|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri July 02, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jul21 |
210702 |
1447.00 |
1465.00 |
1441.75 |
1451.75 |
+5.00 |
4,559 |
3,842 |
-2,597 |
Hover/Click |
Aug21 |
210702 |
1429.00 |
1449.50 |
1417.50 |
1433.25 |
+3.50 |
41,059 |
70,971 |
+729 |
Hover/Click |
Sep21 |
210702 |
1404.50 |
1424.75 |
1393.50 |
1408.00 |
+2.00 |
18,706 |
36,029 |
+1,293 |
Hover/Click |
Nov21 |
210702 |
1395.00 |
1414.75 |
1382.50 |
1399.00 |
+3.50 |
153,383 |
374,242 |
+7,156 |
Hover/Click |
Jan22 |
210702 |
1398.00 |
1417.50 |
1386.00 |
1402.25 |
+3.75 |
21,634 |
57,808 |
+1,450 |
Hover/Click |
Mar22 |
210702 |
1371.00 |
1389.00 |
1362.50 |
1377.75 |
+6.25 |
17,115 |
74,952 |
+181 |
Hover/Click |
May22 |
210702 |
1364.50 |
1379.00 |
1354.75 |
1368.75 |
+6.00 |
9,830 |
32,317 |
+1,576 |
Hover/Click |
Jul22 |
210702 |
1360.25 |
1375.00 |
1352.25 |
1364.75 |
+5.00 |
6,702 |
20,276 |
-116 |
Hover/Click |
Aug22 |
210702 |
1352.50 |
1352.50 |
1337.00 |
1345.75 |
+4.75 |
247 |
942 |
+41 |
Hover/Click |
Sep22 |
210702 |
1298.50 |
1302.50 |
1289.25 |
1299.75 |
+2.75 |
152 |
1,140 |
+13 |
Hover/Click |
Nov22 |
210702 |
1260.50 |
1277.25 |
1258.00 |
1271.00 |
+4.25 |
3,203 |
13,061 |
+564 |
Hover/Click |
Jan23 |
210702 |
1275.25 |
1275.25 |
1257.75 |
1270.25 |
+4.25 |
109 |
555 |
+51 |
Hover/Click |
Mar23 |
210702 |
1263.50 |
1263.50 |
1248.75 |
1259.25 |
+2.50 |
97 |
283 |
+69 |
Hover/Click |
May23 |
210702 |
1255.25 |
1255.25 |
1255.25 |
1255.25 |
+2.50 |
0 |
14 |
+0 |
Hover/Click |
Total Volume and Open Interest |
276,840 |
686,879 |
+10,415 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jul21 |
210702 |
381.80 |
384.30 |
378.20 |
379.90 |
-1.90 |
2,649 |
2,267 |
-1,460 |
Hover/Click |
Aug21 |
210702 |
382.90 |
386.80 |
378.80 |
381.50 |
-1.90 |
31,312 |
57,164 |
-1,398 |
Hover/Click |
Sep21 |
210702 |
384.60 |
388.50 |
380.60 |
383.60 |
-1.60 |
16,682 |
41,615 |
+570 |
Hover/Click |
Oct21 |
210702 |
384.00 |
388.80 |
380.60 |
384.60 |
-0.60 |
10,034 |
28,208 |
+1,051 |
Hover/Click |
Dec21 |
210702 |
387.60 |
392.70 |
383.50 |
388.30 |
-0.40 |
54,726 |
155,602 |
+1,688 |
Hover/Click |
Jan22 |
210702 |
386.10 |
391.80 |
382.80 |
387.70 |
-0.50 |
9,709 |
32,152 |
+702 |
Hover/Click |
Mar22 |
210702 |
380.50 |
385.50 |
377.20 |
381.50 |
-1.00 |
8,139 |
29,493 |
+366 |
Hover/Click |
May22 |
210702 |
377.50 |
382.40 |
375.10 |
378.80 |
-1.00 |
5,732 |
17,346 |
+323 |
Hover/Click |
Jul22 |
210702 |
378.40 |
383.70 |
376.80 |
380.30 |
-1.10 |
3,670 |
9,858 |
-333 |
Hover/Click |
Aug22 |
210702 |
376.50 |
376.50 |
376.50 |
376.50 |
-0.90 |
857 |
2,378 |
+192 |
Hover/Click |
Total Volume and Open Interest |
145,538 |
385,665 |
+2,055 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jul21 |
210702 |
65.20 |
67.10 |
65.20 |
66.82 |
+1.78 |
1,007 |
1,352 |
-1,019 |
Hover/Click |
Aug21 |
210702 |
63.00 |
64.99 |
62.23 |
63.47 |
+0.82 |
31,934 |
85,633 |
-1,307 |
Hover/Click |
Sep21 |
210702 |
62.41 |
64.29 |
61.64 |
62.87 |
+0.81 |
20,342 |
43,142 |
+526 |
Hover/Click |
Oct21 |
210702 |
61.84 |
63.78 |
61.23 |
62.47 |
+0.78 |
15,632 |
41,240 |
+174 |
Hover/Click |
Dec21 |
210702 |
61.80 |
63.50 |
61.04 |
62.28 |
+0.79 |
70,682 |
189,139 |
-1,303 |
Hover/Click |
Jan22 |
210702 |
61.22 |
62.78 |
60.54 |
61.78 |
+0.83 |
16,122 |
36,637 |
+928 |
Hover/Click |
Mar22 |
210702 |
60.95 |
61.68 |
59.58 |
60.85 |
+0.87 |
9,610 |
33,949 |
-744 |
Hover/Click |
May22 |
210702 |
59.50 |
60.72 |
58.80 |
60.00 |
+0.89 |
4,660 |
24,435 |
+270 |
Hover/Click |
Jul22 |
210702 |
58.88 |
60.07 |
58.27 |
59.34 |
+0.82 |
2,854 |
13,121 |
-83 |
Hover/Click |
Aug22 |
210702 |
58.47 |
58.77 |
57.91 |
58.58 |
+0.76 |
384 |
1,299 |
+27 |
Hover/Click |
Total Volume and Open Interest |
174,822 |
485,535 |
-2,294 |
|
Canola(WCE) |
Weekly |
Monthly |
Jul21 |
210702 |
869.5 |
869.5 |
869.5 |
869.5 |
+30.0 |
386 |
1,449 |
-367 |
Hover/Click |
Nov21 |
210702 |
814.0 |
835.6 |
811.9 |
830.9 |
+19.2 |
19,672 |
126,518 |
-1,769 |
Hover/Click |
Jan22 |
210702 |
813.1 |
828.0 |
811.0 |
825.2 |
+16.2 |
4,858 |
42,855 |
+678 |
Hover/Click |
Mar22 |
210702 |
803.7 |
820.5 |
803.2 |
815.3 |
+15.1 |
1,245 |
12,073 |
-192 |
Hover/Click |
May22 |
210702 |
793.5 |
803.3 |
790.1 |
803.3 |
+13.2 |
383 |
4,918 |
+35 |
Hover/Click |
Total Volume and Open Interest |
27,045 |
190,347 |
-1,376 |
|
Corn(CBOT) |
Weekly |
Monthly |
Jul21 |
210702 |
720.00 |
727.00 |
683.00 |
697.25 |
-22.50 |
18,226 |
7,781 |
-9,176 |
Hover/Click |
Sep21 |
210702 |
601.00 |
611.75 |
588.00 |
592.00 |
-9.75 |
137,250 |
512,739 |
-1,604 |
Hover/Click |
Dec21 |
210702 |
587.75 |
597.50 |
573.50 |
579.75 |
-9.25 |
277,332 |
603,847 |
+11,565 |
Hover/Click |
Mar22 |
210702 |
593.50 |
603.00 |
579.75 |
586.25 |
-8.75 |
63,899 |
153,600 |
+4,809 |
Hover/Click |
May22 |
210702 |
597.25 |
605.75 |
583.50 |
590.25 |
-8.50 |
29,421 |
60,622 |
+3,974 |
Hover/Click |
Jul22 |
210702 |
594.75 |
603.75 |
581.25 |
587.50 |
-8.75 |
30,442 |
76,862 |
-106 |
Hover/Click |
Sep22 |
210702 |
526.50 |
531.00 |
517.00 |
522.50 |
-5.00 |
2,485 |
16,723 |
+239 |
Hover/Click |
Dec22 |
210702 |
505.25 |
509.50 |
499.25 |
503.25 |
-2.00 |
9,816 |
56,661 |
+715 |
Hover/Click |
Mar23 |
210702 |
515.00 |
515.50 |
507.00 |
510.50 |
-1.75 |
258 |
2,295 |
+28 |
Hover/Click |
May23 |
210702 |
511.25 |
515.50 |
510.75 |
514.00 |
-1.25 |
92 |
202 |
+36 |
Hover/Click |
Total Volume and Open Interest |
569,601 |
1,495,750 |
+10,548 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Jul21 |
210702 |
661.00 |
662.00 |
643.75 |
645.75 |
-12.75 |
1,833 |
1,113 |
-1,035 |
Hover/Click |
Sep21 |
210702 |
667.00 |
673.00 |
648.25 |
652.75 |
-12.75 |
88,625 |
192,090 |
+272 |
Hover/Click |
Dec21 |
210702 |
675.00 |
680.50 |
657.00 |
661.50 |
-12.25 |
40,125 |
95,263 |
+3,488 |
Hover/Click |
Mar22 |
210702 |
682.25 |
687.25 |
665.00 |
669.75 |
-11.25 |
16,989 |
27,945 |
+378 |
Hover/Click |
May22 |
210702 |
686.75 |
689.25 |
668.75 |
673.25 |
-10.25 |
5,781 |
5,084 |
-40 |
Hover/Click |
Jul22 |
210702 |
682.00 |
684.00 |
666.50 |
672.00 |
-7.75 |
4,390 |
18,682 |
-131 |
Hover/Click |
Total Volume and Open Interest |
159,795 |
347,573 |
+3,304 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Jul21 |
210702 |
632.00 |
632.00 |
608.75 |
611.25 |
-20.25 |
2,426 |
668 |
-1,934 |
Hover/Click |
Sep21 |
210702 |
638.00 |
646.75 |
613.00 |
619.25 |
-19.00 |
39,257 |
104,395 |
+1,878 |
Hover/Click |
Dec21 |
210702 |
648.50 |
656.25 |
623.50 |
630.00 |
-18.00 |
12,087 |
56,496 |
+208 |
Hover/Click |
Mar22 |
210702 |
656.50 |
664.50 |
633.00 |
639.75 |
-16.50 |
5,239 |
13,278 |
+6 |
Hover/Click |
May22 |
210702 |
662.50 |
667.00 |
637.75 |
644.75 |
-15.25 |
1,190 |
2,946 |
+82 |
Hover/Click |
Jul22 |
210702 |
654.25 |
655.50 |
630.50 |
638.00 |
-13.00 |
1,029 |
3,969 |
+193 |
Hover/Click |
Sep22 |
210702 |
654.00 |
654.00 |
632.75 |
640.25 |
