,900 |
Hover/Click |
|
Nov21 |
210629 |
3.613 |
3.822 |
3.600 |
3.647 |
+0.030 |
21,986 |
94,631 |
+1,747 |
Hover/Click |
|
Dec21 |
210629 |
3.706 |
3.913 |
3.697 |
3.736 |
+0.025 |
14,255 |
65,997 |
+676 |
Hover/Click |
|
Jan22 |
210629 |
3.769 |
3.976 |
3.763 |
3.801 |
+0.023 |
24,730 |
99,779 |
-288 |
Hover/Click |
|
Feb22 |
210629 |
3.690 |
3.885 |
3.682 |
3.718 |
+0.024 |
10,071 |
40,244 |
+485 |
Hover/Click |
|
Mar22 |
210629 |
3.461 |
3.618 |
3.457 |
3.482 |
+0.015 |
20,957 |
84,833 |
+584 |
Hover/Click |
|
Apr22 |
210629 |
2.985 |
3.047 |
2.972 |
2.991 |
+0.009 |
18,236 |
77,641 |
+1,554 |
Hover/Click |
|
May22 |
210629 |
2.894 |
2.949 |
2.894 |
2.909 |
+0.003 |
9,981 |
58,746 |
+2,812 |
Hover/Click |
|
Jun22 |
210629 |
2.920 |
2.975 |
2.920 |
2.935 |
+0.004 |
5,490 |
25,666 |
+965 |
Hover/Click |
|
Jul22 |
210629 |
2.974 |
3.010 |
2.962 |
2.971 |
+0.002 |
4,134 |
18,888 |
+654 |
Hover/Click |
|
Aug22 |
210629 |
2.987 |
3.014 |
2.971 |
2.977 |
unch |
2,857 |
18,464 |
+94 |
Hover/Click |
|
Sep22 |
210629 |
2.982 |
2.997 |
2.956 |
2.964 |
+0.002 |
3,155 |
16,760 |
+673 |
Hover/Click |
|
Oct22 |
210629 |
2.981 |
3.029 |
2.978 |
2.990 |
+0.002 |
8,047 |
50,152 |
+1,102 |
Hover/Click |
|
Nov22 |
210629 |
3.081 |
3.083 |
3.039 |
3.047 |
+0.002 |
2,552 |
21,025 |
+912 |
Hover/Click |
| Total Volume and Open Interest |
439,821 |
1,322,017 |
+6,005 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug21 |
210629 |
74.67 |
75.51 |
73.90 |
74.76 |
+0.08 |
172,413 |
159,060 |
-38,513 |
Hover/Click |
|
Sep21 |
210629 |
74.08 |
74.99 |
73.36 |
74.28 |
+0.14 |
246,618 |
603,761 |
+15,648 |
Hover/Click |
|
Oct21 |
210629 |
73.38 |
74.22 |
72.63 |
73.55 |
+0.16 |
95,443 |
234,627 |
+1,816 |
Hover/Click |
|
Nov21 |
210629 |
72.70 |
73.53 |
72.00 |
72.88 |
+0.16 |
50,232 |
134,171 |
+6,963 |
Hover/Click |
|
Dec21 |
210629 |
72.08 |
72.88 |
71.39 |
72.25 |
+0.15 |
95,476 |
292,041 |
+4,626 |
Hover/Click |
|
Jan22 |
210629 |
71.54 |
72.32 |
70.89 |
71.69 |
+0.12 |
15,759 |
80,261 |
+1,479 |
Hover/Click |
|
Feb22 |
210629 |
71.01 |
71.80 |
70.40 |
71.19 |
+0.12 |
6,884 |
65,956 |
-174 |
Hover/Click |
|
Mar22 |
210629 |
70.45 |
71.29 |
69.97 |
70.73 |
+0.11 |
9,614 |
80,902 |
+896 |
Hover/Click |
|
Apr22 |
210629 |
70.03 |
70.86 |
69.62 |
70.30 |
+0.11 |
1,965 |
35,026 |
-63 |
Hover/Click |
|
May22 |
210629 |
70.09 |
70.33 |
69.73 |
69.89 |
+0.10 |
1,539 |
35,389 |
+321 |
Hover/Click |
|
Jun22 |
210629 |
69.25 |
70.04 |
68.83 |
69.48 |
+0.10 |
17,361 |
135,934 |
-594 |
Hover/Click |
|
Jul22 |
210629 |
69.11 |
69.11 |
69.11 |
69.11 |
+0.09 |
599 |
33,169 |
+39 |
Hover/Click |
|
Aug22 |
210629 |
68.76 |
68.76 |
68.76 |
68.76 |
+0.09 |
326 |
29,128 |
+89 |
Hover/Click |
|
Sep22 |
210629 |
68.34 |
68.39 |
68.34 |
68.39 |
+0.09 |
1,382 |
35,755 |
+69 |
Hover/Click |
| Total Volume and Open Interest |
756,080 |
2,434,694 |
-6,025 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jul21 |
210629 |
597.00 |
604.50 |
590.50 |
600.25 |
+0.75 |
45,791 |
129,874 |
-6,433 |
Hover/Click |
|
Aug21 |
210629 |
599.00 |
606.00 |
592.00 |
602.00 |
+0.75 |
78,216 |
180,936 |
+7,998 |
Hover/Click |
|
Sep21 |
210629 |
600.00 |
607.00 |
593.50 |
603.00 |
+0.75 |
37,820 |
138,164 |
+3,989 |
Hover/Click |
|
Oct21 |
210629 |
600.75 |
607.50 |
594.50 |
603.50 |
+0.50 |
27,512 |
146,656 |
+5,938 |
Hover/Click |
|
Nov21 |
210629 |
598.00 |
605.50 |
593.00 |
601.75 |
+0.50 |
8,763 |
70,372 |
+1,120 |
Hover/Click |
|
Dec21 |
210629 |
595.00 |
603.00 |
590.50 |
598.75 |
+0.25 |
24,841 |
166,520 |
+1,429 |
Hover/Click |
|
Jan22 |
210629 |
593.75 |
601.25 |
590.25 |
597.50 |
+0.25 |
2,410 |
44,105 |
+503 |
Hover/Click |
|
Feb22 |
210629 |
592.75 |
600.25 |
589.00 |
596.25 |
unch |
1,721 |
13,888 |
+69 |
Hover/Click |
|
Mar22 |
210629 |
590.75 |
598.00 |
588.00 |
594.75 |
unch |
2,134 |
19,745 |
-73 |
Hover/Click |
|
Apr22 |
210629 |
590.25 |
596.00 |
586.25 |
592.75 |
+0.25 |
453 |
7,308 |
+25 |
Hover/Click |
| Total Volume and Open Interest |
235,975 |
1,065,643 |
+14,914 |
|
| Ethanol(CBOT) |
|
