|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue July 13, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210713 |
1436.00 |
1449.25 |
1434.00 |
1438.00 |
+5.50 |
329 |
282 |
-254 |
Hover/Click |
|
Aug21 |
210713 |
1403.75 |
1425.25 |
1400.25 |
1414.75 |
+10.50 |
21,974 |
62,106 |
-2,558 |
Hover/Click |
|
Sep21 |
210713 |
1357.25 |
1372.50 |
1354.75 |
1360.00 |
+2.00 |
8,664 |
38,257 |
+179 |
Hover/Click |
|
Nov21 |
210713 |
1350.50 |
1365.50 |
1347.25 |
1351.75 |
+1.50 |
91,905 |
368,055 |
+4,890 |
Hover/Click |
|
Jan22 |
210713 |
1354.25 |
1369.50 |
1351.50 |
1356.00 |
+1.75 |
8,939 |
63,261 |
+204 |
Hover/Click |
|
Mar22 |
210713 |
1338.50 |
1352.75 |
1335.25 |
1341.00 |
+2.25 |
7,414 |
78,959 |
+634 |
Hover/Click |
|
May22 |
210713 |
1334.75 |
1348.75 |
1330.25 |
1337.00 |
+2.25 |
2,999 |
34,849 |
+431 |
Hover/Click |
|
Jul22 |
210713 |
1332.75 |
1346.50 |
1328.00 |
1335.75 |
+2.50 |
2,403 |
21,848 |
+142 |
Hover/Click |
|
Aug22 |
210713 |
1320.00 |
1325.75 |
1318.00 |
1318.00 |
+1.75 |
40 |
863 |
+3 |
Hover/Click |
|
Sep22 |
210713 |
1279.25 |
1285.25 |
1276.50 |
1277.25 |
+2.00 |
13 |
1,169 |
+0 |
Hover/Click |
|
Nov22 |
210713 |
1249.00 |
1262.00 |
1246.25 |
1253.25 |
+3.00 |
1,135 |
13,642 |
+223 |
Hover/Click |
|
Jan23 |
210713 |
1254.25 |
1261.50 |
1254.25 |
1254.25 |
+3.25 |
4 |
602 |
+0 |
Hover/Click |
|
Mar23 |
210713 |
1239.25 |
1248.50 |
1238.00 |
1241.25 |
+3.00 |
22 |
276 |
-1 |
Hover/Click |
|
May23 |
210713 |
1237.50 |
1237.50 |
1237.50 |
1237.50 |
+3.00 |
0 |
14 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
145,842 |
684,631 |
+3,893 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210713 |
354.90 |
357.90 |
354.90 |
355.10 |
+0.20 |
482 |
422 |
-188 |
Hover/Click |
|
Aug21 |
210713 |
358.20 |
359.80 |
350.40 |
356.50 |
-0.50 |
13,199 |
55,465 |
-154 |
Hover/Click |
|
Sep21 |
210713 |
358.30 |
360.80 |
351.50 |
356.90 |
-1.40 |
8,655 |
40,393 |
+239 |
Hover/Click |
|
Oct21 |
210713 |
359.30 |
361.30 |
351.80 |
356.70 |
-2.20 |
4,202 |
25,503 |
+207 |
Hover/Click |
|
Dec21 |
210713 |
363.30 |
365.00 |
355.20 |
360.00 |
-2.50 |
25,437 |
149,639 |
-169 |
Hover/Click |
|
Jan22 |
210713 |
363.00 |
364.70 |
355.50 |
359.60 |
-3.10 |
8,034 |
29,260 |
-519 |
Hover/Click |
|
Mar22 |
210713 |
360.90 |
362.10 |
353.40 |
357.30 |
-3.20 |
6,339 |
32,896 |
+782 |
Hover/Click |
|
May22 |
210713 |
359.90 |
361.00 |
352.40 |
356.30 |
-3.30 |
1,047 |
17,965 |
-110 |
Hover/Click |
|
Jul22 |
210713 |
361.40 |
362.90 |
354.70 |
358.30 |
-3.30 |
920 |
9,828 |
+81 |
Hover/Click |
|
Aug22 |
210713 |
354.30 |
360.50 |
353.10 |
356.20 |
-3.40 |
78 |
2,421 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
68,762 |
373,612 |
+236 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210713 |
68.00 |
68.80 |
66.63 |
66.63 |
+1.64 |
73 |
39 |
-4 |
Hover/Click |
|
Aug21 |
210713 |
64.05 |
66.26 |
63.74 |
65.54 |
+1.49 |
14,312 |
77,806 |
-1,672 |
Hover/Click |
|
Sep21 |
210713 |
62.99 |
65.28 |
62.82 |
64.31 |
+1.17 |
9,409 |
45,561 |
+179 |
Hover/Click |
|
Oct21 |
210713 |
62.65 |
64.75 |
62.29 |
63.79 |
+1.14 |
6,344 |
40,415 |
-439 |
Hover/Click |
|
Dec21 |
210713 |
62.26 |
64.42 |
62.00 |
63.48 |
+1.12 |
39,249 |
183,639 |
+1,092 |
Hover/Click |
|
Jan22 |
210713 |
61.71 |
63.70 |
61.44 |
62.87 |
+1.08 |
5,666 |
42,620 |
+259 |
Hover/Click |
|
Mar22 |
210713 |
60.81 |
62.62 |
60.32 |
61.87 |
+1.08 |
4,022 |
36,666 |
+354 |
Hover/Click |
|
May22 |
210713 |
59.87 |
61.56 |
59.29 |
60.78 |
+0.96 |
1,662 |
24,409 |
-72 |
Hover/Click |
|
Jul22 |
210713 |
59.20 |
60.86 |
58.88 |
59.93 |
+0.85 |
1,151 |
13,258 |
+108 |
Hover/Click |
|
Aug22 |
210713 |
58.12 |
60.02 |
58.07 |
59.05 |
+0.79 |
72 |
1,360 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
82,445 |
481,724 |
-165 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul21 |
210713 |
976.6 |
976.6 |
976.6 |
976.6 |
+27.8 |
450 |
999 |
-450 |
Hover/Click |
|
Nov21 |
210713 |
922.4 |
949.0 |
900.1 |
916.8 |
+27.8 |
8,407 |
129,692 |
-455 |
Hover/Click |
|
Jan22 |
210713 |
905.5 |
941.3 |
887.6 |
907.6 |
+26.3 |
4,255 |
50,928 |
+1,115 |
Hover/Click |
|
Mar22 |
210713 |
889.0 |
924.1 |
873.0 |
892.5 |
+23.1 |
1,144 |
13,113 |
+247 |
Hover/Click |
|
May22 |
210713 |
855.0 |
900.9 |
855.0 |
872.6 |
+23.5 |
709 |
5,152 |
-31 |
Hover/Click |
| Total Volume and Open Interest |
16,081 |
203,320 |
+664 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210713 |
669.50 |
750.50 |
664.00 |
677.00 |
+7.75 |
530 |
529 |
-389 |
Hover/Click |
|
Sep21 |
210713 |
543.75 |
558.25 |
539.00 |
551.25 |
+6.00 |
91,100 |
481,305 |
-938 |
Hover/Click |
|
Dec21 |
210713 |
531.75 |
547.00 |
527.50 |
540.75 |
+7.75 |
151,073 |
615,896 |
+4,089 |
Hover/Click |
|
Mar22 |
210713 |
539.75 |
554.25 |
535.50 |
548.75 |
+8.25 |
22,197 |
169,386 |
+1,305 |
Hover/Click |
|
May22 |
210713 |
544.50 |
558.75 |
540.50 |
553.25 |
+8.00 |
13,078 |
67,320 |
+9 |
Hover/Click |
|
Jul22 |
210713 |
545.50 |
559.75 |
541.75 |
554.50 |
+7.75 |
14,950 |
80,137 |
+1,427 |
Hover/Click |
|
Sep22 |
210713 |
500.50 |
510.00 |
498.50 |
504.50 |
+2.00 |
1,769 |
18,793 |
+255 |
Hover/Click |
|
Dec22 |
210713 |
488.00 |
498.00 |
486.50 |
493.50 |
+3.50 |
3,515 |
59,822 |
+413 |
Hover/Click |
|
Mar23 |
210713 |
494.25 |
504.50 |
494.25 |
500.75 |
+3.50 |
65 |
2,354 |
+5 |
Hover/Click |
|
May23 |
210713 |
504.00 |
507.75 |
504.00 |
504.00 |
+3.50 |
6 |
216 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
298,479 |
1,500,671 |
+6,316 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210713 |
636.50 |
639.50 |
626.00 |
628.75 |
-6.25 |
104 |
83 |
-66 |
Hover/Click |
|
Sep21 |
210713 |
640.50 |
644.75 |
630.50 |
633.75 |
-7.00 |
50,725 |
173,214 |
-2,089 |
Hover/Click |
|
Dec21 |
210713 |
647.00 |
652.50 |
637.75 |
642.75 |
-4.50 |
23,006 |
97,568 |
-120 |
Hover/Click |
|
Mar22 |
210713 |
654.25 |
660.00 |
646.00 |
651.00 |
-3.50 |
9,317 |
31,181 |
+1,249 |
Hover/Click |
|
May22 |
210713 |
658.50 |
664.25 |
650.75 |
655.50 |
-3.50 |
1,743 |
6,841 |
+489 |
Hover/Click |
|
Jul22 |
210713 |
654.00 |
660.00 |
648.75 |
652.00 |
-3.50 |
1,458 |
18,292 |
-178 |
Hover/Click |
| Total Volume and Open Interest |
87,060 |
335,359 |
-554 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul21 |
210713 |
607.50 |
625.75 |
607.50 |
612.50 |
-3.50 |
88 |
66 |
-30 |
Hover/Click |
|
Sep21 |
210713 |
613.00 |
618.75 |
603.00 |
611.75 |
-3.50 |
26,448 |
102,143 |
-1,930 |
Hover/Click |
|
Dec21 |
210713 |
625.00 |
629.25 |
613.75 |
622.50 |
-3.25 |
12,814 |
59,601 |
+130 |
Hover/Click |
|
Mar22 |
210713 |
632.75 |
638.00 |
623.00 |
631.50 |
-3.50 |
4,649 |
16,563 |
+546 |
Hover/Click |
|
May22 |
210713 |
640.75 |
643.25 |
629.25 |
636.50 |
-4.25 |
1,272 |
3,307 |
+398 |
Hover/Click |
|
Jul22 |
210713 |
631.00 |
636.00 |
625.00 |
629.25 |
-5.25 |
342 |
4,073 |
-11 |
Hover/Click |
|
Sep22 |
210713 |
636.25 |
638.50 |
629.50 |
631.75 |
-6.00 |
56 |
781 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
45,737 |
188,005 |
