|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon July 12, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210712 |
1408.75 |
1432.50 |
1408.75 |
1432.50 |
+28.50 |
507 |
536 |
-332 |
Hover/Click |
|
Aug21 |
210712 |
1378.50 |
1409.50 |
1378.50 |
1404.25 |
+25.00 |
28,358 |
64,664 |
-1,370 |
Hover/Click |
|
Sep21 |
210712 |
1338.00 |
1363.00 |
1337.25 |
1358.00 |
+19.25 |
9,703 |
38,078 |
+137 |
Hover/Click |
|
Nov21 |
210712 |
1329.75 |
1354.75 |
1327.00 |
1350.25 |
+21.00 |
78,658 |
363,165 |
-1,989 |
Hover/Click |
|
Jan22 |
210712 |
1333.75 |
1358.50 |
1331.25 |
1354.25 |
+20.50 |
9,989 |
63,057 |
+39 |
Hover/Click |
|
Mar22 |
210712 |
1319.00 |
1340.75 |
1317.00 |
1338.75 |
+19.25 |
6,703 |
78,325 |
+358 |
Hover/Click |
|
May22 |
210712 |
1320.00 |
1336.25 |
1313.00 |
1334.75 |
+19.25 |
3,761 |
34,418 |
+636 |
Hover/Click |
|
Jul22 |
210712 |
1320.00 |
1334.75 |
1313.00 |
1333.25 |
+19.00 |
3,563 |
21,706 |
+677 |
Hover/Click |
|
Aug22 |
210712 |
1301.50 |
1316.25 |
1301.50 |
1316.25 |
+18.25 |
187 |
860 |
+2 |
Hover/Click |
|
Sep22 |
210712 |
1270.00 |
1275.25 |
1270.00 |
1275.25 |
+18.00 |
15 |
1,169 |
+7 |
Hover/Click |
|
Nov22 |
210712 |
1226.75 |
1251.00 |
1226.75 |
1250.25 |
+18.75 |
469 |
13,419 |
+99 |
Hover/Click |
|
Jan23 |
210712 |
1243.50 |
1251.00 |
1230.50 |
1251.00 |
+18.75 |
0 |
602 |
+0 |
Hover/Click |
|
Mar23 |
210712 |
1228.00 |
1238.25 |
1227.00 |
1238.25 |
+20.00 |
0 |
277 |
+0 |
Hover/Click |
|
May23 |
210712 |
1234.50 |
1234.50 |
1234.50 |
1234.50 |
+20.25 |
0 |
14 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
141,920 |
680,738 |
-1,737 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210712 |
351.90 |
355.50 |
351.70 |
354.90 |
+2.40 |
416 |
610 |
-169 |
Hover/Click |
|
Aug21 |
210712 |
355.00 |
358.70 |
351.60 |
357.00 |
+2.90 |
13,765 |
55,619 |
-101 |
Hover/Click |
|
Sep21 |
210712 |
355.10 |
359.90 |
352.80 |
358.30 |
+3.00 |
8,587 |
40,154 |
-1,005 |
Hover/Click |
|
Oct21 |
210712 |
355.40 |
360.40 |
352.90 |
358.90 |
+3.30 |
2,988 |
25,296 |
+213 |
Hover/Click |
|
Dec21 |
210712 |
358.90 |
364.00 |
356.00 |
362.50 |
+3.60 |
25,487 |
149,808 |
-819 |
Hover/Click |
|
Jan22 |
210712 |
358.90 |
364.00 |
356.50 |
362.70 |
+3.80 |
7,719 |
29,779 |
-874 |
Hover/Click |
|
Mar22 |
210712 |
356.80 |
361.60 |
354.50 |
360.50 |
+3.80 |
5,565 |
32,114 |
+405 |
Hover/Click |
|
May22 |
210712 |
356.70 |
360.50 |
353.70 |
359.60 |
+3.70 |
1,112 |
18,075 |
+122 |
Hover/Click |
|
Jul22 |
210712 |
358.50 |
362.30 |
355.80 |
361.60 |
+3.90 |
770 |
9,747 |
+163 |
Hover/Click |
|
Aug22 |
210712 |
356.50 |
360.00 |
354.50 |
359.60 |
+4.10 |
13 |
2,418 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
66,483 |
373,376 |
-2,042 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210712 |
65.30 |
67.80 |
64.43 |
64.99 |
+2.58 |
15 |
43 |
-13 |
Hover/Click |
|
Aug21 |
210712 |
62.48 |
64.56 |
62.48 |
64.05 |
+1.70 |
16,294 |
79,478 |
-1,623 |
Hover/Click |
|
Sep21 |
210712 |
61.68 |
63.75 |
61.68 |
63.14 |
+1.51 |
14,443 |
45,382 |
-1,045 |
Hover/Click |
|
Oct21 |
210712 |
62.00 |
63.22 |
61.45 |
62.65 |
+1.47 |
9,660 |
40,854 |
-1,066 |
Hover/Click |
|
Dec21 |
210712 |
60.98 |
62.90 |
60.98 |
62.36 |
+1.42 |
42,358 |
182,547 |
-1,633 |
Hover/Click |
|
Jan22 |
210712 |
60.64 |
62.26 |
60.64 |
61.79 |
+1.33 |
10,829 |
42,361 |
+13 |
Hover/Click |
|
Mar22 |
210712 |
59.76 |
61.22 |
59.71 |
60.79 |
+1.20 |
4,777 |
36,312 |
-370 |
Hover/Click |
|
May22 |
210712 |
58.97 |
60.24 |
58.91 |
59.82 |
+1.07 |
2,670 |
24,481 |
-378 |
Hover/Click |
|
Jul22 |
210712 |
58.57 |
59.55 |
58.29 |
59.08 |
+0.98 |
2,825 |
13,150 |
+4 |
Hover/Click |
|
Aug22 |
210712 |
58.07 |
58.31 |
58.03 |
58.26 |
+0.92 |
47 |
1,359 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
105,062 |
481,889 |
-6,237 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul21 |
210712 |
948.8 |
948.8 |
948.8 |
948.8 |
+45.0 |
0 |
1,449 |
+0 |
Hover/Click |
|
Nov21 |
210712 |
856.0 |
889.0 |
856.0 |
889.0 |
+45.0 |
11,216 |
130,147 |
-550 |
Hover/Click |
|
Jan22 |
210712 |
844.0 |
881.3 |
844.0 |
881.3 |
+45.0 |
2,713 |
49,813 |
+482 |
Hover/Click |
|
Mar22 |
210712 |
825.0 |
869.4 |
825.0 |
869.4 |
+45.0 |
924 |
12,866 |
+224 |
Hover/Click |
|
May22 |
210712 |
823.0 |
849.1 |
823.0 |
849.1 |
+45.0 |
607 |
5,183 |
+188 |
Hover/Click |
| Total Volume and Open Interest |
16,214 |
202,656 |
+558 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210712 |
629.75 |
669.25 |
619.50 |
669.25 |
+39.50 |
497 |
918 |
-416 |
Hover/Click |
|
Sep21 |
210712 |
528.25 |
546.25 |
526.75 |
545.25 |
+15.75 |
82,853 |
482,243 |
-12,521 |
Hover/Click |
|
Dec21 |
210712 |
515.75 |
534.00 |
514.25 |
533.00 |
+16.00 |
132,765 |
611,807 |
-144 |
Hover/Click |
|
Mar22 |
210712 |
523.25 |
541.50 |
522.25 |
540.50 |
+15.50 |
22,560 |
168,081 |
+361 |
Hover/Click |
|
May22 |
210712 |
529.75 |
546.00 |
527.25 |
545.25 |
+15.25 |
11,818 |
67,311 |
+1,543 |
Hover/Click |
|
Jul22 |
210712 |
528.25 |
547.25 |
528.25 |
546.75 |
+16.00 |
10,128 |
78,710 |
-184 |
Hover/Click |
|
Sep22 |
210712 |
488.50 |
503.25 |
486.75 |
502.50 |
+14.00 |
1,207 |
18,538 |
+205 |
Hover/Click |
|
Dec22 |
210712 |
477.00 |
491.00 |
475.25 |
490.00 |
+12.00 |
2,892 |
59,409 |
+276 |
Hover/Click |
|
Mar23 |
210712 |
484.25 |
497.25 |
484.25 |
497.25 |
+11.75 |
88 |
2,349 |
+3 |
Hover/Click |
|
May23 |
210712 |
495.00 |
500.50 |
494.50 |
500.50 |
+11.75 |
5 |
210 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
264,873 |
1,494,355 |
-10,865 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210712 |
610.75 |
635.00 |
604.50 |
635.00 |
+26.50 |
101 |
149 |
-86 |
Hover/Click |
|
Sep21 |
210712 |
614.50 |
645.50 |
610.25 |
640.75 |
+25.75 |
51,151 |
175,303 |
-1,662 |
Hover/Click |
|
Dec21 |
210712 |
623.00 |
652.00 |
619.75 |
647.25 |
+23.50 |
20,153 |
97,688 |
-414 |
Hover/Click |
|
Mar22 |
210712 |
632.50 |
659.25 |
628.50 |
654.50 |
+22.25 |
9,923 |
29,932 |
+720 |
Hover/Click |
|
May22 |
210712 |
637.00 |
663.00 |
634.00 |
659.00 |
+21.50 |
2,144 |
6,352 |
+356 |
Hover/Click |
|
Jul22 |
210712 |
636.75 |
659.00 |
633.50 |
655.50 |
+18.50 |
1,595 |
18,470 |
-196 |
Hover/Click |
| Total Volume and Open Interest |
85,425 |
335,913 |
-1,248 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul21 |
210712 |
622.00 |
622.25 |
604.75 |
616.00 |
+17.00 |
13 |
96 |
-13 |
Hover/Click |
|
Sep21 |
210712 |
592.75 |
619.00 |
586.50 |
615.25 |
+21.25 |
21,080 |
104,073 |
-1,740 |
Hover/Click |
|
Dec21 |
210712 |
603.50 |
629.25 |
597.75 |
625.75 |
+20.75 |
10,190 |
59,471 |
+1,192 |
Hover/Click |
|
Mar22 |
210712 |
613.00 |
638.00 |
608.25 |
635.00 |
+20.25 |
4,832 |
16,017 |
-97 |
Hover/Click |
|
May22 |
210712 |
619.25 |
644.00 |
614.75 |
640.75 |
+19.25 |
913 |
2,909 |
+49 |
Hover/Click |
|
Jul22 |
210712 |
617.00 |
639.00 |
613.50 |
634.50 |
+17.00 |
587 |
4,084 |
-34 |
Hover/Click |
|
Sep22 |
210712 |
623.75 |
642.50 |
618.25 |
637.75 |
+15.50 |
136 |
783 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
37,780 |
188,947 |