Jul21 |
210629 |
2.480 |
2.480 |
2.480 |
2.480 |
unch |
|
|
|
|
|
Aug21 |
210629 |
2.400 |
2.400 |
2.400 |
2.400 |
unch |
0 |
2 |
+0 |
|
|
Sep21 |
210629 |
2.400 |
2.400 |
2.400 |
2.400 |
unch |
|
|
|
|
|
Oct21 |
210629 |
2.387 |
2.387 |
2.387 |
2.387 |
unch |
|
|
|
|
|
Nov21 |
210629 |
2.387 |
2.387 |
2.387 |
2.387 |
unch |
|
|
|
|
|
Dec21 |
210629 |
2.387 |
2.387 |
2.387 |
2.387 |
unch |
|
|
|
|
|
Jan22 |
210629 |
2.317 |
2.317 |
2.317 |
2.317 |
unch |
|
|
|
|
|
Feb22 |
210629 |
2.317 |
2.317 |
2.317 |
2.317 |
unch |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug21 |
210629 |
72.86 |
73.81 |
71.99 |
72.98 |
+0.07 |
31,112 |
54,848 |
+727 |
Hover/Click |
|
Sep21 |
210629 |
71.98 |
73.03 |
71.30 |
72.31 |
+0.11 |
39,220 |
80,023 |
+1,271 |
Hover/Click |
|
Oct21 |
210629 |
71.00 |
72.06 |
70.51 |
71.41 |
+0.10 |
36,813 |
38,450 |
+3,140 |
Hover/Click |
|
Nov21 |
210629 |
70.41 |
71.13 |
69.74 |
70.62 |
+0.11 |
24,486 |
26,705 |
+1,065 |
Hover/Click |
|
Dec21 |
210629 |
69.49 |
70.46 |
69.05 |
69.91 |
+0.13 |
21,173 |
116,980 |
+1,040 |
Hover/Click |
|
Jan22 |
210629 |
68.79 |
69.60 |
68.79 |
69.24 |
+0.13 |
1,499 |
14,315 |
+61 |
Hover/Click |
|
Feb22 |
210629 |
68.42 |
68.93 |
68.12 |
68.61 |
+0.12 |
572 |
7,941 |
+36 |
Hover/Click |
|
Mar22 |
210629 |
67.80 |
68.35 |
67.80 |
68.01 |
+0.10 |
1,984 |
16,440 |
+178 |
Hover/Click |
|
Apr22 |
210629 |
67.20 |
67.62 |
67.02 |
67.44 |
+0.08 |
377 |
5,183 |
-84 |
Hover/Click |
|
May22 |
210629 |
66.91 |
66.91 |
66.91 |
66.91 |
+0.07 |
600 |
4,589 |
-89 |
Hover/Click |
|
Jun22 |
210629 |
66.41 |
66.41 |
66.41 |
66.41 |
+0.06 |
3,894 |
42,380 |
+352 |
Hover/Click |
|
Jul22 |
210629 |
65.89 |
65.89 |
65.89 |
65.89 |
+0.05 |
150 |
2,595 |
-12 |
Hover/Click |
|
Aug22 |
210629 |
65.39 |
65.39 |
65.39 |
65.39 |
+0.04 |
128 |
3,333 |
-109 |
Hover/Click |
|
Sep22 |
210629 |
64.92 |
64.92 |
64.92 |
64.92 |
+0.03 |
308 |
7,123 |
+23 |
Hover/Click |
|
Oct22 |
210629 |
64.48 |
64.48 |
64.48 |
64.48 |
+0.03 |
130 |
3,970 |
-25 |
Hover/Click |
|
Nov22 |
210629 |
64.07 |
64.07 |
64.07 |
64.07 |
+0.02 |
89 |
4,257 |
-23 |
Hover/Click |
| Total Volume and Open Interest |
168,769 |
570,292 |
+8,390 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep21 |
210629 |
91.870 |
92.195 |
91.850 |
92.040 |
+0.165 |
16,636 |
33,242 |
-355 |
Hover/Click |
|
Dec21 |
210629 |
91.855 |
92.165 |
91.855 |
92.020 |
+0.165 |
52 |
985 |
-3 |
Hover/Click |
|
Mar22 |
210629 |
92.090 |
92.090 |
91.955 |
91.955 |
+0.165 |
11 |
42 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
16,699 |
34,269 |
-347 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep21 |
210629 |
75.70 |
75.73 |
75.10 |
75.17 |
-0.51 |
62,120 |
137,429 |
-6,702 |
Hover/Click |
|
Dec21 |
210629 |
75.71 |
75.74 |
75.14 |
75.19 |
-0.51 |
30 |
255 |
-2 |
Hover/Click |
|
Mar22 |
210629 |
75.22 |
75.76 |
75.17 |
75.22 |
-0.50 |
0 |
42 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
62,213 |
137,978 |
-6,697 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep21 |
210629 |
138.84 |
138.84 |
138.16 |
138.53 |
-0.28 |
64,988 |
163,227 |
-2,096 |
Hover/Click |
|
Dec21 |
210629 |
138.76 |
138.85 |
138.22 |
138.55 |
-0.28 |
9 |
2,175 |
+2 |
Hover/Click |
|
Mar22 |
210629 |
138.60 |
138.60 |
138.29 |
138.60 |
-0.27 |
0 |
168 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
65,084 |
167,337 |
-2,106 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep21 |
210629 |
81.04 |
81.10 |
80.62 |
80.70 |
-0.32 |
43,406 |
188,750 |
-1,012 |
Hover/Click |
|
Dec21 |
210629 |
81.02 |
81.08 |
80.63 |
80.70 |
-0.32 |
20 |
6,800 |
+11 |
Hover/Click |
|
Mar22 |
210629 |
80.80 |
81.08 |
80.69 |
80.70 |
-0.33 |
1 |
416 |
+1 |
Hover/Click |
|
Jun22 |
210629 |
80.74 |
81.04 |
80.68 |
80.68 |
-0.32 |
2 |
82 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
43,475 |
197,543 |
-993 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep21 |
210629 |
90.47 |
90.62 |
90.34 |
90.56 |
+0.03 |
71,132 |
193,650 |
-1,328 |
Hover/Click |
|
Dec21 |
210629 |
90.59 |
90.67 |
90.42 |
90.63 |
