|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri July 09, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210709 |
1387.50 |
1404.50 |
1387.25 |
1404.00 |
+13.75 |
795 |
868 |
-696 |
Hover/Click |
|
Aug21 |
210709 |
1367.50 |
1382.50 |
1356.75 |
1379.25 |
+14.00 |
31,220 |
66,034 |
-1,214 |
Hover/Click |
|
Sep21 |
210709 |
1328.75 |
1342.00 |
1316.25 |
1338.75 |
+12.75 |
9,994 |
37,941 |
+180 |
Hover/Click |
|
Nov21 |
210709 |
1321.50 |
1333.00 |
1309.25 |
1329.25 |
+9.75 |
106,975 |
365,154 |
-7,298 |
Hover/Click |
|
Jan22 |
210709 |
1325.75 |
1337.25 |
1314.00 |
1333.75 |
+9.75 |
14,497 |
63,018 |
+82 |
Hover/Click |
|
Mar22 |
210709 |
1309.00 |
1322.25 |
1299.00 |
1319.50 |
+11.50 |
8,695 |
77,967 |
+711 |
Hover/Click |
|
May22 |
210709 |
1306.75 |
1318.25 |
1296.50 |
1315.50 |
+11.25 |
4,558 |
33,782 |
-67 |
Hover/Click |
|
Jul22 |
210709 |
1301.25 |
1316.50 |
1296.00 |
1314.25 |
+11.50 |
3,021 |
21,029 |
+443 |
Hover/Click |
|
Aug22 |
210709 |
1293.00 |
1298.00 |
1283.50 |
1298.00 |
+11.25 |
20 |
858 |
+4 |
Hover/Click |
|
Sep22 |
210709 |
1257.25 |
1257.25 |
1245.00 |
1257.25 |
+11.00 |
26 |
1,162 |
+14 |
Hover/Click |
|
Nov22 |
210709 |
1220.75 |
1232.75 |
1212.50 |
1231.50 |
+10.50 |
635 |
13,320 |
+24 |
Hover/Click |
|
Jan23 |
210709 |
1232.25 |
1232.25 |
1218.50 |
1232.25 |
+10.00 |
70 |
602 |
+25 |
Hover/Click |
|
Mar23 |
210709 |
1216.50 |
1218.25 |
1207.00 |
1218.25 |
+10.50 |
13 |
277 |
-4 |
Hover/Click |
|
May23 |
210709 |
1214.25 |
1214.25 |
1214.25 |
1214.25 |
+10.50 |
0 |
14 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
180,545 |
682,475 |
-7,798 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210709 |
355.30 |
355.30 |
351.30 |
352.50 |
-2.80 |
589 |
779 |
-470 |
Hover/Click |
|
Aug21 |
210709 |
357.30 |
357.80 |
351.00 |
354.10 |
-2.70 |
17,382 |
55,720 |
-497 |
Hover/Click |
|
Sep21 |
210709 |
358.00 |
358.70 |
352.40 |
355.30 |
-3.00 |
10,913 |
41,159 |
-556 |
Hover/Click |
|
Oct21 |
210709 |
359.40 |
359.40 |
352.40 |
355.60 |
-3.50 |
5,036 |
25,083 |
+27 |
Hover/Click |
|
Dec21 |
210709 |
363.00 |
363.10 |
355.50 |
358.90 |
-3.60 |
31,447 |
150,627 |
-1,396 |
Hover/Click |
|
Jan22 |
210709 |
363.20 |
363.20 |
355.50 |
358.90 |
-3.90 |
6,342 |
30,653 |
-884 |
Hover/Click |
|
Mar22 |
210709 |
360.70 |
360.70 |
353.40 |
356.70 |
-3.80 |
4,382 |
31,709 |
+281 |
Hover/Click |
|
May22 |
210709 |
359.70 |
359.70 |
352.80 |
355.90 |
-3.60 |
2,376 |
17,953 |
+197 |
Hover/Click |
|
Jul22 |
210709 |
360.70 |
360.70 |
355.00 |
357.70 |
-3.70 |
926 |
9,584 |
-221 |
Hover/Click |
|
Aug22 |
210709 |
356.70 |
356.70 |
353.00 |
355.50 |
-3.90 |
27 |
2,411 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
79,576 |
375,418 |
-3,462 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210709 |
64.80 |
65.79 |
61.51 |
62.41 |
-1.84 |
90 |
56 |
-96 |
Hover/Click |
|
Aug21 |
210709 |
60.48 |
62.95 |
60.15 |
62.35 |
+1.87 |
20,520 |
81,101 |
-925 |
Hover/Click |
|
Sep21 |
210709 |
59.80 |
62.34 |
59.48 |
61.63 |
+1.81 |
14,521 |
46,427 |
+1,709 |
Hover/Click |
|
Oct21 |
210709 |
59.39 |
62.00 |
59.13 |
61.18 |
+1.79 |
8,865 |
41,920 |
-984 |
Hover/Click |
|
Dec21 |
210709 |
59.16 |
61.83 |
58.86 |
60.94 |
+1.76 |
48,033 |
184,180 |
-1,204 |
Hover/Click |
|
Jan22 |
210709 |
58.78 |
61.31 |
58.50 |
60.46 |
+1.68 |
9,972 |
42,348 |
+1,598 |
Hover/Click |
|
Mar22 |
210709 |
57.99 |
60.45 |
57.74 |
59.59 |
+1.60 |
3,940 |
36,682 |
+732 |
Hover/Click |
|
May22 |
210709 |
57.19 |
59.60 |
57.01 |
58.75 |
+1.52 |
1,838 |
24,859 |
-185 |
Hover/Click |
|
Jul22 |
210709 |
57.06 |
59.02 |
56.47 |
58.10 |
+1.45 |
1,074 |
13,146 |
-20 |
Hover/Click |
|
Aug22 |
210709 |
56.76 |
57.52 |
56.76 |
57.34 |
+1.39 |
93 |
1,365 |
-12 |
Hover/Click |
| Total Volume and Open Interest |
109,247 |
488,126 |
+677 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul21 |
210709 |
903.8 |
903.8 |
903.8 |
903.8 |
+30.0 |
0 |
1,449 |
+0 |
Hover/Click |
|
Nov21 |
210709 |
816.6 |
844.0 |
816.2 |
844.0 |
+30.0 |
18,330 |
130,697 |
+149 |
Hover/Click |
|
Jan22 |
210709 |
808.5 |
836.3 |
808.5 |
836.3 |
+30.0 |
5,114 |
49,331 |
+2,346 |
Hover/Click |
|
Mar22 |
210709 |
796.2 |
824.4 |
794.8 |
824.4 |
+30.0 |
825 |
12,642 |
+161 |
Hover/Click |
|
May22 |
210709 |
779.1 |
808.2 |
767.6 |
804.1 |
+25.9 |
476 |
4,995 |
+45 |
Hover/Click |
| Total Volume and Open Interest |
25,069 |
202,098 |
+2,789 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210709 |
640.75 |
643.50 |
620.00 |
629.75 |
-8.25 |
590 |
1,334 |
-466 |
Hover/Click |
|
Sep21 |
210709 |
537.00 |
538.00 |
520.75 |
529.50 |
-7.25 |
99,672 |
494,764 |
-9,417 |
Hover/Click |
|
Dec21 |
210709 |
523.50 |
524.25 |
507.00 |
517.00 |
-6.75 |
205,740 |
611,951 |
-5,388 |
Hover/Click |
|
Mar22 |
210709 |
531.50 |
531.75 |
515.00 |
525.00 |
-6.50 |
38,674 |
167,720 |
+5,451 |
Hover/Click |
|
May22 |
210709 |
536.00 |
536.00 |
520.25 |
530.00 |
-6.25 |
14,692 |
65,768 |
+789 |
Hover/Click |
|
Jul22 |
210709 |
537.00 |
537.00 |
521.50 |
530.75 |
-6.25 |
12,940 |
78,894 |
+330 |
Hover/Click |
|
Sep22 |
210709 |
491.00 |
492.75 |
481.50 |
488.50 |
-5.50 |
2,001 |
18,333 |
+182 |
Hover/Click |
|
Dec22 |
210709 |
478.00 |
480.25 |
473.25 |
478.00 |
-3.00 |
5,284 |
59,133 |
+679 |
Hover/Click |
|
Mar23 |
210709 |
487.75 |
487.75 |
480.50 |
485.50 |
-2.75 |
64 |
2,346 |
-8 |
Hover/Click |
|
May23 |
210709 |
486.25 |
490.75 |
485.25 |
488.75 |
-3.00 |
0 |
209 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
380,108 |
1,505,220 |
-7,518 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210709 |
608.00 |
612.25 |
606.50 |
608.50 |
-3.75 |
173 |
235 |
-97 |
Hover/Click |
|
Sep21 |
210709 |
619.75 |
620.75 |
609.50 |
615.00 |
-3.00 |
53,500 |
176,965 |
+1,007 |
Hover/Click |
|
Dec21 |
210709 |
628.50 |
629.25 |
618.25 |
623.75 |
-3.00 |
22,976 |
98,102 |
-76 |
Hover/Click |
|
Mar22 |
210709 |
637.00 |
637.00 |
626.75 |
632.25 |
-2.25 |
9,137 |
29,212 |
+453 |
Hover/Click |
|
May22 |
210709 |
640.00 |
641.75 |
631.75 |
637.50 |
-1.75 |
2,667 |
5,996 |
+204 |
Hover/Click |
|
Jul22 |
210709 |
636.50 |
641.00 |
631.50 |
637.00 |
-1.00 |
967 |
18,666 |
-135 |
Hover/Click |
| Total Volume and Open Interest |
89,682 |
337,161 |
+1,381 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul21 |
210709 |
588.00 |
603.50 |
588.00 |
599.00 |
+8.75 |
152 |
109 |
-77 |
Hover/Click |
|
Sep21 |
210709 |
589.50 |
598.75 |
584.25 |
594.00 |
+6.00 |
24,724 |
105,813 |
+550 |
Hover/Click |
|
Dec21 |
210709 |
599.50 |
609.75 |
595.50 |
605.00 |
+5.75 |
10,830 |
58,279 |
-6 |
Hover/Click |
|
Mar22 |
210709 |
610.75 |
619.00 |
604.75 |
614.75 |
+6.25 |
3,294 |
16,114 |
+386 |
Hover/Click |
|
May22 |
210709 |
615.00 |
625.50 |
610.75 |
621.50 |
+6.50 |
691 |
2,860 |
-210 |
Hover/Click |
|
Jul22 |
210709 |
611.75 |
625.00 |
607.50 |
617.50 |
+7.25 |
518 |
4,118 |
-58 |
Hover/Click |
|
Sep22 |
210709 |
626.75 |
629.00 |
612.50 |
622.25 |
+7.75 |
76 |
767 |
+53 |
Hover/Click |
| Total Volume and Open Interest |
40,310 |
189,571 |
+627 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul21 |