-624 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul21 |
210712 |
860.00 |
860.00 |
860.00 |
860.00 |
+46.50 |
1 |
6 |
-1 |
Hover/Click |
|
Sep21 |
210712 |
818.00 |
858.75 |
817.50 |
857.25 |
+43.00 |
5,387 |
42,287 |
-610 |
Hover/Click |
|
Dec21 |
210712 |
811.50 |
845.00 |
811.00 |
843.50 |
+36.25 |
1,611 |
20,245 |
+254 |
Hover/Click |
|
Mar22 |
210712 |
807.50 |
833.50 |
803.50 |
831.50 |
+31.25 |
270 |
7,451 |
+26 |
Hover/Click |
|
May22 |
210712 |
798.00 |
821.25 |
798.00 |
819.75 |
+27.00 |
59 |
2,138 |
+2 |
Hover/Click |
|
Jul22 |
210712 |
808.00 |
808.00 |
805.75 |
805.75 |
+22.25 |
9 |
623 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
7,343 |
73,670 |
-327 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210712 |
409.00 |
409.00 |
409.00 |
409.00 |
+12.75 |
|
|
|
Hover/Click |
|
Sep21 |
210712 |
391.75 |
404.75 |
391.75 |
402.50 |
+13.25 |
18 |
639 |
-2 |
Hover/Click |
|
Dec21 |
210712 |
390.75 |
405.00 |
390.75 |
402.00 |
+12.75 |
228 |
2,579 |
+1 |
Hover/Click |
|
Mar22 |
210712 |
403.50 |
403.50 |
403.50 |
403.50 |
+12.75 |
6 |
96 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
252 |
3,326 |
+2 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210712 |
12.66 |
12.66 |
12.66 |
12.66 |
+0.06 |
15 |
49 |
+11 |
Hover/Click |
|
Sep21 |
210712 |
12.87 |
12.98 |
12.85 |
12.90 |
+0.03 |
359 |
6,852 |
-76 |
Hover/Click |
|
Nov21 |
210712 |
13.20 |
13.20 |
13.06 |
13.13 |
+0.05 |
18 |
222 |
-4 |
Hover/Click |
|
Jan22 |
210712 |
13.32 |
13.32 |
13.32 |
13.32 |
+0.06 |
8 |
31 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
407 |
7,179 |
-72 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Aug21 |
210712 |
119.430 |
120.350 |
119.000 |
119.830 |
+0.600 |
34,153 |
103,611 |
-10,072 |
Hover/Click |
|
Oct21 |
210712 |
125.580 |
126.135 |
125.035 |
125.800 |
+0.220 |
26,367 |
91,432 |
+5,452 |
Hover/Click |
|
Dec21 |
210712 |
130.985 |
131.500 |
130.485 |
131.380 |
+0.480 |
12,840 |
54,294 |
-50 |
Hover/Click |
|
Feb22 |
210712 |
135.350 |
136.300 |
135.035 |
136.185 |
+0.735 |
9,397 |
29,294 |
+2,547 |
Hover/Click |
|
Apr22 |
210712 |
137.830 |
138.450 |
137.285 |
138.380 |
+0.550 |
3,250 |
14,072 |
+369 |
Hover/Click |
|
Jun22 |
210712 |
131.735 |
132.750 |
131.650 |
132.700 |
+0.570 |
687 |
4,690 |
+119 |
Hover/Click |
| Total Volume and Open Interest |
86,886 |
299,248 |
-1,608 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug21 |
210712 |
158.985 |
159.150 |
157.600 |
158.150 |
-1.035 |
5,441 |
19,352 |
-1,175 |
Hover/Click |
|
Sep21 |
210712 |
161.380 |
161.850 |
160.400 |
161.000 |
-0.830 |
3,851 |
8,393 |
+355 |
Hover/Click |
|
Oct21 |
210712 |
163.500 |
163.830 |
162.400 |
162.950 |
-0.750 |
2,365 |
6,821 |
+8 |
Hover/Click |
|
Nov21 |
210712 |
164.500 |
165.100 |
163.735 |
164.235 |
-0.665 |
1,392 |
5,586 |
-83 |
Hover/Click |
|
Jan22 |
210712 |
164.050 |
164.950 |
163.685 |
164.330 |
-0.605 |
717 |
3,070 |
+114 |
Hover/Click |
|
Mar22 |
210712 |
164.380 |
165.035 |
163.850 |
164.485 |
-0.550 |
212 |
1,382 |
+30 |
Hover/Click |
|
Apr22 |
210712 |
165.950 |
166.035 |
164.900 |
165.500 |
-0.685 |
54 |
396 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
14,066 |
45,269 |
-746 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jul21 |
210712 |
111.480 |
112.630 |
111.480 |
112.480 |
+1.480 |
4,257 |
13,735 |
-1,649 |
Hover/Click |
|
Aug21 |
210712 |
102.450 |
104.380 |
102.100 |
104.080 |
+2.500 |
24,573 |
69,963 |
-5,879 |
Hover/Click |
|
Oct21 |
210712 |
86.250 |
87.550 |
85.950 |
87.330 |
+1.900 |
18,316 |
70,131 |
+3,144 |
Hover/Click |
|
Dec21 |
210712 |
79.300 |
81.300 |
79.300 |
81.150 |
+2.100 |
8,491 |
52,206 |
+147 |
Hover/Click |
|
Feb22 |
210712 |
83.400 |
85.130 |
83.300 |
85.050 |
+1.950 |
3,599 |
25,951 |
+728 |
Hover/Click |
|
Apr22 |
210712 |
86.580 |
87.850 |
86.330 |
87.830 |
+1.650 |
2,877 |
16,910 |
+965 |
Hover/Click |
|
May22 |
210712 |
90.500 |
90.850 |
90.500 |
90.850 |
+1.900 |
6 |
487 |
+1 |
|
|
Jun22 |
210712 |
93.780 |
94.980 |
93.650 |
94.950 |
+1.370 |
1,073 |
7,687 |
+344 |
Hover/Click |
| Total Volume and Open Interest |
63,279 |
260,511 |
-2,175 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jul21 |
210712 |
16.84 |
16.90 |
16.83 |
16.89 |
+0.04 |
300 |
4,250 |
+15 |
Hover/Click |
|
Aug21 |
210712 |
17.42 |
17.89 |
17.42 |
17.85 |
+0.31 |
514 |
4,515 |
-25 |
Hover/Click |
|
Sep21 |
210712 |
17.71 |
18.07 |
17.71 |
18.03 |
+0.32 |
477 |
4,657 |
-11 |
Hover/Click |
|
Oct21 |
210712 |
18.53 |
18.64 |
18.38 |
18.59 |
+0.25 |
184 |
2,656 |
+33 |
Hover/Click |
|
Nov21 |
210712 |
18.26 |
18.50 |
18.26 |
18.45 |
+0.15 |
113 |
2,411 |
+12 |
Hover/Click |
|
Dec21 |
210712 |
18.03 |
18.10 |
18.00 |
18.10 |
+0.07 |
77 |
1,937 |
-3 |
Hover/Click |
|
Jan22 |
210712 |
17.75 |
17.77 |
17.75 |
17.77 |
+0.03 |
29 |
1,057 |
-1 |
Hover/Click |
|
Feb22 |
210712 |
17.74 |
17.78 |
17.74 |
17.77 |
+0.11 |
23 |
846 |
+13 |
Hover/Click |
|
Mar22 |
210712 |
17.77 |
17.81 |
17.77 |
17.77 |
+0.03 |
20 |
826 |
+10 |
Hover/Click |
|
Apr22 |
210712 |
17.78 |
17.78 |
17.78 |
17.78 |
unch |
15 |
477 |
+15 |
Hover/Click |
|
May22 |
210712 |
17.77 |
17.77 |
17.73 |
17.77 |
unch |
21 |
527 |
+14 |
Hover/Click |
|
Jun22 |
210712 |
17.75 |
17.75 |
17.71 |
17.71 |
+0.02 |
19 |
492 |
+19 |
Hover/Click |
|
Jul22 |
210712 |
17.85 |
17.85 |
17.85 |
17.85 |
unch |
0 |
142 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,799 |
25,385 |
+96 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul21 |
210712 |
2601 |
2601 |
2401 |
2401 |
+83 |
0 |
4 |
+0 |
Hover/Click |
|
Sep21 |
210712 |
2358 |
2438 |
2341 |
2430 |
+83 |
18,054 |
111,387 |
+39 |
Hover/Click |
|
Dec21 |
210712 |
2401 |
2479 |
2390 |
2470 |
+79 |
11,132 |
68,929 |
+2,028 |
Hover/Click |
|
Mar22 |
210712 |
2417 |
2488 |
2406 |
2480 |
+74 |
3,452 |
37,630 |
+853 |
Hover/Click |
|
May22 |
210712 |
2430 |
2498 |
2423 |
2489 |
+67 |
748 |
10,587 |
+206 |
Hover/Click |
|
Jul22 |
210712 |
2451 |
2504 |
2439 |
2495 |
+57 |
332 |
5,778 |
+54 |
Hover/Click |
|
Sep22 |
210712 |
2453 |
2508 |
2453 |
2501 |
+50 |
155 |
8,091 |
+52 |
Hover/Click |
| Total Volume and Open Interest |
34,137 |
252,667 |
+3,362 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul21 |
210712 |
153.40 |
153.85 |
153.40 |
153.85 |
+2.55 |
2 |
73 |
-24 |
Hover/Click |
|
Sep21 |
210712 |
150.55 |
154.90 |
150.10 |
154.00 |
+2.50 |
22,963 |
127,011 |
-3,485 |
Hover/Click |
|
Dec21 |
210712 |
153.65 |
157.70 |
152.95 |
156.80 |
+2.45 |
12,922 |
67,626 |
-2,166 |
Hover/Click |
|
Mar22 |
210712 |
156.10 |
160.30 |
155.60 |
159.35 |
+2.40 |
8,647 |
45,970 |
+3,042 |
Hover/Click |
|
May22 |
210712 |
157.25 |
161.25 |
156.95 |
160.65 |
+2.40 |
1,880 |
11,826 |
+228 |
Hover/Click |
|
Jul22 |
210712 |
158.55 |
162.25 |
157.95 |
161.70 |
+2.40 |
851 |
6,584 |
+155 |
Hover/Click |
| Total Volume and Open Interest |
48,110 |
280,686 |
-2,064 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul21 |
210712 |
124.30 |
124.30 |
124.30 |
124.30 |
-0.55 |
2 |
0 |
-2 |
Hover/Click |
|
Sep21 |
210712 |
127.40 |
127.80 |
124.80 |
126.80 |
-0.55 |
