|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu July 15, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Aug21 |
210715 |
1453.25 |
1461.00 |
1440.75 |
1447.50 |
-5.50 |
32,508 |
57,214 |
-2,753 |
Hover/Click |
Sep21 |
210715 |
1394.50 |
1401.75 |
1388.00 |
1394.25 |
unch |
18,713 |
39,453 |
+872 |
Hover/Click |
Nov21 |
210715 |
1383.00 |
1389.50 |
1374.25 |
1380.00 |
-3.25 |
78,657 |
366,383 |
-2,105 |
Hover/Click |
Jan22 |
210715 |
1386.25 |
1392.50 |
1378.00 |
1383.25 |
-3.75 |
9,117 |
65,388 |
+1,836 |
Hover/Click |
Mar22 |
210715 |
1370.00 |
1374.75 |
1360.75 |
1365.75 |
-4.50 |
4,611 |
79,260 |
+270 |
Hover/Click |
May22 |
210715 |
1365.00 |
1368.75 |
1355.00 |
1359.75 |
-5.00 |
2,444 |
35,256 |
+169 |
Hover/Click |
Jul22 |
210715 |
1362.00 |
1366.50 |
1353.25 |
1356.75 |
-5.75 |
1,652 |
22,011 |
-34 |
Hover/Click |
Aug22 |
210715 |
1341.75 |
1346.25 |
1335.75 |
1339.25 |
-4.50 |
23 |
873 |
+1 |
Hover/Click |
Sep22 |
210715 |
1299.00 |
1301.50 |
1294.50 |
1297.25 |
-5.25 |
31 |
1,172 |
-1 |
Hover/Click |
Nov22 |
210715 |
1277.00 |
1280.25 |
1267.50 |
1271.75 |
-5.75 |
789 |
13,956 |
+173 |
Hover/Click |
Jan23 |
210715 |
1271.75 |
1278.75 |
1268.75 |
1271.75 |
-6.50 |
1 |
604 |
-1 |
Hover/Click |
Mar23 |
210715 |
1262.00 |
1262.00 |
1251.75 |
1256.75 |
-5.50 |
48 |
304 |
+15 |
Hover/Click |
May23 |
210715 |
1253.75 |
1253.75 |
1253.75 |
1253.75 |
-5.00 |
0 |
14 |
+0 |
Hover/Click |
Jul23 |
210715 |
1255.50 |
1255.50 |
1255.25 |
1255.25 |
-4.00 |
0 |
57 |
+0 |
Hover/Click |
Total Volume and Open Interest |
148,767 |
682,359 |
-1,719 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Aug21 |
210715 |
368.70 |
371.00 |
361.00 |
362.70 |
-6.00 |
22,164 |
51,012 |
-3,103 |
Hover/Click |
Sep21 |
210715 |
367.80 |
370.40 |
360.50 |
362.20 |
-6.20 |
18,891 |
39,632 |
-102 |
Hover/Click |
Oct21 |
210715 |
367.60 |
369.10 |
359.90 |
361.00 |
-6.80 |
6,841 |
25,691 |
+475 |
Hover/Click |
Dec21 |
210715 |
370.80 |
372.50 |
362.50 |
363.80 |
-7.00 |
34,229 |
149,561 |
-294 |
Hover/Click |
Jan22 |
210715 |
370.90 |
371.80 |
362.50 |
363.60 |
-6.80 |
9,159 |
29,014 |
-435 |
Hover/Click |
Mar22 |
210715 |
367.60 |
368.30 |
360.50 |
361.20 |
-6.40 |
5,869 |
33,825 |
+464 |
Hover/Click |
May22 |
210715 |
366.40 |
367.10 |
359.70 |
360.30 |
-6.20 |
1,180 |
17,964 |
-21 |
Hover/Click |
Jul22 |
210715 |
367.10 |
368.40 |
361.50 |
362.10 |
-6.20 |
842 |
10,019 |
+94 |
Hover/Click |
Aug22 |
210715 |
363.10 |
364.00 |
359.80 |
359.80 |
-6.20 |
54 |
2,546 |
+40 |
Hover/Click |
Sep22 |
210715 |
354.50 |
354.50 |
354.50 |
354.50 |
-6.60 |
40 |
1,907 |
+8 |
Hover/Click |
Total Volume and Open Interest |
99,626 |
369,337 |
-2,945 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Aug21 |
210715 |
66.22 |
67.84 |
66.08 |
67.31 |
+1.09 |
21,733 |
72,239 |
-2,537 |
Hover/Click |
Sep21 |
210715 |
64.78 |
66.33 |
64.63 |
65.90 |
+1.13 |
19,607 |
48,187 |
+2,924 |
Hover/Click |