210709 |
813.50 |
813.50 |
813.50 |
813.50 |
+1.50 |
1 |
7 |
-1 |
Hover/Click |
|
Sep21 |
210709 |
805.50 |
817.00 |
798.25 |
814.25 |
+9.25 |
6,436 |
42,897 |
-458 |
Hover/Click |
|
Dec21 |
210709 |
798.00 |
809.75 |
792.00 |
807.25 |
+9.25 |
2,790 |
19,991 |
-94 |
Hover/Click |
|
Mar22 |
210709 |
794.75 |
802.25 |
785.00 |
800.25 |
+9.50 |
731 |
7,425 |
+35 |
Hover/Click |
|
May22 |
210709 |
787.50 |
793.75 |
787.50 |
792.75 |
+9.25 |
110 |
2,136 |
+5 |
Hover/Click |
|
Jul22 |
210709 |
783.50 |
783.50 |
783.50 |
783.50 |
+10.25 |
28 |
623 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
10,117 |
73,997 |
-486 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210709 |
396.25 |
396.25 |
396.25 |
396.25 |
+10.50 |
|
|
|
Hover/Click |
|
Sep21 |
210709 |
379.00 |
390.50 |
379.00 |
389.25 |
+9.50 |
40 |
641 |
-12 |
Hover/Click |
|
Dec21 |
210709 |
378.75 |
391.00 |
378.75 |
389.25 |
+10.50 |
160 |
2,578 |
+9 |
Hover/Click |
|
Mar22 |
210709 |
383.25 |
390.75 |
383.25 |
390.75 |
+10.50 |
0 |
93 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
200 |
3,324 |
-3 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210709 |
12.51 |
12.60 |
12.51 |
12.60 |
+0.12 |
4 |
38 |
-5 |
Hover/Click |
|
Sep21 |
210709 |
12.78 |
12.90 |
12.78 |
12.86 |
+0.10 |
329 |
6,928 |
+44 |
Hover/Click |
|
Nov21 |
210709 |
13.02 |
13.13 |
13.02 |
13.07 |
+0.09 |
27 |
226 |
+4 |
Hover/Click |
|
Jan22 |
210709 |
13.26 |
13.26 |
13.26 |
13.26 |
+0.03 |
2 |
32 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
362 |
7,251 |
+42 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Aug21 |
210709 |
119.330 |
119.800 |
118.850 |
119.230 |
-0.055 |
27,664 |
113,683 |
-3,384 |
Hover/Click |
|
Oct21 |
210709 |
125.450 |
126.000 |
124.885 |
125.580 |
+0.130 |
15,069 |
85,980 |
+2,122 |
Hover/Click |
|
Dec21 |
210709 |
130.285 |
131.150 |
129.935 |
130.900 |
+0.615 |
8,918 |
54,344 |
-117 |
Hover/Click |
|
Feb22 |
210709 |
134.650 |
135.535 |
134.185 |
135.450 |
+0.800 |
5,861 |
26,747 |
+672 |
Hover/Click |
|
Apr22 |
210709 |
136.880 |
137.935 |
136.550 |
137.830 |
+0.730 |
2,641 |
13,703 |
+199 |
Hover/Click |
|
Jun22 |
210709 |
131.380 |
132.300 |
131.100 |
132.130 |
+0.445 |
691 |
4,571 |
+83 |
Hover/Click |
| Total Volume and Open Interest |
60,918 |
300,856 |
-420 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug21 |
210709 |
157.580 |
159.785 |
156.880 |
159.185 |
+1.855 |
5,175 |
20,527 |
-412 |
Hover/Click |
|
Sep21 |
210709 |
160.200 |
162.250 |
159.630 |
161.830 |
+1.795 |
3,049 |
8,038 |
-158 |
Hover/Click |
|
Oct21 |
210709 |
162.235 |
164.080 |
161.700 |
163.700 |
+1.570 |
2,699 |
6,813 |
+192 |
Hover/Click |
|
Nov21 |
210709 |
163.450 |
165.330 |
163.035 |
164.900 |
+1.550 |
1,622 |
5,669 |
+99 |
Hover/Click |
|
Jan22 |
210709 |
163.630 |
165.330 |
162.950 |
164.935 |
+1.650 |
978 |
2,956 |
-187 |
Hover/Click |
|
Mar22 |
210709 |
164.000 |
165.285 |
163.300 |
165.035 |
+1.600 |
321 |
1,352 |
+34 |
Hover/Click |
|
Apr22 |
210709 |
164.580 |
166.185 |
164.580 |
166.185 |
+2.135 |
124 |
392 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
14,011 |
46,015 |
-407 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jul21 |
210709 |
110.500 |
111.150 |
110.100 |
111.000 |
+0.900 |
4,799 |
15,384 |
-1,368 |
Hover/Click |
|
Aug21 |
210709 |
101.200 |
101.980 |
100.600 |
101.580 |
+1.200 |
18,201 |
75,842 |
-2,049 |
Hover/Click |
|
Oct21 |
210709 |
84.700 |
85.700 |
84.200 |
85.430 |
+1.330 |
10,808 |
66,987 |
+627 |
Hover/Click |
|
Dec21 |
210709 |
78.300 |
79.400 |
78.150 |
79.050 |
+0.920 |
6,097 |
52,059 |
+66 |
Hover/Click |
|
Feb22 |
210709 |
82.750 |
83.450 |
82.180 |
83.100 |
+0.570 |
3,084 |
25,223 |
+359 |
Hover/Click |
|
Apr22 |
210709 |
85.850 |
86.500 |
85.150 |
86.180 |
+0.350 |
1,825 |
15,945 |
+348 |
Hover/Click |
|
May22 |
210709 |
88.950 |
89.330 |
88.650 |
88.950 |
+0.170 |
2 |
486 |
-1 |
|
|
Jun22 |
210709 |
93.350 |
93.830 |
92.680 |
93.580 |
+0.280 |
558 |
7,343 |
+193 |
Hover/Click |
| Total Volume and Open Interest |
45,531 |
262,686 |
-1,785 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jul21 |
210709 |
17.03 |
17.08 |
16.85 |
16.85 |
-0.24 |
234 |
4,235 |
-80 |
Hover/Click |
|
Aug21 |
210709 |
17.59 |
18.11 |
17.26 |
17.54 |
-0.05 |
335 |
4,540 |
+69 |
Hover/Click |
|
Sep21 |
210709 |
17.64 |
18.21 |
17.58 |
17.71 |
-0.07 |
362 |
4,668 |
+186 |
Hover/Click |
|
Oct21 |
210709 |
18.44 |
18.71 |
18.18 |
18.34 |
-0.10 |
88 |
2,623 |
+14 |
Hover/Click |
|
Nov21 |
210709 |
18.29 |
18.58 |
18.20 |
18.30 |
-0.05 |
130 |
2,399 |
+93 |
Hover/Click |
|
Dec21 |
210709 |
18.03 |
18.15 |
18.03 |
18.03 |
+0.04 |
67 |
1,940 |
-13 |
Hover/Click |
|
Jan22 |
210709 |
17.75 |
17.78 |
17.74 |
17.74 |
+0.02 |
23 |
1,058 |
+22 |
Hover/Click |
|
Feb22 |
210709 |
17.75 |
17.76 |
17.65 |
17.66 |
+0.03 |
30 |
833 |
+28 |
Hover/Click |
|
Mar22 |
210709 |
17.72 |
17.81 |
17.72 |
17.74 |
+0.05 |
2 |
816 |
+2 |
Hover/Click |
|
Apr22 |
210709 |
17.78 |
17.78 |
17.78 |
17.78 |
unch |
13 |
462 |
-5 |
Hover/Click |
|
May22 |
210709 |
17.82 |
17.82 |
17.77 |
17.77 |
unch |
22 |
513 |
+15 |
Hover/Click |
|
Jun22 |
210709 |
17.69 |
17.74 |
17.69 |
17.69 |
unch |
9 |
473 |
-5 |
Hover/Click |
|
Jul22 |
210709 |
17.85 |
17.85 |
17.85 |
17.85 |
unch |
2 |
142 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
1,323 |
25,289 |
+328 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul21 |
210709 |
2318 |
2318 |
2318 |
2318 |
+52 |
2 |
4 |
-2 |
Hover/Click |
|
Sep21 |
210709 |
2287 |
2357 |
2284 |
2347 |
+52 |
15,736 |
111,348 |
-503 |
Hover/Click |
|
Dec21 |
210709 |
2335 |
2399 |
2335 |
2391 |
+46 |
8,825 |
66,901 |
+1,557 |
Hover/Click |
|
Mar22 |
210709 |
2363 |
2415 |
2359 |
2406 |
+40 |
3,073 |
36,777 |
+1,160 |
Hover/Click |
|
May22 |
210709 |
2381 |
2431 |
2379 |
2422 |
+37 |
755 |
10,381 |
+149 |
Hover/Click |
|
Jul22 |
210709 |
2396 |
2447 |
2396 |
2438 |
+38 |
319 |
5,724 |
+66 |
Hover/Click |
|
Sep22 |
210709 |
2410 |
2461 |
2409 |
2451 |
+40 |
208 |
8,039 |
+61 |
Hover/Click |
| Total Volume and Open Interest |
29,072 |
249,305 |
+2,593 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul21 |
210709 |
149.60 |
151.30 |
149.60 |
151.30 |
-0.75 |
0 |
97 |
-3 |
Hover/Click |
|
Sep21 |
210709 |
152.70 |
153.10 |
149.70 |
151.50 |
-0.75 |
21,580 |
130,496 |
-1,962 |
Hover/Click |
|
Dec21 |
210709 |
155.30 |
156.00 |
152.55 |
154.35 |
-0.80 |
11,820 |
69,792 |
+1,126 |
Hover/Click |
|
Mar22 |
210709 |
158.15 |
158.40 |
155.20 |
156.95 |
-0.80 |
5,147 |
42,928 |
+644 |
Hover/Click |
|
May22 |
210709 |
159.40 |
159.60 |
156.60 |
158.25 |
-0.80 |
1,997 |
11,598 |
+325 |
Hover/Click |
|
Jul22 |
210709 |
160.50 |
160.50 |
157.80 |
159.30 |
-0.80 |
468 |
6,429 |
+51 |
Hover/Click |
| Total Volume and Open Interest |
41,263 |
282,750 |
+187 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul21 |
210709 |
124.85 |
124.85 |
124.85 |
124.85 |
-0.05 |
1 |
2 |
-1 |
Hover/Click |
|
Sep21 |
210709 |
127.40 |
128.00 |
126.35 |
127.35 |
-0.05 |
653 |
9,773 |
-58 |
