|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed July 14, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jul21 |
210714 |
1438.00 |
1475.75 |
1438.00 |
1467.75 |
+29.75 |
105 |
185 |
-97 |
Hover/Click |
Aug21 |
210714 |
1414.00 |
1458.50 |
1407.00 |
1453.00 |
+38.25 |
26,870 |
59,967 |
-2,139 |
Hover/Click |
Sep21 |
210714 |
1361.00 |
1397.50 |
1352.00 |
1394.25 |
+34.25 |
10,983 |
38,581 |
+324 |
Hover/Click |
Nov21 |
210714 |
1351.75 |
1385.75 |
1343.25 |
1383.25 |
+31.50 |
88,080 |
368,488 |
+433 |
Hover/Click |
Jan22 |
210714 |
1356.00 |
1389.00 |
1348.00 |
1387.00 |
+31.00 |
12,099 |
63,552 |
+291 |
Hover/Click |
Mar22 |
210714 |
1340.75 |
1371.75 |
1333.75 |
1370.25 |
+29.25 |
5,920 |
78,990 |
+31 |
Hover/Click |
May22 |
210714 |
1337.25 |
1365.75 |
1329.50 |
1364.75 |
+27.75 |
2,848 |
35,087 |
+238 |
Hover/Click |
Jul22 |
210714 |
1333.00 |
1363.25 |
1328.75 |
1362.50 |
+26.75 |
2,112 |
22,045 |
+197 |
Hover/Click |
Aug22 |
210714 |
1315.00 |
1343.75 |
1312.25 |
1343.75 |
+25.75 |
83 |
872 |
+9 |
Hover/Click |
Sep22 |
210714 |
1288.50 |
1302.50 |
1288.50 |
1302.50 |
+25.25 |
29 |
1,173 |
+4 |
Hover/Click |
Nov22 |
210714 |
1250.00 |
1277.50 |
1247.00 |
1277.50 |
+24.25 |
871 |
13,783 |
+141 |
Hover/Click |
Jan23 |
210714 |
1260.50 |
1278.25 |
1248.25 |
1278.25 |
+24.00 |
4 |
605 |
+3 |
Hover/Click |
Mar23 |
210714 |
1246.50 |
1262.25 |
1237.50 |
1262.25 |
+21.00 |
20 |
289 |
+13 |
Hover/Click |
May23 |
210714 |
1258.75 |
1258.75 |
1258.75 |
1258.75 |
+21.25 |
0 |
14 |
+0 |
Hover/Click |
Total Volume and Open Interest |
150,032 |
684,078 |
-553 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jul21 |
210714 |
366.60 |
366.60 |
366.60 |
366.60 |
+11.50 |
234 |
214 |
-208 |
Hover/Click |
Aug21 |
210714 |
356.40 |
371.40 |
354.50 |
368.70 |
+12.20 |
21,218 |
54,115 |
-1,350 |
Hover/Click |
Sep21 |
210714 |
356.90 |
371.00 |
354.70 |
368.40 |
+11.50 |
13,507 |
39,734 |
-659 |
Hover/Click |
Oct21 |
210714 |
356.60 |
370.40 |
354.30 |
367.80 |
+11.10 |
4,983 |
25,216 |
-287 |
Hover/Click |
Dec21 |
210714 |
359.70 |
373.30 |
357.30 |
370.80 |
+10.80 |
30,504 |
149,855 |
+216 |
Hover/Click |
Jan22 |
210714 |
359.90 |
372.30 |
357.10 |
370.40 |
+10.80 |
7,514 |
29,449 |
+189 |
Hover/Click |
Mar22 |
210714 |
357.30 |
369.20 |
354.90 |
367.60 |
+10.30 |
5,303 |
33,361 |
+465 |
Hover/Click |
May22 |
210714 |
356.50 |
367.40 |
353.70 |
366.50 |
+10.20 |
942 |
17,985 |
+20 |
Hover/Click |
Jul22 |
210714 |
358.60 |
368.70 |
355.80 |
368.30 |
+10.00 |
700 |
9,925 |
+97 |
Hover/Click |
Aug22 |
210714 |
356.20 |
366.30 |
353.80 |
366.00 |
+9.80 |
114 |
2,506 |
+85 |
Hover/Click |
Total Volume and Open Interest |
85,257 |
372,282 |
-1,330 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jul21 |
210714 |
66.63 |
66.63 |
66.63 |
66.63 |
unch |
30 |
14 |
-25 |
Hover/Click |
Aug21 |
210714 |
65.69 |
66.60 |
65.09 |
66.22 |
+0.68 |
16,227 |
74,776 |
-3,030 |
Hover/Click |
Sep21 |
210714 |
64.34 |
65.28 |
63.90 |
64.77 |
+0.46 |
15,302 |
45,263 |
-298 |
Hover/Click |
Oct21 |
210714 |
63.87 |
64.71 |
63.38 |
64.13 |
+0.34 |
6,409 |
41,041 |
+626 |
Hover/Click |
Dec21 |
210714 |
63.56 |
64.38 |
63.03 |
63.75 |
+0.27 |
41,815 |
183,853 |
+214 |
Hover/Click |
Jan22 |
210714 |
63.01 |
63.63 |
62.44 |
63.12 |
+0.25 |
5,205 |
43,047 |
+427 |
Hover/Click |
Mar22 |
210714 |
61.89 |
62.62 |
61.45 |
62.08 |
+0.21 |
3,337 |
37,109 |
+443 |
Hover/Click |
May22 |
210714 |
60.70 |
61.54 |
60.44 |
60.96 |
+0.18 |
1,447 |
24,445 |
+36 |
Hover/Click |
Jul22 |
210714 |
59.93 |
60.73 |
59.70 |
60.09 |
+0.16 |
1,003 |
13,490 |
+232 |
Hover/Click |
Aug22 |
210714 |
59.09 |
59.85 |
58.81 |
59.17 |
+0.12 |
92 |
1,368 |
+8 |
Hover/Click |
Total Volume and Open Interest |
91,498 |
480,483 |
-1,241 |
|
Canola(WCE) |
Weekly |
Monthly |
Jul21 |
210714 |
953.3 |
953.3 |
953.3 |
953.3 |
-23.3 |
|
|
|
Hover/Click |
Nov21 |
210714 |
916.1 |
924.1 |
872.2 |
893.5 |
-23.3 |
4,353 |
129,507 |
-185 |
Hover/Click |
Jan22 |
210714 |
907.9 |
914.5 |
864.2 |
884.1 |
-23.5 |
1,806 |
51,029 |
+101 |
Hover/Click |
Mar22 |
210714 |
892.5 |
900.2 |
849.5 |
869.0 |
-23.5 |
245 |
13,055 |
-58 |
Hover/Click |
May22 |
210714 |
870.1 |
883.0 |
829.1 |
849.1 |
-23.5 |
301 |
5,142 |
-10 |
Hover/Click |
Total Volume and Open Interest |
7,329 |
202,358 |
-962 |
|
Corn(CBOT) |
Weekly |
Monthly |
Jul21 |
210714 |
682.00 |
687.00 |
682.00 |
683.00 |
+6.00 |
431 |
245 |
-284 |
Hover/Click |
Sep21 |
210714 |
551.00 |
572.00 |
547.00 |
568.25 |
+17.00 |
83,984 |
477,145 |
-4,160 |
Hover/Click |
Dec21 |
210714 |
540.50 |
562.75 |
536.75 |
558.75 |
+18.00 |
151,390 |
616,854 |
+958 |
Hover/Click |
Mar22 |
210714 |
548.50 |
570.00 |
544.75 |
566.50 |
+17.75 |
20,405 |
169,262 |
-124 |
Hover/Click |
May22 |
210714 |
553.00 |
574.25 |
549.50 |
570.75 |
+17.50 |
9,251 |
68,053 |
+733 |
Hover/Click |
Jul22 |
210714 |
554.50 |
574.25 |
551.25 |
570.25 |
+15.75 |
7,455 |
79,809 |
-328 |
Hover/Click |
Sep22 |
210714 |
503.75 |
513.25 |
501.75 |
510.50 |
+6.00 |
1,627 |
19,097 |
+304 |
Hover/Click |
Dec22 |
210714 |
492.00 |
499.50 |
489.75 |
494.00 |
+0.50 |
3,506 |
59,795 |
-27 |
Hover/Click |
Mar23 |
210714 |
499.25 |
506.25 |
497.25 |
501.00 |
+0.25 |
71 |
2,354 |
+0 |
Hover/Click |
May23 |
210714 |
503.50 |
508.75 |
501.25 |
504.50 |
+0.50 |
4 |
218 |
+2 |
Hover/Click |
Total Volume and Open Interest |
278,209 |
1,497,699 |
-2,972 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Jul21 |
210714 |
645.00 |
645.00 |
645.00 |
645.00 |
+16.25 |
30 |
70 |
-13 |
Hover/Click |
Sep21 |
210714 |
635.00 |
657.50 |
632.50 |
654.25 |
+20.50 |
81,513 |
171,111 |
-2,103 |
Hover/Click |
Dec21 |
210714 |
644.00 |
666.00 |
641.25 |
662.25 |
+19.50 |
44,021 |
101,470 |
+3,902 |
Hover/Click |
Mar22 |
210714 |
652.25 |
673.00 |
649.75 |
670.00 |
+19.00 |
13,866 |
31,947 |
+766 |
Hover/Click |
May22 |
210714 |
655.25 |
676.75 |
654.25 |
674.25 |
+18.75 |
2,984 |
6,766 |
-75 |
Hover/Click |
Jul22 |
210714 |
652.25 |
673.25 |
651.75 |
669.25 |
+17.25 |
1,162 |
18,157 |
-135 |
Hover/Click |
Total Volume and Open Interest |
144,196 |
337,678 |
+2,319 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Jul21 |
210714 |
617.50 |
617.50 |
617.50 |
617.50 |
+5.00 |
27 |
17 |
-49 |
Hover/Click |
Sep21 |
210714 |
611.00 |
631.00 |
610.75 |
627.75 |
+16.00 |
31,385 |
102,619 |
+476 |
Hover/Click |
Dec21 |
210714 |
622.00 |
641.50 |
621.25 |
638.75 |
+16.25 |
16,105 |
61,715 |
+2,114 |
Hover/Click |
Mar22 |
210714 |
632.25 |
649.75 |
630.25 |
647.25 |
+15.75 |
4,305 |
17,076 |
+513 |
Hover/Click |
May22 |
210714 |
635.75 |
654.25 |
635.75 |
652.00 |
+15.50 |
1,248 |
3,512 |
+205 |
Hover/Click |
Jul22 |
210714 |
629.50 |
646.50 |
629.50 |
644.50 |
+15.25 |
536 |
4,129 |
+56 |
Hover/Click |
Sep22 |
210714 |
641.25 |
649.00 |
641.00 |
647.50 |
+15.75 |
68 |
774 |
-7 |
Hover/Click |
Total Volume and Open Interest |
53,741 |
191,314 |