+0.03 |
30 |
296 |
+3 |
Hover/Click |
|
Mar22 |
210629 |
90.76 |
90.78 |
90.58 |
90.76 |
+0.04 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
71,189 |
195,050 |
-1,326 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep21 |
210629 |
108.95 |
109.04 |
108.51 |
108.80 |
-0.15 |
17,274 |
42,059 |
+668 |
Hover/Click |
|
Dec21 |
210629 |
108.99 |
109.28 |
108.81 |
109.07 |
-0.14 |
12 |
93 |
-12 |
Hover/Click |
|
Mar22 |
210629 |
109.37 |
109.37 |
109.32 |
109.37 |
-0.14 |
0 |
33 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
17,286 |
42,198 |
+656 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep21 |
210629 |
119.44 |
119.48 |
118.96 |
119.20 |
-0.22 |
130,205 |
673,248 |
+129 |
Hover/Click |
|
Dec21 |
210629 |
119.66 |
119.69 |
119.19 |
119.42 |
-0.22 |
803 |
5,796 |
-240 |
Hover/Click |
|
Mar22 |
210629 |
119.70 |
119.95 |
119.48 |
119.69 |
-0.21 |
28 |
9,281 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
131,596 |
692,852 |
-150 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep21 |
210629 |
499.75 |
501.13 |
498.00 |
500.25 |
+0.25 |
53,730 |
139,474 |
-1,119 |
Hover/Click |
|
Dec21 |
210629 |
494.00 |
494.75 |
492.25 |
494.00 |
+0.25 |
66 |
87 |
-18 |
Hover/Click |
| Total Volume and Open Interest |
53,832 |
139,608 |
-1,107 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jul21 |
210629 |
203.00 |
203.15 |
200.60 |
202.35 |
-0.45 |
12,644 |
16,383 |
-3,262 |
|
|
Aug21 |
210629 |
202.50 |
202.55 |
200.60 |
201.75 |
-0.45 |
6,213 |
21,507 |
+4,245 |
|
|
Sep21 |
210629 |
200.30 |
201.65 |
199.85 |
200.95 |
-0.50 |
1,005 |
3,732 |
+279 |
Hover/Click |
|
Oct21 |
210629 |
200.20 |
200.65 |
199.30 |
200.20 |
-0.40 |
5 |
5 |
+5 |
|
| Total Volume and Open Interest |
19,867 |
41,627 |
+1,267 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210629 |
160~030 |
160~080 |
159~150 |
160~030 |
+0~010 |
353,676 |
1,159,472 |
-13,509 |
Hover/Click |
|
Dec21 |
210629 |
158~200 |
158~200 |
158~170 |
158~200 |
+0~010 |
0 |
7 |
+0 |
Hover/Click |
|
Mar22 |
210629 |
158~200 |
158~200 |
158~200 |
158~200 |
+0~010 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
353,676 |
1,159,479 |
-13,509 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210629 |
132~080 |
132~095 |
132~005 |
132~085 |
unch |
1,252,104 |
4,251,981 |
+25,167 |
Hover/Click |
|
Dec21 |
210629 |
131~160 |
131~175 |
131~100 |
131~165 |
unch |
84 |
198 |
-23 |
Hover/Click |
|
Mar22 |
210629 |
131~160 |
131~160 |
131~160 |
131~160 |
-0~005 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,252,188 |
4,252,179 |
+25,144 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210629 |
123~276 |
123~290 |
123~252 |
123~290 |
+0~006 |
140 |
38,406 |
-106 |
Hover/Click |
|
Sep21 |
210629 |
123~104 |
123~120 |
123~070 |
123~116 |
+0~006 |
739,520 |
3,510,912 |
+45,976 |
Hover/Click |
|
Dec21 |
210629 |
123~000 |
123~000 |
123~000 |
123~000 |
-0~010 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
739,660 |
3,549,318 |
+45,870 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210629 |
110~092 |
110~093 |
110~087 |
110~091 |
+0~001 |
528 |
12,270 |
-3 |
Hover/Click |
|
Sep21 |
210629 |
110~045 |
110~050 |
110~042 |
110~046 |
+0~001 |
283,613 |
2,034,213 |
-2,676 |
Hover/Click |
|
Dec21 |
210629 |
110~035 |
110~035 |
110~035 |
110~035 |
+0~001 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
284,141 |
2,046,484 |
-2,679 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Sep21 |
210629 |
99.855 |
99.855 |
99.850 |
99.855 |
unch |
75,878 |
997,633 |
-7,846 |
|
|
Dec21 |
210629 |
99.790 |
99.795 |
99.785 |
99.790 |
unch |
111,106 |
1,020,083 |
+1,205 |
|
|
Mar22 |
210629 |
99.790 |
99.800 |
99.790 |
99.795 |
unch |
104,574 |
910,450 |
+5,374 |
|
|
Jun22 |
210629 |
99.720 |
99.725 |
99.715 |
99.720 |
unch |
139,643 |
820,523 |
+24,829 |
|
|
Sep22 |
210629 |
99.620 |
99.630 |
99.620 |
99.625 |
unch |
190,324 |
674,522 |
-10,129 |
|
|
Dec22 |
210629 |
99.465 |
99.475 |
99.460 |
99.470 |
unch |
211,188 |
833,011 |
+8,206 |
|
|
Mar23 |
210629 |
99.355 |
99.360 |
99.340 |