-942 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul21 |
210713 |
867.00 |
867.00 |
867.00 |
867.00 |
+7.00 |
1 |
6 |
+0 |
Hover/Click |
|
Sep21 |
210713 |
859.50 |
870.75 |
847.00 |
861.75 |
+4.50 |
6,239 |
42,474 |
+187 |
Hover/Click |
|
Dec21 |
210713 |
846.25 |
856.25 |
833.50 |
846.50 |
+3.00 |
1,922 |
20,644 |
+399 |
Hover/Click |
|
Mar22 |
210713 |
833.50 |
840.25 |
822.25 |
831.75 |
+0.25 |
405 |
7,504 |
+53 |
Hover/Click |
|
May22 |
210713 |
824.50 |
825.00 |
814.75 |
818.50 |
-1.25 |
156 |
2,213 |
+75 |
Hover/Click |
|
Jul22 |
210713 |
805.00 |
805.00 |
805.00 |
805.00 |
-0.75 |
20 |
623 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
8,753 |
74,385 |
+715 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210713 |
425.25 |
425.25 |
425.25 |
425.25 |
+16.25 |
|
|
|
Hover/Click |
|
Sep21 |
210713 |
402.00 |
425.50 |
402.00 |
424.50 |
+22.00 |
35 |
637 |
-2 |
Hover/Click |
|
Dec21 |
210713 |
402.00 |
420.00 |
402.00 |
418.25 |
+16.25 |
224 |
2,581 |
+2 |
Hover/Click |
|
Mar22 |
210713 |
404.00 |
418.00 |
403.00 |
417.50 |
+14.00 |
12 |
105 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
271 |
3,335 |
+9 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210713 |
12.83 |
12.83 |
12.83 |
12.83 |
+0.17 |
27 |
27 |
-22 |
Hover/Click |
|
Sep21 |
210713 |
12.85 |
13.13 |
12.77 |
13.06 |
+0.16 |
314 |
6,907 |
+55 |
Hover/Click |
|
Nov21 |
210713 |
13.15 |
13.36 |
13.13 |
13.28 |
+0.16 |
77 |
286 |
+64 |
Hover/Click |
|
Jan22 |
210713 |
13.48 |
13.48 |
13.48 |
13.48 |
+0.16 |
0 |
31 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
418 |
7,276 |
+97 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Aug21 |
210713 |
120.035 |
122.450 |
119.830 |
121.750 |
+1.920 |
29,839 |
94,022 |
-9,589 |
Hover/Click |
|
Oct21 |
210713 |
125.750 |
127.785 |
125.500 |
127.180 |
+1.380 |
25,635 |
96,702 |
+5,270 |
Hover/Click |
|
Dec21 |
210713 |
131.000 |
132.900 |
131.000 |
132.300 |
+0.920 |
11,720 |
53,611 |
-683 |
Hover/Click |
|
Feb22 |
210713 |
135.950 |
137.235 |
135.750 |
136.630 |
+0.445 |
9,961 |
31,924 |
+2,630 |
Hover/Click |
|
Apr22 |
210713 |
138.050 |
139.580 |
137.900 |
139.250 |
+0.870 |
3,191 |
14,537 |
+465 |
Hover/Click |
|
Jun22 |
210713 |
132.300 |
133.850 |
132.000 |
133.600 |
+0.900 |
735 |
4,876 |
+186 |
Hover/Click |
| Total Volume and Open Interest |
81,190 |
297,520 |
-1,728 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug21 |
210713 |
158.000 |
159.380 |
157.300 |
158.830 |
+0.680 |
5,798 |
18,411 |
-941 |
Hover/Click |
|
Sep21 |
210713 |
161.000 |
162.350 |
160.150 |
161.630 |
+0.630 |
3,230 |
9,156 |
+763 |
Hover/Click |
|
Oct21 |
210713 |
162.950 |
164.250 |
162.130 |
163.650 |
+0.700 |
2,064 |
6,953 |
+132 |
Hover/Click |
|
Nov21 |
210713 |
163.935 |
165.330 |
163.400 |
164.880 |
+0.645 |
1,656 |
5,675 |
+89 |
Hover/Click |
|
Jan22 |
210713 |
163.500 |
165.330 |
163.500 |
165.100 |
+0.770 |
1,014 |
3,419 |
+349 |
Hover/Click |
|
Mar22 |
210713 |
164.080 |
165.630 |
164.000 |
165.450 |
+0.965 |
286 |
1,375 |
-7 |
Hover/Click |
|
Apr22 |
210713 |
165.300 |
166.700 |
165.300 |
166.485 |
+0.985 |
60 |
400 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
14,132 |
45,666 |
+397 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jul21 |
210713 |
112.730 |
112.880 |
112.080 |
112.250 |
-0.230 |
3,433 |
12,128 |
-1,607 |
Hover/Click |
|
Aug21 |
210713 |
104.680 |
106.180 |
104.480 |
105.930 |
+1.850 |
24,557 |
64,547 |
-5,416 |
Hover/Click |
|
Oct21 |
210713 |
87.650 |
89.480 |
87.380 |
89.380 |
+2.050 |
17,215 |
73,700 |
+3,569 |
Hover/Click |
|
Dec21 |
210713 |
81.400 |
82.700 |
81.130 |
82.600 |
+1.450 |
7,384 |
51,463 |
-743 |
Hover/Click |
|
Feb22 |
210713 |
85.050 |
86.350 |
84.980 |
86.250 |
+1.200 |
3,900 |
26,468 |
+517 |
Hover/Click |
|
Apr22 |
210713 |
87.900 |
88.600 |
87.580 |
88.500 |
+0.670 |
2,985 |
17,661 |
+751 |
Hover/Click |
|
May22 |
210713 |
91.250 |
91.580 |
90.980 |
91.500 |
+0.650 |
9 |
491 |
+4 |
|
|
Jun22 |
210713 |
94.880 |
95.530 |
94.600 |
95.500 |
+0.550 |
816 |
7,923 |
+236 |
Hover/Click |
| Total Volume and Open Interest |
60,722 |
257,896 |
-2,615 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jul21 |
210713 |
16.90 |
16.90 |
16.81 |
16.86 |
-0.03 |
213 |
4,261 |
+11 |
Hover/Click |
|
Aug21 |
210713 |
17.89 |
18.10 |
17.80 |
18.08 |
+0.23 |
524 |
4,424 |
-91 |
Hover/Click |
|
Sep21 |
210713 |
18.08 |
18.38 |
18.00 |
18.35 |
+0.32 |
307 |
4,578 |
-79 |
Hover/Click |
|
Oct21 |
210713 |
18.60 |
18.85 |
18.55 |
18.85 |
+0.26 |
128 |
2,659 |
+3 |
Hover/Click |
|
Nov21 |
210713 |
18.46 |
18.65 |
18.46 |
18.64 |
+0.19 |
100 |
2,424 |
+13 |
Hover/Click |
|
Dec21 |
210713 |
18.10 |
18.20 |
18.09 |
18.20 |
+0.10 |
25 |
1,930 |
-7 |
Hover/Click |
|
Jan22 |
210713 |
17.80 |
17.83 |
17.77 |
17.83 |
+0.06 |
30 |
1,085 |
+28 |
Hover/Click |
|
Feb22 |
210713 |
17.75 |
17.75 |
17.75 |
17.75 |
-0.02 |
26 |
866 |
+20 |
Hover/Click |
|
Mar22 |
210713 |
17.77 |
17.77 |
17.77 |
17.77 |
unch |
12 |
830 |
+4 |
Hover/Click |
|
Apr22 |
210713 |
17.78 |
17.78 |
17.78 |
17.78 |
unch |
0 |
477 |
+0 |
Hover/Click |
|
May22 |
210713 |
17.77 |
17.77 |
17.77 |
17.77 |
unch |
1 |
527 |
+0 |
Hover/Click |
|
Jun22 |
210713 |
17.75 |
17.77 |
17.75 |
17.75 |
+0.04 |
0 |
492 |
+0 |
Hover/Click |
|
Jul22 |
210713 |
17.85 |
17.85 |
17.85 |
17.85 |
unch |
0 |
142 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,366 |
25,287 |
-98 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul21 |
210713 |
2370 |
2370 |
2370 |
2370 |
-31 |
0 |
2 |
-2 |
Hover/Click |
|
Sep21 |
210713 |
2433 |
2434 |
2386 |
2399 |
-31 |
19,981 |
110,037 |
-1,350 |
Hover/Click |
|
Dec21 |
210713 |
2477 |
2477 |
2434 |
2445 |
-25 |
9,594 |
70,523 |
+1,594 |
Hover/Click |
|
Mar22 |
210713 |
2480 |
2486 |
2445 |
2454 |
-26 |
5,083 |
38,980 |
+1,350 |
Hover/Click |
|
May22 |
210713 |
2493 |
2493 |
2454 |
2463 |
-26 |
1,270 |
10,825 |
+238 |
Hover/Click |
|
Jul22 |
210713 |
2499 |
2499 |
2461 |
2471 |
-24 |
696 |
5,877 |
+99 |
Hover/Click |
|
Sep22 |
210713 |
2504 |
2504 |
2467 |
2478 |
-23 |
479 |
8,244 |
+153 |
Hover/Click |
| Total Volume and Open Interest |
37,369 |
254,839 |
+2,172 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul21 |
210713 |
152.20 |
152.20 |
152.10 |
152.10 |
-1.75 |
3 |
70 |
-3 |
Hover/Click |
|
Sep21 |
210713 |
154.05 |
154.70 |
151.30 |
152.25 |
-1.75 |
14,530 |
126,248 |
-763 |
Hover/Click |
|
Dec21 |
210713 |
156.80 |
157.50 |
154.25 |
155.10 |
-1.70 |
5,964 |
67,450 |
-176 |
Hover/Click |
|
Mar22 |
210713 |
159.65 |
159.95 |
156.80 |
157.65 |
-1.70 |
2,062 |
46,318 |
+348 |
Hover/Click |
|
May22 |
210713 |
161.05 |
161.05 |
158.10 |
158.95 |
-1.70 |
1,259 |
12,000 |
+174 |
Hover/Click |
|
Jul22 |
210713 |
161.95 |
162.05 |
159.10 |
159.95 |
-1.75 |
630 |
6,515 |
-69 |
Hover/Click |
| Total Volume and Open Interest |
24,977 |
280,227 |
-459 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Sep21 |
210713 |
126.70 |
127.70 |
126.10 |
127.15 |
+0.35 |
408 |
9,704 |
+38 |
Hover/Click |
|
Nov21 |
210713 |
129.20 |
130.00 |
129.10 |