-12.75 |
115 |
702 |
+7 |
Hover/Click |
Total Volume and Open Interest |
61,715 |
183,730 |
+618 |
|
Wheat(MGE) |
Weekly |
Monthly |
Jul21 |
210702 |
863.00 |
863.00 |
863.00 |
863.00 |
+3.00 |
408 |
483 |
-316 |
Hover/Click |
Sep21 |
210702 |
836.75 |
849.25 |
826.50 |
838.75 |
+2.00 |
11,674 |
45,193 |
+728 |
Hover/Click |
Dec21 |
210702 |
830.00 |
842.25 |
820.00 |
831.75 |
+2.25 |
4,232 |
19,639 |
+155 |
Hover/Click |
Mar22 |
210702 |
824.50 |
835.25 |
815.00 |
825.00 |
+1.25 |
1,611 |
6,884 |
+328 |
Hover/Click |
May22 |
210702 |
823.50 |
823.50 |
810.25 |
818.00 |
+0.75 |
424 |
2,208 |
+35 |
Hover/Click |
Jul22 |
210702 |
810.50 |
811.00 |
802.25 |
808.50 |
+4.00 |
63 |
564 |
+7 |
Hover/Click |
Total Volume and Open Interest |
18,569 |
75,873 |
+975 |
|
Oats(CBOT) |
Weekly |
Monthly |
Jul21 |
210702 |
394.50 |
394.50 |
394.50 |
394.50 |
+1.00 |
12 |
32 |
-5 |
Hover/Click |
Sep21 |
210702 |
388.50 |
389.50 |
384.00 |
386.50 |
+1.50 |
101 |
680 |
-45 |
Hover/Click |
Dec21 |
210702 |
389.75 |
392.50 |
384.25 |
387.50 |
+1.00 |
556 |
2,582 |
+207 |
Hover/Click |
Mar22 |
210702 |
390.00 |
390.00 |
390.00 |
390.00 |
+0.50 |
4 |
91 |
+2 |
Hover/Click |
Total Volume and Open Interest |
675 |
3,398 |
+159 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jul21 |
210702 |
12.84 |
12.84 |
12.84 |
12.84 |
-0.31 |
42 |
80 |
-308 |
Hover/Click |
Sep21 |
210702 |
13.44 |
13.48 |
13.01 |
13.15 |
-0.32 |
539 |
6,697 |
+48 |
Hover/Click |
Nov21 |
210702 |
13.73 |
13.73 |
13.39 |
13.39 |
-0.30 |
37 |
240 |
+10 |
Hover/Click |
Jan22 |
210702 |
13.52 |
13.52 |
13.52 |
13.52 |
-0.30 |
22 |
31 |
+7 |
Hover/Click |
Total Volume and Open Interest |
672 |
7,075 |
-224 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Aug21 |
210702 |
123.250 |
124.000 |
121.750 |
122.000 |
-1.580 |
25,193 |
124,281 |
-787 |
Hover/Click |
Oct21 |
210702 |
129.150 |
129.685 |
127.680 |
128.075 |
-1.175 |
13,911 |
79,171 |
+1,237 |
Hover/Click |
Dec21 |
210702 |
133.200 |
133.900 |
132.150 |
132.785 |
-0.415 |
9,943 |
53,128 |
-343 |
Hover/Click |
Feb22 |
210702 |
136.735 |
137.285 |
136.000 |
136.450 |
-0.285 |
6,021 |
23,645 |
+4 |
Hover/Click |
Apr22 |
210702 |
139.285 |
139.800 |
138.600 |
139.130 |
-0.120 |
2,381 |
12,817 |
+387 |
Hover/Click |
Jun22 |
210702 |
133.550 |
134.150 |
133.075 |
133.650 |
+0.020 |
746 |
4,083 |
+155 |
Hover/Click |
Total Volume and Open Interest |
58,475 |
298,770 |
+520 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug21 |
210702 |
156.550 |
158.330 |
155.935 |
157.050 |
+0.720 |
7,567 |
21,011 |
+73 |
Hover/Click |
Sep21 |
210702 |
159.250 |
160.700 |
158.450 |
159.435 |
+0.355 |
4,141 |
7,594 |
+387 |
Hover/Click |
Oct21 |
210702 |
161.080 |
162.650 |
160.500 |
161.485 |
+0.405 |
3,080 |
5,790 |
+53 |
Hover/Click |
Nov21 |
210702 |
162.400 |
163.830 |
161.880 |
162.850 |
+0.600 |
1,821 |
5,283 |
+123 |
Hover/Click |
Jan22 |
210702 |
162.285 |
163.935 |
161.985 |
163.100 |
+0.865 |
813 |
3,041 |
+197 |
Hover/Click |
Mar22 |
210702 |
163.580 |
164.235 |
162.580 |
163.850 |
+1.000 |
236 |
1,100 |
+61 |
Hover/Click |
Apr22 |
210702 |
165.000 |
165.550 |
164.080 |
165.050 |
+0.950 |
83 |
328 |
+22 |
Hover/Click |
Total Volume and Open Interest |
17,768 |
44,343 |
+916 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Jul21 |
210702 |
107.980 |
108.750 |
105.950 |
108.650 |
+1.350 |
6,819 |
21,840 |
-982 |
Hover/Click |
Aug21 |
210702 |
100.850 |
102.000 |
98.100 |
100.230 |
-0.070 |
17,977 |
82,360 |
-2,471 |
Hover/Click |
Oct21 |
210702 |
85.530 |
86.350 |
83.130 |
84.700 |
-0.180 |
8,701 |
63,629 |
+436 |
Hover/Click |
Dec21 |
210702 |
79.180 |
79.600 |
77.150 |
78.830 |
+0.530 |
6,560 |
52,836 |
+257 |
Hover/Click |
Feb22 |
210702 |
82.730 |
83.400 |
81.050 |
82.980 |
+0.680 |
2,984 |
22,718 |
+380 |
Hover/Click |
Apr22 |
210702 |
85.750 |
86.430 |
84.100 |
86.300 |
+0.950 |
1,757 |
13,930 |
+501 |
Hover/Click |
May22 |
210702 |
88.750 |
89.200 |
87.500 |
89.200 |
+2.200 |
13 |
460 |
+4 |
|
Jun22 |
210702 |
92.650 |
93.850 |
91.500 |
93.780 |
+1.050 |
766 |
6,409 |
+295 |
Hover/Click |
Total Volume and Open Interest |
45,956 |
267,375 |
-1,381 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jul21 |
210702 |
16.77 |
16.88 |
16.66 |
16.79 |
+0.02 |
278 |
4,413 |
-19 |
Hover/Click |
Aug21 |
210702 |
16.80 |
16.88 |
16.66 |
16.71 |
-0.13 |
330 |
4,064 |
+155 |
Hover/Click |
Sep21 |
210702 |
17.25 |
17.39 |
17.25 |
17.28 |
unch |
256 |
4,076 |
+109 |
Hover/Click |
Oct21 |
210702 |
18.04 |
18.17 |
18.04 |
18.11 |
+0.08 |
64 |
2,434 |
+47 |
Hover/Click |
Nov21 |
210702 |
18.14 |
18.29 |
18.14 |
18.24 |
+0.12 |
6 |
2,249 |
+5 |
Hover/Click |
Dec21 |
210702 |
17.92 |
18.04 |
17.92 |
18.01 |
+0.13 |
13 |
1,906 |
+10 |
Hover/Click |
Jan22 |
210702 |
17.65 |
17.66 |
17.65 |
17.65 |
+0.05 |
28 |
996 |
+28 |
Hover/Click |
Feb22 |
210702 |
17.70 |
17.70 |
17.70 |
17.70 |
+0.08 |
4 |
738 |
+3 |
Hover/Click |
Mar22 |
210702 |
17.64 |
17.75 |
17.64 |
17.75 |
+0.08 |
2 |
736 |
+0 |
Hover/Click |
Apr22 |
210702 |
17.70 |
17.72 |
17.70 |
17.70 |
+0.01 |
3 |
398 |
+1 |
Hover/Click |
May22 |
210702 |
17.74 |
17.76 |
17.74 |
17.74 |
+0.04 |
2 |
424 |
+0 |
Hover/Click |
Jun22 |
210702 |
17.78 |
17.80 |
17.75 |
17.76 |
+0.11 |
4 |
399 |
+3 |
Hover/Click |
Jul22 |
210702 |
17.95 |
17.95 |
17.90 |
17.92 |
+0.03 |
2 |
130 |
+2 |
Hover/Click |
Total Volume and Open Interest |
1,003 |
23,533 |
+352 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Jul21 |
210702 |
2290 |
2290 |
2290 |
2290 |
-35 |
0 |
40 |
+0 |
Hover/Click |
Sep21 |
210702 |
2355 |
2375 |
2313 |
2319 |
-35 |
12,332 |
111,069 |
+23 |
Hover/Click |
Dec21 |
210702 |
2400 |
2418 |
2365 |
2369 |
-31 |
5,339 |
61,185 |
+1,262 |
Hover/Click |
Mar22 |
210702 |
2428 |
2434 |
2386 |
2391 |
-27 |
1,995 |
32,966 |
+565 |
Hover/Click |
May22 |
210702 |
2438 |
2438 |
2401 |
2407 |
-23 |
373 |
9,944 |
-14 |
Hover/Click |
Jul22 |
210702 |
2440 |
2441 |
2413 |
2419 |
-23 |
140 |
5,588 |
-7 |
Hover/Click |
Sep22 |
210702 |
2446 |
2447 |
2420 |
2427 |
-21 |
87 |
7,721 |
-2 |
Hover/Click |
Total Volume and Open Interest |
20,533 |
237,856 |
+1,845 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Jul21 |
210702 |
154.65 |
154.65 |
152.55 |
152.55 |
-3.45 |
36 |
209 |
-35 |
Hover/Click |
Sep21 |
210702 |
155.40 |
156.80 |
152.80 |
153.05 |
-3.35 |
17,607 |
131,272 |
+253 |
Hover/Click |
Dec21 |
210702 |
158.80 |
159.75 |
155.80 |
155.95 |
-3.35 |
6,507 |
65,294 |
+140 |
Hover/Click |
Mar22 |
210702 |
161.30 |
162.30 |
158.50 |
158.65 |
-3.30 |
4,286 |
38,298 |
+532 |
Hover/Click |
May22 |
210702 |
163.15 |
163.55 |
159.80 |
159.90 |
-3.25 |
1,617 |
11,342 |
+142 |
Hover/Click |
Jul22 |
210702 |
163.00 |
164.50 |
160.80 |
160.90 |
-3.25 |
532 |
5,851 |
-48 |
Hover/Click |
Total Volume and Open Interest |
30,983 |
273,617 |
+1,084 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jul21 |
210702 |
124.05 |
124.05 |