99.355 |
unch |
133,090 |
940,471 |
-5,002 |
|
|
Jun23 |
210629 |
99.215 |
99.220 |
99.190 |
99.210 |
-0.005 |
120,696 |
944,171 |
+4,882 |
|
|
Sep23 |
210629 |
98.995 |
99.000 |
98.965 |
98.990 |
-0.005 |
103,132 |
763,304 |
-5,777 |
|
|
Dec23 |
210629 |
98.860 |
98.870 |
98.825 |
98.860 |
-0.005 |
148,919 |
830,113 |
-15,211 |
|
|
Mar24 |
210629 |
98.745 |
98.750 |
98.710 |
98.740 |
-0.005 |
76,893 |
333,866 |
-4,384 |
|
|
Jun24 |
210629 |
98.625 |
98.635 |
98.590 |
98.625 |
-0.005 |
103,078 |
451,021 |
+11,224 |
|
|
Sep24 |
210629 |
98.515 |
98.530 |
98.485 |
98.520 |
unch |
76,919 |
511,395 |
+1,364 |
|
|
Dec24 |
210629 |
98.430 |
98.435 |
98.390 |
98.425 |
unch |
70,605 |
618,077 |
-7,397 |
|
|
Mar25 |
210629 |
98.365 |
98.380 |
98.335 |
98.370 |
unch |
40,652 |
252,277 |
-3,036 |
|
|
Jun25 |
210629 |
98.300 |
98.320 |
98.270 |
98.310 |
+0.005 |
39,802 |
170,627 |
-367 |
|
|
Sep25 |
210629 |
98.250 |
98.270 |
98.220 |
98.260 |
+0.005 |
35,595 |
199,932 |
-5,208 |
|
|
Dec25 |
210629 |
98.195 |
98.205 |
98.155 |
98.195 |
+0.005 |
35,179 |
157,116 |
-2,043 |
|
| Total Volume and Open Interest |
1,901,797 |
12,085,340 |
+2,193 |
|
| Ultra T-Bond(CBOT) |
|
Jun21 |
210621 |
194~15 |
194~17 |
193~15 |
193~15 |
-2~12 |
821 |
10,067 |
-271 |
|
|
Sep21 |
210629 |
191~17 |
191~30 |
190~11 |
191~18 |
+0~04 |
206,360 |
1,183,872 |
-16,974 |
|
|
Dec21 |
210629 |
190~18 |
190~18 |
190~18 |
190~18 |
+0~04 |
|
|
|
|
| Total Volume and Open Interest |
206,360 |
1,183,872 |
-16,974 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun21 |
210621 |
148~165 |
148~180 |
148~070 |
148~070 |
-0~115 |
1,200 |
7,098 |
-376 |
|
|
Sep21 |
210629 |
146~230 |
146~260 |
146~100 |
146~230 |
unch |
198,165 |
1,515,654 |
+777 |
|
|
Dec21 |
210629 |
146~050 |
146~050 |
146~050 |
146~050 |
unch |
|
|
|
|
| Total Volume and Open Interest |
198,165 |
1,515,654 |
+777 |
|
| 30 Day Federal Funds(CBOT) |
|
Jun21 |
210629 |
99.920 |
99.923 |
99.920 |
99.923 |
+0.003 |
3,779 |
120,644 |
-1,628 |
|
|
Jul21 |
210629 |
99.905 |
99.908 |
99.905 |
99.908 |
+0.003 |
27,075 |
138,302 |
-11,700 |
|
|
Aug21 |
210629 |
99.905 |
99.910 |
99.905 |
99.910 |
+0.005 |
10,066 |
102,655 |
+3,677 |
|
|
Sep21 |
210629 |
99.905 |
99.910 |
99.905 |
99.910 |
+0.005 |
12,198 |
67,581 |
+2,222 |
|
|
Oct21 |
210629 |
99.910 |
99.910 |
99.910 |
99.910 |
+0.005 |
5,297 |
79,759 |
+56 |
|
|
Nov21 |
210629 |
99.910 |
99.910 |
99.910 |
99.910 |
+0.005 |
21,521 |
87,298 |
+4,231 |
|
| Total Volume and Open Interest |
231,836 |
1,083,435 |
+34,701 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep21 |
210629 |
151.69 |
151.79 |
151.60 |
151.64 |
-0.05 |
437 |
14,865 |
+60 |
Hover/Click |
|
Dec21 |
210629 |
151.64 |
151.64 |
151.64 |
151.64 |
-0.05 |
|
|
|
Hover/Click |
|
Mar22 |
210629 |
151.64 |
151.64 |
151.64 |
151.64 |
-0.05 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
437 |
14,865 |
+60 |
|
| Euro-Buxl(EUREX) |
|
Sep21 |
210629 |
202.14 |
202.62 |
201.24 |
201.70 |
-0.50 |
53,581 |
312,039 |
-5,733 |
|
|
Dec21 |
210629 |
200.08 |
200.08 |
200.08 |
200.08 |
-0.50 |
306 |
1,883 |
+293 |
|
|
Mar22 |
210629 |
198.90 |
198.90 |
198.90 |
198.90 |
-0.50 |
|
|
|
|
| Total Volume and Open Interest |
53,887 |
313,922 |
-5,440 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210629 |
172.25 |
172.33 |
171.86 |
172.07 |
-0.19 |
551,487 |
1,541,932 |
+9,434 |
Hover/Click |
|
Dec21 |
210629 |
169.22 |
169.22 |
169.22 |
169.22 |
-0.19 |
5 |
493 |
+3 |
Hover/Click |
|
Mar22 |
210629 |
171.22 |
171.22 |
171.22 |
171.22 |
-0.19 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
551,492 |
1,542,425 |
+9,437 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210629 |
134.04 |
134.06 |
133.91 |
134.00 |
-0.04 |
309,142 |
1,244,581 |
+10,448 |
Hover/Click |
|
Dec21 |
210629 |
134.40 |
134.40 |
134.40 |
134.40 |
-0.04 |
|
|
|
Hover/Click |
|
Mar22 |
210629 |
136.60 |
136.60 |
136.60 |
136.60 |
-0.04 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
309,142 |
1,244,581 |
+10,448 |
|
| Euro-Schatz(EUREX) |
|
Sep21 |