129.70 |
+0.35 |
29 |
1,091 |
+17 |
Hover/Click |
|
Jan22 |
210713 |
132.30 |
132.55 |
132.00 |
132.55 |
+0.25 |
6 |
523 |
+3 |
Hover/Click |
|
Mar22 |
210713 |
135.30 |
135.30 |
135.30 |
135.30 |
+0.25 |
0 |
29 |
+0 |
Hover/Click |
|
May22 |
210713 |
136.90 |
136.90 |
136.90 |
136.90 |
+0.25 |
0 |
1 |
+0 |
Hover/Click |
|
Jul22 |
210713 |
138.90 |
138.90 |
138.90 |
138.90 |
+0.25 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
445 |
11,348 |
+58 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct21 |
210713 |
17.10 |
17.22 |
16.73 |
17.08 |
+0.09 |
49,666 |
443,093 |
-3,004 |
Hover/Click |
|
Mar22 |
210713 |
17.52 |
17.65 |
17.16 |
17.49 |
+0.07 |
25,010 |
198,984 |
+4,085 |
Hover/Click |
|
May22 |
210713 |
16.76 |
16.90 |
16.49 |
16.78 |
+0.07 |
10,015 |
94,927 |
+194 |
Hover/Click |
|
Jul22 |
210713 |
16.26 |
16.29 |
15.96 |
16.22 |
+0.07 |
5,382 |
81,418 |
-369 |
Hover/Click |
|
Oct22 |
210713 |
15.94 |
16.03 |
15.75 |
15.97 |
+0.07 |
4,233 |
55,778 |
+251 |
Hover/Click |
|
Mar23 |
210713 |
16.11 |
16.17 |
15.92 |
16.13 |
+0.06 |
1,534 |
25,052 |
-40 |
Hover/Click |
|
May23 |
210713 |
15.24 |
15.33 |
15.07 |
15.28 |
+0.07 |
210 |
11,471 |
+21 |
Hover/Click |
|
Jul23 |
210713 |
14.47 |
14.66 |
14.43 |
14.63 |
+0.07 |
112 |
13,784 |
+28 |
Hover/Click |
| Total Volume and Open Interest |
96,462 |
935,392 |
+1,158 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul21 |
210713 |
1580 |
1599 |
1567 |
1597 |
+18 |
3,008 |
4,236 |
-2,058 |
Hover/Click |
|
Sep21 |
210713 |
1655 |
1663 |
1639 |
1645 |
-5 |
9,561 |
57,833 |
-778 |
Hover/Click |
|
Dec21 |
210713 |
1691 |
1700 |
1682 |
1687 |
-3 |
4,026 |
65,107 |
+54 |
Hover/Click |
|
Mar22 |
210713 |
1701 |
1707 |
1690 |
1696 |
-3 |
3,214 |
59,505 |
-45 |
Hover/Click |
|
May22 |
210713 |
1705 |
1709 |
1693 |
1699 |
-3 |
1,433 |
24,434 |
+264 |
Hover/Click |
|
Jul22 |
210713 |
1711 |
1711 |
1696 |
1701 |
-4 |
506 |
11,219 |
+100 |
Hover/Click |
|
Sep22 |
210713 |
1710 |
1710 |
1699 |
1704 |
-3 |
340 |
15,993 |
+167 |
Hover/Click |
| Total Volume and Open Interest |
22,436 |
246,659 |
-2,068 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug21 |
210713 |
424.90 |
426.60 |
412.50 |
423.90 |
+2.20 |
5,028 |
11,515 |
-2,652 |
Hover/Click |
|
Oct21 |
210713 |
451.00 |
452.50 |
443.00 |
450.90 |
+1.60 |
6,254 |
35,006 |
+1,787 |
Hover/Click |
|
Dec21 |
210713 |
459.10 |
460.00 |
451.60 |
458.90 |
+1.00 |
796 |
11,005 |
+326 |
Hover/Click |
|
Mar22 |
210713 |
462.90 |
464.20 |
457.50 |
463.60 |
+1.20 |
325 |
9,260 |
+40 |
Hover/Click |
|
May22 |
210713 |
454.20 |
458.90 |
452.40 |
458.10 |
+1.90 |
266 |
6,479 |
+28 |
Hover/Click |
| Total Volume and Open Interest |
13,116 |
80,258 |
-328 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct21 |
210713 |
88.67 |
88.77 |
88.67 |
88.77 |
+0.30 |
11 |
289 |
-1 |
Hover/Click |
|
Dec21 |
210713 |
87.92 |
88.50 |
87.60 |
88.46 |
+0.30 |
12,230 |
148,129 |
-537 |
Hover/Click |
|
Mar22 |
210713 |
87.69 |
88.07 |
87.29 |
88.04 |
+0.19 |
1,873 |
41,824 |
-104 |
Hover/Click |
|
May22 |
210713 |
87.17 |
87.32 |
86.65 |
87.30 |
+0.12 |
466 |
7,657 |
+147 |
Hover/Click |
|
Jul22 |
210713 |
85.95 |
86.10 |
85.42 |
86.05 |
+0.12 |
400 |
10,951 |
+58 |
Hover/Click |
|
Oct22 |
210713 |
81.84 |
81.84 |
81.84 |
81.84 |
+0.11 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
15,265 |
223,269 |
-262 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jul21 |
210713 |
675.0 |
675.0 |
599.0 |
599.0 |
-86.0 |
52 |
151 |
-22 |
|
|
Sep21 |
210713 |
709.6 |
709.7 |
649.9 |
649.9 |
-63.0 |
345 |
1,262 |
-48 |
|
|
Nov21 |
210713 |
689.9 |
693.7 |
631.2 |
631.2 |
-61.9 |
12 |
505 |
+2 |
|
|
Jan22 |
210713 |
701.5 |
701.5 |
648.8 |
649.4 |
-53.8 |
4 |
149 |
+4 |
|
|
Mar22 |
210713 |
699.0 |
699.0 |
651.0 |
656.3 |
-46.7 |
0 |
34 |
+0 |
|
|
May22 |
210713 |
702.0 |
702.0 |
658.8 |
680.0 |
-39.0 |
0 |
5 |
+0 |
|
|
Jul22 |
210713 |
665.2 |
665.2 |
665.2 |
665.2 |
-39.0 |
|
|
|
|
| Total Volume and Open Interest |
413 |
2,106 |
-64 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Aug21 |
210713 |
74.18 |
75.52 |
73.68 |
75.25 |
+1.15 |
422,154 |
263,878 |
-20,984 |
Hover/Click |
|
Sep21 |
210713 |
73.51 |
74.90 |
73.07 |
74.69 |
+1.25 |
185,309 |
424,785 |
+8,044 |
Hover/Click |
|
Oct21 |
210713 |
72.44 |
73.83 |
72.07 |
73.69 |
+1.33 |
79,741 |
189,848 |
+4,775 |
Hover/Click |
|
Nov21 |
210713 |
71.47 |
72.87 |
71.15 |
72.74 |
+1.35 |
28,031 |
146,007 |
+898 |
Hover/Click |
|
Dec21 |
210713 |
70.64 |
72.03 |
70.35 |
71.90 |
+1.32 |
73,342 |
309,082 |
-4,045 |
Hover/Click |
|
Jan22 |
210713 |
69.92 |
71.27 |
69.65 |
71.13 |
+1.30 |
16,276 |
73,601 |
+1,356 |
Hover/Click |
|
Feb22 |
210713 |
69.35 |
70.54 |
69.04 |
70.43 |
+1.29 |
6,735 |
58,522 |
-431 |
Hover/Click |
|
Mar22 |
210713 |
68.85 |
69.91 |
68.35 |
69.79 |
+1.28 |
8,152 |
83,177 |
-412 |
Hover/Click |
|
Apr22 |
210713 |
68.17 |
69.22 |
67.79 |
69.17 |
+1.26 |
1,491 |
45,461 |
-38 |
Hover/Click |
|
May22 |
210713 |
67.43 |
68.69 |
67.20 |
68.59 |
+1.26 |
946 |
39,706 |
+101 |
Hover/Click |
|
Jun22 |
210713 |
66.89 |
68.16 |
66.65 |
68.02 |
+1.23 |
18,077 |
143,992 |
-81 |
Hover/Click |
|
Jul22 |
210713 |
66.55 |
67.48 |
66.15 |
67.45 |
+1.22 |
1,048 |
30,135 |
+412 |
Hover/Click |
|
Aug22 |
210713 |
66.91 |
66.91 |
66.91 |
66.91 |
+1.22 |
966 |
25,874 |
-126 |
Hover/Click |
|
Sep22 |
210713 |
65.49 |
66.45 |
65.29 |
66.39 |
+1.21 |
5,153 |
45,374 |
+329 |
Hover/Click |
|
Oct22 |
210713 |
65.06 |
65.90 |
65.05 |
65.90 |
+1.21 |
3,029 |
20,244 |
+1,492 |
Hover/Click |
|
Nov22 |
210713 |
65.47 |
65.47 |
65.45 |
65.45 |
+1.21 |
2,969 |
24,348 |
+1,068 |
Hover/Click |
| Total Volume and Open Interest |
886,759 |
2,382,893 |
-7,025 |
|
| e-miNY Crude Oil(NYM) |
|
Aug21 |
210713 |
74.200 |
75.500 |
73.675 |
75.250 |
+1.150 |
14,386 |
1,901 |
-75 |
|
|
Sep21 |
210713 |
73.550 |
74.875 |
73.075 |
74.700 |
+1.250 |
1,920 |
1,181 |
+41 |
|
|
Oct21 |
210713 |
72.500 |
73.800 |
72.100 |
73.700 |
+1.350 |
180 |
434 |
+55 |
|
|
Nov21 |
210713 |
71.500 |
72.850 |
71.175 |
72.750 |
+1.350 |
38 |
97 |
-2 |
|
|
Dec21 |
210713 |
70.625 |
72.000 |
70.375 |
71.900 |
+1.325 |
133 |
306 |
+2 |
|
|
Jan22 |
210713 |
70.000 |
71.125 |
70.000 |
71.125 |
+1.300 |
8 |
48 |
+3 |
|
|
Feb22 |
210713 |
69.850 |
70.425 |
69.850 |
70.425 |
+1.275 |
2 |
26 |
-1 |
|
|
Mar22 |
210713 |
69.825 |
69.825 |
69.800 |
69.800 |
+1.300 |
5 |
26 |
+2 |
|
|
Apr22 |
210713 |
69.175 |
69.175 |
69.175 |
69.175 |
+1.275 |
3 |
32 |
+0 |
|
|
May22 |
210713 |
68.600 |
68.600 |
68.600 |
68.600 |
+1.275 |
4 |
11 |
+0 |
|
| Total Volume and Open Interest |
16,685 |
4,276 |
+21 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Aug21 |
210713 |
215.10 |
218.77 |
214.44 |
218.44 |
+3.46 |
44,523 |
104,175 |
-4,841 |
Hover/Click |
|
Sep21 |
210713 |
215.32 |
219.01 |
214.69 |
218.67 |
+3.44 |
25,499 |
73,567 |
+3,774 |
Hover/Click |
|
Oct21 |
210713 |
215.21 |
218.98 |
214.69 |
218.65 |
+3.45 |
8,583 |
32,430 |
+979 |
Hover/Click |
|
Nov21 |
210713 |
215.32 |
218.71 |