124.05 |
124.05 |
+1.50 |
467 |
44 |
-383 |
Hover/Click |
Sep21 |
210702 |
127.35 |
127.80 |
124.50 |
127.05 |
-0.10 |
818 |
9,565 |
+133 |
Hover/Click |
Nov21 |
210702 |
131.20 |
131.20 |
128.50 |
129.75 |
-0.20 |
77 |
1,201 |
+4 |
Hover/Click |
Jan22 |
210702 |
132.55 |
132.95 |
131.70 |
132.80 |
+0.05 |
6 |
220 |
-3 |
Hover/Click |
Mar22 |
210702 |
135.55 |
135.55 |
135.55 |
135.55 |
-0.05 |
0 |
29 |
+0 |
Hover/Click |
May22 |
210702 |
137.15 |
137.15 |
137.15 |
137.15 |
-0.05 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,368 |
11,060 |
-249 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct21 |
210702 |
18.00 |
18.34 |
17.89 |
18.15 |
+0.21 |
61,870 |
437,884 |
+1,466 |
Hover/Click |
Mar22 |
210702 |
18.10 |
18.53 |
18.05 |
18.37 |
+0.26 |
28,128 |
178,148 |
+2,237 |
Hover/Click |
May22 |
210702 |
17.23 |
17.64 |
17.15 |
17.49 |
+0.28 |
9,986 |
87,618 |
+2,541 |
Hover/Click |
Jul22 |
210702 |
16.48 |
16.86 |
16.41 |
16.71 |
+0.24 |
4,786 |
80,534 |
+310 |
Hover/Click |
Oct22 |
210702 |
16.06 |
16.41 |
16.01 |
16.26 |
+0.20 |
3,966 |
53,812 |
+1,661 |
Hover/Click |
Mar23 |
210702 |
16.20 |
16.49 |
16.13 |
16.35 |
+0.15 |
1,001 |
24,443 |
+182 |
Hover/Click |
May23 |
210702 |
15.39 |
15.64 |
15.32 |
15.49 |
+0.08 |
406 |
10,611 |
+187 |
Hover/Click |
Jul23 |
210702 |
14.74 |
15.01 |
14.74 |
14.85 |
+0.06 |
278 |
13,754 |
+171 |
Hover/Click |
Total Volume and Open Interest |
110,585 |
897,523 |
+5,355 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Jul21 |
210702 |
1599 |
1600 |
1581 |
1584 |
-10 |
4,171 |
22,405 |
-3,512 |
Hover/Click |
Sep21 |
210702 |
1626 |
1629 |
1603 |
1608 |
-9 |
7,230 |
56,791 |
-727 |
Hover/Click |
Dec21 |
210702 |
1676 |
1681 |
1653 |
1656 |
-14 |
7,591 |
60,796 |
+1,808 |
Hover/Click |
Mar22 |
210702 |
1683 |
1690 |
1664 |
1668 |
-10 |
4,388 |
53,492 |
+1,160 |
Hover/Click |
May22 |
210702 |
1686 |
1690 |
1670 |
1673 |
-9 |
1,440 |
22,337 |
+722 |
Hover/Click |
Jul22 |
210702 |
1694 |
1694 |
1675 |
1679 |
-7 |
293 |
11,080 |
-74 |
Hover/Click |
Sep22 |
210702 |
1697 |
1697 |
1678 |
1682 |
-5 |
1,171 |
14,145 |
+104 |
Hover/Click |
Total Volume and Open Interest |
27,022 |
248,021 |
+143 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug21 |
210702 |
453.90 |
455.80 |
447.40 |
450.30 |
-0.40 |
5,931 |
25,640 |
-1,903 |
Hover/Click |
Oct21 |
210702 |
471.70 |
475.60 |
467.90 |
471.00 |
+1.40 |
5,336 |
25,631 |
+309 |
Hover/Click |
Dec21 |
210702 |
475.00 |
482.60 |
474.50 |
478.70 |
+4.70 |
1,735 |
9,151 |
+313 |
Hover/Click |
Mar22 |
210702 |
474.70 |
485.00 |
474.50 |
481.20 |
+6.70 |
815 |
8,192 |
+240 |
Hover/Click |
May22 |
210702 |
469.40 |
477.00 |
469.40 |
473.80 |
+4.50 |
480 |
5,671 |
+189 |
Hover/Click |
Total Volume and Open Interest |
14,905 |
80,130 |
-568 |
|
Cotton(ICE) |
Weekly |
Monthly |
Jul21 |
210702 |
86.03 |
86.03 |
86.03 |
86.03 |
+1.02 |
2 |
2 |
-2 |
Hover/Click |
Oct21 |
210702 |
87.16 |
87.51 |
86.86 |
87.51 |
+1.02 |
40 |
271 |
-11 |
Hover/Click |
Dec21 |
210702 |
86.00 |
87.15 |
85.87 |
86.97 |
+1.07 |
24,469 |
148,033 |
+593 |
Hover/Click |
Mar22 |
210702 |
85.93 |
86.94 |
85.86 |
86.76 |
+0.97 |
5,121 |
38,416 |
+1,010 |
Hover/Click |
May22 |
210702 |
85.86 |
86.45 |
85.75 |
86.29 |
+0.73 |
1,070 |
7,541 |
+127 |
Hover/Click |
Jul22 |
210702 |
85.09 |
85.50 |
84.91 |
85.35 |
+0.52 |
431 |
9,953 |
+58 |
Hover/Click |
Total Volume and Open Interest |
31,454 |
217,240 |
+1,792 |
|
Lumber(CME) |
Weekly |
Monthly |
Jul21 |
210702 |
739.0 |
762.0 |
731.0 |
756.7 |
+21.4 |
112 |
364 |
-31 |
|
Sep21 |
210702 |
764.0 |
794.0 |
755.0 |
787.3 |
+23.0 |
325 |
1,160 |
+32 |
|
Nov21 |
210702 |
749.0 |
762.8 |
740.0 |
758.5 |
+21.5 |
64 |
470 |
+14 |
|
Jan22 |
210702 |
747.0 |
769.0 |
747.0 |
762.1 |
+26.1 |
15 |
134 |
+10 |
|
Mar22 |
210702 |
772.1 |
772.1 |
772.1 |
772.1 |
+26.1 |
1 |
21 |
+0 |
|
May22 |
210702 |
788.1 |
788.1 |
788.1 |
788.1 |
+26.1 |
0 |
4 |
+0 |
|
Jul22 |
210702 |
773.3 |
773.3 |
773.3 |
773.3 |
+26.1 |
|
|
|
|
Total Volume and Open Interest |
517 |
2,153 |
+25 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Aug21 |
210702 |
75.02 |
75.62 |
74.41 |
75.16 |
-0.07 |
383,626 |
399,213 |
-4,913 |
Hover/Click |
Sep21 |
210702 |
74.07 |
74.67 |
73.57 |
74.36 |
+0.03 |
146,950 |
380,790 |
+11,413 |
Hover/Click |
Oct21 |
210702 |
72.79 |
73.50 |
72.35 |
73.25 |
+0.19 |
53,081 |
144,944 |
+2,950 |
Hover/Click |
Nov21 |
210702 |
71.84 |
72.46 |
71.38 |
72.27 |
+0.22 |
32,349 |
136,598 |
+1,474 |
Hover/Click |
Dec21 |
210702 |
71.07 |
71.64 |
70.56 |
71.45 |
+0.23 |
65,968 |
320,308 |
+4,140 |
Hover/Click |
Jan22 |
210702 |
70.29 |
70.86 |
69.89 |
70.71 |
+0.23 |
15,219 |
65,857 |
-332 |
Hover/Click |
Feb22 |
210702 |
69.63 |
70.12 |
69.17 |
70.02 |
+0.22 |
6,300 |
58,833 |
+2,241 |
Hover/Click |
Mar22 |
210702 |
69.00 |
69.52 |
68.52 |
69.39 |
+0.23 |
7,201 |
79,560 |
-279 |
Hover/Click |
Apr22 |
210702 |
68.55 |
68.90 |
67.93 |
68.80 |
+0.24 |
941 |
44,082 |
+151 |
Hover/Click |
May22 |
210702 |
67.87 |
68.33 |
67.38 |
68.23 |
+0.23 |
2,158 |
39,839 |
+292 |
Hover/Click |
Jun22 |
210702 |
67.30 |
67.82 |
66.84 |
67.69 |
+0.23 |
13,573 |
146,063 |
-482 |
Hover/Click |
Jul22 |
210702 |
66.80 |
67.13 |
66.43 |
67.13 |
+0.23 |
1,596 |
28,817 |
+144 |
Hover/Click |
Aug22 |
210702 |
66.59 |
66.59 |
66.26 |
66.59 |
+0.22 |
299 |
25,055 |
+83 |
Hover/Click |
Sep22 |
210702 |
66.08 |
66.08 |
65.49 |
66.08 |
+0.22 |
2,022 |
40,027 |
+612 |
Hover/Click |
Oct22 |
210702 |
65.60 |
65.60 |
65.37 |
65.60 |
+0.22 |
315 |
18,640 |
+80 |
Hover/Click |
Nov22 |
210702 |
65.15 |
65.15 |
64.85 |
65.15 |
+0.22 |
992 |
22,326 |
+651 |
Hover/Click |
Total Volume and Open Interest |
759,716 |
2,390,245 |
+20,614 |
|
e-miNY Crude Oil(NYM) |
Aug21 |
210702 |
74.975 |
75.600 |
74.400 |
75.150 |
-0.075 |
14,968 |
1,999 |
-83 |
|
Sep21 |
210702 |
74.150 |
74.675 |
73.575 |
74.350 |
+0.025 |
1,893 |
644 |
+14 |
|
Oct21 |
210702 |
72.775 |
73.475 |
72.350 |
73.250 |
+0.200 |
65 |
106 |
-11 |
|
Nov21 |
210702 |
71.825 |
72.450 |
71.825 |
72.275 |
+0.225 |
30 |
90 |
+5 |
|
Dec21 |
210702 |
71.075 |
71.650 |
70.700 |
71.450 |
+0.225 |
89 |
298 |
+5 |
|
Jan22 |
210702 |
70.250 |
70.700 |
70.250 |
70.700 |
+0.225 |
3 |
52 |
+3 |
|
Feb22 |
210702 |
69.450 |
70.150 |
69.450 |
70.025 |
+0.225 |
8 |
20 |
+2 |
|
Mar22 |
210702 |
69.400 |
69.400 |
69.000 |
69.400 |
+0.250 |
0 |
25 |
+0 |
|
Apr22 |
210702 |
68.325 |
68.800 |
68.300 |
68.800 |
+0.250 |
2 |
25 |
+1 |
|
May22 |
210702 |
68.225 |
68.225 |
68.225 |
68.225 |
+0.225 |
0 |
8 |
+0 |
|
Total Volume and Open Interest |
17,067 |
3,476 |
-67 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Aug21 |
210702 |
214.95 |
218.41 |
214.11 |
217.91 |
+2.29 |
46,617 |
130,851 |
-2,825 |
Hover/Click |
Sep21 |
210702 |
215.19 |
218.60 |
214.33 |
218.14 |
+2.35 |
23,158 |
60,816 |
-1,485 |
Hover/Click |
Oct21 |
210702 |
215.17 |
218.56 |
214.33 |
218.11 |