210629 |
112.13 |
112.14 |
112.11 |
112.13 |
unch |
154,015 |
1,236,668 |
-28,516 |
|
|
Dec21 |
210629 |
112.13 |
112.13 |
112.13 |
112.13 |
unch |
|
|
|
|
|
Mar22 |
210629 |
113.48 |
113.48 |
113.48 |
113.48 |
unch |
|
|
|
|
| Total Volume and Open Interest |
154,015 |
1,236,668 |
-28,516 |
|
| 3-Mth Euribor(EUREX) |
|
Jun21 |
210614 |
100.545 |
100.545 |
100.545 |
100.545 |
unch |
50 |
763 |
+50 |
|
|
Sep21 |
210629 |
100.530 |
100.540 |
100.530 |
100.540 |
+0.005 |
0 |
1,591 |
+0 |
|
|
Dec21 |
210629 |
100.530 |
100.530 |
100.530 |
100.530 |
+0.005 |
0 |
791 |
+0 |
|
| Total Volume and Open Interest |
1 |
3,846 |
+1 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Sep21 |
210629 |
128~01 |
128~01 |
127~24 |
127~31 |
unch |
157,781 |
702,343 |
-1,449 |
Hover/Click |
|
Dec21 |
210629 |
126~30 |
126~30 |
126~30 |
126~30 |
unch |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
157,788 |
711,778 |
-1,456 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Sep21 |
210629 |
99.90 |
99.91 |
99.90 |
99.91 |
unch |
59,014 |
554,858 |
+24,878 |
|
|
Dec21 |
210629 |
99.87 |
99.88 |
99.86 |
99.88 |
+0.00 |
36,271 |
480,197 |
+2,152 |
|
|
Mar22 |
210629 |
99.75 |
99.75 |
99.75 |
99.75 |
+0.00 |
30,452 |
522,136 |
-7,424 |
|
|
Jun22 |
210629 |
99.67 |
99.68 |
99.67 |
99.68 |
+0.01 |
27,904 |
400,713 |
-5,820 |
|
|
Sep22 |
210629 |
99.60 |
99.61 |
99.60 |
99.61 |
+0.01 |
32,241 |
358,193 |
+6,696 |
|
|
Dec22 |
210629 |
99.52 |
99.54 |
99.52 |
99.54 |
+0.02 |
30,226 |
284,566 |
-945 |
|
| Total Volume and Open Interest |
483,312 |
4,482,227 |
+17,268 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Sep21 |
210629 |
100.530 |
100.540 |
100.530 |
100.535 |
unch |
32,477 |
405,263 |
-2,643 |
|
|
Dec21 |
210629 |
100.525 |
100.530 |
100.520 |
100.525 |
unch |
46,670 |
489,393 |
+31,893 |
|
|
Mar22 |
210629 |
100.500 |
100.505 |
100.495 |
100.500 |
unch |
49,412 |
290,648 |
+5,340 |
|
| Total Volume and Open Interest |
708,254 |
4,112,444 |
+86,000 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep21 |
210629 |
99.95 |
99.95 |
99.94 |
99.95 |
unch |
13,620 |
126,763 |
+2,905 |
|
|
Dec21 |
210629 |
99.90 |
99.91 |
99.90 |
99.91 |
unch |
11,822 |
156,391 |
-3,942 |
|
|
Mar22 |
210629 |
99.85 |
99.87 |
99.85 |
99.86 |
unch |
24,964 |
162,453 |
-1,168 |
|
|
Jun22 |
210629 |
99.78 |
99.80 |
99.77 |
99.79 |
+0.01 |
26,457 |
159,559 |
+6,375 |
|
|
Sep22 |
210629 |
99.64 |
99.67 |
99.63 |
99.65 |
+0.01 |
25,664 |
101,330 |
+1,377 |
|
|
Dec22 |
210629 |
99.49 |
99.52 |
99.49 |
99.50 |
+0.01 |
12,008 |
73,913 |
+3,053 |
|
|
Mar23 |
210629 |
99.36 |
99.40 |
99.36 |
99.39 |
+0.02 |
5,894 |
50,665 |
+1,860 |
|
|
Jun23 |
210629 |
99.26 |
99.29 |
99.26 |
99.27 |
+0.01 |
3,151 |
28,859 |
+607 |
|
|
Sep23 |
210629 |
99.15 |
99.16 |
99.15 |
99.16 |
+0.02 |
3 |
1,529 |
+3 |
|
|
Dec23 |
210629 |
99.02 |
99.02 |
99.02 |
99.02 |
+0.01 |
0 |
554 |
+0 |
|
| Total Volume and Open Interest |
123,583 |
862,329 |
+11,070 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep21 |
210629 |
98.41 |
98.48 |
98.40 |
98.45 |
+0.04 |
138,452 |
1,235,557 |
-8,701 |
|
|
Dec21 |
210629 |
98.45 |
98.45 |
98.45 |
98.45 |
+0.04 |
|
|
|
|
| Total Volume and Open Interest |
138,452 |
1,235,557 |
-8,701 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep21 |
210629 |
99.52 |
99.54 |
99.51 |
99.54 |
+0.02 |
159,050 |
732,487 |
+11,549 |
|
|
Dec21 |
210629 |
99.53 |
99.53 |
99.53 |
99.53 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
159,050 |
732,487 |
+11,549 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Aug21 |
210629 |
1778.8 |
1779.2 |
1750.1 |
1763.6 |
-17.1 |
161,203 |
349,755 |
-456 |
Hover/Click |
|
Oct21 |
210629 |
1780.5 |
1780.6 |
1752.5 |
1765.4 |
-17.3 |
1,325 |
19,285 |
-43 |
Hover/Click |
|
Dec21 |
210629 |
1782.8 |
1783.1 |
1754.5 |
1767.7 |
-17.2 |
3,467 |
64,068 |
+1,100 |
Hover/Click |
|
Feb22 |
210629 |
1781.0 |
1782.6 |
1757.6 |
1769.5 |
-17.4 |
515 |
10,148 |
+41 |
Hover/Click |
|
Apr22 |
210629 |
1778.0 |
1778.0 |
1758.8 |
1771.0 |
-17.3 |
217 |
1,634 |