Hover/Click |
|
Nov21 |
210709 |
129.70 |
130.10 |
128.80 |
130.00 |
+0.10 |
118 |
991 |
-72 |
Hover/Click |
|
Jan22 |
210709 |
132.80 |
132.85 |
132.80 |
132.85 |
-0.05 |
90 |
520 |
+73 |
Hover/Click |
|
Mar22 |
210709 |
135.60 |
135.60 |
135.60 |
135.60 |
-0.05 |
0 |
29 |
+0 |
Hover/Click |
|
May22 |
210709 |
137.20 |
137.20 |
137.20 |
137.20 |
-0.05 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
862 |
11,316 |
-58 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct21 |
210709 |
17.33 |
17.46 |
17.17 |
17.28 |
-0.17 |
64,646 |
450,678 |
-1,232 |
Hover/Click |
|
Mar22 |
210709 |
17.68 |
17.78 |
17.53 |
17.66 |
-0.12 |
34,035 |
192,797 |
+3,290 |
Hover/Click |
|
May22 |
210709 |
16.86 |
17.00 |
16.74 |
16.93 |
-0.03 |
9,529 |
95,837 |
+1,993 |
Hover/Click |
|
Jul22 |
210709 |
16.20 |
16.40 |
16.09 |
16.33 |
+0.06 |
7,261 |
81,813 |
+964 |
Hover/Click |
|
Oct22 |
210709 |
15.82 |
16.13 |
15.75 |
16.05 |
+0.16 |
4,209 |
55,526 |
+81 |
Hover/Click |
|
Mar23 |
210709 |
16.00 |
16.30 |
15.92 |
16.21 |
+0.19 |
974 |
24,932 |
+280 |
Hover/Click |
|
May23 |
210709 |
15.14 |
15.43 |
15.03 |
15.34 |
+0.22 |
457 |
11,281 |
+235 |
Hover/Click |
|
Jul23 |
210709 |
14.46 |
14.77 |
14.38 |
14.69 |
+0.26 |
214 |
13,702 |
-68 |
Hover/Click |
| Total Volume and Open Interest |
121,566 |
937,454 |
+5,640 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul21 |
210709 |
1559 |
1573 |
1551 |
1565 |
+6 |
3,169 |
7,003 |
-1,621 |
Hover/Click |
|
Sep21 |
210709 |
1580 |
1611 |
1580 |
1610 |
+26 |
13,575 |
58,182 |
+116 |
Hover/Click |
|
Dec21 |
210709 |
1632 |
1657 |
1632 |
1655 |
+20 |
8,784 |
64,761 |
+254 |
Hover/Click |
|
Mar22 |
210709 |
1652 |
1670 |
1648 |
1668 |
+16 |
5,006 |
58,840 |
+854 |
Hover/Click |
|
May22 |
210709 |
1657 |
1677 |
1654 |
1674 |
+16 |
1,939 |
23,835 |
+628 |
Hover/Click |
|
Jul22 |
210709 |
1667 |
1686 |
1665 |
1683 |
+17 |
667 |
11,161 |
+38 |
Hover/Click |
|
Sep22 |
210709 |
1672 |
1692 |
1671 |
1689 |
+18 |
316 |
15,672 |
+179 |
Hover/Click |
| Total Volume and Open Interest |
34,017 |
247,296 |
+858 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug21 |
210709 |
432.30 |
433.90 |
423.70 |
426.10 |
-7.10 |
6,923 |
15,960 |
-2,174 |
Hover/Click |
|
Oct21 |
210709 |
457.50 |
458.70 |
450.50 |
454.00 |
-3.80 |
5,750 |
32,288 |
+1,181 |
Hover/Click |
|
Dec21 |
210709 |
466.20 |
467.30 |
460.40 |
463.60 |
-3.40 |
982 |
10,377 |
-28 |
Hover/Click |
|
Mar22 |
210709 |
467.90 |
468.80 |
464.50 |
467.70 |
-2.60 |
515 |
9,217 |
+80 |
Hover/Click |
|
May22 |
210709 |
461.60 |
462.20 |
457.90 |
461.50 |
-0.70 |
176 |
6,481 |
+99 |
Hover/Click |
| Total Volume and Open Interest |
15,293 |
81,033 |
-330 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct21 |
210709 |
86.99 |
88.00 |
86.99 |
87.99 |
+0.66 |
30 |
289 |
+2 |
Hover/Click |
|
Dec21 |
210709 |
86.75 |
87.89 |
86.55 |
87.71 |
+0.83 |
12,451 |
148,948 |
+172 |
Hover/Click |
|
Mar22 |
210709 |
86.50 |
87.55 |
86.42 |
87.40 |
+0.76 |
3,746 |
42,188 |
+1,552 |
Hover/Click |
|
May22 |
210709 |
85.79 |
86.85 |
85.79 |
86.75 |
+0.75 |
877 |
7,359 |
+155 |
Hover/Click |
|
Jul22 |
210709 |
84.60 |
85.64 |
84.45 |
85.55 |
+0.72 |
589 |
10,748 |
+235 |
Hover/Click |
|
Oct22 |
210709 |
81.45 |
81.45 |
81.45 |
81.45 |
+0.68 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
18,090 |
223,639 |
+2,390 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jul21 |
210709 |
708.5 |
708.5 |
687.5 |
702.5 |
-15.5 |
85 |
223 |
-68 |
|
|
Sep21 |
210709 |
751.9 |
760.0 |
717.4 |
754.9 |
-19.7 |
318 |
1,370 |
+77 |
|
|
Nov21 |
210709 |
739.0 |
742.8 |
706.1 |
734.4 |
-14.0 |
64 |
496 |
+9 |
|
|
Jan22 |
210709 |
748.9 |
748.9 |
745.2 |
745.2 |
-14.8 |
24 |
141 |
+2 |
|
|
Mar22 |
210709 |
730.0 |
730.0 |
730.0 |
730.0 |
-13.5 |
16 |
34 |
+13 |
|
|
May22 |
210709 |
746.0 |
746.0 |
746.0 |
746.0 |
-13.5 |
0 |
5 |
+0 |
|
|
Jul22 |
210709 |
731.2 |
731.2 |
731.2 |
731.2 |
-13.5 |
|
|
|
|
| Total Volume and Open Interest |
507 |
2,269 |
+33 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Aug21 |
210709 |
73.26 |
74.76 |
72.72 |
74.56 |
+1.62 |
607,971 |
324,636 |
-30,289 |
Hover/Click |
|
Sep21 |
210709 |
72.51 |
73.98 |
71.97 |
73.81 |
+1.59 |
223,714 |
402,769 |
+10,622 |
Hover/Click |
|
Oct21 |
210709 |
71.45 |
72.84 |
70.91 |
72.68 |
+1.51 |
86,357 |
183,342 |
+1,888 |
Hover/Click |
|
Nov21 |
210709 |
70.39 |
71.80 |
69.92 |
71.64 |
+1.45 |
47,838 |
144,129 |
+3,075 |
Hover/Click |
|
Dec21 |
210709 |
69.61 |
70.94 |
69.09 |
70.79 |
+1.43 |
110,744 |
310,760 |
-2,340 |
Hover/Click |
|
Jan22 |
210709 |
68.83 |
70.17 |
68.41 |
70.01 |
+1.40 |
27,352 |
71,388 |
-1,338 |
Hover/Click |
|
Feb22 |
210709 |
68.19 |
69.44 |
67.74 |
69.30 |
+1.39 |
12,676 |
58,634 |
+1,760 |
Hover/Click |
|
Mar22 |
210709 |
67.57 |
68.78 |
67.18 |
68.64 |
+1.37 |
11,805 |
83,886 |
+484 |
Hover/Click |
|
Apr22 |
210709 |
66.93 |
68.10 |
66.81 |
68.01 |
+1.35 |
2,240 |
45,519 |
+373 |
Hover/Click |
|
May22 |
210709 |
66.27 |
67.50 |
66.05 |
67.41 |
+1.33 |
2,152 |
39,980 |
+163 |
Hover/Click |
|
Jun22 |
210709 |
65.68 |
67.01 |
65.27 |
66.84 |
+1.31 |
24,253 |
143,345 |
-1,068 |
Hover/Click |
|
Jul22 |
210709 |
65.15 |
66.31 |
64.93 |
66.26 |
+1.29 |
2,721 |
29,680 |
+489 |
Hover/Click |
|
Aug22 |
210709 |
65.35 |
65.76 |
65.35 |
65.71 |
+1.28 |
1,350 |
26,072 |
+440 |
Hover/Click |
|
Sep22 |
210709 |
64.85 |
65.28 |
63.89 |
65.18 |
+1.25 |
2,823 |
43,571 |
-42 |
Hover/Click |
|
Oct22 |
210709 |
64.40 |
64.80 |
64.40 |
64.69 |
+1.25 |
453 |
18,594 |
+62 |
Hover/Click |
|
Nov22 |
210709 |
63.00 |
64.23 |
63.00 |
64.23 |
+1.24 |
383 |
23,079 |
+94 |
Hover/Click |
| Total Volume and Open Interest |
1,212,207 |
2,399,887 |
-14,059 |
|
| e-miNY Crude Oil(NYM) |
|
Aug21 |
210709 |
73.275 |
74.750 |
72.750 |
74.550 |
+1.600 |
31,408 |
2,180 |
-264 |
|
|
Sep21 |
210709 |
72.550 |
73.975 |
71.975 |
73.800 |
+1.575 |
2,439 |
1,136 |
+100 |
|
|
Oct21 |
210709 |
71.325 |
72.825 |
71.025 |
72.675 |
+1.500 |
202 |
326 |
+28 |
|
|
Nov21 |
210709 |
70.400 |
71.775 |
70.000 |
71.650 |
+1.450 |
73 |
98 |
+0 |
|
|
Dec21 |
210709 |
69.550 |
70.925 |
69.100 |
70.800 |
+1.450 |
265 |
323 |
+17 |
|
|
Jan22 |
210709 |
68.725 |
70.000 |
68.725 |
70.000 |
+1.400 |
28 |
48 |
+4 |
|
|
Feb22 |
210709 |
68.600 |
69.300 |
68.600 |
69.300 |
+1.400 |
6 |
27 |
+5 |
|
|
Mar22 |
210709 |
67.525 |
68.650 |
67.525 |
68.650 |
+1.375 |
7 |
25 |
-1 |
|
|
Apr22 |
210709 |
68.125 |
68.125 |
68.000 |
68.000 |
+1.350 |
2 |
30 |
+2 |
|
|
May22 |
210709 |
65.975 |
67.400 |
65.975 |
67.400 |
+1.325 |
0 |
12 |
+0 |
|
| Total Volume and Open Interest |
34,438 |
4,424 |
-108 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Aug21 |
210709 |
212.81 |
216.54 |
211.17 |
215.52 |
+3.48 |
58,356 |
119,317 |
-5,242 |
Hover/Click |
|
Sep21 |
210709 |
212.96 |
216.70 |
211.33 |
215.74 |
+3.53 |
30,209 |
64,843 |
+1,788 |
Hover/Click |
|
Oct21 |
210709 |
212.97 |
216.62 |
211.29 |
215.69 |
+3.53 |
11,753 |
30,184 |
+231 |
Hover/Click |
|
Nov21 |
210709 |
212.89 |
216.30 |
211.10 |
215.43 |
+3.49 |
4,766 |