214.49 |
218.40 |
+3.45 |
5,007 |
32,298 |
+51 |
Hover/Click |
|
Dec21 |
210713 |
214.70 |
218.36 |
214.18 |
218.05 |
+3.45 |
11,778 |
52,806 |
-1,322 |
Hover/Click |
|
Jan22 |
210713 |
215.20 |
217.81 |
213.85 |
217.66 |
+3.43 |
2,544 |
20,065 |
-38 |
Hover/Click |
|
Feb22 |
210713 |
213.44 |
216.99 |
213.22 |
216.94 |
+3.39 |
1,330 |
11,238 |
-195 |
Hover/Click |
|
Mar22 |
210713 |
212.43 |
215.85 |
212.32 |
215.67 |
+3.33 |
1,856 |
16,579 |
-97 |
Hover/Click |
|
Apr22 |
210713 |
211.70 |
214.04 |
211.70 |
213.96 |
+3.30 |
886 |
4,175 |
-22 |
Hover/Click |
|
May22 |
210713 |
212.99 |
212.99 |
212.68 |
212.68 |
+3.29 |
900 |
2,936 |
+236 |
Hover/Click |
|
Jun22 |
210713 |
209.06 |
212.10 |
208.34 |
211.79 |
+3.28 |
3,369 |
24,399 |
+717 |
Hover/Click |
|
Jul22 |
210713 |
211.20 |
211.41 |
211.20 |
211.41 |
+3.28 |
422 |
2,314 |
+123 |
Hover/Click |
|
Aug22 |
210713 |
211.10 |
211.12 |
211.10 |
211.12 |
+3.28 |
243 |
1,601 |
+77 |
Hover/Click |
|
Sep22 |
210713 |
210.92 |
211.00 |
210.88 |
210.88 |
+3.28 |
233 |
1,486 |
+58 |
Hover/Click |
| Total Volume and Open Interest |
108,232 |
404,478 |
-179 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Aug21 |
210713 |
228.30 |
232.06 |
227.06 |
231.83 |
+4.11 |
69,812 |
107,129 |
-3,388 |
Hover/Click |
|
Sep21 |
210713 |
226.66 |
230.40 |
225.60 |
230.17 |
+3.97 |
60,476 |
92,931 |
+8,401 |
Hover/Click |
|
Oct21 |
210713 |
213.30 |
217.50 |
212.73 |
217.32 |
+4.01 |
22,681 |
43,090 |
-635 |
Hover/Click |
|
Nov21 |
210713 |
209.22 |
213.03 |
208.42 |
212.94 |
+3.94 |
7,481 |
28,285 |
-73 |
Hover/Click |
|
Dec21 |
210713 |
205.67 |
209.45 |
204.88 |
209.41 |
+3.97 |
10,273 |
49,396 |
-202 |
Hover/Click |
|
Jan22 |
210713 |
204.64 |
207.98 |
203.90 |
207.96 |
+3.95 |
3,281 |
10,629 |
+400 |
Hover/Click |
|
Feb22 |
210713 |
204.12 |
207.78 |
203.70 |
207.78 |
+3.91 |
1,578 |
7,172 |
-228 |
Hover/Click |
|
Mar22 |
210713 |
205.48 |
208.56 |
204.45 |
208.46 |
+3.88 |
1,617 |
9,394 |
+108 |
Hover/Click |
|
Apr22 |
210713 |
218.09 |
220.07 |
217.70 |
220.07 |
+3.78 |
498 |
3,744 |
-41 |
Hover/Click |
|
May22 |
210713 |
217.88 |
219.50 |
217.88 |
219.50 |
+3.68 |
391 |
1,317 |
+94 |
Hover/Click |
| Total Volume and Open Interest |
179,192 |
364,014 |
+4,661 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Aug21 |
210713 |
229.20 |
231.83 |
229.20 |
231.83 |
+4.11 |
0 |
2 |
+0 |
|
|
Sep21 |
210713 |
230.17 |
230.17 |
230.17 |
230.17 |
+3.97 |
|
|
|
|
|
Oct21 |
210713 |
217.32 |
217.32 |
217.32 |
217.32 |
+4.01 |
|
|
|
|
|
Nov21 |
210713 |
212.94 |
212.94 |
212.94 |
212.94 |
+3.94 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Aug21 |
210713 |
3.744 |
3.769 |
3.673 |
3.696 |
-0.053 |
115,679 |
176,039 |
-13,575 |
Hover/Click |
|
Sep21 |
210713 |
3.729 |
3.751 |
3.658 |
3.682 |
-0.050 |
59,815 |
254,906 |
+11,313 |
Hover/Click |
|
Oct21 |
210713 |
3.729 |
3.750 |
3.661 |
3.684 |
-0.048 |
30,511 |
155,932 |
+308 |
Hover/Click |
|
Nov21 |
210713 |
3.799 |
3.808 |
3.720 |
3.748 |
-0.042 |
21,819 |
102,704 |
+1,745 |
Hover/Click |
|
Dec21 |
210713 |
3.886 |
3.902 |
3.819 |
3.851 |
-0.036 |
15,730 |
69,398 |
-32 |
Hover/Click |
|
Jan22 |
210713 |
3.950 |
3.966 |
3.885 |
3.919 |
-0.031 |
24,686 |
116,217 |
+848 |
Hover/Click |
|
Feb22 |
210713 |
3.875 |
3.885 |
3.808 |
3.840 |
-0.028 |
5,836 |
46,625 |
+81 |
Hover/Click |
|
Mar22 |
210713 |
3.621 |
3.628 |
3.565 |
3.591 |
-0.031 |
11,483 |
91,534 |
+675 |
Hover/Click |
|
Apr22 |
210713 |
3.048 |
3.053 |
3.017 |
3.028 |
-0.022 |
9,362 |
95,192 |
+738 |
Hover/Click |
|
May22 |
210713 |
2.957 |
2.963 |
2.930 |
2.940 |
-0.019 |
5,778 |
81,404 |
+1,744 |
Hover/Click |
|
Jun22 |
210713 |
2.988 |
2.991 |
2.960 |
2.970 |
-0.019 |
1,625 |
26,625 |
+30 |
Hover/Click |
|
Jul22 |
210713 |
3.023 |
3.027 |
2.997 |
3.006 |
-0.019 |
1,388 |
22,484 |
+153 |
Hover/Click |
|
Aug22 |
210713 |
3.030 |
3.034 |
3.003 |
3.013 |
-0.018 |
594 |
22,308 |
+52 |
Hover/Click |
|
Sep22 |
210713 |
3.003 |
3.018 |
2.988 |
2.996 |
-0.020 |
1,053 |
21,454 |
+169 |
Hover/Click |
|
Oct22 |
210713 |
3.037 |
3.046 |
3.012 |
3.021 |
-0.019 |
2,518 |
59,599 |
+735 |
Hover/Click |
|
Nov22 |
210713 |
3.094 |
3.096 |
3.069 |
3.076 |
-0.017 |
1,160 |
24,016 |
+377 |
Hover/Click |
| Total Volume and Open Interest |
311,959 |
1,450,096 |
+5,906 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Sep21 |
210713 |
75.25 |
76.60 |
74.93 |
76.49 |
+1.33 |
248,179 |
541,887 |
-32,927 |
Hover/Click |
|
Oct21 |
210713 |
74.50 |
75.81 |
74.17 |
75.71 |
+1.29 |
151,476 |
310,306 |
+10,149 |
Hover/Click |
|
Nov21 |
210713 |
73.73 |
75.03 |
73.41 |
74.93 |
+1.28 |
72,386 |
180,958 |
+8,242 |
Hover/Click |
|
Dec21 |
210713 |
72.85 |
74.25 |
72.65 |
74.13 |
+1.26 |
91,317 |
278,648 |
+584 |
Hover/Click |
|
Jan22 |
210713 |
72.31 |
73.54 |
71.98 |
73.43 |
+1.25 |
21,067 |
93,548 |
+4,452 |
Hover/Click |
|
Feb22 |
210713 |
71.66 |
72.90 |
71.37 |
72.80 |
+1.23 |
10,427 |
73,892 |
+576 |
Hover/Click |
|
Mar22 |
210713 |
71.14 |
72.35 |
70.85 |
72.26 |
+1.22 |
14,953 |
86,416 |
-967 |
Hover/Click |
|
Apr22 |
210713 |
70.72 |
71.84 |
70.46 |
71.78 |
+1.21 |
3,985 |
39,767 |
+187 |
Hover/Click |
|
May22 |
210713 |
70.27 |
71.39 |
69.95 |
71.33 |
+1.20 |
6,707 |
37,648 |
+1,608 |
Hover/Click |
|
Jun22 |
210713 |
69.92 |
70.95 |
69.58 |
70.88 |
+1.20 |
17,983 |
132,276 |
-1,085 |
Hover/Click |
|
Jul22 |
210713 |
69.67 |
70.46 |
69.67 |
70.46 |
+1.20 |
1,374 |
36,913 |
+901 |
Hover/Click |
|
Aug22 |
210713 |
70.05 |
70.05 |
70.05 |
70.05 |
+1.19 |
558 |
31,066 |
-32 |
Hover/Click |
|
Sep22 |
210713 |
69.66 |
69.66 |
69.66 |
69.66 |
+1.19 |
845 |
37,130 |
+79 |
Hover/Click |
|
Oct22 |
210713 |
69.27 |
69.27 |
69.27 |
69.27 |
+1.18 |
177 |
22,230 |
-8 |
Hover/Click |
| Total Volume and Open Interest |
673,784 |
2,372,203 |
-6,231 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Aug21 |
210713 |
608.25 |
618.75 |
605.75 |
613.00 |
+6.50 |
114,768 |
227,731 |
+9,512 |
Hover/Click |
|
Sep21 |
210713 |
609.50 |
619.75 |
607.00 |
614.25 |
+6.75 |
67,992 |
160,138 |
+6,092 |
Hover/Click |
|
Oct21 |
210713 |
609.75 |
620.25 |
607.50 |
614.75 |
+6.50 |
33,156 |
143,593 |
+1,632 |
Hover/Click |
|
Nov21 |
210713 |
607.50 |
617.75 |
605.25 |
612.50 |
+6.50 |
12,386 |
82,892 |
-4 |
Hover/Click |
|
Dec21 |
210713 |
604.50 |
614.50 |
602.00 |
609.25 |
+6.50 |
27,789 |
152,120 |
+445 |
Hover/Click |
|
Jan22 |
210713 |
602.50 |
612.25 |
600.25 |
607.00 |
+6.25 |
5,029 |
49,076 |
+1,551 |
Hover/Click |
|
Feb22 |
210713 |
600.50 |
610.50 |
600.50 |
605.50 |
+6.25 |
2,956 |
15,404 |
+609 |
Hover/Click |
|
Mar22 |
210713 |
598.75 |
608.50 |
598.25 |
603.50 |
+6.50 |
2,414 |
19,437 |
+44 |
Hover/Click |
|
Apr22 |
210713 |
597.50 |
606.00 |
595.50 |
601.00 |
+6.25 |
653 |
7,344 |
-28 |
Hover/Click |
|
May22 |
210713 |
593.50 |
603.25 |
593.25 |
598.50 |
+6.25 |
307 |
10,203 |
+118 |
Hover/Click |
| Total Volume and Open Interest |
317,409 |
1,017,822 |
-5,469 |
|
| Ethanol(CBOT) |
|
Aug21 |
210713 |
2.320 |
2.320 |
2.320 |
2.320 |
unch |
0 |
2 |
+0 |