Oct21 |
210715 |
64.13 |
65.52 |
63.97 |
65.04 |
+0.91 |
10,240 |
41,570 |
+529 |
Hover/Click |
Dec21 |
210715 |
63.70 |
65.04 |
63.50 |
64.49 |
+0.74 |
48,184 |
181,887 |
-1,966 |
Hover/Click |
Jan22 |
210715 |
63.08 |
64.20 |
62.84 |
63.76 |
+0.64 |
7,590 |
43,354 |
+307 |
Hover/Click |
Mar22 |
210715 |
62.08 |
63.07 |
61.75 |
62.64 |
+0.56 |
6,587 |
36,517 |
-592 |
Hover/Click |
May22 |
210715 |
60.96 |
61.87 |
60.66 |
61.53 |
+0.57 |
2,948 |
24,615 |
+170 |
Hover/Click |
Jul22 |
210715 |
59.87 |
60.94 |
59.80 |
60.66 |
+0.57 |
1,339 |
13,486 |
-4 |
Hover/Click |
Aug22 |
210715 |
59.92 |
59.95 |
58.95 |
59.77 |
+0.60 |
297 |
1,318 |
-50 |
Hover/Click |
Sep22 |
210715 |
58.95 |
59.24 |
58.30 |
59.14 |
+0.63 |
324 |
1,869 |
-11 |
Hover/Click |
Total Volume and Open Interest |
119,571 |
479,375 |
-1,108 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov21 |
210715 |
893.5 |
912.8 |
886.4 |
912.1 |
+18.6 |
20,696 |
127,686 |
-1,821 |
Hover/Click |
Jan22 |
210715 |
885.0 |
898.9 |
876.1 |
897.6 |
+13.5 |
9,546 |
50,592 |
-437 |
Hover/Click |
Mar22 |
210715 |
870.2 |
882.7 |
862.0 |
880.3 |
+11.3 |
1,518 |
13,053 |
-2 |
Hover/Click |
May22 |
210715 |
850.6 |
862.7 |
842.5 |
860.3 |
+11.2 |
607 |
5,216 |
+74 |
Hover/Click |
Jul22 |
210715 |
824.9 |
835.9 |
813.2 |
832.3 |
+9.2 |
347 |
2,371 |
+119 |
Hover/Click |
Total Volume and Open Interest |
32,899 |
200,301 |
-2,057 |
|
Corn(CBOT) |
Weekly |
Monthly |
Sep21 |
210715 |
568.50 |
571.50 |
561.00 |
564.25 |
-4.00 |
97,432 |
470,114 |
-7,031 |
Hover/Click |
Dec21 |
210715 |
558.75 |
561.50 |
551.00 |
556.25 |
-2.50 |
140,312 |
618,542 |
+1,688 |
Hover/Click |
Mar22 |
210715 |
566.00 |
569.00 |
559.00 |
564.00 |
-2.50 |
23,350 |
170,770 |
+1,508 |
Hover/Click |
May22 |
210715 |
570.50 |
573.00 |
563.50 |
568.25 |
-2.50 |
8,838 |
68,370 |
+317 |
Hover/Click |
Jul22 |
210715 |
570.00 |
572.50 |
563.25 |
568.25 |
-2.00 |
6,817 |
79,945 |
+136 |
Hover/Click |
Sep22 |
210715 |
510.00 |
514.75 |
506.75 |
513.75 |
+3.25 |
1,676 |
19,593 |
+496 |
Hover/Click |
Dec22 |
210715 |
494.00 |
498.50 |
490.25 |
497.00 |
+3.00 |
3,444 |
60,149 |
+354 |
Hover/Click |
Mar23 |
210715 |
500.00 |
505.00 |
497.25 |
504.00 |
+3.00 |
46 |
2,352 |
-2 |
Hover/Click |
May23 |
210715 |
502.25 |
507.50 |
502.25 |
507.00 |
+2.50 |
0 |
218 |
+0 |
Hover/Click |
Jul23 |
210715 |
508.25 |
510.00 |
503.50 |
509.25 |
+2.25 |
10 |
938 |
+6 |
Hover/Click |
Total Volume and Open Interest |
282,344 |
1,494,978 |
-2,721 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Sep21 |
210715 |
653.75 |
673.50 |
651.25 |
672.00 |
+17.75 |
68,198 |
166,893 |
-4,218 |
Hover/Click |
Dec21 |
210715 |
661.25 |
680.50 |
659.50 |
678.75 |
+16.50 |
31,638 |
102,654 |
+1,184 |
Hover/Click |
Mar22 |
210715 |
669.00 |
687.25 |
667.50 |
685.75 |
+15.75 |
11,313 |
33,596 |
+1,649 |
Hover/Click |
May22 |
210715 |
674.00 |
690.25 |
671.75 |
689.25 |
+15.00 |
1,528 |