+2.36 |
12,243 |
31,785 |
+279 |
Hover/Click |
Nov21 |
210702 |
214.91 |
218.26 |
214.16 |
217.93 |
+2.34 |
5,872 |
29,972 |
+1,423 |
Hover/Click |
Dec21 |
210702 |
215.10 |
218.13 |
213.98 |
217.67 |
+2.32 |
10,198 |
60,888 |
-1,234 |
Hover/Click |
Jan22 |
210702 |
214.35 |
217.55 |
214.09 |
217.38 |
+2.32 |
1,364 |
20,231 |
+54 |
Hover/Click |
Feb22 |
210702 |
214.52 |
216.90 |
213.50 |
216.75 |
+2.31 |
1,571 |
11,990 |
+158 |
Hover/Click |
Mar22 |
210702 |
212.52 |
216.02 |
212.30 |
215.57 |
+2.27 |
2,271 |
13,839 |
-93 |
Hover/Click |
Apr22 |
210702 |
211.62 |
213.91 |
210.50 |
213.91 |
+2.31 |
619 |
3,675 |
-19 |
Hover/Click |
May22 |
210702 |
209.00 |
212.58 |
209.00 |
212.58 |
+2.38 |
241 |
2,144 |
+21 |
Hover/Click |
Jun22 |
210702 |
208.44 |
211.86 |
207.63 |
211.61 |
+2.46 |
1,175 |
19,992 |
+258 |
Hover/Click |
Jul22 |
210702 |
208.95 |
211.30 |
208.95 |
211.30 |
+2.48 |
118 |
2,135 |
-6 |
Hover/Click |
Aug22 |
210702 |
208.75 |
211.08 |
208.47 |
211.08 |
+2.46 |
79 |
1,354 |
+17 |
Hover/Click |
Sep22 |
210702 |
208.60 |
210.91 |
208.60 |
210.91 |
+2.44 |
49 |
1,347 |
+0 |
Hover/Click |
Total Volume and Open Interest |
105,727 |
414,604 |
-7,013 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Aug21 |
210702 |
226.25 |
230.73 |
225.70 |
229.98 |
+3.22 |
60,538 |
139,351 |
-2,229 |
Hover/Click |
Sep21 |
210702 |
224.81 |
229.08 |
224.19 |
228.40 |
+3.17 |
41,099 |
78,283 |
+2,539 |
Hover/Click |
Oct21 |
210702 |
212.50 |
216.52 |
211.95 |
215.89 |
+2.94 |
17,652 |
44,461 |
-1,120 |
Hover/Click |
Nov21 |
210702 |
208.52 |
212.16 |
207.79 |
211.57 |
+2.79 |
6,710 |
29,757 |
-38 |
Hover/Click |
Dec21 |
210702 |
205.02 |
208.63 |
204.30 |
207.98 |
+2.65 |
6,973 |
47,919 |
-3 |
Hover/Click |
Jan22 |
210702 |
203.25 |
206.70 |
203.25 |
206.60 |
+2.59 |
2,257 |
9,424 |
+523 |
Hover/Click |
Feb22 |
210702 |
203.24 |
206.70 |
203.24 |
206.56 |
+2.55 |
1,706 |
7,737 |
+516 |
Hover/Click |
Mar22 |
210702 |
205.12 |
207.50 |
204.10 |
207.39 |
+2.53 |
1,400 |
7,586 |
+391 |
Hover/Click |
Apr22 |
210702 |
216.40 |
219.50 |
216.00 |
219.44 |
+2.50 |
221 |
3,656 |
-27 |
Hover/Click |
May22 |
210702 |
216.86 |
219.10 |
215.90 |
219.10 |
+2.51 |
137 |
944 |
+20 |
Hover/Click |
Total Volume and Open Interest |
139,003 |
378,698 |
-4,616 |
|
e-miNY RBOB Gasoline(NYM) |
Aug21 |
210702 |
229.98 |
230.00 |
229.98 |
229.98 |
+3.22 |
0 |
1 |
+0 |
|
Sep21 |
210702 |
228.40 |
228.40 |
228.40 |
228.40 |
+3.17 |
|
|
|
|
Oct21 |
210702 |
215.89 |
215.89 |
215.89 |
215.89 |
+2.94 |
|
|
|
|
Nov21 |
210702 |
211.57 |
211.57 |
211.57 |
211.57 |
+2.79 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Aug21 |
210702 |
3.663 |
3.741 |
3.598 |
3.700 |
+0.039 |
187,005 |
214,627 |
+15 |
Hover/Click |
Sep21 |
210702 |
3.634 |
3.710 |
3.571 |
3.668 |
+0.036 |
80,022 |
223,091 |
+6,618 |
Hover/Click |
Oct21 |
210702 |
3.625 |
3.699 |
3.566 |
3.659 |
+0.036 |
67,526 |
166,071 |
+2,127 |
Hover/Click |
Nov21 |
210702 |
3.665 |
3.743 |
3.615 |
3.705 |
+0.040 |
29,107 |
98,751 |
+1,171 |
Hover/Click |
Dec21 |
210702 |
3.755 |
3.830 |
3.702 |
3.792 |
+0.040 |
24,729 |
68,484 |
+762 |
Hover/Click |
Jan22 |
210702 |
3.809 |
3.889 |
3.766 |
3.854 |
+0.040 |
44,626 |
112,231 |
+6,504 |
Hover/Click |
Feb22 |
210702 |
3.726 |
3.801 |
3.684 |
3.770 |
+0.042 |
15,309 |
41,894 |
+588 |
Hover/Click |
Mar22 |
210702 |
3.466 |
3.531 |
3.432 |
3.510 |
+0.037 |
32,580 |
88,690 |
+977 |
Hover/Click |
Apr22 |
210702 |
2.971 |
2.993 |
2.943 |
2.987 |
+0.023 |
23,771 |
85,781 |
+2,965 |
Hover/Click |
May22 |
210702 |
2.879 |
2.904 |
2.860 |
2.897 |
+0.021 |
15,004 |
70,235 |
+3,471 |
Hover/Click |
Jun22 |
210702 |
2.912 |
2.929 |
2.887 |
2.924 |
+0.022 |
3,490 |
27,545 |
+197 |
Hover/Click |
Jul22 |
210702 |
2.944 |
2.965 |
2.921 |
2.959 |
+0.023 |
3,923 |
21,781 |
+1,048 |
Hover/Click |
Aug22 |
210702 |
2.957 |
2.971 |
2.927 |
2.965 |
+0.024 |
1,911 |
20,294 |
+271 |
Hover/Click |
Sep22 |
210702 |
2.921 |
2.958 |
2.913 |
2.952 |
+0.024 |
2,100 |
19,506 |
+715 |
Hover/Click |
Oct22 |
210702 |
2.946 |
2.983 |
2.940 |
2.978 |
+0.022 |
9,182 |
55,556 |
+2,271 |
Hover/Click |
Nov22 |
210702 |
3.013 |
3.033 |
3.001 |
3.032 |
+0.019 |
2,312 |
23,802 |
+628 |
Hover/Click |
Total Volume and Open Interest |
546,068 |
1,413,818 |
+30,650 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Sep21 |
210702 |
75.64 |
76.43 |
75.21 |
76.17 |
+0.33 |
296,472 |
647,175 |
+4,406 |
Hover/Click |
Oct21 |
210702 |
74.76 |
75.53 |
74.35 |
75.30 |
+0.34 |
134,488 |
262,514 |
+7,752 |
Hover/Click |
Nov21 |
210702 |
73.97 |
74.71 |
73.56 |
74.52 |
+0.35 |
60,729 |
143,496 |
+4,031 |
Hover/Click |
Dec21 |
210702 |
73.19 |
73.96 |
72.81 |
73.79 |
+0.35 |
94,207 |
296,818 |
+345 |
Hover/Click |
Jan22 |
210702 |
72.58 |
73.25 |
72.18 |
73.13 |
+0.34 |
17,376 |
82,360 |
-357 |
Hover/Click |
Feb22 |
210702 |
71.97 |
72.69 |
71.60 |
72.55 |
+0.34 |
11,379 |
70,242 |
+1,575 |
Hover/Click |
Mar22 |
210702 |
71.50 |
72.16 |
71.10 |
72.05 |
+0.34 |
13,715 |
78,711 |
-1,141 |
Hover/Click |
Apr22 |
210702 |
71.03 |
71.66 |
70.64 |
71.58 |
+0.34 |
3,525 |
35,686 |
+707 |
Hover/Click |
May22 |
210702 |
70.89 |
71.21 |
70.28 |
71.14 |
+0.35 |
3,083 |
36,131 |
+493 |
Hover/Click |
Jun22 |
210702 |
70.14 |
70.80 |
69.73 |
70.70 |
+0.35 |
18,133 |
137,622 |
+566 |
Hover/Click |
Jul22 |
210702 |
70.28 |
70.28 |
70.28 |
70.28 |
+0.34 |
1,549 |
33,317 |
+243 |
Hover/Click |
Aug22 |
210702 |
69.88 |
69.88 |
69.88 |
69.88 |
+0.34 |
2,679 |
30,046 |
+776 |
Hover/Click |
Sep22 |
210702 |
69.48 |
69.48 |
69.48 |
69.48 |
+0.34 |
2,528 |
36,854 |
+359 |
Hover/Click |
Oct22 |
210702 |
69.10 |
69.10 |
69.10 |
69.10 |
+0.34 |
507 |
21,127 |
+164 |
Hover/Click |
Total Volume and Open Interest |
692,355 |
2,373,915 |
-32,836 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jul21 |
210702 |
605.50 |
613.50 |
604.00 |
611.25 |
+5.25 |
43,478 |
105,124 |
-9,375 |
Hover/Click |
Aug21 |
210702 |
607.00 |
615.00 |
605.25 |
612.50 |
+5.25 |
84,410 |
198,103 |
+2,726 |
Hover/Click |
Sep21 |
210702 |
607.75 |
615.75 |
606.25 |
613.50 |
+5.25 |
46,735 |
147,918 |
+4,109 |
Hover/Click |
Oct21 |
210702 |
608.25 |
616.00 |
606.75 |
613.75 |
+5.25 |
23,529 |
145,209 |
+481 |
Hover/Click |
Nov21 |
210702 |
606.25 |
613.75 |
604.75 |
611.75 |
+5.25 |
9,971 |
75,953 |
+1,724 |
Hover/Click |
Dec21 |
210702 |
603.25 |
610.75 |
601.75 |
608.50 |
+5.00 |
25,815 |
166,072 |
-121 |
Hover/Click |
Jan22 |
210702 |
601.50 |
609.00 |
600.75 |
606.75 |
+4.75 |
4,008 |
45,232 |
+942 |
Hover/Click |
Feb22 |
210702 |
600.25 |
607.00 |
599.75 |
605.25 |
+4.75 |
1,803 |
13,484 |
+193 |
Hover/Click |
Mar22 |
210702 |
599.00 |
605.00 |
597.00 |
603.50 |
+4.75 |
2,097 |
19,661 |
+54 |
Hover/Click |
Apr22 |
210702 |
597.00 |
602.75 |
595.50 |
601.25 |
+4.75 |
1,053 |
7,398 |
+137 |
Hover/Click |
Total Volume and Open Interest |
251,311 |
1,073,456 |
+873 |
|
Ethanol(CBOT) |
Jul21 |