31,840 |
+248 |
Hover/Click |
|
Dec21 |
210709 |
212.57 |
216.00 |
210.89 |
215.07 |
+3.45 |
14,547 |
55,678 |
-1,647 |
Hover/Click |
|
Jan22 |
210709 |
212.86 |
215.47 |
212.86 |
214.68 |
+3.39 |
3,327 |
19,555 |
-238 |
Hover/Click |
|
Feb22 |
210709 |
213.68 |
214.49 |
213.63 |
213.96 |
+3.34 |
4,196 |
11,522 |
-187 |
Hover/Click |
|
Mar22 |
210709 |
210.34 |
213.39 |
208.63 |
212.72 |
+3.32 |
4,141 |
16,263 |
+1,040 |
Hover/Click |
|
Apr22 |
210709 |
208.70 |
211.30 |
208.70 |
211.04 |
+3.27 |
1,500 |
4,031 |
+226 |
Hover/Click |
|
May22 |
210709 |
208.10 |
209.95 |
208.10 |
209.76 |
+3.23 |
994 |
2,573 |
+186 |
Hover/Click |
|
Jun22 |
210709 |
206.75 |
209.50 |
205.12 |
208.86 |
+3.17 |
2,992 |
22,890 |
+891 |
Hover/Click |
|
Jul22 |
210709 |
206.87 |
208.66 |
206.87 |
208.46 |
+3.12 |
114 |
2,132 |
-2 |
Hover/Click |
|
Aug22 |
210709 |
208.16 |
208.16 |
208.16 |
208.16 |
+3.07 |
67 |
1,423 |
+5 |
Hover/Click |
|
Sep22 |
210709 |
207.90 |
207.90 |
207.90 |
207.90 |
+3.00 |
59 |
1,400 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
137,913 |
407,591 |
-2,610 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Aug21 |
210709 |
226.25 |
230.05 |
225.20 |
229.20 |
+3.68 |
71,278 |
114,955 |
-9,363 |
Hover/Click |
|
Sep21 |
210709 |
224.24 |
228.13 |
223.38 |
227.38 |
+3.72 |
57,715 |
83,703 |
-166 |
Hover/Click |
|
Oct21 |
210709 |
211.46 |
215.15 |
210.60 |
214.43 |
+3.64 |
17,706 |
45,362 |
+1,028 |
Hover/Click |
|
Nov21 |
210709 |
206.41 |
210.71 |
206.18 |
210.05 |
+3.64 |
7,039 |
28,562 |
-362 |
Hover/Click |
|
Dec21 |
210709 |
203.95 |
207.07 |
202.54 |
206.47 |
+3.61 |
7,842 |
49,848 |
+78 |
Hover/Click |
|
Jan22 |
210709 |
204.93 |
205.15 |
204.21 |
204.97 |
+3.51 |
1,749 |
9,924 |
+17 |
Hover/Click |
|
Feb22 |
210709 |
204.82 |
204.90 |
203.99 |
204.72 |
+3.44 |
922 |
7,399 |
-46 |
Hover/Click |
|
Mar22 |
210709 |
205.42 |
205.77 |
204.53 |
205.32 |
+3.45 |
1,450 |
9,085 |
+337 |
Hover/Click |
|
Apr22 |
210709 |
217.15 |
217.15 |
216.31 |
216.97 |
+3.21 |
494 |
3,764 |
+74 |
Hover/Click |
|
May22 |
210709 |
215.95 |
216.50 |
215.95 |
216.44 |
+3.07 |
588 |
1,176 |
+43 |
Hover/Click |
| Total Volume and Open Interest |
168,783 |
364,440 |
-8,080 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Aug21 |
210709 |
229.20 |
229.20 |
229.20 |
229.20 |
+3.68 |
0 |
2 |
+0 |
|
|
Sep21 |
210709 |
227.38 |
227.38 |
227.38 |
227.38 |
+3.72 |
|
|
|
|
|
Oct21 |
210709 |
214.43 |
214.43 |
214.43 |
214.43 |
+3.64 |
|
|
|
|
|
Nov21 |
210709 |
210.05 |
210.05 |
210.05 |
210.05 |
+3.64 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Aug21 |
210709 |
3.686 |
3.742 |
3.657 |
3.674 |
-0.014 |
124,615 |
201,717 |
-4,222 |
Hover/Click |
|
Sep21 |
210709 |
3.663 |
3.720 |
3.639 |
3.657 |
-0.010 |
53,082 |
235,618 |
+3,675 |
Hover/Click |
|
Oct21 |
210709 |
3.662 |
3.717 |
3.640 |
3.660 |
-0.008 |
35,342 |
158,773 |
-5,383 |
Hover/Click |
|
Nov21 |
210709 |
3.704 |
3.761 |
3.695 |
3.716 |
-0.006 |
17,492 |
101,440 |
-419 |
Hover/Click |
|
Dec21 |
210709 |
3.805 |
3.857 |
3.784 |
3.815 |
-0.001 |
13,835 |
68,787 |
+139 |
Hover/Click |
|
Jan22 |
210709 |
3.867 |
3.915 |
3.846 |
3.876 |
+0.001 |
20,953 |
113,930 |
-83 |
Hover/Click |
|
Feb22 |
210709 |
3.784 |
3.829 |
3.762 |
3.796 |
+0.004 |
9,211 |
46,122 |
+217 |
Hover/Click |
|
Mar22 |
210709 |
3.555 |
3.583 |
3.533 |
3.558 |
+0.003 |
17,038 |
91,008 |
+119 |
Hover/Click |
|
Apr22 |
210709 |
2.996 |
3.030 |
2.986 |
3.019 |
+0.003 |
16,559 |
93,387 |
+2,811 |
Hover/Click |
|
May22 |
210709 |
2.916 |
2.940 |
2.904 |
2.930 |
+0.007 |
7,695 |
78,241 |
+1,105 |
Hover/Click |
|
Jun22 |
210709 |
2.944 |
2.968 |
2.928 |
2.959 |
+0.007 |
3,604 |
26,707 |
+253 |
Hover/Click |
|
Jul22 |
210709 |
2.984 |
3.002 |
2.974 |
2.995 |
+0.008 |
2,076 |
22,049 |
+267 |
Hover/Click |
|
Aug22 |
210709 |
2.986 |
3.008 |
2.982 |
3.001 |
+0.008 |
719 |
21,184 |
+81 |
Hover/Click |
|
Sep22 |
210709 |
2.964 |
2.992 |
2.964 |
2.986 |
+0.008 |
643 |
20,655 |
+181 |
Hover/Click |
|
Oct22 |
210709 |
2.995 |
3.017 |
2.988 |
3.010 |
+0.008 |
3,673 |
59,510 |
+15 |
Hover/Click |
|
Nov22 |
210709 |
3.059 |
3.071 |
3.045 |
3.064 |
+0.008 |
676 |
24,476 |
-192 |
Hover/Click |
| Total Volume and Open Interest |
330,232 |
1,444,766 |
-139 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Sep21 |
210709 |
74.39 |
75.80 |
73.80 |
75.55 |
+1.43 |
387,427 |
608,890 |
+1,581 |
Hover/Click |
|
Oct21 |
210709 |
73.51 |
74.94 |
72.97 |
74.74 |
+1.45 |
183,984 |
287,810 |
+10,185 |
Hover/Click |
|
Nov21 |
210709 |
72.69 |
74.08 |
72.14 |
73.92 |
+1.44 |
80,952 |
162,495 |
+7,472 |
Hover/Click |
|
Dec21 |
210709 |
71.93 |
73.25 |
71.37 |
73.11 |
+1.41 |
132,662 |
287,486 |
+864 |
Hover/Click |
|
Jan22 |
210709 |
71.18 |
72.53 |
70.67 |
72.40 |
+1.40 |
21,065 |
85,572 |
+253 |
Hover/Click |
|
Feb22 |
210709 |
70.61 |
71.88 |
70.05 |
71.76 |
+1.38 |
13,646 |
74,178 |
+44 |
Hover/Click |
|
Mar22 |
210709 |
70.00 |
71.33 |
69.54 |
71.21 |
+1.36 |
18,433 |
83,520 |
+1,096 |
Hover/Click |
|
Apr22 |
210709 |
69.54 |
70.81 |
69.20 |
70.73 |
+1.35 |
5,943 |
38,600 |
-508 |
Hover/Click |
|
May22 |
210709 |
68.99 |
70.38 |
68.88 |
70.27 |
+1.33 |
3,169 |
34,964 |
-404 |
Hover/Click |
|
Jun22 |
210709 |
68.76 |
69.96 |
68.30 |
69.81 |
+1.31 |
30,815 |
132,581 |
-868 |
Hover/Click |
|
Jul22 |
210709 |
68.83 |
69.38 |
68.83 |
69.38 |
+1.29 |
1,571 |
35,924 |
+420 |
Hover/Click |
|
Aug22 |
210709 |
68.66 |
68.96 |
68.66 |
68.96 |
+1.27 |
1,749 |
30,839 |
+276 |
Hover/Click |
|
Sep22 |
210709 |
68.28 |
68.55 |
68.27 |
68.55 |
+1.26 |
3,237 |
36,629 |
+189 |
Hover/Click |
|
Oct22 |
210709 |
67.89 |
68.15 |
67.89 |
68.14 |
+1.24 |
1,912 |
22,169 |
-120 |
Hover/Click |
| Total Volume and Open Interest |
954,136 |
2,385,947 |
+20,743 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jul21 |
210709 |
599.25 |
610.50 |
594.75 |
610.00 |
+17.75 |
43,788 |
57,216 |
-17,055 |
Hover/Click |
|
Aug21 |
210709 |
600.00 |
612.00 |
595.50 |
611.50 |
+18.00 |
110,417 |
206,561 |
+2,373 |
Hover/Click |
|
Sep21 |
210709 |
601.50 |
612.75 |
596.75 |
612.25 |
+18.00 |
65,413 |
152,531 |
-1,962 |
Hover/Click |
|
Oct21 |
210709 |
602.00 |
613.00 |
597.25 |
612.75 |
+17.75 |
37,565 |
140,748 |
-6,217 |
Hover/Click |
|
Nov21 |
210709 |
600.00 |
610.25 |
595.75 |
610.25 |
+17.50 |
22,749 |
82,289 |
+2,087 |
Hover/Click |
|
Dec21 |
210709 |
596.25 |
606.75 |
592.00 |
606.50 |
+16.75 |
47,344 |
153,712 |
-4,060 |
Hover/Click |
|
Jan22 |
210709 |
595.50 |
604.50 |
591.50 |
604.25 |
+16.25 |
5,877 |
45,360 |
-15 |
Hover/Click |
|
Feb22 |
210709 |
592.25 |
602.75 |
592.25 |
602.50 |
+16.00 |
4,545 |
14,204 |
+318 |
Hover/Click |
|
Mar22 |
210709 |
588.75 |
600.50 |
588.75 |
600.25 |
+15.75 |
3,754 |
19,046 |
+110 |
Hover/Click |
|
Apr22 |
210709 |
587.75 |
597.75 |
587.75 |
597.75 |
+15.50 |
1,314 |
7,408 |
+125 |
Hover/Click |
| Total Volume and Open Interest |
358,451 |
1,031,817 |
-22,595 |
|
| Ethanol(CBOT) |
|
Aug21 |
210709 |
2.320 |
2.320 |
2.320 |
2.320 |
unch |
0 |
2 |
+0 |
|
|
Sep21 |
210709 |
2.320 |
2.320 |