6,810 |
+44 |
Hover/Click |
Jul22 |
210715 |
667.75 |
683.50 |
667.00 |
682.75 |
+13.50 |
813 |
18,083 |
-74 |
Hover/Click |
Sep22 |
210715 |
672.25 |
686.00 |
671.00 |
686.00 |
+12.75 |
43 |
1,589 |
+14 |
Hover/Click |
Total Volume and Open Interest |
113,768 |
336,285 |
-1,393 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Sep21 |
210715 |
626.00 |
641.00 |
623.50 |
640.25 |
+12.50 |
21,080 |
104,560 |
+1,941 |
Hover/Click |
Dec21 |
210715 |
637.50 |
651.75 |
634.25 |
650.75 |
+12.00 |
11,616 |
63,918 |
+2,203 |
Hover/Click |
Mar22 |
210715 |
645.75 |
659.50 |
643.00 |
658.75 |
+11.50 |
2,201 |
17,249 |
+173 |
Hover/Click |
May22 |
210715 |
650.75 |
663.25 |
648.25 |
662.75 |
+10.75 |
826 |
3,442 |
-70 |
Hover/Click |
Jul22 |
210715 |
642.50 |
655.00 |
642.25 |
654.75 |
+10.25 |
487 |
4,200 |
+71 |
Hover/Click |
Sep22 |
210715 |
645.50 |
657.00 |
645.25 |
657.00 |
+9.50 |
30 |
781 |
+7 |
Hover/Click |
Dec22 |
210715 |
656.00 |
663.75 |
653.75 |
663.75 |
+9.25 |
50 |
1,369 |
+15 |
Hover/Click |
Total Volume and Open Interest |
36,315 |
195,641 |
+4,327 |
|
Wheat(MGE) |
Weekly |
Monthly |
Sep21 |
210715 |
873.00 |
895.50 |
873.00 |
894.00 |
+21.25 |
8,877 |
43,417 |
+960 |
Hover/Click |
Dec21 |
210715 |
860.25 |
882.50 |
860.25 |
881.00 |
+21.50 |
5,213 |
21,877 |
+963 |
Hover/Click |
Mar22 |
210715 |
850.25 |
867.75 |
850.00 |
867.50 |
+21.75 |
1,876 |
7,916 |
+272 |
Hover/Click |
May22 |
210715 |
836.00 |
854.25 |
836.00 |
854.00 |
+21.25 |
191 |
2,317 |
+34 |
Hover/Click |
Jul22 |
210715 |
829.75 |
839.50 |
824.00 |
839.50 |
+21.00 |
26 |
646 |
+0 |
Hover/Click |
Sep22 |
210715 |
733.00 |
749.75 |
731.00 |
749.75 |
+14.75 |
7 |
680 |
+2 |
Hover/Click |
Total Volume and Open Interest |
16,206 |
77,151 |
+2,241 |
|
Oats(CBOT) |
Weekly |
Monthly |
Sep21 |
210715 |
432.75 |
440.00 |
424.00 |
439.50 |
+5.00 |
118 |
659 |
+27 |
Hover/Click |
Dec21 |
210715 |
424.75 |
436.00 |
418.00 |
435.75 |
+10.50 |
668 |
3,143 |
+277 |
Hover/Click |
Mar22 |
210715 |
431.50 |
431.50 |
431.50 |
431.50 |
+11.75 |
13 |
109 |
+4 |
Hover/Click |
May22 |
210715 |
431.00 |
431.00 |
431.00 |
431.00 |
+11.50 |
1 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
801 |
3,923 |
+308 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jul21 |
210714 |
12.83 |
12.83 |
12.83 |
12.83 |
unch |
13 |
12 |
-15 |
Hover/Click |
Sep21 |
210715 |
13.14 |
13.23 |
13.06 |
13.22 |
+0.07 |
212 |
6,881 |
+7 |
Hover/Click |
Nov21 |
210715 |
13.33 |
13.45 |
13.33 |
13.44 |
+0.07 |
5 |
284 |
+3 |
Hover/Click |
Jan22 |
210715 |
13.59 |
13.59 |
13.59 |
13.59 |
+0.02 |
0 |
31 |
+0 |
Hover/Click |
Total Volume and Open Interest |
227 |
7,231 |
+8 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Aug21 |
210715 |
121.400 |
121.650 |
120.785 |
121.135 |
-0.115 |
40,489 |
75,911 |
-8,846 |
Hover/Click |
Oct21 |
210715 |
126.830 |
127.135 |
126.250 |
126.535 |
-0.250 |
35,363 |
108,277 |
+5,757 |