210702 |
2.480 |
2.480 |
2.480 |
2.480 |
unch |
|
|
|
|
Aug21 |
210702 |
2.380 |
2.380 |
2.370 |
2.380 |
unch |
0 |
2 |
+0 |
|
Sep21 |
210702 |
2.380 |
2.380 |
2.380 |
2.380 |
unch |
|
|
|
|
Oct21 |
210702 |
2.367 |
2.367 |
2.367 |
2.367 |
unch |
|
|
|
|
Nov21 |
210702 |
2.367 |
2.367 |
2.367 |
2.367 |
unch |
|
|
|
|
Dec21 |
210702 |
2.367 |
2.367 |
2.367 |
2.367 |
unch |
|
|
|
|
Jan22 |
210702 |
2.297 |
2.297 |
2.297 |
2.297 |
unch |
|
|
|
|
Feb22 |
210702 |
2.297 |
2.297 |
2.297 |
2.297 |
unch |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Aug21 |
210702 |
75.07 |
75.61 |
74.44 |
75.16 |
-0.07 |
25,500 |
51,084 |
+75 |
Hover/Click |
Sep21 |
210702 |
74.15 |
74.67 |
73.59 |
74.36 |
+0.03 |
35,526 |
85,758 |
+2,437 |
Hover/Click |
Oct21 |
210702 |
73.25 |
73.50 |
72.51 |
73.25 |
+0.19 |
26,814 |
41,270 |
+2,830 |
Hover/Click |
Nov21 |
210702 |
71.93 |
72.49 |
71.49 |
72.27 |
+0.22 |
14,937 |
26,232 |
-132 |
Hover/Click |
Dec21 |
210702 |
71.35 |
71.63 |
70.62 |
71.45 |
+0.23 |
14,712 |
121,586 |
+1,949 |
Hover/Click |
Jan22 |
210702 |
70.59 |
70.87 |
69.88 |
70.71 |
+0.23 |
1,552 |
14,944 |
+181 |
Hover/Click |
Feb22 |
210702 |
69.21 |
70.02 |
69.21 |
70.02 |
+0.22 |
771 |
9,314 |
-43 |
Hover/Click |
Mar22 |
210702 |
68.58 |
69.39 |
68.58 |
69.39 |
+0.23 |
1,029 |
18,118 |
+58 |
Hover/Click |
Apr22 |
210702 |
68.38 |
68.80 |
68.38 |
68.80 |
+0.24 |
141 |
5,065 |
-22 |
Hover/Click |
May22 |
210702 |
68.23 |
68.23 |
68.23 |
68.23 |
+0.23 |
139 |
4,638 |
+67 |
Hover/Click |
Jun22 |
210702 |
67.63 |
67.69 |
67.63 |
67.69 |
+0.23 |
2,686 |
42,647 |
+112 |
Hover/Click |
Jul22 |
210702 |
67.13 |
67.13 |
67.13 |
67.13 |
+0.23 |
25 |
2,601 |
-15 |
Hover/Click |
Aug22 |
210702 |
66.59 |
66.59 |
66.59 |
66.59 |
+0.22 |
7 |
3,368 |
+0 |
Hover/Click |
Sep22 |
210702 |
66.08 |
66.08 |
66.08 |
66.08 |
+0.22 |
101 |
7,188 |
+28 |
Hover/Click |
Oct22 |
210702 |
65.60 |
65.60 |
65.60 |
65.60 |
+0.22 |
2 |
3,970 |
+0 |
Hover/Click |
Nov22 |
210702 |
65.15 |
65.15 |
65.15 |
65.15 |
+0.22 |
9 |
4,214 |
+0 |
Hover/Click |
Total Volume and Open Interest |
130,673 |
583,431 |
+9,611 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep21 |
210702 |
92.575 |
92.760 |
92.170 |
92.412 |
-0.183 |
17,120 |
33,780 |
-151 |
Hover/Click |
Dec21 |
210702 |
92.530 |
92.695 |
92.170 |
92.393 |
-0.190 |
54 |
946 |
+4 |
Hover/Click |
Mar22 |
210702 |
92.400 |
92.400 |
92.327 |
92.327 |
-0.190 |
2 |
52 |
+1 |
Hover/Click |
Total Volume and Open Interest |
17,176 |
34,778 |
-146 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep21 |
210702 |
74.70 |
75.36 |
74.46 |
75.03 |
+0.40 |
70,742 |
142,040 |
+2,172 |
Hover/Click |
Dec21 |
210702 |
74.71 |
75.37 |
74.49 |
75.06 |
+0.40 |
47 |
282 |
+27 |
Hover/Click |
Mar22 |
210702 |
75.08 |
75.38 |
74.58 |
75.08 |
+0.40 |
0 |
42 |
+0 |
Hover/Click |
Total Volume and Open Interest |
70,853 |
142,663 |
+2,181 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep21 |
210702 |
137.64 |
138.47 |
137.33 |
138.07 |
+0.51 |
88,735 |
165,610 |
+550 |
Hover/Click |
Dec21 |
210702 |
137.67 |
138.45 |
137.41 |
138.09 |
+0.51 |
56 |
2,214 |
-6 |
Hover/Click |
Mar22 |
210702 |
138.15 |
138.50 |
137.49 |
138.15 |
+0.51 |
0 |
168 |
+0 |
Hover/Click |
Total Volume and Open Interest |
89,032 |
169,692 |
+462 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep21 |
210702 |
80.38 |
81.24 |
80.32 |
81.01 |
+0.65 |
72,112 |
187,180 |
-1,014 |
Hover/Click |
Dec21 |
210702 |
80.41 |
81.22 |
80.32 |
81.01 |
+0.66 |
91 |
6,843 |
+18 |
Hover/Click |
Mar22 |
210702 |
80.65 |
81.22 |
80.34 |
81.02 |
+0.66 |
24 |
506 |
+5 |
Hover/Click |
Jun22 |
210702 |
80.77 |
81.11 |
80.32 |
80.98 |
+0.65 |
4 |
86 |
+1 |
Hover/Click |
Total Volume and Open Interest |
72,269 |
195,933 |
-995 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep21 |
210702 |
89.71 |
90.19 |
89.61 |
89.96 |
+0.32 |
109,634 |
206,811 |
+12,502 |
Hover/Click |
Dec21 |
210702 |
89.81 |
90.23 |
89.69 |
90.03 |
+0.32 |
12 |
300 |
+4 |
Hover/Click |
Mar22 |
210702 |
90.16 |
90.36 |
89.83 |
90.16 |
+0.32 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
109,675 |
208,211 |
+12,513 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep21 |
210702 |
108.24 |
108.88 |
108.01 |
108.58 |
+0.44 |
26,265 |
43,822 |
+1,278 |
Hover/Click |
Dec21 |
210702 |
108.84 |
109.11 |
108.29 |
108.84 |
+0.44 |
1 |
93 |
-1 |
Hover/Click |
Mar22 |
210702 |
109.14 |
109.21 |
109.14 |
109.14 |
+0.44 |
0 |
33 |
+0 |
Hover/Click |
Total Volume and Open Interest |
26,266 |
43,961 |
+1,277 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep21 |
210702 |
118.66 |
118.91 |
118.24 |
118.61 |
+0.03 |
168,822 |
677,171 |
-793 |
Hover/Click |
Dec21 |
210702 |
118.87 |
119.12 |
118.48 |
118.82 |
+0.02 |
259 |
5,846 |
+80 |
Hover/Click |
Mar22 |
210702 |
118.90 |
119.37 |
118.80 |
119.09 |
+0.02 |
8 |
9,284 |
+2 |
Hover/Click |
Total Volume and Open Interest |
169,466 |
696,676 |
-749 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Sep21 |
210702 |
495.75 |
502.25 |
494.25 |
500.63 |
+5.25 |
31,743 |
144,474 |
+174 |
Hover/Click |
Dec21 |
210702 |
489.63 |
495.75 |
488.25 |
494.50 |
+5.25 |
2 |
89 |
+1 |
Hover/Click |
Total Volume and Open Interest |
31,745 |
144,610 |
+175 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Aug21 |
210702 |
197.75 |
200.35 |
196.60 |
197.15 |
-0.90 |
8,249 |
38,793 |
+1,043 |
|
Sep21 |
210702 |
196.55 |
199.20 |
195.85 |
196.40 |
-0.80 |
395 |
3,705 |
-16 |
Hover/Click |
Oct21 |
210702 |
195.65 |
198.15 |
195.25 |
195.65 |
-0.85 |
0 |
6 |
+0 |
|
Nov21 |
210702 |
194.75 |
197.15 |
194.55 |
194.75 |
-0.85 |
|
|
|
|
Total Volume and Open Interest |
8,644 |
42,504 |
-5,204 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep21 |
210702 |
160~170 |
161~080 |
160~130 |
160~290 |
+0~230 |
408,201 |
1,171,917 |
-1,164 |
Hover/Click |
Dec21 |
210702 |
159~080 |
159~190 |
159~080 |
159~130 |
+0~220 |
2 |
8 |
+1 |
Hover/Click |
Mar22 |
210702 |
159~130 |
159~130 |
159~130 |
159~130 |
+0~220 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
408,203 |
1,171,925 |
-1,163 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210702 |
132~120 |
132~255 |
132~075 |
132~215 |
+0~130 |
1,715,181 |
4,287,971 |
-8,062 |
Hover/Click |
Dec21 |
210702 |
131~185 |
132~020 |
131~175 |
131~310 |
+0~135 |
177 |
363 |
+108 |
Hover/Click |
Mar22 |
210702 |
131~290 |
131~290 |
131~290 |
131~290 |
+0~135 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,715,358 |
4,288,334 |
-7,954 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210702 |
123~104 |
123~174 |
123~050 |
123~160 |
+0~064 |
940,708 |
3,502,180 |
-17,606 |
Hover/Click |
Dec21 |
210702 |
123~006 |
123~006 |
123~006 |
123~006 |
+0~064 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
940,708 |
3,502,180 |
-39,846 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210702 |
110~046 |
110~061 |
110~035 |
110~057 |
+0~011 |
363,544 |