+3,309 |
|
Wheat(MGE) |
Weekly |
Monthly |
Jul21 |
210714 |
882.00 |
882.00 |
882.00 |
882.00 |
+15.00 |
|
|
|
Hover/Click |
Sep21 |
210714 |
861.75 |
878.25 |
860.25 |
872.75 |
+11.00 |
10,756 |
42,457 |
-17 |
Hover/Click |
Dec21 |
210714 |
846.00 |
863.75 |
846.00 |
859.50 |
+13.00 |
3,273 |
20,914 |
+270 |
Hover/Click |
Mar22 |
210714 |
832.25 |
848.50 |
832.25 |
845.75 |
+14.00 |
1,065 |
7,644 |
+140 |
Hover/Click |
May22 |
210714 |
820.50 |
832.75 |
820.50 |
832.75 |
+14.25 |
209 |
2,283 |
+70 |
Hover/Click |
Jul22 |
210714 |
814.00 |
818.50 |
814.00 |
818.50 |
+13.50 |
44 |
646 |
+23 |
Hover/Click |
Total Volume and Open Interest |
15,429 |
74,910 |
+525 |
|
Oats(CBOT) |
Weekly |
Monthly |
Jul21 |
210714 |
425.25 |
425.25 |
425.25 |
425.25 |
unch |
|
|
|
Hover/Click |
Sep21 |
210714 |
424.00 |
444.25 |
424.00 |
434.50 |
+10.00 |
71 |
632 |
-5 |
Hover/Click |
Dec21 |
210714 |
418.00 |
431.50 |
418.00 |
425.25 |
+7.00 |
642 |
2,866 |
+285 |
Hover/Click |
Mar22 |
210714 |
420.00 |
427.50 |
419.75 |
419.75 |
+2.25 |
2 |
105 |
+0 |
Hover/Click |
Total Volume and Open Interest |
715 |
3,615 |
+280 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jul21 |
210714 |
12.83 |
12.83 |
12.83 |
12.83 |
unch |
13 |
12 |
-15 |
Hover/Click |
Sep21 |
210714 |
12.98 |
13.15 |
12.96 |
13.14 |
+0.09 |
216 |
6,874 |
-33 |
Hover/Click |
Nov21 |
210714 |
13.26 |
13.37 |
13.26 |
13.37 |
+0.09 |
6 |
281 |
-5 |
Hover/Click |
Jan22 |
210714 |
13.50 |
13.56 |
13.50 |
13.56 |
+0.08 |
0 |
31 |
+0 |
Hover/Click |
Total Volume and Open Interest |
235 |
7,223 |
-53 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Aug21 |
210714 |
122.000 |
122.600 |
121.180 |
121.250 |
-0.500 |
31,521 |
84,757 |
-9,265 |
Hover/Click |
Oct21 |
210714 |
127.450 |
128.300 |
126.650 |
126.785 |
-0.395 |
26,031 |
102,520 |
+5,818 |
Hover/Click |
Dec21 |
210714 |
132.350 |
133.075 |
131.785 |
131.935 |
-0.365 |
9,897 |
54,049 |
+438 |
Hover/Click |
Feb22 |
210714 |
136.735 |
137.235 |
135.985 |
136.300 |
-0.330 |
8,255 |
34,059 |
+2,135 |
Hover/Click |
Apr22 |
210714 |
139.130 |
139.735 |
138.485 |
138.750 |
-0.500 |
2,950 |
15,009 |
+472 |
Hover/Click |
Jun22 |
210714 |
133.750 |
134.150 |
132.950 |
133.185 |
-0.415 |
466 |
5,012 |
+136 |
Hover/Click |
Total Volume and Open Interest |
79,228 |
297,258 |
-262 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug21 |
210714 |
159.150 |
159.330 |
156.300 |
156.950 |
-1.880 |
5,555 |
17,407 |
-1,004 |
Hover/Click |
Sep21 |
210714 |
161.650 |
161.900 |
158.830 |
159.235 |
-2.395 |
4,277 |
9,906 |
+750 |
Hover/Click |
Oct21 |
210714 |
163.800 |
164.300 |
160.935 |
161.235 |
-2.415 |
2,263 |
7,256 |
+303 |
Hover/Click |
Nov21 |
210714 |
165.035 |
165.500 |
162.350 |
162.650 |
-2.230 |
1,240 |
5,651 |
-24 |
Hover/Click |
Jan22 |
210714 |
165.235 |
165.350 |
162.750 |
163.080 |
-2.020 |
780 |
3,555 |
+136 |
Hover/Click |
Mar22 |
210714 |
164.935 |
165.535 |
163.330 |
163.650 |
-1.800 |
174 |
1,455 |
+80 |
Hover/Click |
Apr22 |
210714 |
166.130 |
166.380 |
164.435 |
164.800 |
-1.685 |
55 |
398 |
-2 |
Hover/Click |
Total Volume and Open Interest |
14,353 |
45,909 |
+243 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Jul21 |
210714 |
112.300 |
112.450 |
112.180 |
112.380 |
+0.130 |
2,874 |
10,907 |
-1,221 |
Hover/Click |
Aug21 |
210714 |
106.380 |
106.800 |
104.950 |
105.100 |
-0.830 |
29,778 |
56,497 |
-8,050 |
Hover/Click |
Oct21 |
210714 |
89.630 |
90.580 |
89.050 |
89.230 |
-0.150 |
23,669 |
81,479 |
+7,779 |
Hover/Click |
Dec21 |
210714 |
82.800 |
83.500 |
82.000 |
82.150 |
-0.450 |
8,372 |
52,962 |
+1,499 |
Hover/Click |
Feb22 |
210714 |
86.400 |
86.700 |
85.450 |
85.580 |
-0.670 |
4,550 |
27,034 |
+566 |
Hover/Click |
Apr22 |
210714 |
88.580 |
88.830 |
87.730 |
87.930 |
-0.570 |
4,937 |
19,484 |
+1,823 |
Hover/Click |
May22 |
210714 |
91.780 |
91.800 |
91.180 |
91.350 |
-0.150 |
39 |
500 |
+9 |
|
Jun22 |
210714 |
95.530 |
95.730 |
94.750 |
95.250 |
-0.250 |
1,548 |
8,704 |
+781 |
Hover/Click |
Total Volume and Open Interest |
76,231 |
261,326 |
+3,430 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jul21 |
210714 |
16.82 |
16.87 |
16.70 |
16.79 |
-0.07 |
81 |
4,280 |
+19 |
Hover/Click |
Aug21 |
210714 |
18.08 |
18.45 |
17.62 |
17.73 |
-0.35 |
443 |
4,675 |
+251 |
Hover/Click |
Sep21 |
210714 |
18.42 |
18.72 |
17.88 |
18.06 |
-0.29 |
99 |
4,592 |
+14 |
Hover/Click |
Oct21 |
210714 |
18.85 |
19.01 |
18.42 |
18.50 |
-0.35 |
38 |
2,671 |
+12 |
Hover/Click |
Nov21 |
210714 |
18.64 |
18.79 |
18.35 |
18.45 |
-0.19 |
31 |
2,445 |
+21 |
Hover/Click |
Dec21 |
210714 |
18.20 |
18.27 |
18.10 |
18.10 |
-0.10 |
31 |
1,946 |
+16 |
Hover/Click |
Jan22 |
210714 |
17.83 |
17.85 |
17.83 |
17.83 |
unch |
44 |
1,108 |
+23 |
Hover/Click |
Feb22 |
210714 |
17.80 |
17.80 |
17.78 |
17.80 |
+0.05 |
70 |
928 |
+62 |
Hover/Click |
Mar22 |
210714 |
17.80 |
17.80 |
17.77 |
17.77 |
unch |
10 |
834 |
+4 |
Hover/Click |
Apr22 |
210714 |
17.78 |
17.78 |
17.78 |
17.78 |
unch |
0 |
477 |
+0 |
Hover/Click |
May22 |
210714 |
17.77 |
17.77 |
17.77 |
17.77 |
unch |
1 |
528 |
+1 |
Hover/Click |
Jun22 |
210714 |
17.75 |
17.77 |
17.75 |
17.75 |
unch |
5 |
497 |
+5 |
Hover/Click |
Jul22 |
210714 |
17.85 |
17.85 |
17.85 |
17.85 |
unch |
0 |
142 |
+0 |
Hover/Click |
Total Volume and Open Interest |
853 |
25,715 |
+428 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Jul21 |
210714 |
2373 |
2373 |
2373 |
2373 |
+3 |
2 |
2 |
+0 |
Hover/Click |
Sep21 |
210714 |
2398 |
2426 |
2390 |
2402 |
+3 |
34,841 |
109,129 |
-908 |
Hover/Click |
Dec21 |
210714 |
2443 |
2470 |
2435 |
2446 |
+1 |
15,232 |
72,410 |
+1,887 |
Hover/Click |
Mar22 |
210714 |
2453 |
2479 |
2449 |
2457 |
+3 |
7,691 |
37,989 |
-991 |
Hover/Click |
May22 |
210714 |
2463 |
2488 |
2459 |
2468 |
+5 |
2,058 |
11,023 |
+198 |
Hover/Click |
Jul22 |
210714 |
2485 |
2492 |
2467 |
2475 |
+4 |
457 |
5,809 |
-68 |
Hover/Click |
Sep22 |
210714 |
2488 |
2499 |
2472 |
2481 |
+3 |
293 |
8,247 |
+3 |
Hover/Click |
Total Volume and Open Interest |
60,911 |
255,016 |
+177 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Jul21 |
210714 |
154.55 |
156.45 |
152.90 |
156.45 |
+4.35 |
23 |
47 |
-23 |
Hover/Click |
Sep21 |
210714 |
152.95 |
156.75 |
152.90 |
156.60 |
+4.35 |
18,670 |
124,614 |
-1,634 |
Hover/Click |
Dec21 |
210714 |
155.60 |
159.60 |
155.60 |
159.45 |
+4.35 |
9,215 |
66,602 |
-848 |
Hover/Click |
Mar22 |
210714 |
158.75 |
162.15 |
158.65 |
162.00 |
+4.35 |
3,481 |
46,615 |
+297 |
Hover/Click |
May22 |
210714 |
159.40 |
163.35 |
159.40 |
163.30 |
+4.35 |
1,280 |
12,089 |
+89 |
Hover/Click |
Jul22 |
210714 |
160.95 |
164.25 |
160.95 |
164.25 |
+4.30 |
495 |
6,522 |
+7 |
Hover/Click |
Total Volume and Open Interest |
33,773 |
278,200 |
-2,027 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Sep21 |
210714 |
127.05 |
129.00 |
126.65 |
128.80 |
+1.65 |
284 |
9,703 |
-1 |
Hover/Click |
Nov21 |
210714 |