2.320 |
2.320 |
unch |
|
|
|
|
|
Oct21 |
210709 |
2.307 |
2.307 |
2.307 |
2.307 |
unch |
|
|
|
|
|
Nov21 |
210709 |
2.307 |
2.307 |
2.307 |
2.307 |
unch |
|
|
|
|
|
Dec21 |
210709 |
2.307 |
2.307 |
2.307 |
2.307 |
unch |
|
|
|
|
|
Jan22 |
210709 |
2.237 |
2.237 |
2.237 |
2.237 |
unch |
|
|
|
|
|
Feb22 |
210709 |
2.237 |
2.237 |
2.237 |
2.237 |
unch |
|
|
|
|
|
Mar22 |
210709 |
2.237 |
2.237 |
2.237 |
2.237 |
unch |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug21 |
210709 |
73.18 |
74.76 |
72.73 |
74.56 |
+1.62 |
36,471 |
38,642 |
-2,251 |
Hover/Click |
|
Sep21 |
210709 |
72.42 |
73.98 |
71.97 |
73.81 |
+1.59 |
63,184 |
102,983 |
+6,053 |
Hover/Click |
|
Oct21 |
210709 |
71.38 |
72.80 |
71.09 |
72.68 |
+1.51 |
35,120 |
44,213 |
-473 |
Hover/Click |
|
Nov21 |
210709 |
70.33 |
71.75 |
70.27 |
71.64 |
+1.45 |
17,622 |
24,686 |
-322 |
Hover/Click |
|
Dec21 |
210709 |
69.50 |
70.88 |
69.50 |
70.79 |
+1.43 |
25,050 |
121,459 |
+1,287 |
Hover/Click |
|
Jan22 |
210709 |
69.44 |
70.10 |
69.24 |
70.01 |
+1.40 |
4,717 |
15,358 |
+3 |
Hover/Click |
|
Feb22 |
210709 |
67.71 |
69.34 |
67.71 |
69.30 |
+1.39 |
1,509 |
9,825 |
+208 |
Hover/Click |
|
Mar22 |
210709 |
67.39 |
68.71 |
67.39 |
68.64 |
+1.37 |
2,897 |
19,490 |
-250 |
Hover/Click |
|
Apr22 |
210709 |
67.30 |
68.05 |
67.30 |
68.01 |
+1.35 |
468 |
6,179 |
+110 |
Hover/Click |
|
May22 |
210709 |
67.41 |
67.41 |
67.41 |
67.41 |
+1.33 |
319 |
4,715 |
+98 |
Hover/Click |
|
Jun22 |
210709 |
66.28 |
66.84 |
66.28 |
66.84 |
+1.31 |
4,559 |
42,822 |
+66 |
Hover/Click |
|
Jul22 |
210709 |
66.26 |
66.26 |
66.26 |
66.26 |
+1.29 |
143 |
2,604 |
+55 |
Hover/Click |
|
Aug22 |
210709 |
65.71 |
65.71 |
65.71 |
65.71 |
+1.28 |
28 |
3,300 |
-12 |
Hover/Click |
|
Sep22 |
210709 |
65.18 |
65.18 |
65.18 |
65.18 |
+1.25 |
352 |
7,126 |
+0 |
Hover/Click |
|
Oct22 |
210709 |
64.69 |
64.69 |
64.69 |
64.69 |
+1.25 |
110 |
3,856 |
-66 |
Hover/Click |
|
Nov22 |
210709 |
64.23 |
64.23 |
64.23 |
64.23 |
+1.24 |
19 |
4,200 |
-13 |
Hover/Click |
| Total Volume and Open Interest |
201,445 |
597,395 |
+4,827 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep21 |
210709 |
92.380 |
92.545 |
92.085 |
92.115 |
-0.290 |
23,689 |
37,451 |
+1,356 |
Hover/Click |
|
Dec21 |
210709 |
92.370 |
92.465 |
92.080 |
92.103 |
-0.292 |
118 |
1,054 |
+8 |
Hover/Click |
|
Mar22 |
210709 |
92.055 |
92.055 |
92.027 |
92.027 |
-0.313 |
1 |
65 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
23,808 |
38,570 |
+1,365 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep21 |
210709 |
74.33 |
74.96 |
74.12 |
74.93 |
+0.66 |
87,035 |
149,457 |
+2,789 |
Hover/Click |
|
Dec21 |
210709 |
74.37 |
74.98 |
74.15 |
74.95 |
+0.66 |
42 |
343 |
+20 |
Hover/Click |
|
Mar22 |
210709 |
74.98 |
74.99 |
74.18 |
74.98 |
+0.66 |
2 |
41 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
87,176 |
150,140 |
+2,788 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep21 |
210709 |
137.85 |
139.12 |
137.57 |
138.92 |
+1.15 |
93,973 |
177,469 |
+2,706 |
Hover/Click |
|
Dec21 |
210709 |
137.90 |
139.11 |
137.60 |
138.94 |
+1.15 |
23 |
2,182 |
+1 |
Hover/Click |
|
Mar22 |
210709 |
138.99 |
138.99 |
137.67 |
138.99 |
+1.15 |
0 |
168 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
94,145 |
181,501 |
+2,718 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep21 |
210709 |
79.80 |
80.36 |
79.64 |
80.29 |
+0.50 |
80,120 |
194,292 |
+1,076 |
Hover/Click |
|
Dec21 |
210709 |
79.76 |
80.35 |
79.64 |
80.29 |
+0.50 |
33 |
6,994 |
+5 |
Hover/Click |
|
Mar22 |
210709 |
80.29 |
80.33 |
79.66 |
80.29 |
+0.50 |
0 |
519 |
+0 |
Hover/Click |
|
Jun22 |
210709 |
80.25 |
80.26 |
79.70 |
80.25 |
+0.50 |
1 |
90 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
80,213 |
203,213 |
+1,077 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep21 |
210709 |
91.17 |
91.17 |
90.75 |
90.83 |
-0.29 |
88,721 |
202,922 |
-1,048 |
Hover/Click |
|
Dec21 |
210709 |
91.12 |
91.23 |
90.84 |
90.90 |
-0.29 |
105 |
436 |
+99 |
Hover/Click |
|
Mar22 |
210709 |
91.03 |
91.34 |
90.96 |
91.03 |
-0.29 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
88,995 |
204,400 |
-941 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep21 |
210709 |
109.50 |
109.64 |
109.17 |
109.58 |
+0.20 |
24,485 |
44,348 |
-242 |
Hover/Click |
|
Dec21 |
210709 |
109.60 |
109.87 |
109.44 |
109.84 |
+0.20 |
0 |
103 |
+0 |
Hover/Click |
|
Mar22 |
210709 |
110.15 |
110.15 |
109.94 |
110.15 |
+0.20 |
0 |
33 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
24,485 |
44,497 |
-242 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep21 |
210709 |
118.60 |
118.96 |
118.40 |
118.92 |
+0.37 |
158,339 |
680,946 |
+1,116 |
Hover/Click |
|
Dec21 |
210709 |
118.81 |
119.18 |
118.62 |
119.14 |
+0.37 |
257 |
5,988 |
+71 |
Hover/Click |
|
Mar22 |
210709 |
119.26 |
119.43 |
118.90 |
119.40 |
+0.37 |
110 |
9,391 |
+87 |
Hover/Click |
| Total Volume and Open Interest |
159,098 |
700,690 |
+1,307 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep21 |
210709 |
495.88 |
499.88 |
494.75 |
499.63 |
+3.75 |
47,516 |
145,314 |
-2,028 |
Hover/Click |
|
Dec21 |
210709 |
492.13 |
493.75 |
489.00 |
493.50 |
+3.75 |
0 |
70 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
47,516 |
145,431 |
-2,028 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Aug21 |
210709 |
189.75 |
191.00 |
188.45 |
189.40 |
-0.35 |
17,801 |
38,366 |
-1,507 |
|
|
Sep21 |
210709 |
189.50 |
190.00 |
187.70 |
188.65 |
-0.35 |
1,093 |
3,967 |
+131 |
Hover/Click |
|
Oct21 |
210709 |
188.00 |
189.05 |
187.25 |
188.00 |
-0.35 |
1 |
6 |
+0 |
|
|
Nov21 |
210709 |
187.25 |
187.95 |
186.50 |
187.25 |
-0.35 |
|
|
|
|
| Total Volume and Open Interest |
18,895 |
42,339 |
-1,376 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210709 |
163~210 |
163~220 |
162~130 |
162~200 |
-1~100 |
436,990 |
1,178,452 |
+5,969 |
Hover/Click |
|
Dec21 |
210709 |
161~040 |
161~040 |
161~000 |
161~040 |
-1~100 |
6 |
11 |
+2 |
Hover/Click |
|
Mar22 |
210709 |
161~040 |
161~040 |
161~040 |
161~040 |
-1~100 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
436,996 |
1,178,463 |
+5,971 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210709 |
133~255 |
133~260 |
133~120 |
133~135 |
-0~150 |
1,846,518 |
4,257,194 |
-13,319 |
Hover/Click |
|
Dec21 |
210709 |
133~035 |
133~035 |
132~225 |
132~240 |
-0~155 |
463 |
500 |
-50 |
Hover/Click |
|
Mar22 |
210709 |
132~220 |
132~220 |
132~220 |
132~220 |
-0~155 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,846,981 |
4,257,694 |
-13,369 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210709 |
124~040 |
124~042 |
123~290 |
123~296 |
-0~080 |
897,029 |
3,476,681 |
-12,169 |
Hover/Click |
|
Dec21 |
210709 |
123~144 |
123~144 |
123~140 |
123~144 |
-0~082 |
123 |
56 |
-44 |
Hover/Click |
| Total Volume and Open Interest |
897,152 |
3,476,737 |
-12,213 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210709 |
110~087 |
110~090 |
110~075 |
110~076 |
-0~013 |
344,556 |
2,039,839 |
-40,360 |
Hover/Click |
|
Dec21 |
210709 |
110~075 |
110~075 |
110~036 |
110~036 |