|
|
Sep21 |
210713 |
2.320 |
2.320 |
2.320 |
2.320 |
unch |
|
|
|
|
|
Oct21 |
210713 |
2.307 |
2.307 |
2.307 |
2.307 |
unch |
|
|
|
|
|
Nov21 |
210713 |
2.307 |
2.307 |
2.307 |
2.307 |
unch |
|
|
|
|
|
Dec21 |
210713 |
2.307 |
2.307 |
2.307 |
2.307 |
unch |
|
|
|
|
|
Jan22 |
210713 |
2.237 |
2.237 |
2.237 |
2.237 |
unch |
|
|
|
|
|
Feb22 |
210713 |
2.237 |
2.237 |
2.237 |
2.237 |
unch |
|
|
|
|
|
Mar22 |
210713 |
2.237 |
2.237 |
2.237 |
2.237 |
unch |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug21 |
210713 |
74.21 |
75.51 |
73.71 |
75.25 |
+1.15 |
26,542 |
32,382 |
-2,493 |
Hover/Click |
|
Sep21 |
210713 |
73.57 |
74.89 |
73.11 |
74.69 |
+1.25 |
32,779 |
102,745 |
-679 |
Hover/Click |
|
Oct21 |
210713 |
72.44 |
73.82 |
72.18 |
73.69 |
+1.33 |
26,594 |
41,150 |
-921 |
Hover/Click |
|
Nov21 |
210713 |
71.80 |
72.85 |
71.28 |
72.74 |
+1.35 |
13,108 |
25,649 |
+668 |
Hover/Click |
|
Dec21 |
210713 |
70.71 |
72.02 |
70.48 |
71.90 |
+1.32 |
19,854 |
121,755 |
+394 |
Hover/Click |
|
Jan22 |
210713 |
70.04 |
71.20 |
69.77 |
71.13 |
+1.30 |
3,587 |
15,230 |
+329 |
Hover/Click |
|
Feb22 |
210713 |
69.40 |
70.46 |
69.35 |
70.43 |
+1.29 |
696 |
9,687 |
-133 |
Hover/Click |
|
Mar22 |
210713 |
68.66 |
69.83 |
68.54 |
69.79 |
+1.28 |
1,320 |
19,635 |
+250 |
Hover/Click |
|
Apr22 |
210713 |
68.03 |
69.20 |
68.03 |
69.17 |
+1.26 |
178 |
6,149 |
-20 |
Hover/Click |
|
May22 |
210713 |
67.53 |
68.59 |
67.53 |
68.59 |
+1.26 |
169 |
4,709 |
+0 |
Hover/Click |
|
Jun22 |
210713 |
66.93 |
68.07 |
66.85 |
68.02 |
+1.23 |
3,182 |
43,752 |
+341 |
Hover/Click |
|
Jul22 |
210713 |
67.45 |
67.45 |
67.45 |
67.45 |
+1.22 |
84 |
2,638 |
+14 |
Hover/Click |
|
Aug22 |
210713 |
66.91 |
66.91 |
66.91 |
66.91 |
+1.22 |
10 |
3,269 |
-7 |
Hover/Click |
|
Sep22 |
210713 |
66.39 |
66.39 |
66.39 |
66.39 |
+1.21 |
293 |
7,186 |
+1 |
Hover/Click |
|
Oct22 |
210713 |
65.90 |
65.90 |
65.90 |
65.90 |
+1.21 |
97 |
3,769 |
+43 |
Hover/Click |
|
Nov22 |
210713 |
65.45 |
65.45 |
65.45 |
65.45 |
+1.21 |
166 |
4,263 |
-81 |
Hover/Click |
| Total Volume and Open Interest |
135,719 |
592,903 |
-633 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep21 |
210713 |
92.205 |
92.810 |
92.135 |
92.760 |
+0.505 |
14,474 |
35,542 |
-668 |
Hover/Click |
|
Dec21 |
210713 |
92.195 |
92.790 |
92.195 |
92.735 |
+0.500 |
97 |
1,088 |
+40 |
Hover/Click |
|
Mar22 |
210713 |
92.635 |
92.670 |
92.635 |
92.670 |
+0.500 |
5 |
87 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
14,576 |
36,717 |
-623 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep21 |
210713 |
74.82 |
75.05 |
74.29 |
74.48 |
-0.29 |
67,820 |
154,571 |
+2,230 |
Hover/Click |
|
Dec21 |
210713 |
74.85 |
75.07 |
74.33 |
74.50 |
-0.29 |
20 |
361 |
+6 |
Hover/Click |
|
Mar22 |
210713 |
74.53 |
75.09 |
74.37 |
74.53 |
-0.29 |
0 |
40 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
67,966 |
155,317 |
+2,267 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep21 |
210713 |
138.92 |
139.07 |
138.01 |
138.22 |
-0.53 |
110,924 |
171,107 |
-7,757 |
Hover/Click |
|
Dec21 |
210713 |
138.91 |
139.08 |
138.09 |
138.24 |
-0.53 |
28 |
2,168 |
-12 |
Hover/Click |
|
Mar22 |
210713 |
138.30 |
139.11 |
138.14 |
138.30 |
-0.53 |
0 |
168 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
111,292 |
175,110 |
-7,768 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep21 |
210713 |
80.30 |
80.37 |
79.74 |
79.89 |
-0.33 |
75,447 |
186,544 |
-7,091 |
Hover/Click |
|
Dec21 |
210713 |
80.29 |
80.36 |
79.76 |
79.89 |
-0.32 |
38 |
7,021 |
+3 |
Hover/Click |
|
Mar22 |
210713 |
79.87 |
80.33 |
79.77 |
79.89 |
-0.33 |
1 |
539 |
+0 |
Hover/Click |
|
Jun22 |
210713 |
79.90 |
80.27 |
79.74 |
79.85 |
-0.33 |
0 |
90 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
75,572 |
195,491 |
-7,108 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep21 |
210713 |
90.67 |
90.80 |
90.42 |
90.46 |
-0.23 |
104,862 |
201,315 |
+1,750 |
Hover/Click |
|
Dec21 |
210713 |
90.70 |
90.86 |
90.49 |
90.53 |
-0.23 |
76 |
589 |
+71 |
Hover/Click |
|
Mar22 |
210713 |
90.66 |
90.98 |
90.64 |
90.66 |
-0.23 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
104,980 |
202,954 |
+1,818 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep21 |
210713 |
109.49 |
109.54 |
108.86 |
109.01 |
-0.41 |
21,529 |
43,603 |
+1,244 |
Hover/Click |
|
Dec21 |
210713 |
109.57 |
109.79 |
109.14 |
109.27 |
-0.41 |
3 |
103 |
+0 |
Hover/Click |
|
Mar22 |
210713 |
109.58 |
109.58 |
109.58 |
109.58 |
-0.41 |
0 |
33 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
21,532 |
43,752 |
+1,244 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep21 |
210713 |
118.76 |
118.90 |
117.86 |
117.96 |
-0.77 |
134,943 |
677,577 |
-2,978 |
Hover/Click |
|
Dec21 |
210713 |
119.04 |
119.11 |
118.09 |
118.18 |
-0.77 |
547 |
6,270 |
+270 |
Hover/Click |
|
Mar22 |
210713 |
118.97 |
119.37 |
118.36 |
118.44 |
-0.77 |
1 |
9,411 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
135,904 |
697,322 |
-2,809 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep21 |
210713 |
499.38 |
500.75 |
494.00 |
494.75 |
-4.63 |
33,705 |
145,185 |
-1,166 |
Hover/Click |
|
Dec21 |
210713 |
490.25 |
494.50 |
488.25 |
488.75 |
-4.63 |
25 |
2,099 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
33,730 |
147,331 |
-1,146 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Aug21 |
210713 |
192.50 |
193.80 |
191.10 |
193.05 |
+0.55 |
2,105 |
35,954 |
+382 |
|
|
Sep21 |
210713 |
192.20 |
193.00 |
190.35 |
192.35 |
+0.55 |
95 |
4,071 |
+4 |
Hover/Click |
|
Oct21 |
210713 |
191.50 |
192.30 |
189.70 |
191.65 |
+0.55 |
0 |
6 |
+0 |
|
|
Nov21 |
210713 |
190.85 |
191.05 |
189.00 |
190.85 |
+0.55 |
|
|
|
|
| Total Volume and Open Interest |
2,200 |
40,031 |
+386 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210713 |
162~120 |
163~040 |
161~060 |
161~140 |
-1~020 |
289,713 |
1,189,867 |
+7,144 |
Hover/Click |
|
Dec21 |
210713 |
161~010 |
161~170 |
159~240 |
159~300 |
-1~020 |
0 |
11 |
+0 |
Hover/Click |
|
Mar22 |
210713 |
159~300 |
159~300 |
159~300 |
159~300 |
-1~020 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
289,713 |
1,189,878 |
+7,144 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210713 |
133~130 |
133~180 |
132~310 |
132~315 |
-0~135 |
1,208,316 |
4,192,809 |
-49,222 |
Hover/Click |
|
Dec21 |
210713 |
132~240 |
132~280 |
132~100 |
132~100 |
-0~135 |
128 |
585 |
+9 |
Hover/Click |
|
Mar22 |
210713 |
132~080 |
132~080 |
132~080 |
132~080 |
-0~135 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,208,444 |
4,193,394 |
-49,213 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210713 |
123~286 |
123~306 |
123~176 |
123~194 |
-0~086 |
688,853 |
3,451,846 |
-16,886 |
Hover/Click |
|
Dec21 |
210713 |
123~074 |
123~074 |
123~030 |
123~040 |
-0~090 |
0 |
56 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
688,853 |
3,451,902 |
-16,886 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210713 |
110~070 |
110~071 |
110~042 |
110~050 |
-0~015 |
297,622 |
2,016,493 |
-21,811 |
Hover/Click |
|
Dec21 |
210713 |