130.60 |
131.45 |
130.50 |
131.25 |
+1.55 |
18 |
1,094 |
+3 |
Hover/Click |
Jan22 |
210714 |
133.45 |
134.20 |
133.45 |
134.20 |
+1.65 |
1 |
524 |
+1 |
Hover/Click |
Mar22 |
210714 |
135.85 |
136.85 |
135.85 |
136.85 |
+1.55 |
0 |
29 |
+0 |
Hover/Click |
May22 |
210714 |
138.45 |
138.45 |
138.45 |
138.45 |
+1.55 |
0 |
1 |
+0 |
Hover/Click |
Jul22 |
210714 |
140.45 |
140.45 |
140.45 |
140.45 |
+1.55 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
303 |
11,351 |
+3 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct21 |
210714 |
17.24 |
17.25 |
16.84 |
16.93 |
-0.15 |
54,273 |
435,284 |
-7,809 |
Hover/Click |
Mar22 |
210714 |
17.60 |
17.62 |
17.29 |
17.36 |
-0.13 |
25,940 |
203,187 |
+4,203 |
Hover/Click |
May22 |
210714 |
16.95 |
16.95 |
16.59 |
16.64 |
-0.14 |
10,008 |
96,387 |
+1,460 |
Hover/Click |
Jul22 |
210714 |
16.32 |
16.32 |
16.04 |
16.08 |
-0.14 |
4,468 |
81,755 |
+337 |
Hover/Click |
Oct22 |
210714 |
16.02 |
16.05 |
15.79 |
15.83 |
-0.14 |
2,822 |
55,956 |
+178 |
Hover/Click |
Mar23 |
210714 |
16.19 |
16.21 |
15.95 |
15.99 |
-0.14 |
1,052 |
24,802 |
-250 |
Hover/Click |
May23 |
210714 |
15.22 |
15.22 |
15.10 |
15.14 |
-0.14 |
268 |
11,437 |
-34 |
Hover/Click |
Jul23 |
210714 |
14.57 |
14.57 |
14.45 |
14.50 |
-0.13 |
285 |
13,873 |
+89 |
Hover/Click |
Total Volume and Open Interest |
99,505 |
933,678 |
-1,714 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Jul21 |
210714 |
1570 |
1585 |
1542 |
1542 |
-55 |
2,394 |
2,859 |
-1,377 |
Hover/Click |
Sep21 |
210714 |
1644 |
1655 |
1631 |
1634 |
-11 |
14,831 |
57,830 |
-3 |
Hover/Click |
Dec21 |
210714 |
1685 |
1694 |
1675 |
1677 |
-10 |
9,205 |
64,285 |
-822 |
Hover/Click |
Mar22 |
210714 |
1694 |
1701 |
1684 |
1686 |
-10 |
7,268 |
59,600 |
+95 |
Hover/Click |
May22 |
210714 |
1697 |
1701 |
1687 |
1689 |
-10 |
4,120 |
24,936 |
+502 |
Hover/Click |
Jul22 |
210714 |
1700 |
1703 |
1690 |
1693 |
-8 |
1,162 |
11,121 |
-98 |
Hover/Click |
Sep22 |
210714 |
1704 |
1706 |
1693 |
1697 |
-7 |
678 |
16,006 |
+13 |
Hover/Click |
Total Volume and Open Interest |
40,768 |
245,149 |
-1,510 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug21 |
210714 |
425.20 |
429.30 |
423.30 |
425.30 |
+1.40 |
6,605 |
7,775 |
-3,740 |
Hover/Click |
Oct21 |
210714 |
452.00 |
452.30 |
442.00 |
444.10 |
-6.80 |
5,387 |
36,001 |
+995 |
Hover/Click |
Dec21 |
210714 |
458.90 |
458.90 |
450.70 |
452.70 |
-6.20 |
977 |
11,249 |
+244 |
Hover/Click |
Mar22 |
210714 |
464.10 |
464.20 |
457.50 |
458.90 |
-4.70 |
358 |
9,384 |
+124 |
Hover/Click |
May22 |
210714 |
457.80 |
458.50 |
453.10 |
454.20 |
-3.90 |
214 |
6,476 |
-3 |
Hover/Click |
Total Volume and Open Interest |
13,926 |
77,997 |
-2,261 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct21 |
210714 |
89.50 |
90.57 |
89.50 |
90.57 |
+1.80 |
8 |
289 |
+0 |
Hover/Click |
Dec21 |
210714 |
88.46 |
89.91 |
88.35 |
89.81 |
+1.35 |
13,451 |
147,646 |
-483 |
Hover/Click |
Mar22 |
210714 |
88.10 |
89.28 |
87.93 |
89.18 |
+1.14 |
2,763 |
42,220 |
+396 |
Hover/Click |
May22 |
210714 |
87.41 |
88.38 |
87.41 |
88.26 |
+0.96 |
434 |
7,761 |
+104 |
Hover/Click |
Jul22 |
210714 |
86.13 |
86.97 |
86.13 |
86.83 |
+0.78 |
394 |
10,947 |
-4 |
Hover/Click |
Oct22 |
210714 |
82.27 |
82.27 |
82.12 |
82.12 |
+0.28 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
17,622 |
223,403 |
+134 |
|
Lumber(CME) |
Weekly |
Monthly |
Jul21 |
210714 |
559.0 |
575.0 |
521.4 |
521.4 |
-77.6 |
81 |
103 |
-48 |
|
Sep21 |
210714 |
640.1 |
663.0 |
603.3 |
612.0 |
-37.9 |
360 |
1,347 |
+85 |
|
Nov21 |
210714 |
644.8 |
658.9 |
601.1 |
601.1 |
-30.1 |
53 |
517 |
+12 |
|
Jan22 |
210714 |
650.0 |
650.0 |
632.0 |
632.1 |
-17.3 |
12 |
153 |
+4 |
|
Mar22 |
210714 |
642.0 |
642.0 |
642.0 |
642.0 |
-14.3 |
5 |
35 |
+1 |
|
May22 |
210714 |
665.7 |
665.7 |
665.7 |
665.7 |
-14.3 |
0 |
5 |
+0 |
|
Jul22 |
210714 |
650.9 |
650.9 |
650.9 |
650.9 |
-14.3 |
|
|
|
|
Total Volume and Open Interest |
511 |
2,160 |
+54 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Aug21 |
210714 |
75.17 |
75.44 |
72.21 |
73.13 |
-2.12 |
397,931 |
229,425 |
-34,453 |
Hover/Click |
Sep21 |
210714 |
74.58 |
74.89 |
71.70 |
72.64 |
-2.05 |
221,741 |
439,723 |
+14,938 |
Hover/Click |
Oct21 |
210714 |
73.55 |
73.94 |
70.86 |
71.81 |
-1.88 |
71,984 |
205,523 |
+15,675 |
Hover/Click |
Nov21 |
210714 |
72.60 |
73.00 |
70.09 |
70.96 |
-1.78 |
31,956 |
146,901 |
+894 |
Hover/Click |
Dec21 |
210714 |
71.77 |
72.17 |
69.27 |
70.21 |
-1.69 |
66,779 |
311,691 |
+2,609 |
Hover/Click |
Jan22 |
210714 |
71.02 |
71.38 |
68.67 |
69.52 |
-1.61 |
22,351 |
78,852 |
+5,251 |
Hover/Click |
Feb22 |
210714 |
70.22 |
70.70 |
68.01 |
68.88 |
-1.55 |
11,190 |
62,018 |
+3,496 |
Hover/Click |
Mar22 |
210714 |
69.58 |
70.01 |
67.43 |
68.29 |
-1.50 |
11,755 |
82,164 |
-1,013 |
Hover/Click |
Apr22 |
210714 |
68.94 |
69.35 |
66.98 |
67.72 |
-1.45 |
2,953 |
46,765 |
+1,304 |
Hover/Click |
May22 |
210714 |
68.35 |
68.67 |
66.64 |
67.16 |
-1.43 |
1,620 |
40,152 |
+446 |
Hover/Click |
Jun22 |
210714 |
67.92 |
68.24 |
65.76 |
66.63 |
-1.39 |
16,374 |
144,755 |
+763 |
Hover/Click |
Jul22 |
210714 |
67.40 |
67.44 |
65.68 |
66.09 |
-1.36 |
1,721 |
29,982 |
-153 |
Hover/Click |
Aug22 |
210714 |
66.59 |
66.75 |
65.22 |
65.59 |
-1.32 |
1,217 |
26,578 |
+704 |
Hover/Click |
Sep22 |
210714 |
64.81 |
65.11 |
64.49 |
65.11 |
-1.28 |
750 |
45,383 |
+9 |
Hover/Click |
Oct22 |
210714 |
64.66 |
64.66 |
64.33 |
64.66 |
-1.24 |
156 |
20,236 |
-8 |
Hover/Click |
Nov22 |
210714 |
64.24 |
64.24 |
63.95 |
64.24 |
-1.21 |
701 |
24,607 |
+259 |
Hover/Click |
Total Volume and Open Interest |
887,709 |
2,394,804 |
+11,911 |
|
e-miNY Crude Oil(NYM) |
Aug21 |
210714 |
75.175 |
75.425 |
72.250 |
73.125 |
-2.125 |
13,431 |
1,780 |
-121 |
|
Sep21 |
210714 |
74.525 |
74.875 |
71.725 |
72.650 |
-2.050 |
2,308 |
1,273 |
+92 |
|
Oct21 |
210714 |
73.550 |
73.925 |
70.925 |
71.800 |
-1.900 |
166 |
391 |
-43 |
|
Nov21 |
210714 |
72.350 |
72.975 |
70.250 |
70.950 |
-1.800 |
36 |
101 |
+4 |
|
Dec21 |
210714 |
71.750 |
72.150 |
69.350 |
70.200 |
-1.700 |
64 |
305 |
-1 |
|
Jan22 |
210714 |
70.425 |
71.125 |
68.750 |
69.525 |
-1.600 |
12 |
51 |
+3 |
|
Feb22 |
210714 |
69.250 |
69.250 |
68.500 |
68.875 |
-1.550 |
4 |
26 |
+0 |
|
Mar22 |
210714 |
69.625 |
69.625 |
68.000 |
68.300 |
-1.500 |
3 |
25 |
-1 |
|
Apr22 |
210714 |
69.000 |
69.000 |
67.000 |
67.725 |
-1.450 |
1 |
32 |
+0 |
|
May22 |
210714 |
67.150 |
67.150 |
67.150 |
67.150 |
-1.450 |
0 |
11 |
+0 |
|
Total Volume and Open Interest |
16,029 |
4,209 |
-67 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Aug21 |
210714 |
217.92 |
218.30 |
210.98 |
214.35 |
-4.09 |
45,642 |
98,959 |
-5,216 |
Hover/Click |
Sep21 |
210714 |
218.62 |
218.62 |
211.23 |
214.52 |
-4.15 |
32,983 |
79,668 |
+6,101 |
Hover/Click |
Oct21 |
210714 |
218.20 |
218.51 |
211.26 |
214.50 |
-4.15 |
13,502 |
34,638 |
+2,208 |
Hover/Click |
Nov21 |
210714 |
217.95 |
218.28 |