2,068,730 |
+29,415 |
Hover/Click |
Dec21 |
210702 |
110~027 |
110~027 |
110~027 |
110~027 |
+0~011 |
0 |
1 |
+0 |
Hover/Click |
Mar22 |
210702 |
110~027 |
110~027 |
110~027 |
110~027 |
+0~011 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
363,544 |
2,068,731 |
+18,653 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Sep21 |
210702 |
99.855 |
99.865 |
99.855 |
99.860 |
+0.005 |
77,003 |
985,849 |
-1,715 |
|
Dec21 |
210702 |
99.790 |
99.805 |
99.785 |
99.800 |
+0.010 |
75,179 |
1,026,742 |
-3,822 |
|
Mar22 |
210702 |
99.795 |
99.810 |
99.790 |
99.810 |
+0.015 |
91,267 |
875,926 |
-3,051 |
|
Jun22 |
210702 |
99.725 |
99.745 |
99.715 |
99.745 |
+0.025 |
101,397 |
801,455 |
-9,889 |
|
Sep22 |
210702 |
99.620 |
99.660 |
99.605 |
99.655 |
+0.035 |
121,342 |
672,448 |
-1,542 |
|
Dec22 |
210702 |
99.470 |
99.505 |
99.445 |
99.505 |
+0.045 |
142,805 |
858,947 |
+7,689 |
|
Mar23 |
210702 |
99.345 |
99.395 |
99.310 |
99.390 |
+0.050 |
133,367 |
972,430 |
+16,922 |
|
Jun23 |
210702 |
99.195 |
99.255 |
99.160 |
99.250 |
+0.060 |
101,586 |
944,499 |
+8,977 |
|
Sep23 |
210702 |
98.970 |
99.030 |
98.935 |
99.025 |
+0.060 |
97,599 |
775,673 |
+2,324 |
|
Dec23 |
210702 |
98.840 |
98.895 |
98.800 |
98.890 |
+0.060 |
115,957 |
840,647 |
+8,712 |
|
Mar24 |
210702 |
98.720 |
98.780 |
98.685 |
98.775 |
+0.065 |
74,165 |
346,931 |
+5,246 |
|
Jun24 |
210702 |
98.605 |
98.670 |
98.575 |
98.660 |
+0.065 |
60,217 |
445,765 |
+2,772 |
|
Sep24 |
210702 |
98.505 |
98.565 |
98.480 |
98.555 |
+0.065 |
75,221 |
513,575 |
-145 |
|
Dec24 |
210702 |
98.415 |
98.480 |
98.400 |
98.470 |
+0.065 |
97,520 |
677,209 |
+22,533 |
|
Mar25 |
210702 |
98.365 |
98.425 |
98.350 |
98.420 |
+0.065 |
44,423 |
265,113 |
+9,261 |
|
Jun25 |
210702 |
98.305 |
98.370 |
98.295 |
98.360 |
+0.065 |
45,653 |
172,997 |
+3,294 |
|
Sep25 |
210702 |
98.260 |
98.325 |
98.260 |
98.310 |
+0.060 |
28,303 |
202,751 |
-3,461 |
|
Dec25 |
210702 |
98.205 |
98.265 |
98.200 |
98.250 |
+0.060 |
34,825 |
160,451 |
-186 |
|
Total Volume and Open Interest |
1,618,478 |
12,273,127 |
+74,229 |
|
Ultra T-Bond(CBOT) |
Sep21 |
210702 |
192~27 |
194~00 |
192~17 |
193~10 |
+1~09 |
223,252 |
1,188,091 |
-3,979 |
|
Dec21 |
210702 |
192~10 |
192~10 |
192~10 |
192~10 |
+1~09 |
|
|
|
|
Mar22 |
210702 |
192~10 |
192~10 |
192~10 |
192~10 |
+1~09 |
|
|
|
|
Total Volume and Open Interest |
223,252 |
1,188,091 |
-3,979 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep21 |
210702 |
147~010 |
147~210 |
146~290 |
147~135 |
+0~210 |
344,789 |
1,551,633 |
+9,414 |
|
Dec21 |
210702 |
146~275 |
146~275 |
146~275 |
146~275 |
+0~210 |
|
|
|
|
Mar22 |
210702 |
146~275 |
146~275 |
146~275 |
146~275 |
+0~210 |
|
|
|
|
Total Volume and Open Interest |
344,789 |
1,551,633 |
+9,414 |
|
30 Day Federal Funds(CBOT) |
Jul21 |
210702 |
99.905 |
99.905 |
99.902 |
99.902 |
unch |
12,689 |
143,251 |
+6,219 |
|
Aug21 |
210702 |
99.910 |
99.910 |
99.905 |
99.905 |
unch |
2,991 |
104,188 |
+639 |
|
Sep21 |
210702 |
99.910 |
99.910 |
99.905 |
99.905 |
unch |
2,402 |
69,147 |
+1,504 |
|
Oct21 |
210702 |
99.905 |
99.905 |
99.905 |
99.905 |
unch |
340 |
77,719 |
-91 |
|
Nov21 |
210702 |
99.910 |
99.910 |
99.905 |
99.910 |
+0.005 |
1,705 |
88,158 |
+330 |
|
Dec21 |
210702 |
99.905 |
99.910 |
99.905 |
99.910 |
+0.005 |
1,371 |
51,909 |
-191 |
|
Total Volume and Open Interest |
38,235 |
971,876 |
-108,982 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Sep21 |
210701 |
151.77 |
151.91 |
151.73 |
151.87 |
+0.11 |
798 |
15,212 |
+304 |
Hover/Click |
Dec21 |
210701 |
151.87 |
151.87 |
151.87 |
151.87 |
+0.11 |
|
|
|
Hover/Click |
Mar22 |
210701 |
151.87 |
151.87 |
151.87 |
151.87 |
+0.11 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
798 |
15,212 |
+304 |
|
Euro-Buxl(EUREX) |
Sep21 |
210702 |
202.80 |
204.52 |
202.52 |
204.14 |
+1.34 |
80,595 |
319,916 |
-3,814 |
|
Dec21 |
210702 |
202.52 |
202.52 |
202.52 |
202.52 |
+1.34 |
0 |
1,883 |
+0 |
|
Mar22 |
210702 |
201.34 |
201.34 |
201.34 |
201.34 |
+1.34 |
|
|
|
|
Total Volume and Open Interest |
80,595 |
321,799 |
-3,814 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep21 |
210702 |
172.62 |
173.19 |
172.54 |
173.09 |
+0.55 |
724,062 |
1,571,608 |
+12,515 |
Hover/Click |
Dec21 |
210702 |
170.20 |
170.29 |
170.20 |
170.23 |
+0.54 |
1 |
491 |
-1 |
Hover/Click |
Mar22 |
210702 |
172.24 |
172.24 |
172.24 |
172.24 |
+0.55 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
724,063 |
1,572,099 |
+12,514 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep21 |
210702 |
134.16 |
134.32 |
134.15 |
134.27 |
+0.11 |
355,640 |
1,290,415 |
+18,692 |
Hover/Click |
Dec21 |
210702 |
134.44 |
135.20 |
134.37 |
134.95 |
+0.39 |
0 |
2 |
+0 |
Hover/Click |
Mar22 |
210702 |
136.87 |
136.87 |
136.87 |
136.87 |
+0.11 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
355,640 |
1,290,417 |
+18,692 |
|
Euro-Schatz(EUREX) |
Sep21 |
210702 |
112.17 |
112.18 |
112.15 |
112.17 |
+0.00 |
181,362 |
1,253,709 |
+26,982 |
|
Dec21 |
210702 |
112.17 |
112.17 |
112.17 |
112.17 |
+0.00 |
|
|
|
|
Mar22 |
210702 |
113.51 |
113.51 |
113.51 |
113.51 |
+0.00 |
|
|
|
|
Total Volume and Open Interest |
181,362 |
1,253,709 |
+26,982 |
|
3-Mth Euribor(EUREX) |
Sep21 |
210702 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
50 |
1,591 |
-105 |
|
Dec21 |
210702 |
100.535 |
100.535 |
100.535 |
100.535 |
+0.005 |
50 |
741 |
-50 |
|
Mar22 |
210702 |
100.515 |
100.515 |
100.515 |
100.515 |
+0.005 |
50 |
603 |
-50 |
|
Total Volume and Open Interest |
231 |
3,727 |
-224 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep21 |
210702 |
128~01 |
128~14 |
128~01 |
128~09 |
+0~08 |
251,501 |
698,020 |
-3,295 |
Hover/Click |
Dec21 |
210702 |
127~08 |
127~08 |
127~08 |
127~08 |
+0~08 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
251,501 |
698,020 |
-3,295 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Sep21 |
210702 |
99.90 |
99.91 |
99.90 |
99.91 |
unch |
16,268 |
562,922 |
+1,946 |
|
Dec21 |
210702 |
99.88 |
99.88 |
99.88 |
99.88 |
unch |
13,827 |
483,947 |
+1,820 |
|
Mar22 |
210702 |
99.76 |
99.78 |
99.76 |
99.78 |
+0.01 |
20,011 |
520,139 |
-3,888 |
|
Jun22 |
210702 |
99.69 |
99.71 |
99.68 |
99.71 |
+0.01 |
30,527 |
408,482 |
+506 |
|
Sep22 |
210702 |
99.61 |
99.64 |
99.61 |
99.64 |
+0.01 |
44,037 |
376,684 |
+7,018 |
|
Dec22 |
210702 |
99.54 |
99.57 |
99.54 |
99.56 |
+0.01 |
51,694 |
298,078 |
+8,421 |
|
Total Volume and Open Interest |
447,337 |
4,561,066 |
+9,115 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Sep21 |
210702 |
100.540 |
100.540 |
100.535 |
100.540 |
unch |
31,302 |
386,433 |
+1,539 |
|
Dec21 |
210702 |
100.535 |
100.535 |
100.530 |
100.530 |
unch |
38,128 |
461,547 |
+1,292 |
|
Mar22 |
210702 |
100.515 |
100.520 |
100.510 |
100.515 |
+0.005 |
52,250 |
275,598 |
+5,846 |
|
Total Volume and Open Interest |
773,490 |
4,132,347 |
+40,593 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep21 |