-0~013 |
0 |
1 |
+0 |
Hover/Click |
|
Mar22 |
210709 |
110~036 |
110~036 |
110~036 |
110~036 |
-0~013 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
344,556 |
2,039,840 |
-40,360 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Sep21 |
210709 |
99.870 |
99.875 |
99.865 |
99.870 |
-0.005 |
132,430 |
991,113 |
+5,981 |
|
|
Dec21 |
210709 |
99.810 |
99.810 |
99.800 |
99.805 |
-0.010 |
116,493 |
1,037,499 |
+8,792 |
|
|
Mar22 |
210709 |
99.820 |
99.820 |
99.810 |
99.815 |
-0.010 |
111,355 |
877,740 |
-4,954 |
|
|
Jun22 |
210709 |
99.765 |
99.770 |
99.750 |
99.755 |
-0.020 |
144,741 |
804,292 |
-10,155 |
|
|
Sep22 |
210709 |
99.695 |
99.695 |
99.665 |
99.675 |
-0.025 |
155,635 |
686,097 |
+1,180 |
|
|
Dec22 |
210709 |
99.565 |
99.565 |
99.530 |
99.540 |
-0.035 |
219,458 |
862,763 |
+15,596 |
|
|
Mar23 |
210709 |
99.490 |
99.490 |
99.430 |
99.445 |
-0.045 |
177,848 |
984,801 |
+4,830 |
|
|
Jun23 |
210709 |
99.380 |
99.380 |
99.310 |
99.320 |
-0.060 |
155,555 |
945,302 |
-7,441 |
|
|
Sep23 |
210709 |
99.170 |
99.175 |
99.100 |
99.110 |
-0.065 |
173,642 |
778,341 |
-2,646 |
|
|
Dec23 |
210709 |
99.060 |
99.060 |
98.980 |
98.995 |
-0.065 |
216,467 |
844,667 |
+2,883 |
|
|
Mar24 |
210709 |
98.960 |
98.960 |
98.875 |
98.890 |
-0.065 |
112,796 |
336,040 |
-132 |
|
|
Jun24 |
210709 |
98.850 |
98.850 |
98.775 |
98.785 |
-0.070 |
116,652 |
414,874 |
-7,609 |
|
|
Sep24 |
210709 |
98.755 |
98.755 |
98.680 |
98.685 |
-0.075 |
165,354 |
485,998 |
-9,247 |
|
|
Dec24 |
210709 |
98.665 |
98.665 |
98.590 |
98.595 |
-0.075 |
182,726 |
736,194 |
-4,671 |
|
|
Mar25 |
210709 |
98.610 |
98.610 |
98.530 |
98.540 |
-0.075 |
63,706 |
275,335 |
+2,783 |
|
|
Jun25 |
210709 |
98.545 |
98.545 |
98.465 |
98.475 |
-0.075 |
76,863 |
165,368 |
-5,166 |
|
|
Sep25 |
210709 |
98.495 |
98.495 |
98.405 |
98.415 |
-0.080 |
59,347 |
197,259 |
-110 |
|
|
Dec25 |
210709 |
98.425 |
98.430 |
98.340 |
98.345 |
-0.085 |
44,230 |
167,455 |
-1,814 |
|
| Total Volume and Open Interest |
2,604,420 |
12,316,249 |
-15,316 |
|
| Ultra T-Bond(CBOT) |
|
Sep21 |
210709 |
197~28 |
197~30 |
195~21 |
196~01 |
-2~20 |
172,573 |
1,192,273 |
-527 |
|
|
Dec21 |
210709 |
195~01 |
195~01 |
195~01 |
195~01 |
-2~20 |
|
|
|
|
|
Mar22 |
210709 |
195~01 |
195~01 |
195~01 |
195~01 |
-2~20 |
|
|
|
|
| Total Volume and Open Interest |
172,573 |
1,192,273 |
-527 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Sep21 |
210709 |
149~085 |
149~090 |
148~140 |
148~165 |
-0~290 |
377,151 |
1,550,020 |
+9,665 |
|
|
Dec21 |
210709 |
147~305 |
147~305 |
147~305 |
147~305 |
-0~290 |
|
|
|
|
|
Mar22 |
210709 |
147~305 |
147~305 |
147~305 |
147~305 |
-0~290 |
|
|
|
|
| Total Volume and Open Interest |
377,151 |
1,550,020 |
+9,665 |
|
| 30 Day Federal Funds(CBOT) |
|
Jul21 |
210709 |
99.905 |
99.905 |
99.902 |
99.902 |
unch |
1,189 |
144,132 |
-1,799 |
|
|
Aug21 |
210709 |
99.910 |
99.910 |
99.905 |
99.905 |
unch |
1,317 |
105,869 |
-252 |
|
|
Sep21 |
210709 |
99.905 |
99.910 |
99.905 |
99.905 |
unch |
1,052 |
70,797 |
+513 |
|
|
Oct21 |
210709 |
99.910 |
99.910 |
99.905 |
99.905 |
-0.005 |
2,083 |
78,731 |
-124 |
|
|
Nov21 |
210709 |
99.910 |
99.915 |
99.910 |
99.910 |
unch |
3,349 |
88,479 |
+825 |
|
|
Dec21 |
210709 |
99.915 |
99.915 |
99.910 |
99.910 |
unch |
2,192 |
52,896 |
-119 |
|
| Total Volume and Open Interest |
33,567 |
1,022,609 |
+2,704 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep21 |
210708 |
152.29 |
152.62 |
152.21 |
152.56 |
+0.28 |
894 |
16,275 |
+289 |
Hover/Click |
|
Dec21 |
210708 |
152.56 |
152.56 |
152.56 |
152.56 |
+0.28 |
|
|
|
Hover/Click |
|
Mar22 |
210708 |
152.56 |
152.56 |
152.56 |
152.56 |
+0.28 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
894 |
16,275 |
+289 |
|
| Euro-Buxl(EUREX) |
|
Sep21 |
210709 |
208.02 |
208.30 |
206.74 |
206.80 |
-1.70 |
93,572 |
325,294 |
-5,651 |
|
|
Dec21 |
210709 |
205.40 |
205.40 |
205.18 |
205.18 |
-1.70 |
2,033 |
4,486 |
+2,021 |
|
|
Mar22 |
210709 |
204.00 |
204.00 |
204.00 |
204.00 |
-1.70 |
|
|
|
|
| Total Volume and Open Interest |
95,605 |
329,780 |
-3,630 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210709 |
174.16 |
174.32 |
173.87 |
173.90 |
-0.44 |
782,430 |
1,568,569 |
+9,587 |
Hover/Click |
|
Dec21 |
210709 |
171.09 |
171.32 |
171.03 |
171.03 |
-0.44 |
2,673 |
4,020 |
+2,667 |
Hover/Click |
|
Mar22 |
210709 |
173.05 |
173.05 |
173.05 |
173.05 |
-0.44 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
785,103 |
1,572,589 |
+12,254 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210709 |
134.56 |
134.60 |
134.45 |
134.48 |
-0.10 |
429,321 |
1,347,882 |
+18,231 |
Hover/Click |
|
Dec21 |
210709 |
135.16 |
135.16 |
135.16 |
135.16 |
-0.10 |
0 |
36 |
+0 |
Hover/Click |
|
Mar22 |
210709 |
137.08 |
137.08 |
137.08 |
137.08 |
-0.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
429,321 |
1,347,918 |
+18,231 |
|
| Euro-Schatz(EUREX) |
|
Sep21 |
210709 |
112.19 |
112.20 |
112.17 |
112.17 |
-0.02 |
247,593 |
1,269,830 |
+32,023 |
|
|
Dec21 |
210709 |
112.17 |
112.17 |
112.17 |
112.17 |
-0.02 |
|
|
|
|
|
Mar22 |
210709 |
113.52 |
113.52 |
113.52 |
113.52 |
-0.02 |
|
|
|
|
| Total Volume and Open Interest |
247,593 |
1,269,830 |
+32,023 |
|
| 3-Mth Euribor(EUREX) |
|
Sep21 |
210709 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
1,541 |
+0 |
|
|
Dec21 |
210709 |
100.535 |
100.535 |
100.535 |
100.535 |
unch |
0 |
741 |
+0 |
|
|
Mar22 |
210709 |
100.515 |
100.515 |
100.515 |
100.515 |
-0.005 |
0 |
603 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,657 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Sep21 |
210709 |
129~04 |
129~05 |
128~24 |
128~25 |
-0~21 |
357,859 |
664,719 |
-19,228 |
Hover/Click |
|
Dec21 |
210709 |
127~24 |
127~24 |
127~24 |
127~24 |
-0~21 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
357,859 |
664,719 |
-19,228 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Sep21 |
210709 |
99.92 |
99.92 |
99.91 |
99.91 |
unch |
55,523 |
551,911 |
-5,644 |
|
|
Dec21 |
210709 |
99.88 |
99.88 |
99.86 |
99.87 |
-0.01 |
33,691 |
476,264 |
-7,179 |
|
|
Mar22 |
210709 |
99.76 |
99.77 |
99.75 |
99.75 |
-0.03 |
43,507 |
526,690 |
+6,610 |
|
|
Jun22 |
210709 |
99.70 |
99.71 |
99.67 |
99.68 |
-0.03 |
50,320 |
396,641 |
-7,160 |
|
|
Sep22 |
210709 |
99.64 |
99.64 |
99.60 |
99.61 |
-0.04 |
72,325 |
370,602 |
+3,563 |
|
|
Dec22 |
210709 |
99.57 |
99.57 |
99.54 |
99.54 |
-0.04 |
74,965 |
325,542 |
+4,968 |
|
| Total Volume and Open Interest |
913,384 |
4,494,972 |
-50,681 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Sep21 |
210709 |
100.535 |
100.540 |
100.535 |
100.535 |
unch |
23,340 |
386,936 |
-299 |
|
|
Dec21 |
210709 |
100.530 |
100.535 |
100.530 |
100.530 |
unch |
19,306 |
450,265 |
-454 |
|
|
Mar22 |
210709 |
100.515 |
100.520 |
100.515 |
100.515 |
unch |
24,471 |
274,610 |
+2,877 |
|
| Total Volume and Open Interest |
768,501 |
4,142,714 |
+7,719 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep21 |
210709 |
99.96 |
99.97 |
99.96 |
99.97 |
unch |
3,965 |
122,038 |
-327 |
|
|
Dec21 |
210709 |
99.94 |
99.94 |
99.93 |