211.07 |
214.27 |
-4.13 |
5,107 |
32,053 |
-245 |
Hover/Click |
Dec21 |
210714 |
217.58 |
217.96 |
210.71 |
213.97 |
-4.08 |
11,140 |
52,919 |
+113 |
Hover/Click |
Jan22 |
210714 |
214.05 |
217.40 |
210.44 |
213.62 |
-4.04 |
1,617 |
19,912 |
-153 |
Hover/Click |
Feb22 |
210714 |
214.60 |
216.66 |
209.82 |
212.95 |
-3.99 |
1,169 |
11,366 |
+128 |
Hover/Click |
Mar22 |
210714 |
214.81 |
215.31 |
208.87 |
211.75 |
-3.92 |
3,111 |
16,673 |
+94 |
Hover/Click |
Apr22 |
210714 |
210.95 |
210.95 |
207.50 |
210.11 |
-3.85 |
1,096 |
4,501 |
+326 |
Hover/Click |
May22 |
210714 |
211.70 |
211.70 |
206.30 |
208.91 |
-3.77 |
413 |
2,982 |
+46 |
Hover/Click |
Jun22 |
210714 |
209.46 |
211.40 |
205.24 |
208.09 |
-3.70 |
1,803 |
24,420 |
+21 |
Hover/Click |
Jul22 |
210714 |
207.80 |
207.80 |
207.79 |
207.79 |
-3.62 |
126 |
2,303 |
-11 |
Hover/Click |
Aug22 |
210714 |
207.57 |
207.60 |
206.98 |
207.60 |
-3.52 |
72 |
1,631 |
+30 |
Hover/Click |
Sep22 |
210714 |
207.28 |
207.43 |
206.73 |
207.43 |
-3.45 |
89 |
1,481 |
-5 |
Hover/Click |
Total Volume and Open Interest |
118,415 |
407,969 |
+3,491 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Aug21 |
210714 |
231.83 |
231.89 |
225.46 |
229.35 |
-2.48 |
60,672 |
98,499 |
-8,630 |
Hover/Click |
Sep21 |
210714 |
230.14 |
230.20 |
223.63 |
227.22 |
-2.95 |
54,152 |
101,321 |
+8,390 |
Hover/Click |
Oct21 |
210714 |
216.32 |
217.32 |
210.64 |
214.04 |
-3.28 |
17,668 |
43,875 |
+785 |
Hover/Click |
Nov21 |
210714 |
212.44 |
212.83 |
206.37 |
209.56 |
-3.38 |
6,129 |
28,782 |
+497 |
Hover/Click |
Dec21 |
210714 |
208.66 |
209.31 |
202.97 |
205.99 |
-3.42 |
8,817 |
48,806 |
-590 |
Hover/Click |
Jan22 |
210714 |
207.71 |
207.71 |
201.90 |
204.56 |
-3.40 |
2,616 |
10,666 |
+37 |
Hover/Click |
Feb22 |
210714 |
207.36 |
207.36 |
201.90 |
204.42 |
-3.36 |
1,120 |
7,169 |
-3 |
Hover/Click |
Mar22 |
210714 |
208.00 |
208.02 |
202.50 |
205.09 |
-3.37 |
2,096 |
10,250 |
+856 |
Hover/Click |
Apr22 |
210714 |
218.11 |
218.35 |
214.50 |
216.69 |
-3.38 |
92 |
3,786 |
+42 |
Hover/Click |
May22 |
210714 |
217.07 |
217.10 |
214.10 |
216.07 |
-3.43 |
47 |
1,324 |
+7 |
Hover/Click |
Total Volume and Open Interest |
153,678 |
365,508 |
+1,494 |
|
e-miNY RBOB Gasoline(NYM) |
Aug21 |
210714 |
229.35 |
229.35 |
229.35 |
229.35 |
-2.48 |
0 |
2 |
+0 |
|
Sep21 |
210714 |
227.22 |
227.22 |
227.22 |
227.22 |
-2.95 |
|
|
|
|
Oct21 |
210714 |
214.04 |
214.04 |
214.04 |
214.04 |
-3.28 |
|
|
|
|
Nov21 |
210714 |
209.56 |
209.56 |
209.56 |
209.56 |
-3.38 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Aug21 |
210714 |
3.694 |
3.755 |
3.624 |
3.660 |
-0.036 |
127,071 |
161,622 |
-14,417 |
Hover/Click |
Sep21 |
210714 |
3.680 |
3.741 |
3.611 |
3.648 |
-0.034 |
62,054 |
267,924 |
+13,018 |
Hover/Click |
Oct21 |
210714 |
3.687 |
3.744 |
3.618 |
3.655 |
-0.029 |
39,539 |
155,452 |
-480 |
Hover/Click |
Nov21 |
210714 |
3.749 |
3.804 |
3.684 |
3.721 |
-0.027 |
20,634 |
105,050 |
+2,346 |
Hover/Click |
Dec21 |
210714 |
3.851 |
3.906 |
3.791 |
3.829 |
-0.022 |
14,660 |
68,605 |
-793 |
Hover/Click |
Jan22 |
210714 |
3.920 |
3.976 |
3.862 |
3.899 |
-0.020 |
25,672 |
117,188 |
+971 |
Hover/Click |
Feb22 |
210714 |
3.844 |
3.895 |
3.787 |
3.821 |
-0.019 |
6,949 |
46,838 |
+213 |
Hover/Click |
Mar22 |
210714 |
3.593 |
3.635 |
3.548 |
3.580 |
-0.011 |
15,652 |
92,755 |
+1,221 |
Hover/Click |
Apr22 |
210714 |
3.031 |
3.049 |
2.998 |
3.024 |
-0.004 |
13,167 |
96,081 |
+889 |
Hover/Click |
May22 |
210714 |
2.944 |
2.958 |
2.912 |
2.935 |
-0.005 |
5,182 |
82,831 |
+1,427 |
Hover/Click |
Jun22 |
210714 |
2.974 |
2.988 |
2.942 |
2.965 |
-0.005 |
6,206 |
27,844 |
+1,219 |
Hover/Click |
Jul22 |
210714 |
3.016 |
3.024 |
2.978 |
3.001 |
-0.005 |
2,822 |
22,225 |
-259 |
Hover/Click |
Aug22 |
210714 |
3.015 |
3.031 |
2.984 |
3.008 |
-0.005 |
2,792 |
22,985 |
+677 |
Hover/Click |
Sep22 |
210714 |
3.008 |
3.017 |
2.969 |
2.994 |
-0.002 |
2,803 |
22,452 |
+998 |
Hover/Click |
Oct22 |
210714 |
3.031 |
3.040 |
2.993 |
3.019 |
-0.002 |
3,660 |
59,979 |
+380 |
Hover/Click |
Nov22 |
210714 |
3.096 |
3.097 |
3.050 |
3.074 |
-0.002 |
979 |
23,978 |
-38 |
Hover/Click |
Total Volume and Open Interest |
354,484 |
1,458,000 |
+7,904 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Sep21 |
210714 |
76.28 |
76.72 |
73.79 |
74.76 |
-1.73 |
262,298 |
494,746 |
-47,141 |
Hover/Click |
Oct21 |
210714 |
75.50 |
75.92 |
73.05 |
73.98 |
-1.73 |
164,752 |
317,885 |
+7,579 |
Hover/Click |
Nov21 |
210714 |
74.72 |
75.13 |
72.31 |
73.22 |
-1.71 |
71,452 |
185,426 |
+4,468 |
Hover/Click |
Dec21 |
210714 |
73.93 |
74.34 |
71.57 |
72.46 |
-1.67 |
97,772 |
273,367 |
-5,281 |
Hover/Click |
Jan22 |
210714 |
73.23 |
73.65 |
70.94 |
71.79 |
-1.64 |
20,423 |
93,999 |
+451 |
Hover/Click |
Feb22 |
210714 |
72.59 |
73.01 |
70.36 |
71.20 |
-1.60 |
12,765 |
75,620 |
+1,728 |
Hover/Click |
Mar22 |
210714 |
72.06 |
72.43 |
69.95 |
70.70 |
-1.56 |
15,776 |
87,159 |
+743 |
Hover/Click |
Apr22 |
210714 |
71.56 |
71.97 |
69.47 |
70.26 |
-1.52 |
2,720 |
39,648 |
-119 |
Hover/Click |
May22 |
210714 |
71.15 |
71.51 |
69.17 |
69.85 |
-1.48 |
4,063 |
38,423 |
+775 |
Hover/Click |
Jun22 |
210714 |
70.58 |
71.05 |
68.62 |
69.44 |
-1.44 |
19,861 |
133,192 |
+916 |
Hover/Click |
Jul22 |
210714 |
69.04 |
69.04 |
69.04 |
69.04 |
-1.42 |
989 |
36,836 |
-77 |
Hover/Click |
Aug22 |
210714 |
68.66 |
68.66 |
68.66 |
68.66 |
-1.39 |
1,277 |
30,713 |
-353 |
Hover/Click |
Sep22 |
210714 |
68.30 |
68.30 |
68.30 |
68.30 |
-1.36 |
1,652 |
37,480 |
+350 |
Hover/Click |
Oct22 |
210714 |
68.99 |
68.99 |
67.94 |
67.94 |
-1.33 |
515 |
22,265 |
+35 |
Hover/Click |
Total Volume and Open Interest |
714,602 |
2,337,428 |
-34,775 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Aug21 |
210714 |
615.75 |
618.75 |
596.00 |
612.50 |
-0.50 |
87,028 |
218,896 |
-8,835 |
Hover/Click |
Sep21 |
210714 |
617.25 |
619.75 |
597.25 |
613.75 |
-0.50 |
52,668 |
158,327 |
-1,811 |
Hover/Click |
Oct21 |
210714 |
618.00 |
620.00 |
598.00 |
614.50 |
-0.25 |
28,818 |
140,821 |
-2,772 |
Hover/Click |
Nov21 |
210714 |
615.25 |
617.75 |
596.00 |
612.50 |
unch |
13,147 |
84,799 |
+1,907 |
Hover/Click |
Dec21 |
210714 |
612.00 |
614.50 |
593.00 |
609.25 |
unch |
32,629 |
154,648 |
+2,528 |
Hover/Click |
Jan22 |
210714 |
609.75 |
612.25 |
591.75 |
607.25 |
+0.25 |
5,658 |
49,995 |
+919 |
Hover/Click |
Feb22 |
210714 |
608.75 |
610.75 |
590.75 |
605.75 |
+0.25 |
3,914 |
16,406 |
+1,002 |
Hover/Click |
Mar22 |
210714 |
606.00 |
608.50 |
588.75 |
603.50 |
unch |
4,879 |
20,025 |
+588 |
Hover/Click |
Apr22 |
210714 |
603.50 |
606.00 |
586.50 |
601.00 |
unch |
1,067 |
7,536 |
+192 |
Hover/Click |
May22 |
210714 |
601.50 |
603.25 |
584.00 |
598.50 |
unch |
1,007 |
10,310 |
+107 |
Hover/Click |
Total Volume and Open Interest |
241,914 |
1,007,777 |
-10,045 |
|
Ethanol(CBOT) |
Aug21 |
210714 |
2.320 |
2.320 |
2.320 |
2.320 |
unch |
0 |
2 |
+0 |
|
Sep21 |
210714 |