827 |
9,666 |
-107 |
Hover/Click |
|
Nov21 |
210712 |
128.20 |
130.00 |
128.15 |
129.35 |
-0.65 |
143 |
1,074 |
+83 |
Hover/Click |
|
Jan22 |
210712 |
132.40 |
132.40 |
132.30 |
132.30 |
-0.55 |
1 |
520 |
+0 |
Hover/Click |
|
Mar22 |
210712 |
135.05 |
135.05 |
135.05 |
135.05 |
-0.55 |
0 |
29 |
+0 |
Hover/Click |
|
May22 |
210712 |
136.65 |
136.65 |
136.65 |
136.65 |
-0.55 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
973 |
11,290 |
-26 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct21 |
210712 |
17.24 |
17.25 |
16.93 |
16.99 |
-0.29 |
44,061 |
446,097 |
-4,581 |
Hover/Click |
|
Mar22 |
210712 |
17.61 |
17.61 |
17.36 |
17.42 |
-0.24 |
20,691 |
194,899 |
+2,102 |
Hover/Click |
|
May22 |
210712 |
16.90 |
16.90 |
16.68 |
16.71 |
-0.22 |
7,054 |
94,733 |
-1,104 |
Hover/Click |
|
Jul22 |
210712 |
16.27 |
16.32 |
16.12 |
16.15 |
-0.18 |
3,587 |
81,787 |
-26 |
Hover/Click |
|
Oct22 |
210712 |
16.00 |
16.07 |
15.87 |
15.90 |
-0.15 |
1,182 |
55,527 |
+1 |
Hover/Click |
|
Mar23 |
210712 |
16.17 |
16.25 |
16.04 |
16.07 |
-0.14 |
307 |
25,092 |
+160 |
Hover/Click |
|
May23 |
210712 |
15.32 |
15.37 |
15.19 |
15.21 |
-0.13 |
258 |
11,450 |
+169 |
Hover/Click |
|
Jul23 |
210712 |
14.69 |
14.71 |
14.54 |
14.56 |
-0.13 |
158 |
13,756 |
+54 |
Hover/Click |
| Total Volume and Open Interest |
77,470 |
934,234 |
-3,220 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul21 |
210712 |
1571 |
1588 |
1543 |
1579 |
+14 |
3,397 |
6,294 |
-709 |
Hover/Click |
|
Sep21 |
210712 |
1610 |
1650 |
1608 |
1650 |
+40 |
8,338 |
58,611 |
+429 |
Hover/Click |
|
Dec21 |
210712 |
1654 |
1690 |
1654 |
1690 |
+35 |
6,452 |
65,053 |
+292 |
Hover/Click |
|
Mar22 |
210712 |
1668 |
1699 |
1668 |
1699 |
+31 |
4,529 |
59,550 |
+710 |
Hover/Click |
|
May22 |
210712 |
1676 |
1703 |
1675 |
1702 |
+28 |
1,416 |
24,170 |
+335 |
Hover/Click |
|
Jul22 |
210712 |
1694 |
1706 |
1681 |
1705 |
+22 |
348 |
11,119 |
-42 |
Hover/Click |
|
Sep22 |
210712 |
1698 |
1707 |
1686 |
1707 |
+18 |
420 |
15,826 |
+154 |
Hover/Click |
| Total Volume and Open Interest |
25,386 |
248,727 |
+1,431 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug21 |
210712 |
425.10 |
426.90 |
420.00 |
421.70 |
-4.40 |
3,997 |
14,167 |
-1,793 |
Hover/Click |
|
Oct21 |
210712 |
452.90 |
453.00 |
447.60 |
449.30 |
-4.70 |
4,164 |
33,219 |
+931 |
Hover/Click |
|
Dec21 |
210712 |
461.80 |
462.10 |
457.00 |
457.90 |
-5.70 |
633 |
10,679 |
+302 |
Hover/Click |
|
Mar22 |
210712 |
464.80 |
466.10 |
461.70 |
462.40 |
-5.30 |
164 |
9,220 |
+3 |
Hover/Click |
|
May22 |
210712 |
459.10 |
459.80 |
455.50 |
456.20 |
-5.30 |
96 |
6,451 |
-30 |
Hover/Click |
| Total Volume and Open Interest |
9,652 |
80,586 |
-447 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct21 |
210712 |
88.10 |
88.47 |
88.00 |
88.47 |
+0.48 |
6 |
290 |
+1 |
Hover/Click |
|
Dec21 |
210712 |
87.75 |
88.29 |
87.17 |
88.16 |
+0.45 |
13,261 |
148,666 |
-282 |
Hover/Click |
|
Mar22 |
210712 |
87.38 |
87.93 |
86.90 |
87.85 |
+0.45 |
2,679 |
41,928 |
-260 |
Hover/Click |
|
May22 |
210712 |
86.57 |
87.27 |
86.27 |
87.18 |
+0.43 |
564 |
7,510 |
+151 |
Hover/Click |
|
Jul22 |
210712 |
85.37 |
86.02 |
85.08 |
85.93 |
+0.38 |
646 |
10,893 |
+145 |
Hover/Click |
|
Oct22 |
210712 |
81.73 |
81.73 |
81.73 |
81.73 |
+0.28 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
17,600 |
223,531 |
-108 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jul21 |
210712 |
701.5 |
719.5 |
678.0 |
685.0 |
-17.5 |
67 |
173 |
-50 |
|
|
Sep21 |
210712 |
755.0 |
770.0 |
712.9 |
712.9 |
-42.0 |
260 |
1,310 |
-60 |
|
|
Nov21 |
210712 |
735.5 |
739.5 |
692.4 |
693.1 |
-41.3 |
121 |
503 |
+7 |
|
|
Jan22 |
210712 |
720.0 |
720.0 |
703.2 |
703.2 |
-42.0 |
18 |
145 |
+4 |
|
|
Mar22 |
210712 |
713.0 |
713.0 |
700.0 |
703.0 |
-27.0 |
0 |
34 |
+0 |
|
|
May22 |
210712 |
719.0 |
719.0 |
715.5 |
719.0 |
-27.0 |
0 |
5 |
+0 |
|
|
Jul22 |
210712 |
704.2 |
704.2 |
704.2 |
704.2 |
-27.0 |
|
|
|
|
| Total Volume and Open Interest |
466 |
2,170 |
-99 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Aug21 |
210712 |
74.74 |
74.93 |
73.16 |
74.10 |
-0.46 |
529,690 |
284,862 |
-39,774 |
Hover/Click |
|
Sep21 |
210712 |
73.92 |
74.15 |
72.45 |
73.44 |
-0.37 |
247,361 |
416,741 |
+13,972 |
Hover/Click |
|
Oct21 |
210712 |
72.83 |
72.96 |
71.36 |
72.36 |
-0.32 |
86,615 |
185,073 |
+1,731 |
Hover/Click |
|
Nov21 |
210712 |
71.76 |
71.91 |
70.39 |
71.39 |
-0.25 |
39,357 |
145,109 |
+980 |
Hover/Click |
|
Dec21 |
210712 |
70.80 |
71.02 |
69.55 |
70.58 |
-0.21 |
85,018 |
313,127 |
+2,367 |
Hover/Click |
|
Jan22 |
210712 |
70.15 |
70.24 |
68.86 |
69.83 |
-0.18 |
19,246 |
72,245 |
+857 |
Hover/Click |
|
Feb22 |
210712 |
69.13 |
69.27 |
68.16 |
69.14 |
-0.16 |
7,654 |
58,953 |
+319 |
Hover/Click |
|
Mar22 |
210712 |
68.71 |
68.71 |
67.62 |
68.51 |
-0.13 |
9,465 |
83,589 |
-297 |
Hover/Click |
|
Apr22 |
210712 |
67.99 |
68.01 |
66.96 |
67.91 |
-0.10 |
2,130 |
45,499 |
-20 |
Hover/Click |
|
May22 |
210712 |
67.40 |
67.40 |
66.45 |
67.33 |
-0.08 |
1,858 |
39,605 |
-375 |
Hover/Click |
|
Jun22 |
210712 |
66.96 |
67.00 |
65.84 |
66.79 |
-0.05 |
19,660 |
144,073 |
+728 |
Hover/Click |
|
Jul22 |
210712 |
65.79 |
66.23 |
65.34 |
66.23 |
-0.03 |
954 |
29,723 |
+43 |
Hover/Click |
|
Aug22 |
210712 |
65.08 |
65.69 |
65.05 |
65.69 |
-0.02 |
382 |
26,000 |
-72 |
Hover/Click |
|
Sep22 |
210712 |
65.18 |
65.18 |
64.49 |
65.18 |
unch |
2,864 |
45,045 |
+1,474 |
Hover/Click |
|
Oct22 |
210712 |
64.69 |
64.69 |
64.39 |
64.69 |
unch |
396 |
18,752 |
+158 |
Hover/Click |
|
Nov22 |
210712 |
64.24 |
64.24 |
63.80 |
64.24 |
+0.01 |
589 |
23,280 |
+201 |
Hover/Click |
| Total Volume and Open Interest |
1,110,379 |
2,389,918 |
-9,969 |
|
| e-miNY Crude Oil(NYM) |
|
Aug21 |
210712 |
74.700 |
74.950 |
73.175 |
74.100 |
-0.450 |
20,627 |
1,976 |
-204 |
|
|
Sep21 |
210712 |
73.950 |
74.150 |
72.450 |
73.450 |
-0.350 |
1,843 |
1,140 |
+4 |
|
|
Oct21 |
210712 |
72.850 |
72.975 |
71.450 |
72.350 |
-0.325 |
229 |
379 |
+53 |
|
|
Nov21 |
210712 |
71.925 |
71.950 |
70.500 |
71.400 |
-0.250 |
10 |
99 |
+1 |
|
|
Dec21 |
210712 |
70.925 |
71.000 |
69.650 |
70.575 |
-0.225 |
208 |
304 |
-19 |
|
|
Jan22 |
210712 |
70.000 |
70.000 |
69.100 |
69.825 |
-0.175 |
9 |
45 |
-3 |
|
|
Feb22 |
210712 |
68.600 |
69.275 |
68.300 |
69.150 |
-0.150 |
3 |
27 |
+0 |
|
|
Mar22 |
210712 |
67.675 |
68.500 |
67.675 |
68.500 |
-0.150 |
3 |
24 |
-1 |
|
|
Apr22 |
210712 |
68.175 |
68.175 |
67.500 |
67.900 |
-0.100 |
2 |
32 |
+2 |
|
|
May22 |
210712 |
67.325 |
67.325 |
67.325 |
67.325 |
-0.075 |
2 |
11 |
-1 |
|
| Total Volume and Open Interest |
22,947 |
4,255 |
-169 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Aug21 |
210712 |
215.27 |
216.03 |
211.64 |
214.98 |
-0.54 |
57,311 |
109,016 |
-10,301 |
Hover/Click |
|
Sep21 |
210712 |
215.35 |
216.23 |
211.89 |
215.23 |
-0.51 |
34,597 |
69,793 |
+4,950 |
Hover/Click |
|
Oct21 |
210712 |
215.30 |
216.19 |
211.90 |
215.20 |
-0.49 |
11,040 |
31,451 |
+1,267 |
Hover/Click |
|
Nov21 |
210712 |
215.56 |
215.56 |
211.75 |
214.95 |
-0.48 |
6,164 |
32,247 |
+407 |