+137 |
Hover/Click |
|
Jun22 |
210629 |
1787.0 |
1787.0 |
1762.8 |
1772.6 |
-17.2 |
54 |
2,633 |
+44 |
Hover/Click |
|
Aug22 |
210629 |
1774.3 |
1774.3 |
1774.3 |
1774.3 |
-17.2 |
3 |
57 |
-2 |
Hover/Click |
|
Oct22 |
210629 |
1774.9 |
1775.8 |
1774.9 |
1775.8 |
-17.2 |
0 |
53 |
+0 |
Hover/Click |
|
Dec22 |
210629 |
1789.9 |
1789.9 |
1773.0 |
1776.7 |
-17.1 |
25 |
1,265 |
+22 |
Hover/Click |
|
Feb23 |
210629 |
1779.7 |
1779.7 |
1779.7 |
1779.7 |
-17.1 |
|
|
|
Hover/Click |
|
Apr23 |
210629 |
1782.9 |
1782.9 |
1782.9 |
1782.9 |
-17.1 |
|
|
|
Hover/Click |
|
Jun23 |
210629 |
1786.1 |
1786.1 |
1786.1 |
1786.1 |
-17.1 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
167,368 |
450,374 |
+645 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Jul21 |
210629 |
2620.0 |
2621.0 |
2556.0 |
2587.2 |
-35.1 |
49,169 |
32,219 |
-9,917 |
Hover/Click |
|
Sep21 |
210629 |
2623.5 |
2623.5 |
2558.0 |
2590.1 |
-35.3 |
31,536 |
109,793 |
+3,495 |
Hover/Click |
|
Dec21 |
210629 |
2627.5 |
2627.5 |
2563.5 |
2594.6 |
-35.6 |
1,432 |
22,246 |
-39 |
Hover/Click |
|
Mar22 |
210629 |
2630.5 |
2630.5 |
2577.0 |
2599.3 |
-35.3 |
40 |
2,934 |
+20 |
Hover/Click |
|
May22 |
210629 |
2625.0 |
2625.0 |
2581.5 |
2603.7 |
-35.0 |
14 |
1,032 |
+2 |
Hover/Click |
|
Jul22 |
210629 |
2607.5 |
2607.5 |
2607.5 |
2607.5 |
-35.0 |
5 |
101 |
-2 |
Hover/Click |
|
Sep22 |
210629 |
2609.9 |
2609.9 |
2609.9 |
2609.9 |
-35.0 |
0 |
25 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
82,638 |
170,576 |
-6,288 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul21 |
210629 |
1091.3 |
1094.7 |
1057.6 |
1067.5 |
-30.1 |
12,256 |
10,945 |
-4,138 |
Hover/Click |
|
Oct21 |
210629 |
1093.2 |
1097.7 |
1060.0 |
1070.6 |
-28.9 |
10,024 |
47,358 |
+3,091 |
Hover/Click |
|
Jan22 |
210629 |
1097.9 |
1097.9 |
1066.2 |
1074.3 |
-28.9 |
231 |
1,408 |
+72 |
Hover/Click |
|
Apr22 |
210629 |
1096.9 |
1096.9 |
1069.2 |
1076.3 |
-30.1 |
47 |
214 |
+34 |
Hover/Click |
| Total Volume and Open Interest |
22,594 |
60,065 |
-937 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep21 |
210629 |
2696.00 |
2699.50 |
2663.50 |
2681.20 |
-18.20 |
791 |
8,959 |
-40 |
Hover/Click |
|
Dec21 |
210629 |
2688.00 |
2700.00 |
2673.00 |
2684.00 |
-17.20 |
22 |
108 |
+1 |
Hover/Click |
|
Mar22 |
210629 |
2682.00 |
2682.00 |
2682.00 |
2682.00 |
-17.40 |
3 |
12 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
816 |
9,081 |
-47 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Jul21 |
210629 |
427.45 |
428.15 |
420.20 |
427.65 |
-0.15 |
46,713 |
14,463 |
-6,913 |
Hover/Click |
|
Sep21 |
210629 |
427.80 |
428.10 |
420.30 |
426.45 |
-1.40 |
42,026 |
122,250 |
+5,704 |
Hover/Click |
|
Dec21 |
210629 |
427.95 |
428.10 |
420.40 |
425.70 |
-2.35 |
3,922 |
38,438 |
+201 |
Hover/Click |
|
Mar22 |
210629 |
425.00 |
426.25 |
421.15 |
425.50 |
-2.75 |
296 |
13,398 |
+146 |
Hover/Click |
|
May22 |
210629 |
424.00 |
425.75 |
421.15 |
425.25 |
-3.00 |
48 |
2,108 |
+35 |
Hover/Click |
| Total Volume and Open Interest |
94,637 |
198,958 |
-1,047 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210629 |
34188 |
34363 |
34112 |
34170 |
+6 |
108,975 |
105,708 |
+1,922 |
Hover/Click |
|
Dec21 |
210629 |
34062 |
34250 |
34000 |
34056 |
+5 |
138 |
246 |
+100 |
Hover/Click |
|
Mar22 |
210629 |
33964 |
34011 |
33964 |
33964 |
+13 |
0 |
2 |
+0 |
Hover/Click |
|
Jun22 |
210629 |
33849 |
33849 |
33849 |
33849 |
+12 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
109,113 |
105,956 |
+2,022 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Sep21 |
210629 |
4282.00 |
4284.75 |
4272.75 |
4282.00 |
+1.50 |
3,080 |
9,198 |
-320 |
|
|
Dec21 |
210629 |
4271.75 |
4271.75 |
4271.75 |
4271.75 |
+1.50 |
|
|
|
|
|
Mar22 |
210629 |
988.00 |
988.00 |
988.00 |
988.00 |
+0.70 |
|
|
|
|
|
Jun22 |
210629 |
979.40 |
979.40 |
979.40 |
979.40 |
+1.30 |
|
|
|
|
| Total Volume and Open Interest |
3,080 |
9,272 |
-320 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep21 |
210629 |
4280.50 |
4291.00 |
4271.75 |
4282.00 |
+1.50 |
906,160 |
2,459,229 |
+1,292 |