99.94 |
unch |
5,124 |
159,266 |
-845 |
|
|
Mar22 |
210709 |
99.89 |
99.90 |
99.88 |
99.90 |
+0.01 |
12,530 |
155,931 |
-2,615 |
|
|
Jun22 |
210709 |
99.81 |
99.83 |
99.81 |
99.82 |
+0.01 |
18,901 |
175,885 |
+2,177 |
|
|
Sep22 |
210709 |
99.69 |
99.71 |
99.68 |
99.70 |
+0.01 |
9,023 |
113,508 |
-2,484 |
|
|
Dec22 |
210709 |
99.56 |
99.58 |
99.54 |
99.56 |
+0.01 |
12,583 |
84,018 |
-240 |
|
|
Mar23 |
210709 |
99.45 |
99.48 |
99.44 |
99.46 |
+0.01 |
8,658 |
55,014 |
-1,240 |
|
|
Jun23 |
210709 |
99.34 |
99.37 |
99.33 |
99.35 |
+0.02 |
4,980 |
34,673 |
+1,238 |
|
|
Sep23 |
210709 |
99.24 |
99.27 |
99.24 |
99.25 |
+0.02 |
211 |
1,594 |
+40 |
|
|
Dec23 |
210709 |
99.14 |
99.15 |
99.12 |
99.15 |
+0.02 |
303 |
875 |
+220 |
|
| Total Volume and Open Interest |
76,331 |
903,185 |
-4,026 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep21 |
210709 |
98.68 |
98.73 |
98.63 |
98.64 |
-0.04 |
198,808 |
1,227,864 |
+3,096 |
|
|
Dec21 |
210709 |
98.64 |
98.64 |
98.64 |
98.64 |
-0.04 |
|
|
|
|
| Total Volume and Open Interest |
198,808 |
1,227,864 |
+3,096 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep21 |
210709 |
99.61 |
99.64 |
99.60 |
99.61 |
+0.00 |
183,866 |
761,291 |
+7,897 |
|
|
Dec21 |
210709 |
99.61 |
99.61 |
99.61 |
99.61 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
183,866 |
761,291 |
+7,897 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Aug21 |
210709 |
1803.2 |
1813.0 |
1796.6 |
1810.6 |
+10.4 |
171,075 |
346,476 |
-4,726 |
Hover/Click |
|
Oct21 |
210709 |
1805.4 |
1814.6 |
1798.4 |
1812.1 |
+10.2 |
1,597 |
21,039 |
+310 |
Hover/Click |
|
Dec21 |
210709 |
1807.2 |
1816.9 |
1800.8 |
1814.6 |
+10.4 |
10,162 |
80,701 |
+4,276 |
Hover/Click |
|
Feb22 |
210709 |
1809.0 |
1818.7 |
1803.0 |
1816.7 |
+10.5 |
1,376 |
10,788 |
+603 |
Hover/Click |
|
Apr22 |
210709 |
1805.8 |
1818.9 |
1805.8 |
1818.6 |
+10.7 |
361 |
2,308 |
-143 |
Hover/Click |
|
Jun22 |
210709 |
1810.3 |
1820.5 |
1808.4 |
1820.2 |
+10.7 |
290 |
2,806 |
+40 |
Hover/Click |
|
Aug22 |
210709 |
1821.8 |
1821.8 |
1821.8 |
1821.8 |
+10.7 |
0 |
66 |
+0 |
Hover/Click |
|
Oct22 |
210709 |
1814.9 |
1823.4 |
1814.9 |
1823.4 |
+10.7 |
0 |
60 |
+0 |
Hover/Click |
|
Dec22 |
210709 |
1822.5 |
1825.7 |
1822.5 |
1824.7 |
+11.0 |
34 |
1,289 |
+2 |
Hover/Click |
|
Feb23 |
210709 |
1827.7 |
1827.7 |
1827.7 |
1827.7 |
+11.0 |
|
|
|
Hover/Click |
|
Apr23 |
210709 |
1830.9 |
1830.9 |
1830.9 |
1830.9 |
+11.0 |
|
|
|
Hover/Click |
|
Jun23 |
210709 |
1834.1 |
1834.1 |
1834.1 |
1834.1 |
+11.0 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
185,284 |
466,253 |
+442 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Jul21 |
210709 |
2596.5 |
2625.5 |
2583.5 |
2621.1 |
+24.4 |
546 |
1,189 |
-433 |
Hover/Click |
|
Sep21 |
210709 |
2600.5 |
2630.0 |
2582.0 |
2623.4 |
+24.7 |
50,057 |
122,838 |
-1,405 |
Hover/Click |
|
Dec21 |
210709 |
2603.5 |
2633.0 |
2587.0 |
2627.9 |
+24.7 |
3,099 |
24,671 |
+430 |
Hover/Click |
|
Mar22 |
210709 |
2619.5 |
2637.0 |
2600.0 |
2632.6 |
+24.5 |
501 |
3,806 |
+290 |
Hover/Click |
|
May22 |
210709 |
2625.5 |
2635.3 |
2602.5 |
2635.3 |
+24.7 |
217 |
818 |
-31 |
Hover/Click |
|
Jul22 |
210709 |
2630.5 |
2638.5 |
2630.5 |
2638.5 |
+24.7 |
4 |
148 |
+0 |
Hover/Click |
|
Sep22 |
210709 |
2626.0 |
2640.9 |
2626.0 |
2640.9 |
+24.7 |
0 |
29 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
54,651 |
156,113 |
-1,103 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul21 |
210709 |
1072.1 |
1094.4 |
1067.9 |
1094.4 |
+21.2 |
57 |
405 |
+32 |
Hover/Click |
|
Oct21 |
210709 |
1072.0 |
1099.5 |
1065.7 |
1095.7 |
+21.2 |
9,997 |
52,730 |
-143 |
Hover/Click |
|
Jan22 |
210709 |
1076.4 |
1100.6 |
1072.3 |
1097.6 |
+20.8 |
270 |
1,784 |
+120 |
Hover/Click |
|
Apr22 |
210709 |
1096.8 |
1103.0 |
1096.8 |
1099.8 |
+20.0 |
0 |
311 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
10,333 |
55,448 |
+7 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep21 |
210709 |
2801.00 |
2825.00 |
2788.50 |
2812.00 |
+1.80 |
1,353 |
10,155 |
+193 |
Hover/Click |
|
Dec21 |
210709 |
2790.50 |
2821.50 |
2790.50 |
2813.80 |
+2.30 |
12 |
138 |
+4 |
Hover/Click |
|
Mar22 |
210709 |
2817.50 |
2817.50 |
2812.10 |
2812.10 |
+2.90 |
0 |
16 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,365 |
10,311 |
+197 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Jul21 |
210709 |
427.90 |
437.30 |
427.90 |
435.25 |
+8.10 |
697 |
3,067 |
-290 |
Hover/Click |
|
Sep21 |
210709 |
427.00 |
436.90 |
425.35 |
434.55 |
+8.10 |
81,226 |
127,627 |
-2,772 |
Hover/Click |
|
Dec21 |
210709 |
427.25 |
436.55 |
425.25 |
434.30 |
+8.05 |
5,369 |
42,968 |
+423 |
Hover/Click |
|
Mar22 |
210709 |
426.00 |
436.05 |
426.00 |
434.20 |
+7.90 |
1,997 |
15,600 |
+117 |
Hover/Click |
|
May22 |
210709 |
430.60 |
435.40 |
426.20 |
434.10 |
+7.85 |
664 |
2,474 |
+282 |
Hover/Click |
| Total Volume and Open Interest |
91,321 |
200,864 |
-1,917 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210709 |
34290 |
34784 |
34140 |
34751 |
+457 |
136,380 |
105,760 |
+214 |
Hover/Click |
|
Dec21 |
210709 |
34190 |
34668 |
34030 |
34641 |
+455 |
56 |
425 |
+4 |
Hover/Click |
|
Mar22 |
210709 |
34538 |
34538 |
33991 |
34538 |
+460 |
104 |
9 |
+5 |
Hover/Click |
|
Jun22 |
210709 |
34421 |
34421 |
33901 |
34421 |
+458 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
136,540 |
106,194 |
+223 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Sep21 |
210709 |
4328.75 |
4360.75 |
4294.25 |
4360.00 |
+47.00 |
2,600 |
14,305 |
+1,355 |
|
|
Dec21 |
210709 |
4349.50 |
4349.50 |
4349.50 |
4349.50 |
+47.00 |
|
|
|
|
|
Mar22 |
210709 |
1065.50 |
1065.50 |
1065.50 |
1065.50 |
+47.30 |
|
|
|
|
|
Jun22 |
210709 |
1056.20 |
1056.20 |
1056.20 |
1056.20 |
+47.70 |
|
|
|
|
| Total Volume and Open Interest |
2,600 |
14,379 |
+1,355 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep21 |
210709 |
4310.25 |
4364.00 |
4293.25 |
4360.00 |
+47.00 |
1,221,078 |
2,502,409 |
-8,926 |
Hover/Click |
|
Dec21 |
210709 |
4301.25 |
4353.25 |
4283.25 |
4349.50 |
+47.00 |
1,181 |
52,399 |
-128 |
Hover/Click |
|
Mar22 |
210709 |
4316.50 |
4345.25 |
4276.50 |
4342.25 |
+47.25 |
4 |
1,122 |
+0 |
Hover/Click |
|
Jun22 |
210709 |
4333.00 |
4333.00 |
4333.00 |
4333.00 |
+47.75 |
0 |
45,722 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,222,263 |
2,601,658 |
-9,054 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep21 |
210709 |
14710.25 |
14832.00 |
14640.75 |
14810.50 |
+98.25 |
471,450 |
225,868 |
-1,106 |
Hover/Click |
|
Dec21 |
210709 |
14700.00 |
14817.25 |
14630.00 |
14798.50 |
+98.25 |
614 |
1,327 |
+36 |
Hover/Click |
|
Mar22 |
210709 |
14654.00 |
14800.00 |
14636.25 |
14796.75 |
+107.25 |
33 |
17 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
472,097 |
227,218 |
-1,070 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep21 |
210709 |
2643.40 |
2704.20 |
2626.70 |
2701.50 |
+56.90 |
9,799 |
42,723 |
-648 |
Hover/Click |
|
Dec21 |
210709 |
2691.10 |
2699.00 |
2639.90 |
2699.00 |
+49.50 |
0 |
1 |
+0 |
Hover/Click |
|
Mar22 |
210709 |
2720.90 |
2720.90 |