210702 |
99.95 |
99.96 |
99.95 |
99.96 |
unch |
5,788 |
123,026 |
-1,078 |
|
Dec21 |
210702 |
99.92 |
99.93 |
99.92 |
99.93 |
unch |
6,399 |
159,978 |
+2,879 |
|
Mar22 |
210702 |
99.87 |
99.89 |
99.87 |
99.88 |
unch |
4,428 |
158,870 |
-2,041 |
|
Jun22 |
210702 |
99.79 |
99.81 |
99.79 |
99.81 |
+0.01 |
8,226 |
165,883 |
+6 |
|
Sep22 |
210702 |
99.65 |
99.67 |
99.65 |
99.67 |
+0.01 |
6,581 |
107,504 |
+1,586 |
|
Dec22 |
210702 |
99.50 |
99.52 |
99.50 |
99.52 |
+0.01 |
10,506 |
77,901 |
+2,948 |
|
Mar23 |
210702 |
99.39 |
99.41 |
99.39 |
99.41 |
+0.02 |
5,380 |
51,457 |
+472 |
|
Jun23 |
210702 |
99.27 |
99.30 |
99.27 |
99.30 |
+0.02 |
2,720 |
28,924 |
+710 |
|
Sep23 |
210702 |
99.16 |
99.19 |
99.16 |
99.19 |
+0.02 |
6 |
1,537 |
+6 |
|
Dec23 |
210702 |
99.04 |
99.04 |
99.04 |
99.04 |
+0.01 |
0 |
554 |
+0 |
|
Total Volume and Open Interest |
50,034 |
875,947 |
+5,488 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep21 |
210702 |
98.46 |
98.52 |
98.46 |
98.52 |
+0.05 |
190,044 |
1,220,440 |
-15,254 |
|
Dec21 |
210702 |
98.52 |
98.52 |
98.52 |
98.52 |
+0.05 |
|
|
|
|
Total Volume and Open Interest |
190,044 |
1,220,440 |
-15,254 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep21 |
210702 |
99.54 |
99.57 |
99.54 |
99.57 |
+0.03 |
147,743 |
721,426 |
-6,067 |
|
Dec21 |
210702 |
99.56 |
99.56 |
99.56 |
99.56 |
+0.02 |
|
|
|
|
Total Volume and Open Interest |
147,743 |
721,426 |
-6,067 |
|
Gold(CMX) |
Weekly |
Monthly |
Aug21 |
210702 |
1777.5 |
1795.9 |
1774.4 |
1783.3 |
+6.5 |
177,887 |
348,682 |
+500 |
Hover/Click |
Oct21 |
210702 |
1780.2 |
1797.6 |
1777.0 |
1785.2 |
+6.7 |
1,302 |
19,920 |
+434 |
Hover/Click |
Dec21 |
210702 |
1781.1 |
1799.7 |
1779.1 |
1787.4 |
+6.6 |
4,299 |
70,019 |
+1,571 |
Hover/Click |
Feb22 |
210702 |
1783.0 |
1800.9 |
1781.0 |
1789.3 |
+6.6 |
483 |
10,199 |
-143 |
Hover/Click |
Apr22 |
210702 |
1790.3 |
1800.0 |
1789.6 |
1791.0 |
+6.7 |
192 |
1,935 |
+142 |
Hover/Click |
Jun22 |
210702 |
1786.1 |
1804.2 |
1785.7 |
1792.4 |
+6.4 |
55 |
2,664 |
+12 |
Hover/Click |
Aug22 |
210702 |
1794.7 |
1798.0 |
1794.2 |
1794.2 |
+6.5 |
12 |
59 |
+2 |
Hover/Click |
Oct22 |
210702 |
1795.8 |
1795.8 |
1795.8 |
1795.8 |
+6.5 |
6 |
60 |
+2 |
Hover/Click |
Dec22 |
210702 |
1800.0 |
1800.0 |
1795.5 |
1797.1 |
+6.8 |
20 |
1,283 |
+2 |
Hover/Click |
Feb23 |
210702 |
1800.1 |
1800.1 |
1800.1 |
1800.1 |
+6.8 |
|
|
|
Hover/Click |
Apr23 |
210702 |
1803.3 |
1803.3 |
1803.3 |
1803.3 |
+6.8 |
|
|
|
Hover/Click |
Jun23 |
210702 |
1806.5 |
1806.5 |
1806.5 |
1806.5 |
+6.8 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
184,391 |
455,621 |
+2,261 |
|
Silver(CMX) |
Weekly |
Monthly |
Jul21 |
210702 |
2611.0 |
2667.5 |
2610.5 |
2648.1 |
+40.6 |
725 |
4,108 |
-3,599 |
Hover/Click |
Sep21 |
210702 |
2614.5 |
2670.0 |
2610.0 |
2650.1 |
+40.1 |
44,641 |
121,393 |
+1,519 |
Hover/Click |
Dec21 |
210702 |
2615.0 |
2672.5 |
2614.5 |
2654.4 |
+40.3 |
1,302 |
23,379 |
+264 |
Hover/Click |
Mar22 |
210702 |
2625.5 |
2677.5 |
2625.5 |
2658.4 |
+39.8 |
287 |
3,035 |
+78 |
Hover/Click |
May22 |
210702 |
2623.5 |
2679.0 |
2623.5 |
2660.1 |
+38.5 |
223 |
1,011 |
+4 |
Hover/Click |
Jul22 |
210702 |
2663.3 |
2663.3 |
2663.3 |
2663.3 |
+37.6 |
14 |
102 |
+1 |
Hover/Click |
Sep22 |
210702 |
2665.7 |
2665.7 |
2665.7 |
2665.7 |
+37.6 |
0 |
25 |
+0 |
Hover/Click |
Total Volume and Open Interest |
47,459 |
155,488 |
-1,631 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul21 |
210702 |
1082.6 |
1092.0 |
1079.6 |
1085.4 |
+7.0 |
82 |
1,847 |
-1,385 |
Hover/Click |
Oct21 |
210702 |
1082.4 |
1096.5 |
1079.4 |
1087.7 |
+6.8 |
12,691 |
53,323 |
+374 |
Hover/Click |
Jan22 |
210702 |
1092.3 |
1099.2 |
1086.2 |
1091.1 |
+7.1 |
214 |
1,575 |
+43 |
Hover/Click |
Apr22 |
210702 |
1092.0 |
1099.5 |
1092.0 |
1094.1 |
+7.0 |
32 |
313 |
+4 |
Hover/Click |
Total Volume and Open Interest |
13,035 |
57,305 |
-960 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep21 |
210702 |
2759.00 |
2812.50 |
2758.00 |
2792.50 |
+23.60 |
1,781 |
9,138 |
+77 |
Hover/Click |
Dec21 |
210702 |
2775.00 |
2803.50 |
2769.00 |
2794.00 |
+23.20 |
23 |
120 |
+5 |
Hover/Click |
Mar22 |
210702 |
2800.00 |
2800.00 |
2793.10 |
2793.10 |
+25.40 |
3 |
17 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,807 |
9,276 |
+83 |
|
Copper(CMX) |
Weekly |
Monthly |
Jul21 |
210702 |
424.60 |
429.80 |
424.00 |
428.20 |
+4.00 |
1,809 |
4,637 |
-742 |
Hover/Click |
Sep21 |
210702 |
424.25 |
429.45 |
422.75 |
427.60 |
+4.00 |
71,396 |
130,268 |
+779 |
Hover/Click |
Dec21 |
210702 |
423.70 |
428.95 |
422.35 |
427.25 |
+4.15 |
9,818 |
38,982 |
+1,258 |
Hover/Click |
Mar22 |
210702 |
423.65 |
428.90 |
422.65 |
427.25 |
+4.35 |
2,939 |
15,023 |
+530 |
Hover/Click |
May22 |
210702 |
425.75 |
428.00 |
425.75 |
427.20 |
+4.50 |
213 |
2,070 |
-14 |
Hover/Click |
Total Volume and Open Interest |
87,017 |
199,612 |
+1,829 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep21 |
210702 |
34510 |
34714 |
34491 |
34677 |
+163 |
132,388 |
107,858 |
+2,649 |
Hover/Click |
Dec21 |
210702 |
34432 |
34600 |
34390 |
34564 |
+162 |
40 |
417 |
+2 |
Hover/Click |
Mar22 |
210702 |
34453 |
34453 |
34453 |
34453 |
+161 |
0 |
3 |
+0 |
Hover/Click |
Jun22 |
210702 |
34337 |
34337 |
34337 |
34337 |
+161 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
132,428 |
108,278 |
+2,651 |
|
S & P 500(CME) |
Weekly |
Monthly |
Sep21 |
210702 |
4342.75 |
4342.75 |
4309.25 |
4342.75 |
+32.00 |
2,600 |
12,560 |
+236 |
|
Dec21 |
210702 |
4332.50 |
4332.50 |
4332.50 |
4332.50 |
+32.00 |
|
|
|
|
Mar22 |
210702 |
1048.10 |
1048.10 |
1048.10 |
1048.10 |
+32.20 |
|
|
|
|
Jun22 |
210702 |
1039.10 |
1039.10 |
1039.10 |
1039.10 |
+32.70 |
|
|
|
|
Total Volume and Open Interest |
2,600 |
12,634 |
+236 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep21 |
210702 |
4309.75 |
4347.00 |
4308.00 |
4342.75 |
+32.00 |
1,100,062 |
2,484,844 |
+9,638 |
Hover/Click |
Dec21 |
210702 |
4297.00 |
4336.00 |
4297.00 |
4332.50 |
+32.00 |
1,237 |
50,186 |
+332 |
Hover/Click |
Mar22 |
210702 |
4295.00 |
4328.75 |
4291.50 |
4325.00 |
+32.25 |
7 |
1,113 |
+6 |
Hover/Click |
Jun22 |
210702 |
4300.00 |
4316.00 |
4300.00 |
4316.00 |
+32.75 |
0 |
45,722 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,101,306 |
2,581,871 |
+9,976 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep21 |
210702 |
14543.75 |
14729.00 |
14513.25 |
14713.75 |
+165.25 |
384,458 |
224,947 |
+1,665 |
Hover/Click |
Dec21 |
210702 |
14520.25 |
14714.75 |
14502.75 |
14702.00 |
+166.00 |
388 |
949 |
+116 |
Hover/Click |
Mar22 |
210702 |
14595.00 |
14701.25 |
14504.75 |
14700.00 |
+165.75 |
4 |
15 |
+2 |
Hover/Click |
Total Volume and Open Interest |
384,850 |
225,917 |
+1,783 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep21 |
210702 |
2715.50 |
2726.60 |
2696.20 |
2706.00 |
-9.30 |
10,338 |
42,729 |
+289 |
Hover/Click |
Dec21 |
210702 |
2711.40 |
2711.40 |
2704.10 |
2711.40 |
-9.40 |
0 |