Hover/Click |
|
Dec21 |
210629 |
4267.75 |
4280.25 |
4262.00 |
4271.75 |
+1.50 |
537 |
49,598 |
+128 |
Hover/Click |
|
Mar22 |
210629 |
4265.00 |
4273.00 |
4257.00 |
4264.75 |
+0.75 |
3 |
1,104 |
+1 |
Hover/Click |
|
Jun22 |
210629 |
4256.25 |
4256.25 |
4256.25 |
4256.25 |
+1.25 |
0 |
45,722 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
906,700 |
2,555,659 |
+1,421 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep21 |
210629 |
14504.50 |
14584.75 |
14468.75 |
14563.00 |
+50.50 |
379,758 |
226,437 |
+907 |
Hover/Click |
|
Dec21 |
210629 |
14484.50 |
14571.00 |
14457.75 |
14550.75 |
+50.75 |
284 |
791 |
+1 |
Hover/Click |
|
Mar22 |
210629 |
14548.50 |
14556.75 |
14460.00 |
14548.50 |
+50.25 |
7 |
14 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
380,049 |
227,248 |
+912 |
|
| 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 |
210629 |
2689.00 |
2711.70 |
2684.70 |
2689.80 |
-3.20 |
12,135 |
42,802 |
-1,465 |
Hover/Click |
|
Dec21 |
210629 |
2695.70 |
2695.70 |
2692.90 |
2695.70 |
-4.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
12,135 |
42,802 |
-1,465 |
|
| Volatility Index(CBOE) |
|
Jun21 |
210616 |
17.30 |
17.44 |
16.38 |
16.38 |
-0.72 |
48,569 |
44,068 |
-10,798 |
|
|
Jul21 |
210629 |
17.75 |
18.20 |
17.55 |
18.13 |
+0.41 |
39,212 |
153,865 |
-4,149 |
|
|
Aug21 |
210629 |
19.55 |
20.00 |
19.35 |
19.95 |
+0.43 |
26,229 |
87,311 |
+3,539 |
|
|
Sep21 |
210629 |
20.75 |
21.15 |
20.53 |
21.10 |
+0.35 |
7,874 |
31,972 |
+212 |
|
| Total Volume and Open Interest |
93,587 |
323,670 |
+1,947 |
|
| S & P 600(CME) |
|
Jun21 |
210618 |
1346.35 |
1346.35 |
1346.35 |
1346.35 |
-18.15 |
|
|
|
|
|
Sep21 |
210629 |
1370.80 |
1370.80 |
1370.80 |
1370.80 |
-4.80 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep21 |
210629 |
2317.60 |
2328.80 |
2299.30 |
2304.60 |
-11.60 |
161,203 |
422,259 |
-436 |
Hover/Click |
|
Dec21 |
210629 |
2305.70 |
2323.10 |
2295.60 |
2300.40 |
-11.40 |
5 |
127 |
+1 |
Hover/Click |
|
Mar22 |
210629 |
2294.90 |
2294.90 |
2294.90 |
2294.90 |
-13.00 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
161,208 |
422,387 |
-435 |
|
| Nikkei 225(CME) |
|
Sep21 |
210629 |
28910 |
28940 |
28720 |
28870 |
-75 |
2,683 |
16,270 |
+223 |
|
|
Dec21 |
210629 |
28710 |
28710 |
28595 |
28710 |
-85 |
0 |
12 |
+0 |
|
| Total Volume and Open Interest |
2,683 |
16,282 |
+223 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep21 |
210629 |
28950 |
29010 |
28695 |
28795 |
-165 |
33,531 |
108,674 |
+851 |
|
|
Dec21 |
210629 |
28525 |
28630 |
28525 |
28630 |
-165 |
20 |
10,638 |
+8 |
|
|
Mar22 |
210629 |
28595 |
28595 |
28595 |
28595 |
-165 |
0 |
623 |
+0 |
|
| Total Volume and Open Interest |
33,552 |
142,044 |
+859 |
|
| Nikkei 225 Mini(JPX) |
|
Sep21 |
210629 |
28900 |
28925 |
28695 |
28760 |
-190 |
299,474 |
184,336 |
+506 |
|
|
Dec21 |
210629 |
28795 |
28815 |
28505 |
28570 |
-190 |
7,930 |
6,013 |
-390 |
|
|
Mar22 |
210629 |
28715 |
28760 |
28460 |
28520 |
-180 |
131 |
1,823 |
+11 |
|
| Total Volume and Open Interest |
326,743 |
226,657 |
+8,723 |
|
| Nikkei 225(JPX) |
|
Sep21 |
210629 |
28900 |
28930 |
28700 |
28760 |
-190 |
19,614 |
179,383 |
+39 |
|
|
Dec21 |
210629 |
28700 |
28700 |
28520 |
28570 |
-190 |
64 |
43,919 |
+299 |
|
|
Mar22 |
210629 |
28640 |
28640 |
28510 |
28520 |
-180 |
24 |
3,270 |
+0 |
|
| Total Volume and Open Interest |
19,703 |
272,357 |
+537 |
|
| Nikkei 225(CME) Yen |
|
Sep21 |
210629 |
28890 |
28920 |
28695 |
28845 |
-70 |
15,837 |
41,835 |
-1,731 |
|
|
Dec21 |
210629 |
28650 |
28650 |
28530 |
28650 |
-80 |
0 |
9 |
+0 |
|
|
Mar22 |
210629 |
28575 |
28575 |
28575 |
28575 |
-80 |
|
|
|
|
| Total Volume and Open Interest |
15,837 |
41,844 |
-1,731 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun21 |
210610 |
28980 |
28980 |
28980 |
28980 |
+150 |
|
|
|
|
|
Sep21 |
210629 |
28850 |
28850 |
28850 |
28850 |
-70 |
|
|
|
|
|
Dec21 |
210629 |
28650 |
28650 |
28650 |
28650 |
-80 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jul21 |
210629 |
6559.0 |
6597.5 |
6552.5 |
6564.5 |
+10.0 |
43,680 |