2720.90 |
2720.90 |
+58.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
9,799 |
42,724 |
-648 |
|
| Volatility Index(CBOE) |
|
Jul21 |
210709 |
19.75 |
20.10 |
17.70 |
17.80 |
-1.75 |
60,062 |
109,951 |
-17,624 |
|
|
Aug21 |
210709 |
21.09 |
21.35 |
19.65 |
19.84 |
-1.16 |
43,307 |
129,419 |
+2,612 |
|
|
Sep21 |
210709 |
22.06 |
22.25 |
20.91 |
21.08 |
-0.92 |
12,194 |
35,170 |
+412 |
|
|
Oct21 |
210709 |
22.60 |
22.75 |
21.72 |
21.95 |
-0.60 |
8,008 |
29,153 |
+751 |
|
| Total Volume and Open Interest |
135,749 |
337,192 |
-14,510 |
|
| S & P 600(CME) |
|
Sep21 |
210709 |
1360.00 |
1360.00 |
1360.00 |
1360.00 |
+34.90 |
|
|
|
|
|
Dec21 |
210709 |
1360.90 |
1360.90 |
1360.90 |
1360.90 |
+34.90 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep21 |
210709 |
2224.20 |
2278.70 |
2214.10 |
2275.40 |
+48.10 |
164,147 |
420,297 |
+1,123 |
Hover/Click |
|
Dec21 |
210709 |
2226.20 |
2273.10 |
2211.20 |
2271.10 |
+48.10 |
559 |
1,111 |
+509 |
Hover/Click |
|
Mar22 |
210709 |
2266.20 |
2266.20 |
2266.20 |
2266.20 |
+48.20 |
1 |
0 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
164,707 |
421,408 |
+1,631 |
|
| Nikkei 225(CME) |
|
Sep21 |
210709 |
27745 |
28575 |
27415 |
28560 |
+790 |
3,659 |
16,379 |
-371 |
|
|
Dec21 |
210709 |
28400 |
28415 |
27290 |
28400 |
+755 |
0 |
12 |
+0 |
|
| Total Volume and Open Interest |
3,661 |
16,391 |
-371 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep21 |
210708 |
28360 |
28470 |
28095 |
28150 |
-215 |
25,407 |
106,216 |
+309 |
|
|
Dec21 |
210708 |
27980 |
27980 |
27980 |
27980 |
-215 |
0 |
10,639 |
+0 |
|
|
Mar22 |
210708 |
27945 |
27945 |
27945 |
27945 |
-215 |
0 |
623 |
+0 |
|
| Total Volume and Open Interest |
25,419 |
140,247 |
+319 |
|
| Nikkei 225 Mini(JPX) |
|
Sep21 |
210709 |
27750 |
28210 |
27385 |
28210 |
+60 |
509,538 |
230,329 |
+11,413 |
|
|
Dec21 |
210708 |
28225 |
28280 |
27900 |
27920 |
-250 |
5,651 |
7,149 |
-94 |
|
|
Mar22 |
210708 |
28150 |
28215 |
27835 |
27900 |
-230 |
89 |
1,884 |
+1 |
|
| Total Volume and Open Interest |
329,939 |
267,927 |
+8,364 |
|
| Nikkei 225(JPX) |
|
Sep21 |
210709 |
27750 |
28210 |
27380 |
28210 |
+60 |
32,783 |
186,827 |
+3,759 |
|
|
Dec21 |
210709 |
27590 |
28000 |
27200 |
28000 |
+80 |
486 |
43,702 |
+0 |
|
|
Mar22 |
210709 |
27410 |
27960 |
27150 |
27960 |
+60 |
5 |
3,836 |
+41 |
|
| Total Volume and Open Interest |
33,276 |
280,331 |
+3,800 |
|
| Nikkei 225(CME) Yen |
|
Sep21 |
210709 |
27720 |
28555 |
27390 |
28535 |
+790 |
27,319 |
42,549 |
-1,241 |
|
|
Dec21 |
210709 |
28130 |
28345 |
27220 |
28340 |
+780 |
1 |
10 |
+0 |
|
|
Mar22 |
210709 |
28265 |
28265 |
28265 |
28265 |
+745 |
|
|
|
|
| Total Volume and Open Interest |
27,320 |
42,609 |
-1,241 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep21 |
210709 |
28540 |
28540 |
28540 |
28540 |
+790 |
|
|
|
|
|
Dec21 |
210709 |
28340 |
28340 |
28340 |
28340 |
+780 |
|
|
|
|
|
Mar22 |
210709 |
28270 |
28270 |
28270 |
28270 |
+750 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jul21 |
210709 |
6414.0 |
6539.0 |
6414.0 |
6528.0 |
+133.0 |
53,419 |
268,297 |
+3,165 |
|
|
Aug21 |
210709 |
6426.0 |
6531.0 |
6425.5 |
6523.0 |
+133.0 |
73 |
76 |
+8 |
|
|
Sep21 |
210709 |
6410.5 |
6523.5 |
6409.5 |
6520.0 |
+133.0 |
160 |
8,321 |
+50 |
|
|
Dec21 |
210709 |
6376.5 |
6494.0 |
6376.5 |
6494.0 |
+133.0 |
0 |
28,504 |
+0 |
|
|
Mar22 |
210709 |
6476.5 |
6476.5 |
6476.5 |
6476.5 |
+133.0 |
|
|
|
|
|
Jun22 |
210709 |
6346.5 |
6346.5 |
6346.5 |
6346.5 |
+133.0 |
|
|
|
|
| Total Volume and Open Interest |
53,652 |
314,702 |
+3,223 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jul21 |
210709 |
27081 |
27416 |
26859 |
27247 |
+147 |
102,740 |
102,365 |
+1,256 |
|
|
Aug21 |
210709 |
27008 |
27340 |
26818 |
27189 |
+151 |
193 |
518 |
-12 |
|
|
Sep21 |
210709 |
26946 |
27255 |
26732 |
27107 |
+152 |
463 |
2,775 |
+95 |
|
| Total Volume and Open Interest |
103,528 |
110,453 |
+1,346 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210709 |
15413.0 |
15683.0 |
15343.0 |
15658.0 |
+264.0 |
71,773 |
83,444 |
+802 |
|
|
Dec21 |
210709 |
15408.0 |
15642.0 |
15408.0 |
15630.0 |
+264.0 |
47 |
342 |
+4 |
|
|
Mar22 |
210709 |
15610.0 |
15610.0 |
15610.0 |
15610.0 |
+264.0 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
71,820 |
83,791 |
+806 |
|
| Mini-DAX(EUREX) |
|
Sep21 |
210709 |
15406.0 |
15683.0 |
15344.0 |
15658.0 |
+264.0 |
52,402 |
19,204 |
-57 |
|
|
Dec21 |
210709 |
15360.0 |
15654.0 |
15360.0 |
15630.0 |
+264.0 |
36 |
248 |
+1 |
|
|
Mar22 |
210709 |
15610.0 |
15610.0 |
15610.0 |
15610.0 |
+264.0 |
1 |
3 |
+0 |
|
| Total Volume and Open Interest |
52,439 |
19,455 |
-56 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210709 |
3986 |
4063 |
3963 |
4052 |
+72 |
582,500 |
2,852,829 |
-9,601 |
|
|
Dec21 |
210709 |
3983 |
4039 |
3981 |
4030 |
+72 |
360 |
102,106 |
+205 |
|
|
Mar22 |
201030 |
2870 |
2870 |
2870 |
2870 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210709 |
11930 |
11988 |
11901 |
11978 |
+90 |
25,635 |
138,928 |
+215 |
|
|
Dec21 |
210709 |
11944 |
11950 |
11909 |
11946 |
+90 |
1 |
751 |
+0 |
|
|
Mar22 |
210709 |
11826 |
11826 |
11826 |
11826 |
+92 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
25,636 |
139,680 |
+215 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep21 |
210709 |
6952.00 |
7056.00 |
6937.50 |
7044.00 |
+83.50 |
79,665 |
609,550 |
+17 |
|
|
Dec21 |
210709 |
7016.00 |
7016.00 |
7009.50 |
7009.50 |
+83.00 |
0 |
33 |
+0 |
|
|
Mar22 |
210709 |
6948.00 |
6948.00 |
6948.00 |
6948.00 |
+83.00 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
79,665 |
609,590 |
+17 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep21 |
210709 |
7234.0 |
7240.0 |
7131.0 |
7186.0 |
-69.0 |
46,801 |
268,550 |
+2,171 |
|
|
Dec21 |
210709 |
7158.0 |
7158.0 |
7158.0 |
7158.0 |
-69.0 |
0 |
145 |
+0 |
|
|
Mar22 |
210709 |
7091.0 |
7091.0 |
7091.0 |
7091.0 |
-69.0 |
|
|
|
|
| Total Volume and Open Interest |
46,901 |
269,835 |
+2,174 |
|
| FTSE MIB(ISE) |
|
Sep21 |
210709 |
24595.00 |
25000.00 |
24585.00 |
24944.00 |
+429.00 |
14,871 |
78,556 |
+857 |
|
|
Dec21 |
210709 |
24620.00 |
24625.00 |
24255.00 |
24617.00 |
+432.00 |
2 |
219 |
+0 |
|
|
Mar22 |
210709 |
24440.00 |
24440.00 |
24440.00 |
24440.00 |
+405.00 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
14,873 |
78,776 |
+857 |
|
| KOSPI 200(KFE) |
|
Sep21 |
210709 |
427.15 |
429.60 |
423.15 |
426.25 |
-4.60 |
173,975 |
235,191 |
-94 |
|
|
Dec21 |
210709 |
427.00 |
429.05 |
422.80 |
425.70 |
-5.00 |
240 |
28,544 |
-23 |
|
|
Mar22 |
210709 |
423.10 |
423.10 |
423.10 |
423.10 |
-4.60 |
0 |
2,686 |
+0 |
|
| Total Volume and Open Interest |
174,215 |
282,525 |
-117 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jul21 |
210709 |
532.90 |
533.55 |
532.60 |
532.60 |
+6.55 |
65 |
3,938 |
-11 |
|
|
Aug21 |
210709 |
525.25 |
530.20 |
525.25 |
529.10 |
+6.50 |
23 |
164 |
+17 |
|
|
Sep21 |
210709 |
529.75 |
529.75 |
529.75 |
529.75 |
+7.80 |
|
|
|
|
| Total Volume and Open Interest |
88 |
4,102 |
+6 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