1 |
+0 |
Hover/Click |
Mar22 |
210702 |
2724.30 |
2724.30 |
2724.30 |
2724.30 |
-7.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
10,338 |
42,730 |
+289 |
|
Volatility Index(CBOE) |
Jul21 |
210702 |
17.55 |
17.66 |
16.85 |
17.47 |
unch |
57,481 |
138,679 |
-6,548 |
|
Aug21 |
210702 |
19.60 |
19.65 |
18.98 |
19.50 |
-0.04 |
40,044 |
101,501 |
+4,168 |
|
Sep21 |
210702 |
20.90 |
20.90 |
20.33 |
20.80 |
-0.03 |
10,953 |
31,757 |
-212 |
|
Oct21 |
210702 |
21.72 |
21.75 |
21.21 |
21.65 |
-0.05 |
6,928 |
24,768 |
+1,465 |
|
Total Volume and Open Interest |
124,848 |
329,132 |
+1,325 |
|
S & P 600(CME) |
Sep21 |
210702 |
1370.50 |
1370.50 |
1370.50 |
1370.50 |
-14.10 |
|
|
|
|
Dec21 |
210702 |
1371.30 |
1371.30 |
1371.30 |
1371.30 |
-14.20 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep21 |
210702 |
2324.40 |
2335.90 |
2297.10 |
2302.00 |
-25.00 |
134,813 |
417,564 |
-3,205 |
Hover/Click |
Dec21 |
210702 |
2320.00 |
2330.80 |
2293.60 |
2297.50 |
-25.00 |
67 |
227 |
+56 |
Hover/Click |
Mar22 |
210702 |
2292.20 |
2292.20 |
2292.20 |
2292.20 |
-22.80 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
134,880 |
417,792 |
-3,149 |
|
Nikkei 225(CME) |
Sep21 |
210702 |
28775 |
28850 |
28695 |
28790 |
-20 |
4,211 |
16,531 |
+53 |
|
Dec21 |
210702 |
28660 |
28660 |
28575 |
28630 |
-50 |
2 |
12 |
+0 |
|
Total Volume and Open Interest |
4,213 |
16,543 |
+53 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Sep21 |
210702 |
28670 |
28830 |
28560 |
28760 |
+110 |
33,820 |
105,681 |
-220 |
|
Dec21 |
210702 |
28595 |
28595 |
28595 |
28595 |
+110 |
0 |
10,639 |
+0 |
|
Mar22 |
210701 |
28445 |
28445 |
28445 |
28445 |
-90 |
0 |
623 |
+0 |
|
Total Volume and Open Interest |
33,760 |
139,274 |
-1,012 |
|
Nikkei 225 Mini(JPX) |
Sep21 |
210702 |
28735 |
28830 |
28665 |
28760 |
+130 |
330,747 |
213,141 |
+5,029 |
|
Dec21 |
210701 |
28585 |
28630 |
28330 |
28450 |
-140 |
5,781 |
6,733 |
+504 |
|
Mar22 |
210701 |
28495 |
28555 |
28280 |
28380 |
-150 |
160 |
1,825 |
+6 |
|
Total Volume and Open Interest |
388,530 |
250,802 |
+14,090 |
|
Nikkei 225(JPX) |
Sep21 |
210702 |
28730 |
28830 |
28670 |
28760 |
+130 |
20,171 |
182,011 |
+105 |
|
Dec21 |
210702 |
28540 |
28630 |
28520 |
28530 |
+80 |
23 |
43,903 |
+4 |
|
Mar22 |
210702 |
28440 |
28510 |
28440 |
28510 |
+130 |
4 |
3,780 |
+3 |
|
Total Volume and Open Interest |
20,199 |
275,579 |
+260 |
|
Nikkei 225(CME) Yen |
Sep21 |
210702 |
28755 |
28830 |
28670 |
28775 |
-10 |
26,073 |
40,657 |
-242 |
|
Dec21 |
210702 |
28580 |
28615 |
28500 |
28580 |
-10 |
0 |
9 |
+0 |
|
Mar22 |
210702 |
28505 |
28505 |
28505 |
28505 |
-10 |
|
|
|
|
Total Volume and Open Interest |
26,123 |
40,716 |
-192 |
|
Nikkei 225(CME) e-Mini Yen |
Sep21 |
210702 |
28780 |
28780 |
28780 |
28780 |
-10 |
|
|
|
|
Dec21 |
210702 |
28580 |
28580 |
28580 |
28580 |
-10 |
|
|
|
|
Mar22 |
210702 |
28510 |
28510 |
28510 |
28510 |
-10 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jul21 |
210702 |
6565.5 |
6580.5 |
6536.0 |
6549.5 |
-1.0 |
72,491 |
267,882 |
-5,437 |
|
Aug21 |
210702 |
6574.5 |
6574.5 |
6532.0 |
6544.5 |
-1.0 |
25 |
21 |
+0 |
|
Sep21 |
210702 |
6552.0 |
6552.0 |
6531.0 |
6541.5 |
-1.0 |
150 |
8,134 |
-88 |
|
Dec21 |
210702 |
6514.5 |
6514.5 |
6514.5 |
6514.5 |
-1.0 |
0 |
28,504 |
+0 |
|
Mar22 |
210702 |
6497.0 |
6497.0 |
6497.0 |
6497.0 |
-1.0 |
|
|
|
|
Jun22 |
210702 |
6368.0 |
6368.0 |
6368.0 |
6368.0 |
-1.0 |
|
|
|
|
Total Volume and Open Interest |
72,666 |
314,045 |
-5,525 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jul21 |
210702 |
28627 |
28771 |
28085 |
28149 |
-481 |
97,545 |
95,850 |
+3,866 |
|
Aug21 |
210702 |
28609 |
28672 |
28047 |
28085 |
-484 |
|
|
|
|
Sep21 |
210702 |
28469 |
28570 |
27964 |
28002 |
-488 |
277 |
2,543 |
-10 |
|
Total Volume and Open Interest |
115,111 |
117,646 |
-11,180 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep21 |
210702 |
15615.0 |
15694.0 |
15583.0 |
15616.0 |
+38.0 |
80,802 |
85,334 |
+7,857 |
|
Dec21 |
210702 |
15560.0 |
15626.0 |
15560.0 |
15588.0 |
+38.0 |
37 |
355 |
+6 |
|
Mar22 |
210702 |
15568.0 |
15568.0 |
15568.0 |
15568.0 |
+36.0 |
0 |
5 |
+0 |
|
Total Volume and Open Interest |
80,839 |
85,694 |
+7,863 |
|
Mini-DAX(EUREX) |
Sep21 |
210702 |
15614.0 |
15693.0 |
15583.0 |
15616.0 |
+38.0 |
55,233 |
19,680 |
+2,500 |
|
Dec21 |
210702 |
15565.0 |
15646.0 |
15565.0 |
15588.0 |
+38.0 |
46 |
246 |
-8 |
|
Mar22 |
210702 |
15568.0 |
15568.0 |
15568.0 |
15568.0 |
+36.0 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
55,279 |
19,927 |
+2,492 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep21 |
210702 |
4076 |
4089 |
4063 |
4068 |
+4 |
1,112,098 |
3,000,985 |
+195,446 |
|
Dec21 |
210702 |
4047 |
4047 |
4043 |
4046 |
+4 |
4,177 |
101,703 |
+59 |
|
Mar22 |
201030 |
2870 |
2870 |
2870 |
2870 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep21 |
210702 |
11987 |
12046 |
11919 |
11943 |
-15 |
37,341 |
137,608 |
+5,978 |
|
Dec21 |
210702 |
11951 |
11972 |
11900 |
11911 |
-15 |
1 |
748 |
-1 |
|
Mar22 |
210702 |
11790 |
11790 |
11790 |
11790 |
-15 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
37,342 |
138,357 |
+5,977 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep21 |
210702 |
7074.50 |
7095.00 |
7039.50 |
7047.00 |
-4.00 |
118,230 |
604,783 |
+6,598 |
|
Dec21 |
210702 |
7033.00 |
7033.00 |
7012.00 |
7012.00 |
-6.00 |
1 |
33 |
+0 |
|
Mar22 |
210702 |
6950.50 |
6950.50 |
6950.50 |
6950.50 |
-6.00 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
118,231 |
604,823 |
+6,598 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep21 |
210702 |
7182.0 |
7230.0 |
7150.0 |
7230.0 |
+50.0 |
46,253 |
260,858 |
+42 |
|
Dec21 |
210702 |
7202.0 |
7202.0 |
7202.0 |
7202.0 |
+50.0 |
0 |
145 |
+0 |
|
Mar22 |
210702 |
7135.0 |
7135.0 |
7135.0 |
7135.0 |
+50.0 |
|
|
|
|
Total Volume and Open Interest |
46,526 |
261,658 |
+281 |
|
FTSE MIB(ISE) |
Sep21 |
210702 |
25240.00 |
25285.00 |
25120.00 |
25174.00 |
+20.00 |
19,362 |
79,641 |
+2,780 |
|
Dec21 |
210702 |
24800.00 |
24930.00 |
24800.00 |
24839.00 |
+22.00 |
9 |
197 |
+9 |
|
Mar22 |
210702 |
24634.00 |
24634.00 |
24634.00 |
24634.00 |
+7.00 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
19,371 |
79,839 |
+2,789 |
|
KOSPI 200(KFE) |
Sep21 |
210702 |
434.90 |
437.55 |
434.90 |
435.70 |
-0.20 |
130,897 |
233,750 |
-705 |
|
Dec21 |
210702 |
434.60 |
437.00 |
434.60 |
435.05 |
-0.35 |
70 |
28,509 |
-14 |
|
Mar22 |
210702 |
432.55 |
432.55 |
432.55 |
432.55 |
-0.20 |
0 |
2,527 |
+742 |
|
Total Volume and Open Interest |
130,967 |
280,309 |
+23 |
|
GSCI(CME) |
Weekly |
Monthly |
Jul21 |
210702 |
539.10 |
542.70 |
538.00 |
541.60 |
+1.65 |
181 |
4,037 |
-13 |
|
Aug21 |
210702 |
537.20 |
538.80 |
534.05 |
538.15 |
+1.65 |
3 |
5 |
+3 |
|
Sep21 |
210702 |
538.80 |
538.80 |
538.80 |
538.80 |
+2.95 |
|
|
|
|
Total Volume and Open Interest |
184 |
4,042 |
-10 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|