Hover/Click |
|
Dec21 |
210712 |
215.35 |
215.35 |
211.40 |
214.60 |
-0.47 |
14,200 |
54,128 |
-1,550 |
Hover/Click |
|
Jan22 |
210712 |
214.65 |
215.17 |
211.13 |
214.23 |
-0.45 |
3,597 |
20,103 |
+548 |
Hover/Click |
|
Feb22 |
210712 |
212.20 |
214.45 |
210.48 |
213.55 |
-0.41 |
1,644 |
11,433 |
-89 |
Hover/Click |
|
Mar22 |
210712 |
210.11 |
212.79 |
209.70 |
212.34 |
-0.38 |
3,850 |
16,676 |
+413 |
Hover/Click |
|
Apr22 |
210712 |
209.33 |
211.04 |
208.10 |
210.66 |
-0.38 |
1,368 |
4,197 |
+166 |
Hover/Click |
|
May22 |
210712 |
209.26 |
209.49 |
206.90 |
209.39 |
-0.37 |
1,020 |
2,700 |
+127 |
Hover/Click |
|
Jun22 |
210712 |
206.61 |
209.04 |
205.73 |
208.51 |
-0.35 |
3,437 |
23,682 |
+792 |
Hover/Click |
|
Jul22 |
210712 |
208.13 |
208.13 |
208.13 |
208.13 |
-0.33 |
293 |
2,191 |
+59 |
Hover/Click |
|
Aug22 |
210712 |
207.84 |
207.84 |
207.45 |
207.84 |
-0.32 |
199 |
1,524 |
+101 |
Hover/Click |
|
Sep22 |
210712 |
207.60 |
207.60 |
207.15 |
207.60 |
-0.30 |
156 |
1,428 |
+28 |
Hover/Click |
| Total Volume and Open Interest |
139,727 |
404,657 |
-2,934 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Aug21 |
210712 |
228.69 |
229.71 |
225.73 |
227.72 |
-1.48 |
81,084 |
110,517 |
-4,438 |
Hover/Click |
|
Sep21 |
210712 |
226.92 |
227.82 |
224.07 |
226.20 |
-1.18 |
71,574 |
84,530 |
+827 |
Hover/Click |
|
Oct21 |
210712 |
214.02 |
214.52 |
211.28 |
213.31 |
-1.12 |
27,065 |
43,725 |
-1,637 |
Hover/Click |
|
Nov21 |
210712 |
210.17 |
210.22 |
206.89 |
209.00 |
-1.05 |
11,110 |
28,358 |
-204 |
Hover/Click |
|
Dec21 |
210712 |
206.08 |
206.50 |
203.27 |
205.44 |
-1.03 |
9,950 |
49,598 |
-250 |
Hover/Click |
|
Jan22 |
210712 |
204.84 |
204.89 |
202.30 |
204.01 |
-0.96 |
2,666 |
10,229 |
+305 |
Hover/Click |
|
Feb22 |
210712 |
202.39 |
204.30 |
202.10 |
203.87 |
-0.85 |
1,305 |
7,400 |
+1 |
Hover/Click |
|
Mar22 |
210712 |
202.99 |
205.26 |
202.70 |
204.58 |
-0.74 |
2,193 |
9,286 |
+201 |
Hover/Click |
|
Apr22 |
210712 |
215.12 |
216.50 |
214.50 |
216.29 |
-0.68 |
632 |
3,785 |
+21 |
Hover/Click |
|
May22 |
210712 |
214.57 |
216.24 |
214.10 |
215.82 |
-0.62 |
492 |
1,223 |
+47 |
Hover/Click |
| Total Volume and Open Interest |
208,759 |
359,353 |
-5,087 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Aug21 |
210712 |
227.72 |
227.72 |
227.72 |
227.72 |
-1.48 |
0 |
2 |
+0 |
|
|
Sep21 |
210712 |
226.20 |
226.20 |
226.20 |
226.20 |
-1.18 |
|
|
|
|
|
Oct21 |
210712 |
213.31 |
213.31 |
213.31 |
213.31 |
-1.12 |
|
|
|
|
|
Nov21 |
210712 |
209.00 |
209.00 |
209.00 |
209.00 |
-1.05 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Aug21 |
210712 |
3.673 |
3.763 |
3.623 |
3.749 |
+0.075 |
148,554 |
189,614 |
-12,103 |
Hover/Click |
|
Sep21 |
210712 |
3.657 |
3.743 |
3.608 |
3.732 |
+0.075 |
77,652 |
243,593 |
+7,975 |
Hover/Click |
|
Oct21 |
210712 |
3.660 |
3.742 |
3.613 |
3.732 |
+0.072 |
50,887 |
155,624 |
-3,149 |
Hover/Click |
|
Nov21 |
210712 |
3.713 |
3.796 |
3.675 |
3.790 |
+0.074 |
26,189 |
100,959 |
-481 |
Hover/Click |
|
Dec21 |
210712 |
3.807 |
3.894 |
3.777 |
3.887 |
+0.072 |
22,970 |
69,430 |
+643 |
Hover/Click |
|
Jan22 |
210712 |
3.874 |
3.956 |
3.844 |
3.950 |
+0.074 |
41,238 |
115,369 |
+1,439 |
Hover/Click |
|
Feb22 |
210712 |
3.792 |
3.872 |
3.770 |
3.868 |
+0.072 |
11,983 |
46,544 |
+422 |
Hover/Click |
|
Mar22 |
210712 |
3.552 |
3.624 |
3.540 |
3.622 |
+0.064 |
25,175 |
90,859 |
-149 |
Hover/Click |
|
Apr22 |
210712 |
3.008 |
3.053 |
3.005 |
3.050 |
+0.031 |
21,587 |
94,454 |
+1,067 |
Hover/Click |
|
May22 |
210712 |
2.922 |
2.961 |
2.921 |
2.959 |
+0.029 |
7,877 |
79,660 |
+1,419 |
Hover/Click |
|
Jun22 |
210712 |
2.949 |
2.991 |
2.949 |
2.989 |
+0.030 |
3,402 |
26,595 |
-112 |
Hover/Click |
|
Jul22 |
210712 |
2.984 |
3.027 |
2.984 |
3.025 |
+0.030 |
4,504 |
22,331 |
+282 |
Hover/Click |
|
Aug22 |
210712 |
2.991 |
3.032 |
2.989 |
3.031 |
+0.030 |
2,342 |
22,256 |
+1,072 |
Hover/Click |
|
Sep22 |
210712 |
2.982 |
3.018 |
2.979 |
3.016 |
+0.030 |
1,743 |
21,285 |
+630 |
Hover/Click |
|
Oct22 |
210712 |
3.004 |
3.041 |
3.000 |
3.040 |
+0.030 |
4,330 |
58,864 |
-646 |
Hover/Click |
|
Nov22 |
210712 |
3.072 |
3.093 |
3.058 |
3.093 |
+0.029 |
2,462 |
23,639 |
-837 |
Hover/Click |
| Total Volume and Open Interest |
457,629 |
1,444,190 |
-576 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Sep21 |
210712 |
75.79 |
75.84 |
74.23 |
75.16 |
-0.39 |
314,340 |
574,814 |
-34,076 |
Hover/Click |
|
Oct21 |
210712 |
74.90 |
75.00 |
73.46 |
74.42 |
-0.32 |
173,253 |
300,157 |
+12,347 |
Hover/Click |
|
Nov21 |
210712 |
74.08 |
74.16 |
72.71 |
73.65 |
-0.27 |
66,536 |
172,716 |
+10,221 |
Hover/Click |
|
Dec21 |
210712 |
73.18 |
73.36 |
71.95 |
72.87 |
-0.24 |
119,962 |
278,064 |
-9,422 |
Hover/Click |
|
Jan22 |
210712 |
72.55 |
72.60 |
71.28 |
72.18 |
-0.22 |
28,063 |
89,096 |
+3,524 |
Hover/Click |
|
Feb22 |
210712 |
71.91 |
71.91 |
70.69 |
71.57 |
-0.19 |
19,581 |
73,316 |
-862 |
Hover/Click |
|
Mar22 |
210712 |
71.36 |
71.38 |
70.21 |
71.04 |
-0.17 |
25,744 |
87,383 |
+3,863 |
Hover/Click |
|
Apr22 |
210712 |
70.44 |
70.74 |
69.77 |
70.57 |
-0.16 |
8,462 |
39,580 |
+980 |
Hover/Click |
|
May22 |
210712 |
70.16 |
70.28 |
69.34 |
70.13 |
-0.14 |
5,189 |
36,040 |
+1,076 |
Hover/Click |
|
Jun22 |
210712 |
69.94 |
69.94 |
68.90 |
69.68 |
-0.13 |
23,024 |
133,361 |
+780 |
Hover/Click |
|
Jul22 |
210712 |
69.26 |
69.26 |
69.26 |
69.26 |
-0.12 |
1,532 |
36,012 |
+88 |
Hover/Click |
|
Aug22 |
210712 |
68.86 |
68.86 |
68.86 |
68.86 |
-0.10 |
1,176 |
31,098 |
+259 |
Hover/Click |
|
Sep22 |
210712 |
68.47 |
68.47 |
68.47 |
68.47 |
-0.08 |
1,883 |
37,051 |
+422 |
Hover/Click |
|
Oct22 |
210712 |
68.09 |
68.09 |
68.09 |
68.09 |
-0.05 |
513 |
22,238 |
+69 |
Hover/Click |
| Total Volume and Open Interest |
838,187 |
2,378,434 |
-7,513 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jul21 |
210712 |
607.50 |
610.00 |
599.00 |
610.00 |
unch |
64,650 |
31,202 |
-26,014 |
Hover/Click |
|
Aug21 |
210712 |
611.75 |
612.50 |
600.50 |
606.50 |
-5.00 |
134,892 |
218,219 |
+11,658 |
Hover/Click |
|
Sep21 |
210712 |
612.50 |
613.00 |
601.50 |
607.50 |
-4.75 |
60,198 |
154,046 |
+1,515 |
Hover/Click |
|
Oct21 |
210712 |
613.25 |
613.50 |
602.25 |
608.25 |
-4.50 |
19,093 |
141,961 |
+1,213 |
Hover/Click |
|
Nov21 |
210712 |
610.50 |
611.00 |
600.25 |
606.00 |
-4.25 |
8,817 |
82,896 |
+607 |
Hover/Click |
|
Dec21 |
210712 |
606.50 |
607.50 |
596.50 |
602.75 |
-3.75 |
30,290 |
151,675 |
-2,037 |
Hover/Click |
|
Jan22 |
210712 |
604.75 |
605.25 |
595.00 |
600.75 |
-3.50 |
6,265 |
47,525 |
+2,165 |
Hover/Click |
|
Feb22 |
210712 |
603.00 |
603.00 |
593.50 |
599.25 |
-3.25 |
3,354 |
14,795 |
+591 |
Hover/Click |
|
Mar22 |
210712 |
596.50 |
597.50 |
591.75 |
597.00 |
-3.25 |
4,765 |
19,393 |
+347 |
Hover/Click |
|
Apr22 |
210712 |
598.00 |
598.00 |
589.25 |
594.75 |
-3.00 |
1,688 |
7,372 |
-36 |
Hover/Click |
| Total Volume and Open Interest |
348,215 |
1,023,291 |
-8,526 |
|
| Ethanol(CBOT) |
|
Aug21 |
210712 |
2.320 |
2.320 |
2.320 |
2.320 |
unch |
0 |
2 |
+0 |
|
|
Sep21 |
210712 |
2.320 |
2.320 |