Hover/Click |
Dec21 |
210715 |
131.900 |
132.200 |
131.325 |
131.800 |
-0.135 |
14,030 |
55,017 |
+968 |
Hover/Click |
Feb22 |
210715 |
136.300 |
136.650 |
135.750 |
136.380 |
+0.080 |
11,247 |
34,762 |
+703 |
Hover/Click |
Apr22 |
210715 |
138.685 |
139.080 |
138.150 |
138.900 |
+0.150 |
4,368 |
16,087 |
+1,078 |
Hover/Click |
Jun22 |
210715 |
133.235 |
133.500 |
132.450 |
133.200 |
+0.015 |
705 |
5,242 |
+230 |
Hover/Click |
Total Volume and Open Interest |
106,332 |
297,188 |
-70 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug21 |
210715 |
157.080 |
158.285 |
156.535 |
157.380 |
+0.430 |
5,889 |
16,211 |
-1,196 |
Hover/Click |
Sep21 |
210715 |
159.330 |
160.300 |
158.600 |
159.235 |
unch |
4,276 |
10,386 |
+480 |
Hover/Click |
Oct21 |
210715 |
161.285 |
162.350 |
160.550 |
161.200 |
-0.035 |
2,156 |
7,582 |
+326 |
Hover/Click |
Nov21 |
210715 |
162.650 |
163.830 |
162.035 |
162.735 |
+0.085 |
1,378 |
5,765 |
+114 |
Hover/Click |
Jan22 |
210715 |
163.200 |
164.200 |
162.500 |
162.830 |
-0.250 |
692 |
3,688 |
+133 |
Hover/Click |
Mar22 |
210715 |
163.500 |
165.000 |
163.285 |
163.735 |
+0.085 |
122 |
1,510 |
+55 |
Hover/Click |
Apr22 |
210715 |
164.450 |
165.600 |
164.450 |
164.900 |
+0.100 |
27 |
400 |
+2 |
Hover/Click |
Total Volume and Open Interest |
14,552 |
45,831 |
-78 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Aug21 |
210715 |
104.780 |
105.380 |
103.230 |
104.300 |
-0.800 |
29,271 |
50,697 |
-5,800 |
Hover/Click |
Oct21 |
210715 |
88.600 |
90.050 |
87.680 |
89.400 |
+0.170 |
20,483 |
86,434 |
+4,955 |
Hover/Click |
Dec21 |
210715 |
81.430 |
83.000 |
81.050 |
82.800 |
+0.650 |
7,677 |
53,261 |
+299 |
Hover/Click |
Feb22 |
210715 |
85.480 |
86.400 |
84.880 |
86.230 |
+0.650 |
3,301 |
27,729 |
+695 |
Hover/Click |
Apr22 |
210715 |
87.730 |
88.650 |
87.200 |
88.530 |
+0.600 |
3,240 |
20,291 |
+807 |
Hover/Click |
May22 |
210715 |
91.500 |
91.630 |
91.150 |
91.450 |
+0.100 |
17 |
511 |
+11 |
|
Jun22 |
210715 |
95.250 |
95.780 |
94.850 |
95.700 |
+0.450 |
1,243 |
9,143 |
+439 |
Hover/Click |
Jul22 |
210715 |
94.150 |
94.750 |
93.930 |
94.630 |
+0.730 |
101 |
2,837 |
+59 |
Hover/Click |
Total Volume and Open Interest |
68,273 |
262,084 |
+758 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jul21 |
210715 |
16.81 |
16.85 |
16.74 |
16.75 |
-0.04 |
69 |
4,268 |
-12 |
Hover/Click |
Aug21 |
210715 |
17.82 |
17.82 |
16.98 |
16.98 |
-0.75 |
298 |
4,644 |
-31 |
Hover/Click |
Sep21 |
210715 |
18.01 |
18.02 |
17.31 |
17.31 |
-0.75 |
263 |
4,643 |
+51 |
Hover/Click |
Oct21 |
210715 |
18.46 |
18.52 |
18.00 |
18.04 |
-0.46 |
80 |
2,663 |
-8 |
Hover/Click |
Nov21 |
210715 |
18.37 |
18.41 |
18.03 |
18.03 |
-0.42 |
25 |
2,444 |
-1 |
Hover/Click |
Dec21 |
210715 |
18.12 |
18.12 |
17.83 |
17.83 |
-0.27 |
12 |
1,948 |
+2 |
Hover/Click |
Jan22 |
210715 |
17.80 |
17.80 |
17.63 |
17.63 |
-0.20 |
18 |
1,122 |
+14 |
Hover/Click |
Feb22 |
210715 |
17.68 |