2.320 |
2.320 |
2.320 |
2.320 |
unch |
|
|
|
|
Oct21 |
210714 |
2.307 |
2.307 |
2.307 |
2.307 |
unch |
|
|
|
|
Nov21 |
210714 |
2.307 |
2.307 |
2.307 |
2.307 |
unch |
|
|
|
|
Dec21 |
210714 |
2.307 |
2.307 |
2.307 |
2.307 |
unch |
|
|
|
|
Jan22 |
210714 |
2.237 |
2.237 |
2.237 |
2.237 |
unch |
|
|
|
|
Feb22 |
210714 |
2.237 |
2.237 |
2.237 |
2.237 |
unch |
|
|
|
|
Mar22 |
210714 |
2.237 |
2.237 |
2.237 |
2.237 |
unch |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Aug21 |
210714 |
75.02 |
75.45 |
72.24 |
73.13 |
-2.12 |
29,600 |
28,713 |
-3,669 |
Hover/Click |
Sep21 |
210714 |
74.45 |
74.87 |
71.74 |
72.64 |
-2.05 |
40,660 |
101,241 |
-1,504 |
Hover/Click |
Oct21 |
210714 |
73.49 |
73.90 |
70.90 |
71.81 |
-1.88 |
25,894 |
38,915 |
-2,235 |
Hover/Click |
Nov21 |
210714 |
72.51 |
72.90 |
70.14 |
70.96 |
-1.78 |
13,406 |
25,474 |
-175 |
Hover/Click |
Dec21 |
210714 |
71.68 |
72.07 |
69.45 |
70.21 |
-1.69 |
17,376 |
121,972 |
+217 |
Hover/Click |
Jan22 |
210714 |
70.86 |
71.12 |
68.90 |
69.52 |
-1.61 |
3,320 |
15,294 |
+64 |
Hover/Click |
Feb22 |
210714 |
69.62 |
69.65 |
68.76 |
68.88 |
-1.55 |
970 |
9,682 |
-5 |
Hover/Click |
Mar22 |
210714 |
69.57 |
69.81 |
68.29 |
68.29 |
-1.50 |
2,536 |
20,794 |
+1,159 |
Hover/Click |
Apr22 |
210714 |
68.96 |
69.10 |
67.72 |
67.72 |
-1.45 |
377 |
6,215 |
+66 |
Hover/Click |
May22 |
210714 |
68.30 |
68.35 |
67.16 |
67.16 |
-1.43 |
199 |
4,731 |
+22 |
Hover/Click |
Jun22 |
210714 |
67.62 |
67.87 |
66.63 |
66.63 |
-1.39 |
3,416 |
43,426 |
-326 |
Hover/Click |
Jul22 |
210714 |
66.09 |
66.09 |
66.09 |
66.09 |
-1.36 |
24 |
2,640 |
+2 |
Hover/Click |
Aug22 |
210714 |
65.59 |
65.59 |
65.59 |
65.59 |
-1.32 |
42 |
3,230 |
-39 |
Hover/Click |
Sep22 |
210714 |
65.11 |
65.11 |
65.11 |
65.11 |
-1.28 |
162 |
7,206 |
+20 |
Hover/Click |
Oct22 |
210714 |
64.66 |
64.66 |
64.66 |
64.66 |
-1.24 |
0 |
3,769 |
+0 |
Hover/Click |
Nov22 |
210714 |
64.24 |
64.24 |
64.24 |
64.24 |
-1.21 |
9 |
4,269 |
+6 |
Hover/Click |
Total Volume and Open Interest |
143,339 |
587,450 |
-5,453 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep21 |
210714 |
92.795 |
92.835 |
92.345 |
92.405 |
-0.355 |
10,539 |
35,804 |
+262 |
Hover/Click |
Dec21 |
210714 |
92.765 |
92.775 |
92.335 |
92.385 |
-0.350 |
64 |
1,089 |
+1 |
Hover/Click |
Mar22 |
210714 |
92.665 |
92.665 |
92.305 |
92.330 |
-0.340 |
0 |
87 |
+0 |
Hover/Click |
Total Volume and Open Interest |
10,603 |
36,980 |
+263 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep21 |
210714 |
74.48 |
74.89 |
74.33 |
74.80 |
+0.32 |
61,396 |
154,377 |
-194 |
Hover/Click |
Dec21 |
210714 |
74.49 |
74.90 |
74.36 |
74.82 |
+0.32 |
67 |
352 |
-9 |
Hover/Click |
Mar22 |
210714 |
74.85 |
74.92 |
74.40 |
74.85 |
+0.32 |
3 |
39 |
-1 |
Hover/Click |
Total Volume and Open Interest |
61,502 |
155,105 |
-212 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep21 |
210714 |
138.16 |
138.94 |
138.03 |
138.53 |
+0.31 |
73,115 |
166,015 |
-5,092 |
Hover/Click |
Dec21 |
210714 |
138.11 |
138.93 |
138.07 |
138.55 |
+0.31 |
14 |
2,169 |
+1 |
Hover/Click |
Mar22 |
210714 |
138.60 |
138.97 |
138.14 |
138.60 |
+0.30 |
0 |
168 |
+0 |
Hover/Click |
Total Volume and Open Interest |
73,501 |
169,840 |
-5,270 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep21 |
210714 |
79.91 |
80.48 |
79.83 |
79.94 |
+0.05 |
50,280 |
186,093 |
-451 |
Hover/Click |
Dec21 |
210714 |
79.93 |
80.44 |
79.83 |
79.93 |
+0.04 |
92 |
7,068 |
+47 |
Hover/Click |
Mar22 |
210714 |
80.03 |
80.39 |
79.85 |
79.94 |
+0.05 |
2 |
540 |
+1 |
Hover/Click |
Jun22 |
210714 |
79.92 |
80.35 |
79.83 |
79.91 |
+0.06 |
13 |
98 |
+8 |
Hover/Click |
Total Volume and Open Interest |
50,406 |
195,097 |
-394 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep21 |
210714 |
90.44 |
91.01 |
90.38 |
90.95 |
+0.49 |
69,970 |
201,551 |
+236 |
Hover/Click |
Dec21 |
210714 |
90.50 |
91.08 |
90.46 |
91.02 |
+0.49 |
107 |
689 |
+100 |
Hover/Click |
Mar22 |
210714 |
91.15 |
91.18 |
90.60 |
91.15 |
+0.49 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
70,209 |
203,323 |
+369 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep21 |
210714 |
109.05 |
109.56 |
108.88 |
109.50 |
+0.49 |
16,063 |
44,907 |
+1,304 |
Hover/Click |
Dec21 |
210714 |
109.61 |
109.80 |
109.15 |
109.76 |
+0.49 |
0 |
103 |
+0 |
Hover/Click |
Mar22 |
210714 |
110.06 |
110.06 |
110.06 |
110.06 |
+0.48 |
0 |
33 |
+0 |
Hover/Click |
Total Volume and Open Interest |
16,063 |
45,056 |
+1,304 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep21 |
210714 |
117.92 |
118.54 |
117.86 |
118.44 |
+0.48 |
117,933 |
673,573 |
-4,004 |
Hover/Click |
Dec21 |
210714 |
118.15 |
118.74 |
118.08 |
118.66 |
+0.48 |
686 |
6,482 |
+212 |
Hover/Click |
Mar22 |
210714 |
118.87 |
118.99 |
118.35 |
118.92 |
+0.48 |
0 |
9,411 |
+0 |
Hover/Click |
Total Volume and Open Interest |
118,973 |
693,514 |
-3,808 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Sep21 |
210714 |
495.00 |
499.75 |
494.63 |
499.38 |
+4.63 |
34,567 |
149,374 |
+4,189 |
Hover/Click |
Dec21 |
210714 |
492.88 |
493.63 |
492.88 |
493.25 |
+4.50 |
44 |
2,118 |
+19 |
Hover/Click |
Total Volume and Open Interest |
34,612 |
151,540 |
+4,209 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Aug21 |
210714 |
192.60 |
196.95 |
192.50 |
196.50 |
+3.45 |
7,054 |
34,936 |
-1,018 |
|
Sep21 |
210714 |
193.10 |
196.15 |
192.30 |
195.75 |
+3.40 |
193 |
4,076 |
+5 |
Hover/Click |
Oct21 |
210714 |
194.85 |
195.40 |
191.60 |
195.05 |
+3.40 |
0 |
6 |
+0 |
|
Nov21 |
210714 |
193.40 |
194.30 |
193.40 |
194.30 |
+3.45 |
1 |
1 |
+1 |
|
Total Volume and Open Interest |
7,248 |
39,019 |
-1,012 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep21 |
210714 |
161~110 |
162~280 |
161~080 |
162~190 |
+1~050 |
255,146 |
1,203,306 |
+13,439 |
Hover/Click |
Dec21 |
210714 |
160~000 |
161~090 |
159~250 |
161~010 |
+1~030 |
4 |
13 |
+2 |
Hover/Click |
Mar22 |
210714 |
161~010 |
161~010 |
161~010 |
161~010 |
+1~030 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
255,150 |
1,203,319 |
+13,441 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210714 |
132~310 |
133~170 |
132~300 |
133~145 |
+0~150 |
1,349,716 |
4,208,708 |
+15,899 |
Hover/Click |
Dec21 |
210714 |
132~120 |
132~265 |
132~090 |
132~245 |
+0~145 |
218 |
630 |
+45 |
Hover/Click |
Mar22 |
210714 |
132~225 |
132~225 |
132~225 |
132~225 |
+0~145 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,349,934 |
4,209,338 |
+15,944 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210714 |
123~194 |
123~284 |
123~186 |
123~270 |
+0~074 |
634,732 |
3,454,977 |
+3,131 |
Hover/Click |
Dec21 |
210714 |
123~114 |
123~114 |
123~036 |
123~114 |
+0~074 |
0 |
56 |
+0 |
Hover/Click |
Total Volume and Open Interest |
634,732 |
3,455,033 |
+3,131 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210714 |
110~052 |
110~073 |
110~047 |
110~067 |
+0~017 |
306,462 |
2,037,544 |
+21,051 |
Hover/Click |