2.320 |
2.320 |
unch |
|
|
|
|
|
Oct21 |
210712 |
2.307 |
2.307 |
2.307 |
2.307 |
unch |
|
|
|
|
|
Nov21 |
210712 |
2.307 |
2.307 |
2.307 |
2.307 |
unch |
|
|
|
|
|
Dec21 |
210712 |
2.307 |
2.307 |
2.307 |
2.307 |
unch |
|
|
|
|
|
Jan22 |
210712 |
2.237 |
2.237 |
2.237 |
2.237 |
unch |
|
|
|
|
|
Feb22 |
210712 |
2.237 |
2.237 |
2.237 |
2.237 |
unch |
|
|
|
|
|
Mar22 |
210712 |
2.237 |
2.237 |
2.237 |
2.237 |
unch |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug21 |
210712 |
74.75 |
74.91 |
73.18 |
74.10 |
-0.46 |
33,524 |
34,875 |
-3,767 |
Hover/Click |
|
Sep21 |
210712 |
73.98 |
74.13 |
72.46 |
73.44 |
-0.37 |
44,683 |
103,424 |
+441 |
Hover/Click |
|
Oct21 |
210712 |
72.90 |
72.90 |
71.42 |
72.36 |
-0.32 |
30,762 |
42,071 |
-2,142 |
Hover/Click |
|
Nov21 |
210712 |
71.06 |
71.50 |
70.43 |
71.39 |
-0.25 |
14,088 |
24,981 |
+295 |
Hover/Click |
|
Dec21 |
210712 |
70.96 |
70.96 |
69.61 |
70.58 |
-0.21 |
25,314 |
121,361 |
-98 |
Hover/Click |
|
Jan22 |
210712 |
69.33 |
69.94 |
69.22 |
69.83 |
-0.18 |
3,387 |
14,901 |
-457 |
Hover/Click |
|
Feb22 |
210712 |
68.54 |
69.17 |
68.33 |
69.14 |
-0.16 |
1,047 |
9,820 |
-5 |
Hover/Click |
|
Mar22 |
210712 |
68.68 |
68.68 |
67.89 |
68.51 |
-0.13 |
1,591 |
19,385 |
-105 |
Hover/Click |
|
Apr22 |
210712 |
68.00 |
68.00 |
67.62 |
67.91 |
-0.10 |
205 |
6,169 |
-10 |
Hover/Click |
|
May22 |
210712 |
67.33 |
67.33 |
67.33 |
67.33 |
-0.08 |
211 |
4,709 |
-6 |
Hover/Click |
|
Jun22 |
210712 |
66.28 |
66.79 |
66.18 |
66.79 |
-0.05 |
3,834 |
43,411 |
+589 |
Hover/Click |
|
Jul22 |
210712 |
66.23 |
66.23 |
66.23 |
66.23 |
-0.03 |
54 |
2,624 |
+20 |
Hover/Click |
|
Aug22 |
210712 |
65.69 |
65.69 |
65.69 |
65.69 |
-0.02 |
25 |
3,276 |
-24 |
Hover/Click |
|
Sep22 |
210712 |
65.18 |
65.18 |
65.18 |
65.18 |
unch |
330 |
7,185 |
+59 |
Hover/Click |
|
Oct22 |
210712 |
64.69 |
64.69 |
64.69 |
64.69 |
unch |
130 |
3,726 |
-130 |
Hover/Click |
|
Nov22 |
210712 |
64.24 |
64.24 |
64.24 |
64.24 |
+0.01 |
205 |
4,344 |
+144 |
Hover/Click |
| Total Volume and Open Interest |
168,418 |
593,536 |
-3,859 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep21 |
210712 |
92.140 |
92.420 |
92.075 |
92.255 |
+0.140 |
23,111 |
36,210 |
-1,241 |
Hover/Click |
|
Dec21 |
210712 |
92.120 |
92.370 |
92.075 |
92.235 |
+0.132 |
166 |
1,048 |
-6 |
Hover/Click |
|
Mar22 |
210712 |
92.170 |
92.170 |
92.170 |
92.170 |
+0.143 |
17 |
82 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
23,294 |
37,340 |
-1,230 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep21 |
210712 |
74.91 |
74.98 |
74.50 |
74.77 |
-0.16 |
101,693 |
152,341 |
+2,884 |
Hover/Click |
|
Dec21 |
210712 |
74.96 |
74.99 |
74.53 |
74.79 |
-0.16 |
38 |
355 |
+12 |
Hover/Click |
|
Mar22 |
210712 |
74.82 |
75.02 |
74.57 |
74.82 |
-0.16 |
0 |
40 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
101,818 |
153,050 |
+2,910 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep21 |
210712 |
139.00 |
139.13 |
138.40 |
138.75 |
-0.17 |
98,934 |
178,864 |
+1,395 |
Hover/Click |
|
Dec21 |
210712 |
139.00 |
139.13 |
138.46 |
138.77 |
-0.17 |
46 |
2,180 |
-2 |
Hover/Click |
|
Mar22 |
210712 |
138.83 |
139.12 |
138.51 |
138.83 |
-0.16 |
0 |
168 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
99,182 |
182,878 |
+1,377 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep21 |
210712 |
80.32 |
80.35 |
79.91 |
80.22 |
-0.07 |
106,591 |
193,635 |
-657 |
Hover/Click |
|
Dec21 |
210712 |
80.32 |
80.34 |
79.91 |
80.21 |
-0.08 |
129 |
7,018 |
+24 |
Hover/Click |
|
Mar22 |
210712 |
80.25 |
80.32 |
79.92 |
80.22 |
-0.07 |
23 |
539 |
+20 |
Hover/Click |
|
Jun22 |
210712 |
80.30 |
80.30 |
79.93 |
80.18 |
-0.07 |
1 |
90 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
106,827 |
202,599 |
-614 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep21 |
210712 |
90.86 |
90.98 |
90.62 |
90.69 |
-0.14 |
149,645 |
199,565 |
-3,357 |
Hover/Click |
|
Dec21 |
210712 |
90.84 |
91.05 |
90.72 |
90.76 |
-0.14 |
107 |
518 |
+82 |
Hover/Click |
|
Mar22 |
210712 |
90.89 |
91.16 |
90.84 |
90.89 |
-0.14 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
149,934 |
201,136 |
-3,264 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep21 |
210712 |
109.58 |
109.69 |
109.22 |
109.42 |
-0.16 |
32,337 |
42,359 |
-1,989 |
Hover/Click |
|
Dec21 |
210712 |
109.68 |
109.93 |
109.49 |
109.68 |
-0.16 |
0 |
103 |
+0 |
Hover/Click |
|
Mar22 |
210712 |
109.99 |
109.99 |
109.99 |
109.99 |
-0.16 |
0 |
33 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
32,337 |
42,508 |
-1,989 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep21 |
210712 |
118.92 |
118.95 |
118.51 |
118.73 |
-0.19 |
177,382 |
680,555 |
-391 |
Hover/Click |
|
Dec21 |
210712 |
119.10 |
119.17 |
118.74 |
118.95 |
-0.19 |
206 |
6,000 |
+12 |
Hover/Click |
|
Mar22 |
210712 |
119.21 |
119.42 |
119.01 |
119.21 |
-0.19 |
21 |
9,411 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
179,257 |
700,131 |
-559 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep21 |
210712 |
499.00 |
500.25 |
495.75 |
499.38 |
-0.25 |
51,126 |
146,351 |
+1,037 |
Hover/Click |
|
Dec21 |
210712 |
493.25 |
494.13 |
489.88 |
493.38 |
-0.13 |
2,034 |
2,079 |
+2,009 |
Hover/Click |
| Total Volume and Open Interest |
53,160 |
148,477 |
+3,046 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Aug21 |
210712 |
189.40 |
193.20 |
188.80 |
192.50 |
+3.10 |
12,060 |
35,572 |
-2,794 |
|
|
Sep21 |
210712 |
189.50 |
192.40 |
188.10 |
191.80 |
+3.15 |
973 |
4,067 |
+100 |
Hover/Click |
|
Oct21 |
210712 |
191.10 |
191.50 |
187.50 |
191.10 |
+3.10 |
0 |
6 |
+0 |
|
|
Nov21 |
210712 |
190.40 |
190.40 |
186.80 |
190.30 |
+3.05 |
|
|
|
|
| Total Volume and Open Interest |
13,033 |
39,645 |
-2,694 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210712 |
162~140 |
163~070 |
162~090 |
162~160 |
-0~040 |
398,764 |
1,182,723 |
+4,271 |
Hover/Click |
|
Dec21 |
210712 |
161~000 |
161~170 |
160~240 |
161~000 |
-0~040 |
1 |
11 |
+0 |
Hover/Click |
|
Mar22 |
210712 |
161~000 |
161~000 |
161~000 |
161~000 |
-0~040 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
398,765 |
1,182,734 |
+4,271 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210712 |
133~125 |
133~205 |
133~085 |
133~130 |
-0~005 |
1,926,487 |
4,242,031 |
-15,163 |
Hover/Click |
|
Dec21 |
210712 |
132~235 |
132~310 |
132~195 |
132~235 |
-0~005 |
325 |
576 |
+76 |
Hover/Click |
|
Mar22 |
210712 |
132~215 |
132~215 |
132~215 |
132~215 |
-0~005 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,926,812 |
4,242,607 |
-15,087 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210712 |
123~294 |
124~012 |
123~254 |
123~282 |
-0~014 |
994,089 |
3,468,732 |
-7,949 |
Hover/Click |
|
Dec21 |
210712 |
123~130 |
123~154 |
123~104 |
123~130 |
-0~014 |
0 |
56 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
994,089 |
3,468,788 |
-7,949 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210712 |
110~076 |
110~084 |
110~062 |
110~065 |
-0~011 |
429,981 |
2,038,304 |
-1,535 |
Hover/Click |
|
Dec21 |
210712 |
110~001 |
110~025 |
110~001 |
110~025 |