17.68 |
17.67 |
17.68 |
-0.12 |
2 |
928 |
+0 |
Hover/Click |
Mar22 |
210715 |
17.66 |
17.69 |
17.66 |
17.68 |
-0.09 |
0 |
834 |
+0 |
Hover/Click |
Apr22 |
210715 |
17.68 |
17.68 |
17.68 |
17.68 |
-0.10 |
0 |
477 |
+0 |
Hover/Click |
May22 |
210715 |
17.75 |
17.75 |
17.75 |
17.75 |
-0.02 |
0 |
528 |
+0 |
Hover/Click |
Jun22 |
210715 |
17.75 |
17.75 |
17.75 |
17.75 |
unch |
0 |
497 |
+0 |
Hover/Click |
Jul22 |
210715 |
17.83 |
17.83 |
17.83 |
17.83 |
-0.02 |
8 |
150 |
+8 |
Hover/Click |
Total Volume and Open Interest |
815 |
25,778 |
+63 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Jul21 |
210715 |
2340 |
2340 |
2340 |
2340 |
-33 |
0 |
2 |
+0 |
Hover/Click |
Sep21 |
210715 |
2388 |
2400 |
2364 |
2369 |
-33 |
16,445 |
105,768 |
-3,361 |
Hover/Click |
Dec21 |
210715 |
2442 |
2444 |
2409 |
2415 |
-31 |
8,476 |
71,573 |
-837 |
Hover/Click |
Mar22 |
210715 |
2452 |
2455 |
2424 |
2428 |
-29 |
5,223 |
38,676 |
+687 |
Hover/Click |
May22 |
210715 |
2465 |
2465 |
2438 |
2442 |
-26 |
591 |
11,102 |
+79 |
Hover/Click |
Jul22 |
210715 |
2466 |
2466 |
2450 |
2453 |
-22 |
206 |
5,804 |
-5 |
Hover/Click |
Sep22 |
210715 |
2472 |
2472 |
2456 |
2461 |
-20 |
78 |
8,267 |
+20 |
Hover/Click |
Total Volume and Open Interest |
31,587 |
252,016 |
-3,000 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Jul21 |
210715 |
155.90 |
157.75 |
155.90 |
156.90 |
+0.45 |
5 |
42 |
-5 |
Hover/Click |
Sep21 |
210715 |
156.75 |
158.40 |
155.30 |
157.05 |
+0.45 |
13,017 |
123,195 |
-1,419 |
Hover/Click |
Dec21 |
210715 |
159.50 |
161.20 |
158.10 |
159.90 |
+0.45 |
5,248 |
66,075 |
-527 |
Hover/Click |
Mar22 |
210715 |
162.00 |
163.70 |
160.65 |
162.35 |
+0.35 |
2,822 |
46,650 |
+35 |
Hover/Click |
May22 |
210715 |
163.30 |
164.90 |
162.00 |
163.50 |
+0.20 |
1,307 |
12,057 |
-32 |
Hover/Click |
Jul22 |
210715 |
164.00 |
165.55 |
163.30 |
164.35 |
+0.10 |
413 |
6,482 |
-40 |
Hover/Click |
Total Volume and Open Interest |
23,103 |
276,233 |
-1,967 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Sep21 |
210715 |
128.70 |
135.65 |
128.05 |
132.90 |
+4.10 |
375 |
9,687 |
-16 |
Hover/Click |
Nov21 |
210715 |
131.25 |
137.85 |
131.25 |
134.70 |
+3.45 |
42 |
1,118 |
+24 |
Hover/Click |
Jan22 |
210715 |
135.95 |
137.45 |
135.95 |
137.40 |
+3.20 |
2 |
524 |
+0 |
Hover/Click |
Mar22 |
210715 |
139.45 |
139.80 |
139.45 |
139.80 |
+2.95 |
0 |
29 |
+0 |
Hover/Click |
May22 |
210715 |
141.45 |
141.45 |
141.45 |
141.45 |
+3.00 |
0 |
1 |
+0 |
Hover/Click |
Jul22 |
210715 |
143.45 |
143.45 |
143.45 |
143.45 |
+3.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
419 |
11,359 |
+8 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct21 |
210715 |
16.86 |
17.37 |
16.83 |
17.33 |
+0.40 |
64,237 |
430,116 |
-5,168 |
Hover/Click |
Mar22 |
210715 |
17.33 |
17.76 |
17.29 |
17.72 |
+0.36 |
23,409 |
203,220 |
+33 |
Hover/Click |
May22 |
210715 |
16.62 |
17.01 |
16.58 |
16.95 |
+0.31 |
7,733 |
95,622 |