110~003 |
110~045 |
110~000 |
110~007 |
-0~016 |
2 |
3 |
+2 |
Hover/Click |
|
Mar22 |
210713 |
110~007 |
110~007 |
110~007 |
110~007 |
-0~016 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
297,624 |
2,016,496 |
-21,809 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Sep21 |
210713 |
99.875 |
99.875 |
99.870 |
99.870 |
unch |
79,672 |
970,696 |
+3,989 |
|
|
Dec21 |
210713 |
99.805 |
99.810 |
99.795 |
99.800 |
-0.005 |
79,112 |
1,048,133 |
+1,387 |
|
|
Mar22 |
210713 |
99.810 |
99.815 |
99.795 |
99.800 |
-0.010 |
96,473 |
873,276 |
-1,253 |
|
|
Jun22 |
210713 |
99.745 |
99.755 |
99.720 |
99.725 |
-0.020 |
104,883 |
806,549 |
+1,803 |
|
|
Sep22 |
210713 |
99.670 |
99.675 |
99.620 |
99.625 |
-0.040 |
148,922 |
678,297 |
-15,289 |
|
|
Dec22 |
210713 |
99.530 |
99.545 |
99.470 |
99.475 |
-0.055 |
223,651 |
862,456 |
+6,064 |
|
|
Mar23 |
210713 |
99.440 |
99.450 |
99.355 |
99.365 |
-0.065 |
148,864 |
999,825 |
+17,744 |
|
|
Jun23 |
210713 |
99.320 |
99.335 |
99.225 |
99.235 |
-0.075 |
141,909 |
927,152 |
-8,830 |
|
|
Sep23 |
210713 |
99.110 |
99.130 |
99.015 |
99.025 |
-0.080 |
132,531 |
774,719 |
-9,366 |
|
|
Dec23 |
210713 |
98.995 |
99.015 |
98.895 |
98.910 |
-0.080 |
184,144 |
849,001 |
+9,076 |
|
|
Mar24 |
210713 |
98.890 |
98.910 |
98.795 |
98.810 |
-0.075 |
80,099 |
334,800 |
+1,859 |
|
|
Jun24 |
210713 |
98.785 |
98.805 |
98.695 |
98.710 |
-0.070 |
69,485 |
400,772 |
-3,350 |
|
|
Sep24 |
210713 |
98.690 |
98.710 |
98.605 |
98.615 |
-0.070 |
68,795 |
483,352 |
+1,849 |
|
|
Dec24 |
210713 |
98.595 |
98.620 |
98.525 |
98.530 |
-0.070 |
80,933 |
714,957 |
-5,318 |
|
|
Mar25 |
210713 |
98.545 |
98.565 |
98.475 |
98.480 |
-0.065 |
29,696 |
273,942 |
-333 |
|
|
Jun25 |
210713 |
98.475 |
98.500 |
98.415 |
98.420 |
-0.060 |
28,915 |
162,795 |
+233 |
|
|
Sep25 |
210713 |
98.420 |
98.445 |
98.355 |
98.365 |
-0.055 |
28,613 |
195,931 |
-1,581 |
|
|
Dec25 |
210713 |
98.350 |
98.380 |
98.290 |
98.295 |
-0.055 |
45,957 |
179,761 |
+9,183 |
|
| Total Volume and Open Interest |
1,842,420 |
12,264,991 |
+12,480 |
|
| Ultra T-Bond(CBOT) |
|
Sep21 |
210713 |
195~11 |
196~31 |
193~06 |
193~29 |
-1~21 |
144,404 |
1,193,299 |
-3,541 |
|
|
Dec21 |
210713 |
192~29 |
192~29 |
192~29 |
192~29 |
-1~21 |
|
|
|
|
|
Mar22 |
210713 |
192~29 |
192~29 |
192~29 |
192~29 |
-1~21 |
|
|
|
|
| Total Volume and Open Interest |
144,404 |
1,193,299 |
-3,541 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Sep21 |
210713 |
148~125 |
148~225 |
147~210 |
147~235 |
-0~225 |
232,343 |
1,523,361 |
-13,828 |
|
|
Dec21 |
210713 |
147~055 |
147~055 |
147~055 |
147~055 |
-0~225 |
|
|
|
|
|
Mar22 |
210713 |
147~055 |
147~055 |
147~055 |
147~055 |
-0~225 |
|
|
|
|
| Total Volume and Open Interest |
232,343 |
1,523,361 |
-13,828 |
|
| 30 Day Federal Funds(CBOT) |
|
Jul21 |
210713 |
99.902 |
99.905 |
99.902 |
99.905 |
+0.003 |
2,154 |
145,364 |
+1,176 |
|
|
Aug21 |
210713 |
99.910 |
99.910 |
99.905 |
99.910 |
+0.005 |
2,981 |
107,398 |
+1,962 |
|
|
Sep21 |
210713 |
99.910 |
99.910 |
99.905 |
99.910 |
+0.005 |
2,213 |
71,466 |
+605 |
|
|
Oct21 |
210713 |
99.910 |
99.915 |
99.910 |
99.910 |
unch |
1,266 |
80,235 |
+499 |
|
|
Nov21 |
210713 |
99.915 |
99.915 |
99.910 |
99.915 |
+0.005 |
1,186 |
89,642 |
+108 |
|
|
Dec21 |
210713 |
99.915 |
99.915 |
99.910 |
99.915 |
+0.005 |
240 |
52,835 |
-6 |
|
| Total Volume and Open Interest |
38,113 |
1,037,994 |
+6,169 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep21 |
210713 |
152.28 |
152.33 |
152.14 |
152.31 |
+0.05 |
1,733 |
16,469 |
+199 |
Hover/Click |
|
Dec21 |
210713 |
152.31 |
152.31 |
152.31 |
152.31 |
+0.05 |
|
|
|
Hover/Click |
|
Mar22 |
210713 |
152.31 |
152.31 |
152.31 |
152.31 |
+0.05 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,733 |
16,469 |
+199 |
|
| Euro-Buxl(EUREX) |
|
Sep21 |
210713 |
207.10 |
207.88 |
205.88 |
207.28 |
+0.18 |
67,531 |
320,151 |
-6,341 |
|
|
Dec21 |
210713 |
205.16 |
205.90 |
204.96 |
205.66 |
+0.18 |
1 |
4,167 |
-1 |
|
|
Mar22 |
210713 |
204.48 |
204.48 |
204.48 |
204.48 |
+0.18 |
|
|
|
|
| Total Volume and Open Interest |
67,532 |
324,318 |
-6,342 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210713 |
174.05 |
174.31 |
173.70 |
174.12 |
+0.07 |
552,531 |
1,492,039 |
-90,101 |
Hover/Click |
|
Dec21 |
210713 |
171.25 |
171.25 |
171.25 |
171.25 |
+0.07 |
9 |
3,531 |
+3 |
Hover/Click |
|
Mar22 |
210713 |
173.27 |
173.27 |
173.27 |
173.27 |
+0.07 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
552,540 |
1,495,570 |
-90,098 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210713 |
134.53 |
134.57 |
134.41 |
134.54 |
+0.03 |
277,257 |
1,315,587 |
-45,378 |
Hover/Click |
|
Dec21 |
210713 |
135.23 |
135.23 |
135.23 |
135.23 |
+0.04 |
0 |
37 |
-1 |
Hover/Click |
|
Mar22 |
210713 |
137.14 |
137.14 |
137.14 |
137.14 |
+0.03 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
277,257 |
1,315,624 |
-45,379 |
|
| Euro-Schatz(EUREX) |
|
Sep21 |
210713 |
112.18 |
112.18 |
112.15 |
112.18 |
unch |
185,302 |
1,261,104 |
-16,519 |
|
|
Dec21 |
210713 |
112.18 |
112.18 |
112.18 |
112.18 |
unch |
|
|
|
|
|
Mar22 |
210713 |
113.53 |
113.53 |
113.53 |
113.53 |
unch |
|
|
|
|
| Total Volume and Open Interest |
185,302 |
1,261,104 |
-16,519 |
|
| 3-Mth Euribor(EUREX) |
|
Sep21 |
210713 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
1,541 |
+0 |
|
|
Dec21 |
210713 |
100.535 |
100.535 |
100.535 |
100.535 |
unch |
0 |
741 |
+0 |
|
|
Mar22 |
210713 |
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 |
210713 |
128~30 |
129~07 |
128~23 |
129~05 |
+0~07 |
213,275 |
668,894 |
-5,205 |
Hover/Click |
|
Dec21 |
210713 |
128~05 |
128~05 |
128~05 |
128~05 |
+0~07 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
213,275 |
668,894 |
-5,205 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Sep21 |
210713 |
99.92 |
99.92 |
99.91 |
99.92 |
unch |
21,446 |
553,017 |
+5,324 |
|
|
Dec21 |
210713 |
99.88 |
99.88 |
99.87 |
99.88 |
unch |
46,465 |
475,884 |
+914 |
|
|
Mar22 |
210713 |
99.76 |
99.77 |
99.75 |
99.76 |
+0.00 |
76,603 |
526,634 |
-3,802 |
|
|
Jun22 |
210713 |
99.68 |
99.70 |
99.68 |
99.69 |
+0.01 |
67,448 |
392,961 |
-18 |
|
|
Sep22 |
210713 |
99.61 |
99.63 |
99.61 |
99.61 |
unch |
76,097 |
370,057 |
+1,161 |
|
|
Dec22 |
210713 |
99.56 |
99.57 |
99.54 |
99.55 |
unch |
67,671 |
325,754 |
-12,465 |
|
| Total Volume and Open Interest |
646,541 |
4,452,700 |
-14,674 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Sep21 |
210713 |
100.540 |
100.540 |
100.535 |
100.535 |
unch |
17,548 |
389,024 |
+1,476 |
|
|
Dec21 |
210713 |
100.535 |
100.535 |
100.525 |
100.530 |
unch |
17,593 |
446,091 |
+1,701 |
|
|
Mar22 |
210713 |
100.520 |
100.520 |
100.510 |
100.510 |
-0.005 |
24,208 |
287,446 |
-5,971 |
|
| Total Volume and Open Interest |
516,387 |
4,153,285 |
-12,772 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep21 |
210713 |
99.97 |
99.97 |
99.96 |
99.97 |
unch |
945 |
121,231 |
-980 |
|
|
Dec21 |
210713 |
99.94 |
99.94 |
99.93 |
99.94 |
unch |
2,222 |
159,151 |
-6 |
|
|
Mar22 |
210713 |