Dec21 |
210714 |
110~030 |
110~030 |
110~026 |
110~026 |
+0~017 |
1 |
2 |
-1 |
Hover/Click |
Mar22 |
210714 |
110~026 |
110~026 |
110~026 |
110~026 |
+0~017 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
306,463 |
2,037,546 |
+21,050 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Sep21 |
210714 |
99.875 |
99.880 |
99.870 |
99.870 |
unch |
160,315 |
978,494 |
+7,798 |
|
Dec21 |
210714 |
99.800 |
99.820 |
99.800 |
99.810 |
+0.010 |
92,480 |
1,054,175 |
+6,042 |
|
Mar22 |
210714 |
99.800 |
99.825 |
99.800 |
99.815 |
+0.015 |
90,301 |
875,779 |
+2,503 |
|
Jun22 |
210714 |
99.725 |
99.765 |
99.725 |
99.755 |
+0.030 |
101,573 |
800,729 |
-5,820 |
|
Sep22 |
210714 |
99.630 |
99.675 |
99.625 |
99.665 |
+0.040 |
145,182 |
668,727 |
-9,570 |
|
Dec22 |
210714 |
99.470 |
99.530 |
99.470 |
99.515 |
+0.040 |
182,931 |
885,176 |
+22,720 |
|
Mar23 |
210714 |
99.360 |
99.425 |
99.355 |
99.410 |
+0.045 |
115,053 |
1,006,223 |
+6,398 |
|
Jun23 |
210714 |
99.230 |
99.295 |
99.225 |
99.280 |
+0.045 |
102,317 |
923,801 |
-3,351 |
|
Sep23 |
210714 |
99.025 |
99.080 |
99.015 |
99.070 |
+0.045 |
109,271 |
772,922 |
-1,797 |
|
Dec23 |
210714 |
98.910 |
98.965 |
98.900 |
98.955 |
+0.045 |
111,080 |
850,695 |
+1,694 |
|
Mar24 |
210714 |
98.805 |
98.860 |
98.795 |
98.850 |
+0.040 |
76,341 |
337,009 |
+2,209 |
|
Jun24 |
210714 |
98.705 |
98.755 |
98.695 |
98.750 |
+0.040 |
71,792 |
401,009 |
+237 |
|
Sep24 |
210714 |
98.615 |
98.670 |
98.600 |
98.660 |
+0.045 |
52,563 |
484,771 |
+1,419 |
|
Dec24 |
210714 |
98.530 |
98.590 |
98.520 |
98.580 |
+0.050 |
99,214 |
753,488 |
+38,531 |
|
Mar25 |
210714 |
98.480 |
98.545 |
98.470 |
98.535 |
+0.055 |
38,663 |
279,221 |
+5,279 |
|
Jun25 |
210714 |
98.415 |
98.490 |
98.410 |
98.480 |
+0.060 |
31,796 |
169,939 |
+7,144 |
|
Sep25 |
210714 |
98.365 |
98.440 |
98.355 |
98.430 |
+0.065 |
27,893 |
192,168 |
-3,763 |
|
Dec25 |
210714 |
98.295 |
98.375 |
98.285 |
98.365 |
+0.070 |
26,844 |
180,917 |
+1,156 |
|
Total Volume and Open Interest |
1,708,594 |
12,349,690 |
+84,699 |
|
Ultra T-Bond(CBOT) |
Sep21 |
210714 |
193~18 |
196~14 |
193~15 |
195~25 |
+1~28 |
119,799 |
1,202,435 |
+9,136 |
|
Dec21 |
210714 |
194~25 |
194~25 |
194~25 |
194~25 |
+1~28 |
|
|
|
|
Mar22 |
210714 |
194~25 |
194~25 |
194~25 |
194~25 |
+1~28 |
|
|
|
|
Total Volume and Open Interest |
119,799 |
1,202,435 |
+9,136 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep21 |
210714 |
147~220 |
148~215 |
147~195 |
148~175 |
+0~260 |
242,385 |
1,537,402 |
+14,041 |
|
Dec21 |
210714 |
147~315 |
147~315 |
147~315 |
147~315 |
+0~260 |
|
|
|
|
Mar22 |
210714 |
147~315 |
147~315 |
147~315 |
147~315 |
+0~260 |
|
|
|
|
Total Volume and Open Interest |
242,385 |
1,537,402 |
+14,041 |
|
30 Day Federal Funds(CBOT) |
Jul21 |
210714 |
99.902 |
99.905 |
99.902 |
99.902 |
-0.003 |
5,324 |
144,791 |
-573 |
|
Aug21 |
210714 |
99.905 |
99.910 |
99.905 |
99.905 |
-0.005 |
1,641 |
107,992 |
+594 |
|
Sep21 |
210714 |
99.910 |
99.915 |
99.910 |
99.910 |
unch |
5,570 |
75,423 |
+3,957 |
|
Oct21 |
210714 |
99.910 |
99.915 |
99.910 |
99.910 |
unch |
3,671 |
81,150 |
+915 |
|
Nov21 |
210714 |
99.915 |
99.915 |
99.910 |
99.910 |
-0.005 |
5,528 |
89,523 |
-119 |
|
Dec21 |
210714 |
99.915 |
99.915 |
99.910 |
99.910 |
-0.005 |
900 |
53,019 |
+184 |
|
Total Volume and Open Interest |
65,834 |
1,048,438 |
+10,444 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Sep21 |
210714 |
152.31 |
152.38 |
152.21 |
152.36 |
+0.05 |
1,169 |
16,678 |
+209 |
Hover/Click |
Dec21 |
210714 |
152.36 |
152.36 |
152.36 |
152.36 |
+0.05 |
|
|
|
Hover/Click |
Mar22 |
210714 |
152.36 |
152.36 |
152.36 |
152.36 |
+0.05 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,169 |
16,678 |
+209 |
|
Euro-Buxl(EUREX) |
Sep21 |
210714 |
206.06 |
208.52 |
205.76 |
207.98 |
+0.70 |
59,045 |
318,905 |
-1,246 |
|
Dec21 |
210714 |
205.28 |
206.36 |
205.28 |
206.36 |
+0.70 |
1 |
4,168 |
+1 |
|
Mar22 |
210714 |
205.18 |
205.18 |
205.18 |
205.18 |
+0.70 |
|
|
|
|
Total Volume and Open Interest |
59,046 |
323,073 |
-1,245 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep21 |
210714 |
173.72 |
174.49 |
173.70 |
174.34 |
+0.22 |
456,598 |
1,442,573 |
-49,466 |
Hover/Click |
Dec21 |
210714 |
170.85 |
171.47 |
170.85 |
171.47 |
+0.22 |
0 |
3,525 |
-6 |
Hover/Click |
Mar22 |
210714 |
173.49 |
173.49 |
173.49 |
173.49 |
+0.22 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
456,598 |
1,446,098 |
-49,472 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep21 |
210714 |
134.46 |
134.62 |
134.42 |
134.60 |
+0.06 |
254,021 |
1,315,261 |
-326 |
Hover/Click |
Dec21 |
210714 |
135.29 |
135.29 |
135.29 |
135.29 |
+0.06 |
0 |
37 |
+0 |
Hover/Click |
Mar22 |
210714 |
137.20 |
137.20 |
137.20 |
137.20 |
+0.06 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
254,021 |
1,315,298 |
-326 |
|
Euro-Schatz(EUREX) |
Sep21 |
210714 |
112.16 |
112.19 |
112.15 |
112.18 |
+0.00 |
134,108 |
1,246,488 |
-14,616 |
|
Dec21 |
210714 |
112.18 |
112.18 |
112.18 |
112.18 |
+0.00 |
|
|
|
|
Mar22 |
210714 |
113.53 |
113.53 |
113.53 |
113.53 |
+0.00 |
|
|
|
|
Total Volume and Open Interest |
134,108 |
1,246,488 |
-14,616 |
|
3-Mth Euribor(EUREX) |
Sep21 |
210714 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
1,541 |
+0 |
|
Dec21 |
210714 |
100.530 |
100.530 |
100.530 |
100.530 |
-0.005 |
0 |
741 |
+0 |
|
Mar22 |
210714 |
100.510 |
100.510 |
100.510 |
100.510 |
-0.005 |
0 |
603 |
+0 |
|
Total Volume and Open Interest |
0 |
3,657 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep21 |
210714 |
128~28 |
129~04 |
128~17 |
129~02 |
-0~04 |
164,341 |
665,005 |
-3,889 |
Hover/Click |
Dec21 |
210714 |
127~17 |
128~01 |
127~17 |
128~01 |
-0~04 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
164,341 |
665,005 |
-3,889 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Sep21 |
210714 |
99.92 |
99.92 |
99.91 |
99.92 |
unch |
9,818 |
549,347 |
-3,670 |
|
Dec21 |
210714 |
99.87 |
99.88 |
99.86 |
99.87 |
-0.00 |
18,964 |
475,880 |
-4 |
|
Mar22 |
210714 |
99.75 |
99.76 |
99.74 |
99.75 |
-0.01 |
23,623 |
525,459 |
-1,175 |
|
Jun22 |
210714 |
99.68 |
99.68 |
99.65 |
99.68 |
-0.01 |
24,454 |
393,690 |
+729 |
|
Sep22 |
210714 |
99.60 |
99.60 |
99.56 |
99.60 |
-0.02 |
32,626 |
374,275 |
+4,218 |
|
Dec22 |
210714 |
99.54 |
99.54 |
99.49 |
99.53 |
-0.03 |
37,314 |
332,081 |
+6,327 |
|
Total Volume and Open Interest |
314,782 |
4,464,236 |
+11,536 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Sep21 |
210714 |
100.540 |
100.540 |
100.535 |
100.535 |
unch |
19,887 |
387,676 |
-1,348 |
|
Dec21 |
210714 |
100.530 |
100.530 |
100.525 |
100.525 |
-0.005 |
17,412 |
448,335 |
+2,244 |
|
Mar22 |
210714 |
100.515 |
100.515 |
100.510 |
100.510 |
unch |
22,183 |
288,709 |
+1,263 |
|
Total Volume and Open Interest |
473,199 |
4,147,718 |
-5,567 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep21 |
210714 |
99.97 |
99.97 |
99.96 |
99.97 |
unch |