-765 |
Hover/Click |
Jul22 |
210715 |
16.06 |
16.39 |
16.03 |
16.30 |
+0.22 |
4,193 |
82,203 |
+448 |
Hover/Click |
Oct22 |
210715 |
15.83 |
16.10 |
15.82 |
15.99 |
+0.16 |
1,976 |
55,712 |
-244 |
Hover/Click |
Mar23 |
210715 |
15.99 |
16.21 |
15.98 |
16.14 |
+0.15 |
547 |
24,773 |
-29 |
Hover/Click |
May23 |
210715 |
15.30 |
15.30 |
15.16 |
15.24 |
+0.10 |
351 |
11,479 |
+42 |
Hover/Click |
Jul23 |
210715 |
14.58 |
14.60 |
14.48 |
14.54 |
+0.04 |
331 |
13,969 |
+96 |
Hover/Click |
Total Volume and Open Interest |
103,006 |
928,170 |
-5,508 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Jul21 |
210715 |
1533 |
1554 |
1521 |
1554 |
+12 |
2,200 |
883 |
-1,976 |
Hover/Click |
Sep21 |
210715 |
1633 |
1634 |
1601 |
1604 |
-30 |
9,096 |
57,833 |
+3 |
Hover/Click |
Dec21 |
210715 |
1674 |
1677 |
1647 |
1650 |
-27 |
5,563 |
63,021 |
-1,264 |
Hover/Click |
Mar22 |
210715 |
1686 |
1686 |
1664 |
1666 |
-20 |
3,584 |
59,565 |
-35 |
Hover/Click |
May22 |
210715 |
1688 |
1688 |
1672 |
1673 |
-16 |
631 |
25,098 |
+162 |
Hover/Click |
Jul22 |
210715 |
1693 |
1693 |
1680 |
1680 |
-13 |
389 |
11,225 |
+104 |
Hover/Click |
Sep22 |
210715 |
1694 |
1694 |
1685 |
1685 |
-12 |
163 |
16,112 |
+106 |
Hover/Click |
Total Volume and Open Interest |
21,803 |
242,250 |
-2,899 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug21 |
210715 |
425.50 |
436.00 |
422.90 |
436.00 |
+10.70 |
6,145 |
4,322 |
-3,453 |
Hover/Click |
Oct21 |
210715 |
443.80 |
456.50 |
442.40 |
456.00 |
+11.90 |
7,300 |
37,190 |
+1,189 |
Hover/Click |
Dec21 |
210715 |
452.00 |
464.80 |
451.40 |
464.30 |
+11.60 |
1,027 |
11,282 |
+33 |
Hover/Click |
Mar22 |
210715 |
458.20 |
469.50 |
458.00 |
469.00 |
+10.10 |
534 |
9,544 |
+160 |
Hover/Click |
May22 |
210715 |
454.10 |
462.90 |
453.90 |
462.40 |
+8.20 |
164 |
6,437 |
-39 |
Hover/Click |
Total Volume and Open Interest |
15,766 |
76,291 |
-1,706 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct21 |
210715 |
90.43 |
90.73 |
89.84 |
89.84 |
-0.73 |
11 |
299 |
+10 |
Hover/Click |
Dec21 |
210715 |
89.71 |
89.95 |
88.94 |
89.05 |
-0.76 |
15,107 |
150,371 |
+2,725 |
Hover/Click |
Mar22 |
210715 |
89.08 |
89.33 |
88.48 |
88.60 |
-0.58 |
3,448 |
42,531 |
+311 |
Hover/Click |
May22 |
210715 |
88.26 |
88.42 |
87.79 |
87.87 |
-0.39 |
594 |
7,857 |
+96 |
Hover/Click |
Jul22 |
210715 |
86.76 |
87.03 |
86.51 |
86.57 |
-0.26 |
689 |
10,914 |
-33 |
Hover/Click |
Oct22 |
210715 |
82.10 |
82.10 |
82.10 |
82.10 |
-0.02 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
20,520 |
226,738 |
+3,335 |
|
Lumber(CME) |
Weekly |
Monthly |
Jul21 |
210715 |
504.5 |
522.7 |
490.0 |
490.7 |
-30.7 |
84 |
55 |
-48 |
|
Sep21 |
210715 |
608.4 |
634.9 |
570.0 |
574.9 |
-37.1 |
503 |
1,387 |
+40 |
|
Nov21 |
210715 |
604.6 |
623.0 |
561.0 |
567.4 |
-33.7 |
85 |
529 |
+12 |
|
Jan22 |
210715 |
625.0 |
625.0 |
590.1 |
591.0 |
-41.1 |
44 |
159 |
+6 |
|
Mar22 |
210715 |
600.9 |
600.9 |
600.9 |