99.90 |
99.91 |
99.90 |
99.91 |
unch |
23,976 |
151,464 |
-4,634 |
|
|
Jun22 |
210713 |
99.84 |
99.85 |
99.83 |
99.84 |
unch |
18,421 |
172,922 |
-165 |
|
|
Sep22 |
210713 |
99.73 |
99.74 |
99.72 |
99.73 |
unch |
15,204 |
114,608 |
+2,539 |
|
|
Dec22 |
210713 |
99.61 |
99.62 |
99.60 |
99.61 |
unch |
8,736 |
79,555 |
-9,754 |
|
|
Mar23 |
210713 |
99.50 |
99.52 |
99.50 |
99.51 |
+0.01 |
6,815 |
53,582 |
+86 |
|
|
Jun23 |
210713 |
99.40 |
99.42 |
99.39 |
99.40 |
unch |
4,588 |
33,433 |
-1,511 |
|
|
Sep23 |
210713 |
99.31 |
99.31 |
99.30 |
99.30 |
+0.01 |
17 |
1,678 |
+14 |
|
|
Dec23 |
210713 |
99.19 |
99.19 |
99.19 |
99.19 |
+0.01 |
147 |
1,170 |
+147 |
|
| Total Volume and Open Interest |
81,071 |
889,222 |
-14,264 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep21 |
210713 |
98.68 |
98.69 |
98.66 |
98.67 |
-0.01 |
198,316 |
1,234,183 |
-1,984 |
|
|
Dec21 |
210713 |
98.67 |
98.67 |
98.67 |
98.67 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
198,316 |
1,234,183 |
-1,984 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep21 |
210713 |
99.65 |
99.67 |
99.64 |
99.66 |
+0.01 |
134,069 |
773,213 |
+2,236 |
|
|
Dec21 |
210713 |
99.65 |
99.65 |
99.65 |
99.65 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
134,069 |
773,213 |
+2,236 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Aug21 |
210713 |
1806.7 |
1818.0 |
1798.7 |
1809.9 |
+4.0 |
185,581 |
316,439 |
-16,167 |
Hover/Click |
|
Oct21 |
210713 |
1808.8 |
1819.4 |
1800.5 |
1811.7 |
+4.1 |
3,825 |
22,421 |
+413 |
Hover/Click |
|
Dec21 |
210713 |
1810.6 |
1821.5 |
1802.9 |
1814.0 |
+4.1 |
45,475 |
116,444 |
+20,055 |
Hover/Click |
|
Feb22 |
210713 |
1814.3 |
1822.4 |
1806.0 |
1815.9 |
+4.0 |
4,965 |
13,246 |
+1,492 |
Hover/Click |
|
Apr22 |
210713 |
1822.5 |
1825.1 |
1814.0 |
1817.9 |
+4.1 |
1,331 |
2,731 |
-210 |
Hover/Click |
|
Jun22 |
210713 |
1821.0 |
1824.8 |
1812.0 |
1819.9 |
+4.3 |
714 |
3,023 |
+115 |
Hover/Click |
|
Aug22 |
210713 |
1822.4 |
1822.4 |
1818.6 |
1821.6 |
+4.4 |
31 |
91 |
+24 |
Hover/Click |
|
Oct22 |
210713 |
1823.2 |
1823.2 |
1823.2 |
1823.2 |
+4.4 |
11 |
60 |
-2 |
Hover/Click |
|
Dec22 |
210713 |
1826.1 |
1826.4 |
1823.2 |
1824.4 |
+4.5 |
136 |
1,390 |
+100 |
Hover/Click |
|
Feb23 |
210713 |
1827.4 |
1827.4 |
1827.4 |
1827.4 |
+4.5 |
|
|
|
Hover/Click |
|
Apr23 |
210713 |
1830.6 |
1830.6 |
1830.6 |
1830.6 |
+4.5 |
|
|
|
Hover/Click |
|
Jun23 |
210713 |
1833.8 |
1833.8 |
1833.8 |
1833.8 |
+4.5 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
242,532 |
476,693 |
+5,950 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Jul21 |
210713 |
2620.5 |
2637.0 |
2610.0 |
2611.5 |
-10.2 |
64 |
874 |
-238 |
Hover/Click |
|
Sep21 |
210713 |
2632.0 |
2644.0 |
2600.5 |
2614.0 |
-9.9 |
45,503 |
120,208 |
-1,112 |
Hover/Click |
|
Dec21 |
210713 |
2635.5 |
2648.0 |
2605.0 |
2618.5 |
-9.7 |
1,570 |
25,074 |
-68 |
Hover/Click |
|
Mar22 |
210713 |
2647.0 |
2647.0 |
2610.0 |
2623.2 |
-9.4 |
148 |
3,866 |
+36 |
Hover/Click |
|
May22 |
210713 |
2640.0 |
2645.0 |
2620.5 |
2626.0 |
-9.3 |
17 |
828 |
+8 |
Hover/Click |
|
Jul22 |
210713 |
2629.2 |
2629.2 |
2629.2 |
2629.2 |
-9.3 |
1 |
148 |
+0 |
Hover/Click |
|
Sep22 |
210713 |
2631.6 |
2631.6 |
2631.6 |
2631.6 |
-9.3 |
2 |
30 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
47,461 |
153,632 |
-1,376 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul21 |
210713 |
1109.8 |
1110.5 |
1102.2 |
1109.8 |
-11.9 |
73 |
517 |
-69 |
Hover/Click |
|
Oct21 |
210713 |
1120.4 |
1122.0 |
1100.2 |
1111.2 |
-11.8 |
11,543 |
51,983 |
-941 |
Hover/Click |
|
Jan22 |
210713 |
1122.7 |
1122.7 |
1106.6 |
1114.1 |
-11.5 |
312 |
1,993 |
+166 |
Hover/Click |
|
Apr22 |
210713 |
1123.4 |
1124.5 |
1111.0 |
1116.8 |
-11.8 |
32 |
333 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
11,978 |
55,041 |
-848 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep21 |
210713 |
2850.00 |
2858.00 |
2822.50 |
2832.50 |
-26.80 |
1,098 |
10,175 |
+49 |
Hover/Click |
|
Dec21 |
210713 |
2850.00 |
2850.00 |
2836.40 |
2836.40 |
-27.40 |
23 |
140 |
+5 |
Hover/Click |
|
Mar22 |
210713 |
2835.80 |
2835.80 |
2835.80 |
2835.80 |
-26.20 |
1 |
16 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,123 |
10,335 |
+54 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Jul21 |
210713 |
433.80 |
433.80 |
426.75 |
431.45 |
-0.85 |
484 |
2,658 |
-159 |
Hover/Click |
|
Sep21 |
210713 |
432.90 |
434.25 |
425.50 |
430.70 |
-0.90 |
81,766 |
125,667 |
+1,117 |
Hover/Click |
|
Dec21 |
210713 |
433.00 |
433.75 |
425.25 |
430.25 |
-0.95 |
6,269 |
43,777 |
+490 |
Hover/Click |
|
Mar22 |
210713 |
432.95 |
432.95 |
425.20 |
429.90 |
-1.10 |
1,214 |
15,896 |
+391 |
Hover/Click |
|
May22 |
210713 |
427.05 |
432.40 |
425.80 |
429.65 |
-1.20 |
104 |
2,492 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
90,752 |
200,222 |
+1,940 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210713 |
34890 |
34915 |
34747 |
34776 |
-99 |
156,203 |
110,667 |
+7,735 |
Hover/Click |
|
Dec21 |
210713 |
34800 |
34800 |
34649 |
34668 |
-100 |
67 |
425 |
-17 |
Hover/Click |
|
Mar22 |
210713 |
34562 |
34562 |
34562 |
34562 |
-107 |
0 |
9 |
+0 |
Hover/Click |
|
Jun22 |
210713 |
34445 |
34445 |
34445 |
34445 |
-107 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
156,270 |
111,102 |
+7,718 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Sep21 |
210713 |
4361.25 |
4377.75 |
4357.00 |
4361.25 |
-15.25 |
3,064 |
14,657 |
+1,922 |
|
|
Dec21 |
210713 |
4350.75 |
4350.75 |
4350.75 |
4350.75 |
-15.25 |
|
|
|
|
|
Mar22 |
210713 |
1066.60 |
1066.60 |
1066.60 |
1066.60 |
-15.20 |
|
|
|
|
|
Jun22 |
210713 |
1057.70 |
1057.70 |
1057.70 |
1057.70 |
-14.70 |
|
|
|
|
| Total Volume and Open Interest |
3,064 |
14,731 |
+1,922 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep21 |
210713 |
4377.00 |
4383.75 |
4356.50 |
4361.25 |
-15.25 |
1,311,506 |
2,525,430 |
+28,151 |
Hover/Click |
|
Dec21 |
210713 |
4364.00 |
4373.00 |
4346.50 |
4350.75 |
-15.25 |
862 |
53,177 |
+179 |
Hover/Click |
|
Mar22 |
210713 |
4345.75 |
4365.25 |
4340.00 |
4343.50 |
-15.00 |
57 |
1,138 |
+4 |
Hover/Click |
|
Jun22 |
210713 |
4334.50 |
4334.50 |
4334.50 |
4334.50 |
-14.75 |
0 |
45,722 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,312,425 |
2,625,511 |
+28,372 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep21 |
210713 |
14880.00 |
14994.75 |
14794.50 |
14865.00 |
-4.25 |
424,770 |
229,870 |
+4,752 |
Hover/Click |
|
Dec21 |
210713 |
14870.00 |
14981.25 |
14784.75 |
14852.75 |
-4.25 |
495 |
1,349 |
+6 |
Hover/Click |
|
Mar22 |
210713 |
14855.00 |
14965.75 |
14785.75 |
14843.75 |
-10.50 |
12 |
19 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
425,279 |
231,245 |
+4,760 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep21 |
210713 |
2713.80 |
2713.80 |
2666.00 |
2667.30 |
-41.90 |
13,230 |
43,806 |
+14 |
Hover/Click |
|
Dec21 |
210713 |
2665.90 |
2665.90 |
2665.00 |
2665.90 |
-41.20 |
1 |
1 |
-1 |
Hover/Click |
|
Mar22 |
210713 |
2685.90 |
2685.90 |
2685.90 |
2685.90 |
-40.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