-0~011 |
1 |
1 |
+0 |
Hover/Click |
|
Mar22 |
210712 |
110~025 |
110~025 |
110~025 |
110~025 |
-0~011 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
429,982 |
2,038,305 |
-1,535 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Sep21 |
210712 |
99.870 |
99.875 |
99.865 |
99.870 |
unch |
116,686 |
966,707 |
-24,406 |
|
|
Dec21 |
210712 |
99.805 |
99.810 |
99.800 |
99.805 |
unch |
131,526 |
1,046,746 |
+9,247 |
|
|
Mar22 |
210712 |
99.810 |
99.820 |
99.805 |
99.810 |
-0.005 |
146,005 |
874,529 |
-3,211 |
|
|
Jun22 |
210712 |
99.750 |
99.765 |
99.740 |
99.745 |
-0.010 |
177,288 |
804,746 |
+454 |
|
|
Sep22 |
210712 |
99.670 |
99.690 |
99.655 |
99.665 |
-0.010 |
227,797 |
693,586 |
+7,489 |
|
|
Dec22 |
210712 |
99.535 |
99.560 |
99.515 |
99.530 |
-0.010 |
395,825 |
856,392 |
-6,371 |
|
|
Mar23 |
210712 |
99.440 |
99.465 |
99.415 |
99.430 |
-0.015 |
297,646 |
982,081 |
-2,720 |
|
|
Jun23 |
210712 |
99.310 |
99.340 |
99.290 |
99.310 |
-0.010 |
305,561 |
935,982 |
-9,320 |
|
|
Sep23 |
210712 |
99.105 |
99.130 |
99.080 |
99.105 |
-0.005 |
272,443 |
784,085 |
+5,744 |
|
|
Dec23 |
210712 |
98.985 |
99.015 |
98.960 |
98.990 |
-0.005 |
299,947 |
839,925 |
-4,742 |
|
|
Mar24 |
210712 |
98.885 |
98.910 |
98.855 |
98.885 |
-0.005 |
155,364 |
332,941 |
-3,099 |
|
|
Jun24 |
210712 |
98.775 |
98.810 |
98.750 |
98.780 |
-0.005 |
159,655 |
404,122 |
-10,752 |
|
|
Sep24 |
210712 |
98.680 |
98.710 |
98.655 |
98.685 |
unch |
198,555 |
481,503 |
-4,495 |
|
|
Dec24 |
210712 |
98.595 |
98.620 |
98.565 |
98.600 |
+0.005 |
194,792 |
720,275 |
-15,919 |
|
|
Mar25 |
210712 |
98.530 |
98.565 |
98.510 |
98.545 |
+0.005 |
87,965 |
274,275 |
-1,060 |
|
|
Jun25 |
210712 |
98.465 |
98.500 |
98.450 |
98.480 |
+0.005 |
63,447 |
162,562 |
-2,806 |
|
|
Sep25 |
210712 |
98.410 |
98.445 |
98.390 |
98.420 |
+0.005 |
58,761 |
197,512 |
+253 |
|
|
Dec25 |
210712 |
98.345 |
98.375 |
98.325 |
98.350 |
+0.005 |
74,373 |
170,578 |
+3,123 |
|
| Total Volume and Open Interest |
3,547,845 |
12,252,511 |
-63,738 |
|
| Ultra T-Bond(CBOT) |
|
Sep21 |
210712 |
195~25 |
197~05 |
195~07 |
195~18 |
-0~15 |
183,794 |
1,196,840 |
+4,567 |
|
|
Dec21 |
210712 |
194~18 |
194~18 |
194~18 |
194~18 |
-0~15 |
|
|
|
|
|
Mar22 |
210712 |
194~18 |
194~18 |
194~18 |
194~18 |
-0~15 |
|
|
|
|
| Total Volume and Open Interest |
183,794 |
1,196,840 |
+4,567 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Sep21 |
210712 |
148~145 |
148~290 |
148~085 |
148~140 |
-0~025 |
370,175 |
1,537,189 |
-12,831 |
|
|
Dec21 |
210712 |
147~280 |
147~280 |
147~280 |
147~280 |
-0~025 |
|
|
|
|
|
Mar22 |
210712 |
147~280 |
147~280 |
147~280 |
147~280 |
-0~025 |
|
|
|
|
| Total Volume and Open Interest |
370,175 |
1,537,189 |
-12,831 |
|
| 30 Day Federal Funds(CBOT) |
|
Jul21 |
210712 |
99.902 |
99.905 |
99.902 |
99.902 |
unch |
1,807 |
144,188 |
+56 |
|
|
Aug21 |
210712 |
99.905 |
99.910 |
99.905 |
99.905 |
unch |
3,220 |
105,436 |
-433 |
|
|
Sep21 |
210712 |
99.905 |
99.910 |
99.905 |
99.905 |
unch |
1,446 |
70,861 |
+64 |
|
|
Oct21 |
210712 |
99.910 |
99.910 |
99.910 |
99.910 |
+0.005 |
6,891 |
79,736 |
+1,005 |
|
|
Nov21 |
210712 |
99.910 |
99.915 |
99.910 |
99.910 |
unch |
6,551 |
89,534 |
+1,055 |
|
|
Dec21 |
210712 |
99.915 |
99.915 |
99.910 |
99.910 |
unch |
607 |
52,841 |
-55 |
|
| Total Volume and Open Interest |
116,052 |
1,031,825 |
+9,216 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep21 |
210712 |
152.21 |
152.29 |
152.11 |
152.26 |
-0.30 |
593 |
16,270 |
-5 |
Hover/Click |
|
Dec21 |
210712 |
152.26 |
152.26 |
152.26 |
152.26 |
-0.30 |
|
|
|
Hover/Click |
|
Mar22 |
210712 |
152.26 |
152.26 |
152.26 |
152.26 |
-0.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
593 |
16,270 |
-5 |
|
| Euro-Buxl(EUREX) |
|
Sep21 |
210712 |
206.88 |
208.12 |
206.88 |
207.10 |
+0.30 |
100,637 |
326,492 |
+1,198 |
|
|
Dec21 |
210712 |
205.64 |
205.64 |
205.48 |
205.48 |
+0.30 |
22 |
4,168 |
-318 |
|
|
Mar22 |
210712 |
204.30 |
204.30 |
204.30 |
204.30 |
+0.30 |
|
|
|
|
| Total Volume and Open Interest |
100,659 |
330,660 |
+880 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210712 |
173.91 |
174.32 |
173.91 |
174.05 |
+0.15 |
892,128 |
1,582,140 |
+13,571 |
Hover/Click |
|
Dec21 |
210712 |
171.18 |
171.18 |
171.18 |
171.18 |
+0.15 |
125 |
3,528 |
-492 |
Hover/Click |
|
Mar22 |
210712 |
173.20 |
173.20 |
173.20 |
173.20 |
+0.15 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
892,253 |
1,585,668 |
+13,079 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210712 |
134.47 |
134.58 |
134.47 |
134.51 |
+0.03 |
487,519 |
1,360,965 |
+13,083 |
Hover/Click |
|
Dec21 |
210712 |
135.19 |
135.19 |
135.19 |
135.19 |
+0.03 |
3 |
38 |
+2 |
Hover/Click |
|
Mar22 |
210712 |
137.11 |
137.11 |
137.11 |
137.11 |
+0.03 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
487,522 |
1,361,003 |
+13,085 |
|
| Euro-Schatz(EUREX) |
|
Sep21 |
210712 |
112.17 |
112.18 |
112.17 |
112.18 |
+0.01 |
276,271 |
1,277,623 |
+7,793 |
|
|
Dec21 |
210712 |
112.18 |
112.18 |
112.18 |
112.18 |
+0.01 |
|
|
|
|
|
Mar22 |
210712 |
113.53 |
113.53 |
113.53 |
113.53 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
276,271 |
1,277,623 |
+7,793 |
|
| 3-Mth Euribor(EUREX) |
|
Sep21 |
210712 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
1,541 |
+0 |
|
|
Dec21 |
210712 |
100.535 |
100.535 |
100.535 |
100.535 |
unch |
0 |
741 |
+0 |
|
|
Mar22 |
210712 |
100.520 |
100.520 |
100.520 |
100.520 |
+0.005 |
0 |
603 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,657 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Sep21 |
210712 |
128~24 |
129~04 |
128~24 |
128~30 |
+0~05 |
287,703 |
674,099 |
+9,380 |
Hover/Click |
|
Dec21 |
210712 |
127~29 |
127~29 |
127~29 |
127~29 |
+0~05 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
287,703 |
674,099 |
+9,380 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Sep21 |
210712 |
99.92 |
99.92 |
99.91 |
99.92 |
+0.00 |
17,091 |
547,693 |
-4,218 |
|
|
Dec21 |
210712 |
99.88 |
99.88 |
99.87 |
99.88 |
+0.00 |
44,805 |
474,970 |
-1,294 |
|
|
Mar22 |
210712 |
99.75 |
99.76 |
99.75 |
99.76 |
+0.01 |
54,865 |
530,436 |
+3,746 |
|
|
Jun22 |
210712 |
99.68 |
99.69 |
99.68 |
99.68 |
+0.00 |
72,207 |
392,979 |
-3,662 |
|
|
Sep22 |
210712 |
99.60 |
99.62 |
99.60 |
99.61 |
+0.01 |
105,190 |
368,896 |
-1,706 |
|
|
Dec22 |
210712 |
99.54 |
99.56 |
99.54 |
99.55 |
+0.01 |
100,782 |
338,219 |
+12,677 |
|
| Total Volume and Open Interest |
1,024,105 |
4,467,374 |
-27,598 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Sep21 |
210712 |
100.540 |
100.540 |
100.535 |
100.535 |
unch |
35,892 |
387,548 |
+612 |
|
|
Dec21 |
210712 |
100.530 |
100.535 |
100.530 |
100.530 |
unch |
33,640 |
444,390 |
-5,875 |
|
|
Mar22 |
210712 |
100.515 |
100.520 |
100.515 |
100.515 |
unch |
82,199 |
293,417 |
+18,807 |
|
| Total Volume and Open Interest |
1,095,620 |
4,166,057 |
+23,343 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep21 |
210712 |
99.96 |
99.97 |
99.96 |
99.97 |
unch |
4,697 |
122,211 |
+173 |
|
|
Dec21 |
210712 |
99.94 |
99.95 |
99.93 |
99.94 |