600.9 |
-41.1 |
14 |
45 |
+10 |
|
May22 |
210715 |
625.0 |
625.0 |
623.9 |
624.0 |
-41.7 |
6 |
6 |
+1 |
|
Jul22 |
210715 |
609.2 |
609.2 |
609.2 |
609.2 |
-41.7 |
|
|
|
|
Total Volume and Open Interest |
736 |
2,181 |
+21 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Aug21 |
210715 |
72.96 |
72.96 |
71.40 |
71.65 |
-1.48 |
444,078 |
197,888 |
-31,537 |
Hover/Click |
Sep21 |
210715 |
72.43 |
72.48 |
71.02 |
71.38 |
-1.26 |
286,330 |
468,118 |
+28,395 |
Hover/Click |
Oct21 |
210715 |
71.64 |
71.71 |
70.25 |
70.64 |
-1.17 |
98,126 |
220,753 |
+15,230 |
Hover/Click |
Nov21 |
210715 |
70.80 |
70.80 |
69.46 |
69.86 |
-1.10 |
45,821 |
147,368 |
+467 |
Hover/Click |
Dec21 |
210715 |
70.00 |
70.13 |
68.74 |
69.16 |
-1.05 |
96,992 |
313,453 |
+1,762 |
Hover/Click |
Jan22 |
210715 |
69.42 |
69.42 |
68.11 |
68.52 |
-1.00 |
21,802 |
77,597 |
-1,255 |
Hover/Click |
Feb22 |
210715 |
68.78 |
68.78 |
67.51 |
67.94 |
-0.94 |
7,088 |
61,723 |
-295 |
Hover/Click |
Mar22 |
210715 |
67.96 |
67.97 |
66.93 |
67.39 |
-0.90 |
15,037 |
79,569 |
-2,595 |
Hover/Click |
Apr22 |
210715 |
67.20 |
67.35 |
66.37 |
66.87 |
-0.85 |
7,949 |
45,497 |
-1,268 |
Hover/Click |
May22 |
210715 |
66.26 |
66.81 |
65.89 |
66.36 |
-0.80 |
4,359 |
41,566 |
+1,414 |
Hover/Click |
Jun22 |
210715 |
66.58 |
66.58 |
65.34 |
65.86 |
-0.77 |
24,868 |
144,164 |
-591 |
Hover/Click |
Jul22 |
210715 |
65.40 |
65.62 |
65.00 |
65.36 |
-0.73 |
1,682 |
30,050 |
+68 |
Hover/Click |
Aug22 |
210715 |
64.90 |
64.90 |
64.90 |
64.90 |
-0.69 |
769 |
26,615 |
+37 |
Hover/Click |
Sep22 |
210715 |
64.44 |
64.44 |
63.94 |
64.44 |
-0.67 |
7,278 |
47,075 |
+1,692 |
Hover/Click |
Oct22 |
210715 |
64.30 |
64.30 |
64.03 |
64.03 |
-0.63 |
1,660 |
21,135 |
+899 |
Hover/Click |
Nov22 |
210715 |
63.06 |
63.65 |
63.06 |
63.65 |
-0.59 |
1,800 |
26,092 |
+1,485 |
Hover/Click |
Total Volume and Open Interest |
1,116,395 |
2,413,536 |
+18,732 |
|
e-miNY Crude Oil(NYM) |
Aug21 |
210715 |
72.900 |
72.950 |
71.425 |
71.650 |
-1.475 |
12,646 |
1,734 |
-46 |
|
Sep21 |
210715 |
72.450 |
72.475 |
71.025 |
71.375 |
-1.275 |
3,119 |
1,382 |
+109 |
|
Oct21 |
210715 |
71.500 |
71.600 |
70.275 |
70.650 |
-1.150 |
207 |
424 |
+33 |
|
Nov21 |
210715 |
69.950 |
70.725 |
69.475 |
69.850 |
-1.100 |
60 |
124 |
+23 |
|
Dec21 |
210715 |
70.000 |
70.000 |
68.775 |
69.150 |
-1.050 |
132 |
311 |
+6 |
|
Jan22 |
210715 |
68.500 |
68.525 |
68.500 |
68.525 |
-1.000 |
5 |
51 |
+0 |
|
Feb22 |
210715 |
67.950 |
67.950 |
67.950 |
67.950 |
-0.925 |
5 |
26 |
+0 |
|
Mar22 |
210715 |
67.400 |
67.400 |
67.400 |
67.400 |
-0.900 |
1 |
26 |
+1 |
|
Apr22 |
210715 |
67.200 |
67.200 |
66.700 |
66.875 |
-0.850 |
0 |
32 |
+0 |
|
May22 |
210715 |
66.350 |
66.350 |
66.350 |
66.350 |
-0.800 |
0 |
11 |
+0 |
|
Total Volume and Open Interest |
16,183 |
4,335 |
+126 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Aug21 |
210715 |
213.79 |
214.25 |
210.22 |
211.26 |
-3.09 |
43,149 |