1,745 |
121,410 |
+179 |
|
Dec21 |
210714 |
99.94 |
99.95 |
99.93 |
99.94 |
unch |
14,020 |
152,202 |
-6,949 |
|
Mar22 |
210714 |
99.90 |
99.91 |
99.89 |
99.89 |
-0.02 |
11,565 |
149,106 |
-2,358 |
|
Jun22 |
210714 |
99.84 |
99.84 |
99.81 |
99.82 |
-0.02 |
16,191 |
171,794 |
-1,128 |
|
Sep22 |
210714 |
99.73 |
99.73 |
99.69 |
99.70 |
-0.03 |
12,224 |
115,454 |
+846 |
|
Dec22 |
210714 |
99.60 |
99.60 |
99.55 |
99.57 |
-0.04 |
8,805 |
82,174 |
+2,619 |
|
Mar23 |
210714 |
99.50 |
99.50 |
99.45 |
99.47 |
-0.04 |
6,944 |
53,419 |
-163 |
|
Jun23 |
210714 |
99.39 |
99.39 |
99.35 |
99.36 |
-0.04 |
5,581 |
34,908 |
+1,475 |
|
Sep23 |
210714 |
99.30 |
99.30 |
99.25 |
99.26 |
-0.04 |
207 |
1,881 |
+203 |
|
Dec23 |
210714 |
99.15 |
99.17 |
99.15 |
99.17 |
-0.02 |
0 |
1,170 |
+0 |
|
Total Volume and Open Interest |
77,282 |
883,946 |
-5,276 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep21 |
210714 |
98.67 |
98.68 |
98.62 |
98.66 |
-0.01 |
138,932 |
1,231,241 |
-2,942 |
|
Dec21 |
210714 |
98.66 |
98.66 |
98.66 |
98.66 |
-0.01 |
|
|
|
|
Total Volume and Open Interest |
138,932 |
1,231,241 |
-2,942 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep21 |
210714 |
99.65 |
99.66 |
99.62 |
99.64 |
-0.02 |
160,958 |
772,403 |
-810 |
|
Dec21 |
210714 |
99.63 |
99.63 |
99.63 |
99.63 |
-0.02 |
|
|
|
|
Total Volume and Open Interest |
160,958 |
772,403 |
-810 |
|
Gold(CMX) |
Weekly |
Monthly |
Aug21 |
210714 |
1808.3 |
1831.1 |
1804.9 |
1825.0 |
+15.1 |
201,416 |
301,868 |
-14,571 |
Hover/Click |
Oct21 |
210714 |
1809.8 |
1832.4 |
1807.2 |
1826.7 |
+15.0 |
2,379 |
22,470 |
+49 |
Hover/Click |
Dec21 |
210714 |
1812.0 |
1835.1 |
1809.2 |
1829.1 |
+15.1 |
48,433 |
137,174 |
+20,730 |
Hover/Click |
Feb22 |
210714 |
1813.2 |
1835.6 |
1811.6 |
1831.0 |
+15.1 |
2,970 |
13,510 |
+264 |
Hover/Click |
Apr22 |
210714 |
1830.0 |
1836.8 |
1828.8 |
1833.0 |
+15.1 |
982 |
3,223 |
+492 |
Hover/Click |
Jun22 |
210714 |
1824.0 |
1835.9 |
1823.9 |
1834.9 |
+15.0 |
397 |
3,104 |
+81 |
Hover/Click |
Aug22 |
210714 |
1836.7 |
1836.7 |
1836.7 |
1836.7 |
+15.1 |
2 |
89 |
-2 |
Hover/Click |
Oct22 |
210714 |
1834.5 |
1838.3 |
1834.0 |
1838.3 |
+15.1 |
0 |
60 |
+0 |
Hover/Click |
Dec22 |
210714 |
1827.7 |
1842.8 |
1827.7 |
1839.7 |
+15.3 |
3 |
1,391 |
+1 |
Hover/Click |
Feb23 |
210714 |
1842.7 |
1842.7 |
1842.7 |
1842.7 |
+15.3 |
|
|
|
Hover/Click |
Apr23 |
210714 |
1845.9 |
1845.9 |
1845.9 |
1845.9 |
+15.3 |
|
|
|
Hover/Click |
Jun23 |
210714 |
1849.1 |
1849.1 |
1849.1 |
1849.1 |
+15.3 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
256,919 |
483,541 |
+6,848 |
|
Silver(CMX) |
Weekly |
Monthly |
Jul21 |
210714 |
2610.0 |
2648.5 |
2610.0 |
2624.6 |
+13.1 |
74 |
865 |
-9 |
Hover/Click |
Sep21 |
210714 |
2605.5 |
2657.5 |
2601.0 |
2627.1 |
+13.1 |
43,369 |
120,520 |
+312 |
Hover/Click |
Dec21 |
210714 |
2610.0 |
2661.5 |
2606.0 |
2631.6 |
+13.1 |
2,053 |
25,371 |
+297 |
Hover/Click |
Mar22 |
210714 |
2631.5 |
2664.0 |
2620.0 |
2636.5 |
+13.3 |
113 |
3,898 |
+32 |
Hover/Click |
May22 |
210714 |
2653.0 |
2661.0 |
2622.5 |
2639.6 |
+13.6 |
20 |
826 |
-2 |
Hover/Click |
Jul22 |
210714 |
2673.0 |
2673.0 |
2642.8 |
2642.8 |
+13.6 |
27 |
148 |
+0 |
Hover/Click |
Sep22 |
210714 |
2645.2 |
2645.2 |
2645.2 |
2645.2 |
+13.6 |
35 |
30 |
+0 |
Hover/Click |
Total Volume and Open Interest |
45,828 |
154,260 |
+628 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul21 |
210714 |
1105.9 |
1128.8 |
1103.6 |
1126.5 |
+16.7 |
12 |
462 |
-55 |
Hover/Click |
Oct21 |
210714 |
1103.4 |
1135.3 |
1101.0 |
1128.1 |
+16.9 |
16,945 |
52,750 |
+767 |
Hover/Click |
Jan22 |
210714 |
1105.5 |
1136.2 |
1105.5 |
1130.7 |
+16.6 |
853 |
2,639 |
+646 |
Hover/Click |
Apr22 |
210714 |
1124.9 |
1136.5 |
1124.9 |
1133.1 |
+16.3 |
0 |
333 |
+0 |
Hover/Click |
Total Volume and Open Interest |
17,827 |
56,392 |
+1,351 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep21 |
210714 |
2830.00 |
2848.50 |
2797.00 |
2826.30 |
-6.20 |
1,749 |
10,206 |
+31 |
Hover/Click |
Dec21 |
210714 |
2830.50 |
2830.50 |
2830.10 |
2830.10 |
-6.30 |
218 |
290 |
+150 |
Hover/Click |
Mar22 |
210714 |
2823.00 |
2829.60 |
2823.00 |
2829.60 |
-6.20 |
1 |
16 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,968 |
10,516 |
+181 |
|
Copper(CMX) |
Weekly |
Monthly |
Jul21 |
210714 |
429.95 |
430.90 |
427.00 |
427.70 |
-3.75 |
509 |
2,386 |
-272 |
Hover/Click |
Sep21 |
210714 |
429.25 |
430.70 |
425.75 |
426.75 |
-3.95 |
55,987 |
125,093 |
-574 |
Hover/Click |
Dec21 |
210714 |
428.65 |
430.25 |
425.55 |
426.45 |
-3.80 |
4,980 |
43,786 |
+9 |
Hover/Click |
Mar22 |
210714 |
427.35 |
429.00 |
425.35 |
426.20 |
-3.70 |
1,472 |
16,205 |
+309 |
Hover/Click |
May22 |
210714 |
425.95 |
425.95 |
425.80 |
425.95 |
-3.70 |
68 |
2,491 |
-1 |
Hover/Click |
Total Volume and Open Interest |
63,422 |
199,687 |
-535 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep21 |
210714 |
34779 |
34946 |
34667 |
34816 |
+40 |
135,590 |
111,728 |
+1,061 |
Hover/Click |
Dec21 |
210714 |
34685 |
34829 |
34568 |
34703 |
+35 |
63 |
436 |
+11 |
Hover/Click |
Mar22 |
210714 |
34500 |
34666 |
34500 |
34614 |
+52 |
0 |
9 |
+0 |
Hover/Click |
Jun22 |
210714 |
34497 |
34536 |
34433 |
34497 |
+52 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
135,653 |
112,174 |
+1,072 |
|
S & P 500(CME) |
Weekly |
Monthly |
Sep21 |
210714 |
4368.50 |
4379.75 |
4350.75 |
4367.75 |
+6.50 |
1,770 |
15,348 |
+691 |
|
Dec21 |
210714 |
4357.25 |
4357.25 |
4357.25 |
4357.25 |
+6.50 |
|
|
|
|
Mar22 |
210714 |
1072.90 |
1072.90 |
1072.90 |
1072.90 |
+6.30 |
|
|
|
|
Jun22 |
210714 |
1064.00 |
1064.00 |
1064.00 |
1064.00 |
+6.30 |
|
|
|
|
Total Volume and Open Interest |
1,770 |
15,422 |
+691 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep21 |
210714 |
4359.50 |
4384.50 |
4350.00 |
4367.75 |
+6.50 |
1,055,739 |
2,524,071 |
-1,359 |
Hover/Click |
Dec21 |
210714 |
4350.00 |
4374.00 |
4339.75 |
4357.25 |
+6.50 |
1,167 |
53,955 |
+778 |
Hover/Click |
Mar22 |
210714 |
4357.00 |
4366.25 |
4333.50 |
4349.75 |
+6.25 |
32 |
1,134 |
-4 |
Hover/Click |
Jun22 |
210714 |
4340.75 |
4344.25 |
4340.75 |
4340.75 |
+6.25 |
0 |
45,722 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,056,938 |
2,624,888 |
-623 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep21 |
210714 |
14869.75 |
14996.00 |
14841.25 |
14891.75 |
+26.75 |
362,608 |
229,988 |
+118 |
Hover/Click |
Dec21 |
210714 |
14863.00 |
14982.50 |
14830.00 |
14880.00 |
+27.25 |
421 |
1,340 |
-9 |
Hover/Click |
Mar22 |
210714 |
14884.00 |
14966.50 |
14833.75 |
14871.25 |
+27.50 |
2 |
20 |
+1 |
Hover/Click |
Total Volume and Open Interest |
363,031 |
231,355 |
+110 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep21 |
210714 |
2664.90 |
2695.40 |
2647.50 |
2653.10 |
-14.20 |
7,812 |
43,599 |
-207 |
Hover/Click |
Dec21 |
210714 |
2659.00 |
2686.70 |
2646.50 |
2651.60 |
-14.30 |
2 |
1 |
+0 |
Hover/Click |
Mar22 |
210714 |
2670.60 |