unch |
9,879 |
159,157 |
-109 |
|
|
Mar22 |
210712 |
99.90 |
99.91 |
99.89 |
99.91 |
+0.01 |
14,477 |
156,098 |
+167 |
|
|
Jun22 |
210712 |
99.82 |
99.85 |
99.81 |
99.84 |
+0.02 |
12,933 |
173,087 |
-2,798 |
|
|
Sep22 |
210712 |
99.69 |
99.73 |
99.69 |
99.73 |
+0.03 |
12,500 |
112,069 |
-1,439 |
|
|
Dec22 |
210712 |
99.56 |
99.61 |
99.55 |
99.61 |
+0.05 |
20,068 |
89,309 |
+5,291 |
|
|
Mar23 |
210712 |
99.45 |
99.50 |
99.45 |
99.50 |
+0.04 |
7,505 |
53,496 |
-1,518 |
|
|
Jun23 |
210712 |
99.35 |
99.40 |
99.34 |
99.40 |
+0.05 |
5,298 |
34,944 |
+271 |
|
|
Sep23 |
210712 |
99.31 |
99.31 |
99.29 |
99.29 |
+0.04 |
160 |
1,664 |
+70 |
|
|
Dec23 |
210712 |
99.18 |
99.18 |
99.18 |
99.18 |
+0.03 |
323 |
1,023 |
+148 |
|
| Total Volume and Open Interest |
87,885 |
903,486 |
+301 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep21 |
210712 |
98.64 |
98.68 |
98.61 |
98.68 |
+0.04 |
253,296 |
1,236,167 |
+8,303 |
|
|
Dec21 |
210712 |
98.68 |
98.68 |
98.68 |
98.68 |
+0.04 |
|
|
|
|
| Total Volume and Open Interest |
253,296 |
1,236,167 |
+8,303 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep21 |
210712 |
99.61 |
99.65 |
99.60 |
99.65 |
+0.04 |
182,602 |
770,977 |
+9,686 |
|
|
Dec21 |
210712 |
99.64 |
99.64 |
99.64 |
99.64 |
+0.04 |
|
|
|
|
| Total Volume and Open Interest |
182,602 |
770,977 |
+9,686 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Aug21 |
210712 |
1808.5 |
1811.0 |
1791.0 |
1805.9 |
-4.7 |
249,340 |
332,606 |
-13,870 |
Hover/Click |
|
Oct21 |
210712 |
1809.9 |
1811.0 |
1793.5 |
1807.6 |
-4.5 |
3,626 |
22,008 |
+969 |
Hover/Click |
|
Dec21 |
210712 |
1811.9 |
1813.8 |
1795.5 |
1809.9 |
-4.7 |
35,858 |
96,389 |
+15,688 |
Hover/Click |
|
Feb22 |
210712 |
1814.6 |
1815.0 |
1797.2 |
1811.9 |
-4.8 |
3,538 |
11,754 |
+966 |
Hover/Click |
|
Apr22 |
210712 |
1817.3 |
1817.3 |
1802.0 |
1813.8 |
-4.8 |
1,143 |
2,941 |
+633 |
Hover/Click |
|
Jun22 |
210712 |
1816.9 |
1817.3 |
1801.7 |
1815.6 |
-4.6 |
401 |
2,908 |
+102 |
Hover/Click |
|
Aug22 |
210712 |
1820.4 |
1820.4 |
1817.2 |
1817.2 |
-4.6 |
1 |
67 |
+1 |
Hover/Click |
|
Oct22 |
210712 |
1818.8 |
1818.8 |
1818.8 |
1818.8 |
-4.6 |
2 |
62 |
+2 |
Hover/Click |
|
Dec22 |
210712 |
1819.9 |
1819.9 |
1819.9 |
1819.9 |
-4.8 |
1 |
1,290 |
+1 |
Hover/Click |
|
Feb23 |
210712 |
1822.9 |
1822.9 |
1822.9 |
1822.9 |
-4.8 |
|
|
|
Hover/Click |
|
Apr23 |
210712 |
1826.1 |
1826.1 |
1826.1 |
1826.1 |
-4.8 |
|
|
|
Hover/Click |
|
Jun23 |
210712 |
1829.3 |
1829.3 |
1829.3 |
1829.3 |
-4.8 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
294,317 |
470,743 |
+4,490 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Jul21 |
210712 |
2618.5 |
2630.0 |
2606.0 |
2621.7 |
+0.6 |
175 |
1,112 |
-77 |
Hover/Click |
|
Sep21 |
210712 |
2618.5 |
2637.5 |
2593.0 |
2623.9 |
+0.5 |
59,521 |
121,320 |
-1,518 |
Hover/Click |
|
Dec21 |
210712 |
2624.0 |
2640.5 |
2598.5 |
2628.2 |
+0.3 |
3,724 |
25,142 |
+471 |
Hover/Click |
|
Mar22 |
210712 |
2629.0 |
2645.0 |
2609.5 |
2632.6 |
unch |
113 |
3,830 |
+24 |
Hover/Click |
|
May22 |
210712 |
2607.0 |
2640.0 |
2607.0 |
2635.3 |
unch |
41 |
820 |
+2 |
Hover/Click |
|
Jul22 |
210712 |
2638.5 |
2638.5 |
2638.5 |
2638.5 |
unch |
2 |
148 |
+0 |
Hover/Click |
|
Sep22 |
210712 |
2630.0 |
2640.9 |
2628.0 |
2640.9 |
unch |
2 |
30 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
63,906 |
155,008 |
-1,105 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul21 |
210712 |
1099.8 |
1121.7 |
1097.3 |
1121.7 |
+27.3 |
245 |
586 |
+181 |
Hover/Click |
|
Oct21 |
210712 |
1098.0 |
1123.8 |
1085.3 |
1123.0 |
+27.3 |
13,857 |
52,924 |
+194 |
Hover/Click |
|
Jan22 |
210712 |
1100.0 |
1126.4 |
1088.6 |
1125.6 |
+28.0 |
146 |
1,827 |
+43 |
Hover/Click |
|
Apr22 |
210712 |
1128.6 |
1128.6 |
1128.6 |
1128.6 |
+28.8 |
30 |
325 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
14,323 |
55,889 |
+441 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep21 |
210712 |
2814.50 |
2868.00 |
2791.00 |
2859.30 |
+47.30 |
1,651 |
10,126 |
-29 |
Hover/Click |
|
Dec21 |
210712 |
2797.50 |
2866.00 |
2797.50 |
2863.80 |
+50.00 |
20 |
135 |
-3 |
Hover/Click |
|
Mar22 |
210712 |
2865.00 |
2865.00 |
2862.00 |
2862.00 |
+49.90 |
1 |
16 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,680 |
10,281 |
-30 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Jul21 |
210712 |
434.70 |
434.70 |
429.10 |
432.30 |
-2.95 |
576 |
2,817 |
-250 |
Hover/Click |
|
Sep21 |
210712 |
434.65 |
436.40 |
428.05 |
431.60 |
-2.95 |
72,143 |
124,550 |
-3,077 |
Hover/Click |
|
Dec21 |
210712 |
435.25 |
436.00 |
427.85 |
431.20 |
-3.10 |
7,191 |
43,287 |
+319 |
Hover/Click |
|
Mar22 |
210712 |
433.55 |
434.40 |
428.00 |
431.00 |
-3.20 |
1,986 |
15,505 |
-95 |
Hover/Click |
|
May22 |
210712 |
428.40 |
434.20 |
428.00 |
430.85 |
-3.25 |
227 |
2,491 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
83,643 |
198,282 |
-2,582 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210712 |
34765 |
34904 |
34548 |
34875 |
+124 |
225,077 |
102,932 |
-2,828 |
Hover/Click |
|
Dec21 |
210712 |
34673 |
34787 |
34452 |
34768 |
+127 |
55 |
442 |
+17 |
Hover/Click |
|
Mar22 |
210712 |
34669 |
34669 |
34395 |
34669 |
+131 |
80 |
9 |
+0 |
Hover/Click |
|
Jun22 |
210712 |
34552 |
34552 |
34305 |
34552 |
+131 |
6 |
1 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
225,218 |
103,384 |
-2,810 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Sep21 |
210712 |
4376.50 |
4377.75 |
4342.75 |
4376.50 |
+16.50 |
3,375 |
12,735 |
-1,570 |
|
|
Dec21 |
210712 |
4366.00 |
4366.00 |
4366.00 |
4366.00 |
+16.50 |
|
|
|
|
|
Mar22 |
210712 |
1081.80 |
1081.80 |
1081.80 |
1081.80 |
+16.30 |
|
|
|
|
|
Jun22 |
210712 |
1072.40 |
1072.40 |
1072.40 |
1072.40 |
+16.20 |
|
|
|
|
| Total Volume and Open Interest |
3,375 |
12,809 |
-1,570 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep21 |
210712 |
4362.00 |
4379.25 |
4341.75 |
4376.50 |
+16.50 |
1,991,636 |
2,497,279 |
-5,130 |
Hover/Click |
|
Dec21 |
210712 |
4351.50 |
4368.25 |
4332.00 |
4366.00 |
+16.50 |
1,541 |
52,998 |
+599 |
Hover/Click |
|
Mar22 |
210712 |
4343.50 |
4360.00 |
4325.00 |
4358.50 |
+16.25 |
23 |
1,134 |
+12 |
Hover/Click |
|
Jun22 |
210712 |
4349.25 |
4349.25 |
4349.25 |
4349.25 |
+16.25 |
0 |
45,722 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,993,200 |
2,597,139 |
-4,519 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep21 |
210712 |
14824.00 |
14888.50 |
14785.00 |
14869.25 |
+58.75 |
631,207 |
225,118 |
-750 |
Hover/Click |
|
Dec21 |
210712 |
14820.00 |
14875.00 |
14776.00 |
14857.00 |
+58.50 |
905 |
1,343 |
+16 |
Hover/Click |
|
Mar22 |
210712 |
14820.00 |
14862.25 |
14775.75 |
14854.25 |
+57.50 |
14 |
18 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
632,126 |
226,485 |
-733 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep21 |
210712 |
2702.00 |
2712.60 |
2677.10 |
2709.20 |
+7.70 |
15,224 |
43,792 |
+1,069 |
Hover/Click |
|
Dec21 |
210712 |
2692.00 |
2707.40 |
2681.20 |
2707.10 |
+8.10 |
1 |
2 |
+1 |
Hover/Click |
|
Mar22 |
210712 |
2726.80 |
2726.80 |
2726.80 |
2726.80 |