13,231 |
43,807 |
+13 |
|
| Volatility Index(CBOE) |
|
Jul21 |
210713 |
17.30 |
17.90 |
16.95 |
17.73 |
+0.36 |
89,044 |
80,172 |
-13,520 |
|
|
Aug21 |
210713 |
19.65 |
20.10 |
19.39 |
20.02 |
+0.18 |
75,290 |
142,594 |
+10,465 |
|
|
Sep21 |
210713 |
21.05 |
21.50 |
20.88 |
21.40 |
+0.15 |
16,440 |
34,870 |
-298 |
|
|
Oct21 |
210713 |
22.02 |
22.46 |
21.87 |
22.35 |
+0.15 |
11,376 |
30,127 |
+110 |
|
| Total Volume and Open Interest |
205,213 |
323,986 |
+284 |
|
| S & P 600(CME) |
|
Sep21 |
210713 |
1339.30 |
1339.30 |
1339.30 |
1339.30 |
-26.00 |
|
|
|
|
|
Dec21 |
210713 |
1340.20 |
1340.20 |
1340.20 |
1340.20 |
-26.00 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep21 |
210713 |
2277.30 |
2278.40 |
2233.10 |
2234.20 |
-43.10 |
148,358 |
419,364 |
-735 |
Hover/Click |
|
Dec21 |
210713 |
2267.50 |
2273.50 |
2229.60 |
2230.10 |
-42.90 |
73 |
1,129 |
+18 |
Hover/Click |
|
Mar22 |
210713 |
2225.60 |
2225.60 |
2225.60 |
2225.60 |
-42.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
148,431 |
420,493 |
-717 |
|
| Nikkei 225(CME) |
|
Sep21 |
210713 |
28665 |
28860 |
28495 |
28570 |
-105 |
8,294 |
15,690 |
-310 |
|
|
Dec21 |
210713 |
28655 |
28685 |
28380 |
28445 |
-70 |
0 |
13 |
+0 |
|
| Total Volume and Open Interest |
8,300 |
15,703 |
-310 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep21 |
210713 |
28520 |
28840 |
28385 |
28650 |
+130 |
108,309 |
113,975 |
+6,703 |
|
|
Dec21 |
210713 |
28480 |
28480 |
28480 |
28480 |
+130 |
5 |
10,643 |
+4 |
|
|
Mar22 |
210713 |
28445 |
28445 |
28445 |
28445 |
+130 |
0 |
623 |
+0 |
|
| Total Volume and Open Interest |
108,314 |
146,309 |
+5,405 |
|
| Nikkei 225 Mini(JPX) |
|
Sep21 |
210713 |
28675 |
28840 |
28650 |
28650 |
+150 |
796,669 |
247,007 |
+13,662 |
|
|
Dec21 |
210713 |
28300 |
28650 |
28190 |
28480 |
+170 |
44,692 |
9,398 |
+1,591 |
|
|
Mar22 |
210713 |
28250 |
28585 |
28145 |
28400 |
+150 |
725 |
2,106 |
+140 |
|
| Total Volume and Open Interest |
898,693 |
279,100 |
-10,398 |
|
| Nikkei 225(JPX) |
|
Sep21 |
210713 |
28670 |
28840 |
28650 |
28650 |
+150 |
61,888 |
188,994 |
+2,134 |
|
|
Dec21 |
210713 |
28490 |
28650 |
28470 |
28480 |
+170 |
237 |
43,288 |
-505 |
|
|
Mar22 |
210713 |
28500 |
28540 |
28400 |
28400 |
+150 |
10 |
3,852 |
+12 |
|
| Total Volume and Open Interest |
62,141 |
283,511 |
+3,752 |
|
| Nikkei 225(CME) Yen |
|
Sep21 |
210713 |
28645 |
28840 |
28480 |
28550 |
-105 |
51,754 |
43,371 |
-1,989 |
|
|
Dec21 |
210713 |
28335 |
28630 |
28305 |
28365 |
-95 |
1 |
9 |
-1 |
|
|
Mar22 |
210713 |
28325 |
28325 |
28325 |
28325 |
-60 |
|
|
|
|
| Total Volume and Open Interest |
51,755 |
43,380 |
-1,990 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep21 |
210713 |
28550 |
28550 |
28550 |
28550 |
-110 |
|
|
|
|
|
Dec21 |
210713 |
28370 |
28370 |
28370 |
28370 |
-90 |
|
|
|
|
|
Mar22 |
210713 |
28330 |
28330 |
28330 |
28330 |
-60 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jul21 |
210713 |
6563.5 |
6570.5 |
6535.0 |
6557.5 |
-1.0 |
77,779 |
285,353 |
+11,285 |
|
|
Aug21 |
210713 |
6567.0 |
6568.0 |
6530.5 |
6553.0 |
+0.5 |
5,035 |
3,368 |
+3,253 |
|
|
Sep21 |
210713 |
6541.0 |
6553.5 |
6532.0 |
6549.5 |
-1.0 |
190 |
8,505 |
+78 |
|
|
Dec21 |
210713 |
6523.0 |
6523.0 |
6523.0 |
6523.0 |
-1.5 |
1 |
28,504 |
+0 |
|
|
Mar22 |
210713 |
6506.0 |
6506.0 |
6506.0 |
6506.0 |
-1.0 |
|
|
|
|
|
Jun22 |
210713 |
6376.5 |
6376.5 |
6376.5 |
6376.5 |
-0.5 |
|
|
|
|
| Total Volume and Open Interest |
83,005 |
335,234 |
+14,616 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jul21 |
210713 |
27531 |
28017 |
27439 |
27880 |
+349 |
138,578 |
102,845 |
-5,983 |
|
|
Aug21 |
210713 |
27396 |
27950 |
27391 |
27814 |
+346 |
423 |
624 |
+78 |
|
|
Sep21 |
210713 |
27351 |
27859 |
27351 |
27731 |
+344 |
381 |
2,650 |
-53 |
|
| Total Volume and Open Interest |
139,479 |
110,847 |
-5,957 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210713 |
15787.0 |
15802.0 |
15732.0 |
15771.0 |
-18.0 |
80,754 |
86,499 |
-8,575 |
|
|
Dec21 |
210713 |
15766.0 |
15766.0 |
15720.0 |
15743.0 |
-18.0 |
24 |
350 |
+3 |
|
|
Mar22 |
210713 |
15722.0 |
15722.0 |
15722.0 |
15722.0 |
-18.0 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
80,778 |
86,854 |
-8,572 |
|
| Mini-DAX(EUREX) |
|
Sep21 |
210713 |
15785.0 |
15801.0 |
15731.0 |
15771.0 |
-18.0 |
56,342 |
20,010 |
-3,150 |
|
|
Dec21 |
210713 |
15740.0 |
15759.0 |
15720.0 |
15743.0 |
-18.0 |
55 |
274 |
+17 |
|
|
Mar22 |
210713 |
15703.0 |
15722.0 |
15703.0 |
15722.0 |
-18.0 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
56,397 |
20,288 |
-3,133 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210713 |
4091 |
4096 |
4073 |
4081 |
-9 |
802,620 |
2,928,274 |
-102,191 |
|
|
Dec21 |
210713 |
4060 |
4066 |
4055 |
4059 |
-9 |
3,472 |
102,709 |
+2,454 |
|
|
Mar22 |
201030 |
2870 |
2870 |
2870 |
2870 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210713 |
12072 |
12072 |
12001 |
12044 |
-13 |
30,514 |
140,466 |
-2,810 |
|
|
Dec21 |
210713 |
11986 |
12012 |
11986 |
12012 |
-13 |
5 |
768 |
-1 |
|
|
Mar22 |
210713 |
11891 |
11891 |
11891 |
11891 |
-13 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
30,519 |
141,235 |
-2,811 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep21 |
210713 |
7060.50 |
7080.50 |
7043.50 |
7052.50 |
-11.00 |
98,898 |
611,698 |
-2,323 |
|
|
Dec21 |
210713 |
7018.50 |
7018.50 |
7018.50 |
7018.50 |
-11.00 |
16 |
33 |
+0 |
|
|
Mar22 |
210713 |
6957.00 |
6957.00 |
6957.00 |
6957.00 |
-11.00 |
2 |
4 |
+0 |
|
| Total Volume and Open Interest |
98,916 |
611,738 |
-2,323 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep21 |
210713 |
7254.0 |
7298.0 |
7228.0 |
7251.0 |
-1.0 |
59,829 |
268,481 |
+695 |
|
|
Dec21 |
210713 |
7223.0 |
7223.0 |
7223.0 |
7223.0 |
-1.0 |
1 |
145 |
+0 |
|
|
Mar22 |
210713 |
7156.0 |
7156.0 |
7156.0 |
7156.0 |
-1.0 |
|
|
|
|
| Total Volume and Open Interest |
59,877 |
269,765 |
+694 |
|
| FTSE MIB(ISE) |
|
Sep21 |
210713 |
25220.00 |
25250.00 |
24975.00 |
25048.00 |
-143.00 |
22,359 |
82,015 |
-791 |
|
|
Dec21 |
210713 |
24790.00 |
24800.00 |
24675.00 |
24721.00 |
-143.00 |
31 |
270 |
+19 |
|
|
Mar22 |
210713 |
24544.00 |
24544.00 |
24544.00 |
24544.00 |
-143.00 |
0 |
6 |
+0 |
|
| Total Volume and Open Interest |
22,390 |
82,291 |
-772 |
|
| KOSPI 200(KFE) |
|
Sep21 |
210713 |
433.25 |
434.90 |
433.10 |
434.60 |
+3.10 |
272,391 |
247,081 |
+8,249 |
|
|
Dec21 |
210713 |
432.55 |
434.15 |
432.55 |
434.05 |
+3.25 |
383 |
28,605 |
+31 |
|
|
Mar22 |
210713 |
430.00 |
430.05 |
430.00 |
430.05 |
+1.75 |
0 |
2,686 |
+0 |
|
| Total Volume and Open Interest |
272,774 |
294,478 |
+8,280 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jul21 |
210713 |
533.50 |
540.05 |
532.05 |
539.00 |
+5.00 |
312 |
3,504 |
-278 |
|
|
Aug21 |
210713 |
531.25 |
537.05 |
529.00 |
535.75 |
+5.05 |
327 |
598 |
+317 |
|
|
Sep21 |
210713 |
536.40 |
536.40 |
536.40 |
536.40 |
+6.35 |
|
|
|
|
| Total Volume and Open Interest |
639 |
4,102 |
+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. |
|
|