2670.60 |
2670.60 |
2670.60 |
-15.30 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
7,814 |
43,600 |
-207 |
|
Volatility Index(CBOE) |
Jul21 |
210714 |
17.75 |
18.05 |
16.91 |
17.05 |
-0.68 |
50,291 |
73,831 |
-6,341 |
|
Aug21 |
210714 |
20.05 |
20.25 |
19.42 |
19.60 |
-0.42 |
42,120 |
150,674 |
+8,080 |
|
Sep21 |
210714 |
21.45 |
21.60 |
20.90 |
21.15 |
-0.25 |
11,259 |
35,532 |
+662 |
|
Oct21 |
210714 |
22.40 |
22.56 |
22.00 |
22.25 |
-0.10 |
8,631 |
31,500 |
+1,373 |
|
Total Volume and Open Interest |
121,188 |
327,633 |
+3,647 |
|
S & P 600(CME) |
Sep21 |
210714 |
1324.00 |
1324.00 |
1324.00 |
1324.00 |
-15.30 |
|
|
|
|
Dec21 |
210714 |
1324.90 |
1324.90 |
1324.90 |
1324.90 |
-15.30 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep21 |
210714 |
2234.70 |
2254.90 |
2196.30 |
2199.30 |
-34.90 |
112,416 |
418,701 |
-663 |
Hover/Click |
Dec21 |
210714 |
2232.20 |
2250.00 |
2193.00 |
2195.00 |
-35.10 |
17 |
1,135 |
+6 |
Hover/Click |
Mar22 |
210714 |
2220.00 |
2220.00 |
2189.80 |
2189.80 |
-35.80 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
112,433 |
419,836 |
-657 |
|
Nikkei 225(CME) |
Sep21 |
210714 |
28570 |
28700 |
28470 |
28535 |
-35 |
3,304 |
15,579 |
-111 |
|
Dec21 |
210714 |
28470 |
28525 |
28345 |
28385 |
-60 |
0 |
13 |
+0 |
|
Total Volume and Open Interest |
3,304 |
15,592 |
-111 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Sep21 |
210714 |
28665 |
28685 |
28445 |
28570 |
-80 |
53,399 |
116,346 |
+2,371 |
|
Dec21 |
210714 |
28465 |
28465 |
28400 |
28400 |
-80 |
15 |
10,637 |
-6 |
|
Mar22 |
210714 |
28365 |
28365 |
28365 |
28365 |
-80 |
0 |
623 |
+0 |
|
Total Volume and Open Interest |
53,529 |
148,789 |
+2,480 |
|
Nikkei 225 Mini(JPX) |
Sep21 |
210714 |
28510 |
28680 |
28440 |
28540 |
-110 |
407,098 |
231,519 |
-15,488 |
|
Dec21 |
210714 |
28460 |
28505 |
28250 |
28340 |
-140 |
18,731 |
8,487 |
-911 |
|
Mar22 |
210714 |
28405 |
28450 |
28205 |
28290 |
-110 |
288 |
2,090 |
-16 |
|
Total Volume and Open Interest |
452,089 |
261,205 |
-17,895 |
|
Nikkei 225(JPX) |
Sep21 |
210714 |
28510 |
28680 |
28440 |
28540 |
-110 |
30,721 |
188,962 |
-32 |
|
Dec21 |
210714 |
28310 |
28480 |
28270 |
28340 |
-140 |
72 |
43,296 |
+8 |
|
Mar22 |
210714 |
28270 |
28410 |
28200 |
28290 |
-110 |
86 |
3,430 |
-422 |
|
Total Volume and Open Interest |
30,882 |
283,224 |
-287 |
|
Nikkei 225(CME) Yen |
Sep21 |
210714 |
28545 |
28675 |
28445 |
28515 |
-35 |
23,392 |
42,968 |
-403 |
|
Dec21 |
210714 |
28330 |
28470 |
28270 |
28330 |
-35 |
5 |
9 |
+0 |
|
Mar22 |
210714 |
28255 |
28255 |
28255 |
28255 |
-70 |
|
|
|
|
Total Volume and Open Interest |
23,397 |
42,977 |
-403 |
|
Nikkei 225(CME) e-Mini Yen |
Sep21 |
210714 |
28520 |
28520 |
28520 |
28520 |
-30 |
|
|
|
|
Dec21 |
210714 |
28330 |
28330 |
28330 |
28330 |
-40 |
|
|
|
|
Mar22 |
210714 |
28260 |
28260 |
28260 |
28260 |
-70 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jul21 |
210714 |
6544.5 |
6565.5 |
6527.5 |
6558.0 |
+0.5 |
131,105 |
275,710 |
-9,643 |
|
Aug21 |
210714 |
6535.5 |
6561.0 |
6523.0 |
6553.5 |
+0.5 |
75,581 |
5,120 |
+1,752 |
|
Sep21 |
210714 |
6533.5 |
6553.5 |
6522.5 |
6550.0 |
+0.5 |
7,576 |
8,564 |
+59 |
|
Dec21 |
210714 |
6523.5 |
6523.5 |
6523.5 |
6523.5 |
+0.5 |
0 |
28,505 |
+1 |
|
Mar22 |
210714 |
6506.5 |
6506.5 |
6506.5 |
6506.5 |
+0.5 |
|
|
|
|
Jun22 |
210714 |
6377.0 |
6377.0 |
6377.0 |
6377.0 |
+0.5 |
|
|
|
|
Total Volume and Open Interest |
214,262 |
327,403 |
-7,831 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jul21 |
210714 |
27885 |
27924 |
27662 |
27776 |
-104 |
105,808 |
96,825 |
-6,020 |
|
Aug21 |
210714 |
27788 |
27824 |
27600 |
27707 |
-107 |
621 |
734 |
+110 |
|
Sep21 |
210714 |
27720 |
27766 |
27540 |
27626 |
-105 |
485 |
2,660 |
+10 |
|
Total Volume and Open Interest |
107,195 |
104,930 |
-5,917 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep21 |
210714 |
15763.0 |
15797.0 |
15698.0 |
15777.0 |
+6.0 |
72,822 |
84,357 |
-2,142 |
|
Dec21 |
210714 |
15719.0 |
15754.0 |
15675.0 |
15749.0 |
+6.0 |
32 |
355 |
+5 |
|
Mar22 |
210714 |
15728.0 |
15728.0 |
15728.0 |
15728.0 |
+6.0 |
0 |
5 |
+0 |
|
Total Volume and Open Interest |
72,854 |
84,717 |
-2,137 |
|
Mini-DAX(EUREX) |
Sep21 |
210714 |
15750.0 |
15796.0 |
15698.0 |
15777.0 |
+6.0 |
44,923 |
18,892 |
-1,118 |
|
Dec21 |
210714 |
15720.0 |
15766.0 |
15681.0 |
15749.0 |
+6.0 |
29 |
264 |
-10 |
|
Mar22 |
210714 |
15728.0 |
15728.0 |
15728.0 |
15728.0 |
+6.0 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
44,952 |
19,160 |
-1,128 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep21 |
210714 |
4082 |
4095 |
4064 |
4092 |
+11 |
670,207 |
2,829,748 |
-98,526 |
|
Dec21 |
210714 |
4044 |
4070 |
4044 |
4070 |
+12 |
52 |
102,705 |
-4 |
|
Mar22 |
201030 |
2870 |
2870 |
2870 |
2870 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep21 |
210714 |
12044 |
12048 |
11966 |
12012 |
-32 |
23,805 |
138,438 |
-2,028 |
|
Dec21 |
210714 |
11958 |
11980 |
11958 |
11980 |
-32 |
4 |
771 |
+3 |
|
Mar22 |
210714 |
11860 |
11860 |
11860 |
11860 |
-31 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
23,809 |
139,210 |
-2,025 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep21 |
210714 |
7050.50 |
7062.00 |
7000.50 |
7028.00 |
-24.50 |
68,578 |
611,741 |
+43 |
|
Dec21 |
210714 |
6995.50 |
6995.50 |
6995.50 |
6995.50 |
-23.00 |
10 |
35 |
+2 |
|
Mar22 |
210714 |
6934.00 |
6934.00 |
6934.00 |
6934.00 |
-23.00 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
68,588 |
611,783 |
+45 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep21 |
210714 |
7248.0 |
7281.0 |
7243.0 |
7270.0 |
+19.0 |
35,734 |
266,021 |
-2,460 |
|
Dec21 |
210714 |
7242.0 |
7242.0 |
7242.0 |
7242.0 |
+19.0 |
0 |
145 |
+0 |
|
Mar22 |
210714 |
7175.0 |
7175.0 |
7175.0 |
7175.0 |
+19.0 |
|
|
|
|
Total Volume and Open Interest |
35,862 |
267,342 |
-2,423 |
|
FTSE MIB(ISE) |
Sep21 |
210714 |
25015.00 |
25215.00 |
24985.00 |
25110.00 |
+62.00 |
16,000 |
78,707 |
-3,308 |
|
Dec21 |
210714 |
24825.00 |
24840.00 |
24745.00 |
24780.00 |
+59.00 |
18 |
284 |
+14 |
|
Mar22 |
210714 |
24605.00 |
24605.00 |
24605.00 |
24605.00 |
+61.00 |
0 |
6 |
+0 |
|
Total Volume and Open Interest |
16,018 |
78,997 |
-3,294 |
|
KOSPI 200(KFE) |
Sep21 |
210714 |
433.00 |
433.85 |
431.30 |
433.65 |
-0.95 |
168,646 |
243,909 |
-3,172 |
|
Dec21 |
210714 |
432.50 |
433.20 |
430.85 |
432.85 |
-1.20 |
220 |
28,964 |
+359 |
|
Mar22 |
210714 |
430.05 |
430.05 |
430.05 |
430.05 |
unch |
0 |
2,686 |
+0 |
|
Total Volume and Open Interest |
168,866 |
291,665 |
-2,813 |
|
GSCI(CME) |
Weekly |
Monthly |
Jul21 |
210714 |
535.45 |
541.60 |
530.35 |
534.30 |
-4.70 |
329 |
3,179 |
-325 |
|
Aug21 |
210714 |
533.20 |
538.65 |
528.00 |
531.55 |
-4.20 |
333 |
917 |
+319 |
|
Sep21 |
210714 |
530.90 |
530.90 |
530.90 |
530.90 |
-5.50 |
|
|
|
|
Total Volume and Open Interest |
662 |
4,096 |
-6 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|