+5.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
15,225 |
43,794 |
+1,070 |
|
| Volatility Index(CBOE) |
|
Jul21 |
210712 |
17.85 |
18.40 |
17.25 |
17.37 |
-0.43 |
137,351 |
93,692 |
-16,259 |
|
|
Aug21 |
210712 |
19.90 |
20.26 |
19.60 |
19.84 |
unch |
101,393 |
132,129 |
+2,710 |
|
|
Sep21 |
210712 |
21.16 |
21.50 |
21.00 |
21.25 |
+0.17 |
25,351 |
35,168 |
-2 |
|
|
Oct21 |
210712 |
22.00 |
22.28 |
21.95 |
22.20 |
+0.25 |
12,065 |
30,017 |
+864 |
|
| Total Volume and Open Interest |
290,814 |
323,702 |
-13,490 |
|
| S & P 600(CME) |
|
Sep21 |
210712 |
1365.30 |
1365.30 |
1365.30 |
1365.30 |
+5.30 |
|
|
|
|
|
Dec21 |
210712 |
1366.20 |
1366.20 |
1366.20 |
1366.20 |
+5.30 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep21 |
210712 |
2275.40 |
2283.40 |
2252.90 |
2277.30 |
+1.90 |
217,596 |
420,099 |
-198 |
Hover/Click |
|
Dec21 |
210712 |
2269.00 |
2277.80 |
2250.20 |
2273.00 |
+1.90 |
25 |
1,111 |
+0 |
Hover/Click |
|
Mar22 |
210712 |
2267.70 |
2267.70 |
2267.70 |
2267.70 |
+1.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
217,621 |
421,210 |
-198 |
|
| Nikkei 225(CME) |
|
Sep21 |
210712 |
28520 |
28715 |
28400 |
28675 |
+115 |
6,192 |
16,000 |
-379 |
|
|
Dec21 |
210712 |
28515 |
28535 |
28275 |
28515 |
+115 |
3 |
13 |
+1 |
|
| Total Volume and Open Interest |
6,199 |
16,013 |
-378 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep21 |
210712 |
28160 |
28595 |
28090 |
28520 |
+370 |
54,897 |
107,272 |
+1,056 |
|
|
Dec21 |
210712 |
28315 |
28350 |
28315 |
28350 |
+370 |
0 |
10,639 |
+0 |
|
|
Mar22 |
210712 |
28315 |
28315 |
28315 |
28315 |
+370 |
0 |
623 |
+0 |
|
| Total Volume and Open Interest |
55,306 |
140,904 |
+657 |
|
| Nikkei 225 Mini(JPX) |
|
Sep21 |
210712 |
28485 |
28585 |
28440 |
28500 |
+290 |
495,562 |
233,345 |
+3,016 |
|
|
Dec21 |
210712 |
27935 |
28395 |
27900 |
28310 |
+390 |
14,515 |
7,807 |
+658 |
|
|
Mar22 |
210712 |
27895 |
28330 |
27830 |
28250 |
+350 |
343 |
1,966 |
+82 |
|
| Total Volume and Open Interest |
559,922 |
289,498 |
+21,571 |
|
| Nikkei 225(JPX) |
|
Sep21 |
210712 |
28490 |
28580 |
28450 |
28500 |
+290 |
35,278 |
186,860 |
+33 |
|
|
Dec21 |
210712 |
28330 |
28390 |
28260 |
28310 |
+310 |
138 |
43,793 |
+91 |
|
|
Mar22 |
210712 |
28250 |
28290 |
28200 |
28250 |
+290 |
4 |
3,840 |
+4 |
|
| Total Volume and Open Interest |
35,420 |
279,759 |
-572 |
|
| Nikkei 225(CME) Yen |
|
Sep21 |
210712 |
28505 |
28685 |
28375 |
28655 |
+120 |
52,457 |
45,360 |
+2,811 |
|
|
Dec21 |
210712 |
28320 |
28465 |
28190 |
28460 |
+120 |
0 |
10 |
+0 |
|
|
Mar22 |
210712 |
28385 |
28385 |
28385 |
28385 |
+120 |
|
|
|
|
| Total Volume and Open Interest |
52,457 |
45,370 |
+2,761 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep21 |
210712 |
28660 |
28660 |
28660 |
28660 |
+120 |
|
|
|
|
|
Dec21 |
210712 |
28460 |
28460 |
28460 |
28460 |
+120 |
|
|
|
|
|
Mar22 |
210712 |
28390 |
28390 |
28390 |
28390 |
+120 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jul21 |
210712 |
6518.5 |
6570.0 |
6477.0 |
6558.5 |
+30.5 |
105,429 |
274,068 |
+5,771 |
|
|
Aug21 |
210712 |
6518.5 |
6563.0 |
6474.0 |
6552.5 |
+29.5 |
3,585 |
115 |
+39 |
|
|
Sep21 |
210712 |
6485.5 |
6557.5 |
6485.5 |
6550.5 |
+30.5 |
152 |
8,427 |
+106 |
|
|
Dec21 |
210712 |
6524.5 |
6524.5 |
6524.5 |
6524.5 |
+30.5 |
0 |
28,504 |
+0 |
|
|
Mar22 |
210712 |
6507.0 |
6507.0 |
6507.0 |
6507.0 |
+30.5 |
|
|
|
|
|
Jun22 |
210712 |
6377.0 |
6377.0 |
6377.0 |
6377.0 |
+30.5 |
|
|
|
|
| Total Volume and Open Interest |
109,166 |
320,618 |
+5,916 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jul21 |
210712 |
27270 |
27720 |
27270 |
27531 |
+284 |
148,375 |
108,828 |
+6,463 |
|
|
Aug21 |
210712 |
27302 |
27650 |
27300 |
27468 |
+279 |
1,030 |
546 |
+28 |
|
|
Sep21 |
210712 |
27165 |
27568 |
27164 |
27387 |
+280 |
736 |
2,703 |
-72 |
|
| Total Volume and Open Interest |
151,038 |
116,804 |
+6,351 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210712 |
15665.0 |
15792.0 |
15616.0 |
15789.0 |
+131.0 |
117,710 |
95,074 |
+11,630 |
|
|
Dec21 |
210712 |
15666.0 |
15761.0 |
15599.0 |
15761.0 |
+131.0 |
82 |
347 |
+5 |
|
|
Mar22 |
210712 |
15740.0 |
15740.0 |
15740.0 |
15740.0 |
+130.0 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
117,792 |
95,426 |
+11,635 |
|
| Mini-DAX(EUREX) |
|
Sep21 |
210712 |
15665.0 |
15793.0 |
15616.0 |
15789.0 |
+131.0 |
90,072 |
23,160 |
+3,956 |
|
|
Dec21 |
210712 |
15628.0 |
15761.0 |
15594.0 |
15761.0 |
+131.0 |
72 |
257 |
+9 |
|
|
Mar22 |
210712 |
15740.0 |
15740.0 |
15740.0 |
15740.0 |
+130.0 |
2 |
4 |
+1 |
|
| Total Volume and Open Interest |
90,146 |
23,421 |
+3,966 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210712 |
4057 |
4092 |
4035 |
4089 |
+37 |
1,314,911 |
3,030,465 |
+177,636 |
|
|
Dec21 |
210712 |
4039 |
4067 |
4030 |
4067 |
+37 |
4,620 |
100,255 |
-1,851 |
|
|
Mar22 |
201030 |
2870 |
2870 |
2870 |
2870 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210712 |
11953 |
12070 |
11941 |
12057 |
+79 |
46,358 |
143,276 |
+4,348 |
|
|
Dec21 |
210712 |
11955 |
12025 |
11955 |
12025 |
+79 |
60 |
769 |
+18 |
|
|
Mar22 |
210712 |
11904 |
11904 |
11904 |
11904 |
+78 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
46,418 |
144,046 |
+4,366 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep21 |
210712 |
7050.50 |
7065.00 |
6995.00 |
7063.50 |
+19.50 |
148,879 |
614,021 |
+4,471 |
|
|
Dec21 |
210712 |
6977.00 |
7029.50 |
6966.00 |
7029.50 |
+20.00 |
7 |
33 |
+0 |
|
|
Mar22 |
210712 |
6968.00 |
6968.00 |
6968.00 |
6968.00 |
+20.00 |
2 |
4 |
+0 |
|
| Total Volume and Open Interest |
148,888 |
614,061 |
+4,471 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep21 |
210712 |
7194.0 |
7274.0 |
7185.0 |
7252.0 |
+66.0 |
36,759 |
267,786 |
-764 |
|
|
Dec21 |
210712 |
7224.0 |
7224.0 |
7224.0 |
7224.0 |
+66.0 |
0 |
145 |
+0 |
|
|
Mar22 |
210712 |
7157.0 |
7157.0 |
7157.0 |
7157.0 |
+66.0 |
|
|
|
|
| Total Volume and Open Interest |
36,765 |
269,071 |
-764 |
|
| FTSE MIB(ISE) |
|
Sep21 |
210712 |
25035.00 |
25265.00 |
24865.00 |
25191.00 |
+247.00 |
34,848 |
82,806 |
+4,250 |
|
|
Dec21 |
210712 |
24860.00 |
24864.00 |
24580.00 |
24864.00 |
+247.00 |
35 |
251 |
+32 |
|
|
Mar22 |
210712 |
24687.00 |
24687.00 |
24687.00 |
24687.00 |
+247.00 |
5 |
6 |
+5 |
|
| Total Volume and Open Interest |
34,888 |
83,063 |
+4,287 |
|
| KOSPI 200(KFE) |
|
Sep21 |
210712 |
429.15 |
431.50 |
429.10 |
431.50 |
+5.25 |
226,251 |
238,832 |
+3,641 |
|
|
Dec21 |
210712 |
428.50 |
430.80 |
428.50 |
430.80 |
+5.10 |
274 |
28,574 |
+30 |
|
|
Mar22 |
210712 |
428.30 |
428.30 |
428.30 |
428.30 |
+5.20 |
0 |
2,686 |
+0 |
|
| Total Volume and Open Interest |
226,525 |
286,198 |
+3,673 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jul21 |
210712 |
530.85 |
534.30 |
527.60 |
534.00 |
+1.40 |
210 |
3,782 |
-156 |
|
|
Aug21 |
210712 |
528.90 |
530.95 |
524.30 |
530.70 |
+1.60 |
127 |
281 |
+117 |
|
|
Sep21 |
210712 |
530.05 |
530.05 |
530.05 |
530.05 |
+0.30 |
|
|
|
|
| Total Volume and Open Interest |
337 |
4,063 |
-39 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