265,968 |
-2,372 |
|
|
Aug21 |
210629 |
6559.5 |
6559.5 |
6559.5 |
6559.5 |
+10.0 |
1 |
19 |
+1 |
|
|
Sep21 |
210629 |
6562.5 |
6577.0 |
6545.5 |
6556.5 |
+10.0 |
35 |
8,090 |
-62 |
|
|
Dec21 |
210629 |
6529.5 |
6529.5 |
6529.5 |
6529.5 |
+10.0 |
0 |
28,504 |
+0 |
|
|
Mar22 |
210629 |
6511.0 |
6511.0 |
6511.0 |
6511.0 |
+10.0 |
|
|
|
|
|
Jun22 |
210629 |
6383.5 |
6383.5 |
6383.5 |
6383.5 |
+10.0 |
|
|
|
|
| Total Volume and Open Interest |
43,716 |
312,085 |
-2,433 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jun21 |
210629 |
29243 |
29320 |
29049 |
29064 |
-160 |
150,600 |
55,596 |
-26,388 |
|
|
Jul21 |
210629 |
29159 |
29239 |
28778 |
28846 |
-296 |
62,287 |
68,065 |
+36,093 |
|
| Total Volume and Open Interest |
213,750 |
130,388 |
+9,874 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210629 |
15537.0 |
15738.0 |
15515.0 |
15683.0 |
+150.0 |
39,571 |
72,540 |
-2,245 |
|
|
Dec21 |
210629 |
15496.0 |
15699.0 |
15496.0 |
15655.0 |
+150.0 |
103 |
348 |
+22 |
|
|
Mar22 |
210629 |
15635.0 |
15635.0 |
15635.0 |
15635.0 |
+150.0 |
2 |
3 |
+2 |
|
| Total Volume and Open Interest |
39,676 |
72,891 |
-2,221 |
|
| Mini-DAX(EUREX) |
|
Jun21 |
210618 |
15709.0 |
15744.0 |
15608.0 |
15613.5 |
-110.5 |
44,980 |
15,254 |
-4,008 |
|
|
Sep21 |
210629 |
15547.0 |
15738.0 |
15516.0 |
15683.0 |
+150.0 |
26,267 |
23,089 |
+785 |
|
|
Dec21 |
210629 |
15490.0 |
15700.0 |
15490.0 |
15655.0 |
+150.0 |
39 |
119 |
+17 |
|
| Total Volume and Open Interest |
26,306 |
23,209 |
+802 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210618 |
4161 |
4167 |
4148 |
4157 |
-1 |
1,183,222 |
1,726,549 |
-1,124,469 |
|
|
Sep21 |
210629 |
4081 |
4112 |
4075 |
4098 |
+22 |
450,510 |
2,889,889 |
-29,536 |
|
|
Dec21 |
210629 |
4060 |
4084 |
4060 |
4076 |
+22 |
5,766 |
98,695 |
-238 |
|
| Total Volume and Open Interest |
456,343 |
3,012,391 |
-29,709 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210618 |
12024 |
12054 |
12008 |
12041 |
+38 |
61,075 |
117,179 |
-54,521 |
|
|
Sep21 |
210629 |
12008 |
12055 |
11982 |
12022 |
+29 |
26,747 |
134,478 |
+0 |
|
|
Dec21 |
210629 |
11970 |
11990 |
11970 |
11990 |
+29 |
7 |
747 |
+0 |
|
| Total Volume and Open Interest |
26,754 |
135,226 |
+0 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep21 |
210629 |
7008.00 |
7052.00 |
6995.00 |
7020.00 |
+16.50 |
54,518 |
590,329 |
-1,539 |
|
|
Dec21 |
210629 |
6986.00 |
6986.00 |
6986.00 |
6986.00 |
+15.50 |
10 |
33 |
+8 |
|
|
Mar22 |
210629 |
6924.50 |
6924.50 |
6924.50 |
6924.50 |
+15.50 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
54,528 |
590,369 |
-1,531 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep21 |
210629 |
7205.0 |
7228.0 |
7153.0 |
7220.0 |
+15.0 |
36,085 |
258,876 |
+2,873 |
|
|
Dec21 |
210629 |
7192.0 |
7192.0 |
7192.0 |
7192.0 |
+15.0 |
0 |
145 |
+0 |
|
|
Mar22 |
210629 |
7125.0 |
7125.0 |
7125.0 |
7125.0 |
+15.0 |
|
|
|
|
| Total Volume and Open Interest |
36,086 |
259,442 |
+2,873 |
|
| FTSE MIB(ISE) |
|
Sep21 |
210629 |
25165.00 |
25365.00 |
25130.00 |
25247.00 |
+135.00 |
9,325 |
76,110 |
-371 |
|
|
Dec21 |
210629 |
24875.00 |
24930.00 |
24870.00 |
24912.00 |
+135.00 |
2 |
172 |
+0 |
|
|
Mar22 |
210629 |
24722.00 |
24722.00 |
24722.00 |
24722.00 |
+150.00 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
9,327 |
76,283 |
-371 |
|
| KOSPI 200(KFE) |
|
Sep21 |
210629 |
439.65 |
439.70 |
435.90 |
437.05 |
-1.80 |
169,229 |
234,614 |
+3,931 |
|
|
Dec21 |
210629 |
438.85 |
438.85 |
435.60 |
436.70 |
-1.95 |
191 |
28,521 |
+15 |
|
|
Mar22 |
210629 |
433.85 |
433.85 |
433.85 |
433.85 |
-1.80 |
0 |
1,785 |
+0 |
|
| Total Volume and Open Interest |
169,420 |
280,443 |
+3,946 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jul21 |
210629 |
532.20 |
533.90 |
529.40 |
530.65 |
+1.50 |
2 |
4,050 |
+0 |
|
|
Aug21 |
210629 |
527.90 |
530.80 |
521.75 |
527.50 |
+1.10 |
2 |
2 |
+2 |
|
|
Sep21 |
210629 |
526.85 |
526.85 |
526.85 |
526.85 |
-0.20 |
|
|
|
|
| Total Volume and Open Interest |
4 |
4,052 |
+2 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