94,254 |
-4,705 |
Hover/Click |
Sep21 |
210715 |
213.95 |
214.37 |
210.38 |
211.41 |
-3.11 |
28,140 |
87,771 |
+8,103 |
Hover/Click |
Oct21 |
210715 |
214.00 |
214.04 |
210.39 |
211.37 |
-3.13 |
7,479 |
35,580 |
+942 |
Hover/Click |
Nov21 |
210715 |
211.65 |
213.82 |
210.19 |
211.14 |
-3.13 |
5,389 |
32,706 |
+653 |
Hover/Click |
Dec21 |
210715 |
213.50 |
213.50 |
209.94 |
210.86 |
-3.11 |
12,227 |
56,171 |
+3,252 |
Hover/Click |
Jan22 |
210715 |
211.61 |
213.20 |
209.64 |
210.52 |
-3.10 |
3,247 |
20,197 |
+285 |
Hover/Click |
Feb22 |
210715 |
212.00 |
212.59 |
209.10 |
209.90 |
-3.05 |
2,264 |
11,344 |
-22 |
Hover/Click |
Mar22 |
210715 |
210.56 |
211.40 |
207.98 |
208.78 |
-2.97 |
2,497 |
16,860 |
+187 |
Hover/Click |
Apr22 |
210715 |
209.09 |
209.09 |
206.52 |
207.21 |
-2.90 |
445 |
4,513 |
+12 |
Hover/Click |
May22 |
210715 |
206.80 |
207.70 |
205.90 |
206.08 |
-2.83 |
264 |
2,999 |
+17 |
Hover/Click |
Jun22 |
210715 |
207.08 |
207.54 |
204.68 |
205.36 |
-2.73 |
1,417 |
24,331 |
-89 |
Hover/Click |
Jul22 |
210715 |
204.53 |
206.95 |
204.53 |
205.12 |
-2.67 |
275 |
2,300 |
-3 |
Hover/Click |
Aug22 |
210715 |
204.96 |
204.96 |
204.96 |
204.96 |
-2.64 |
232 |
1,696 |
+65 |
Hover/Click |
Sep22 |
210715 |
204.85 |
204.85 |
204.85 |
204.85 |
-2.58 |
108 |
1,507 |
+26 |
Hover/Click |
Total Volume and Open Interest |
107,975 |
416,765 |
+8,796 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Aug21 |
210715 |
229.26 |
229.33 |
223.93 |
225.03 |
-4.32 |
54,456 |
93,030 |
-5,469 |
Hover/Click |
Sep21 |
210715 |
227.12 |
227.20 |
222.08 |
223.18 |
-4.04 |
53,858 |
106,612 |
+5,291 |
Hover/Click |
Oct21 |
210715 |
213.54 |
213.80 |
209.30 |
210.27 |
-3.77 |
18,035 |
43,842 |
-33 |
Hover/Click |
Nov21 |
210715 |
209.00 |
209.00 |
204.92 |
205.85 |
-3.71 |
8,777 |
28,730 |
-52 |
Hover/Click |
Dec21 |
210715 |
205.80 |
205.80 |
201.61 |
202.38 |
-3.61 |
8,947 |
48,301 |
-505 |
Hover/Click |
Jan22 |
210715 |
202.68 |
203.30 |
200.70 |
200.98 |
-3.58 |
2,845 |
10,873 |
+207 |
Hover/Click |
Feb22 |
210715 |
201.72 |
203.10 |
200.15 |
200.88 |
-3.54 |
1,328 |
7,378 |
+209 |
Hover/Click |
Mar22 |
210715 |
202.60 |
203.70 |
201.30 |
201.64 |
-3.45 |
1,562 |
10,550 |
+300 |
Hover/Click |
Apr22 |
210715 |
214.11 |
215.30 |
213.30 |
213.44 |
-3.25 |
300 |
3,816 |
+30 |
Hover/Click |
May22 |
210715 |
214.16 |
214.90 |
212.90 |
213.05 |
-3.02 |
193 |
1,340 |
+16 |
Hover/Click |
Total Volume and Open Interest |
150,752 |
365,552 |
+44 |
|
e-miNY RBOB Gasoline(NYM) |
Aug21 |
210715 |
227.70 |
227.70 |
225.03 |
225.03 |
-4.32 |
1 |
1 |
-1 |
|
Sep21 |
210715 |
223.18 |
223.18 |
223.18 |
223.18 |
-4.04 |
|
|
|
|
Oct21 |
210715 |
210.27 |
210.27 |
210.27 |
210.27 |
-3.77 |
|
|
|
|
Nov21 |
210715 |
205.85 |
205.85 |
205.85 |
205.85 |
-3.71 |
|
|
|
|
Total Volume and Open Interest |
1 |
1 |
-1 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Aug21 |
210715 |
3.670 |
3.686 |
3.605 |
3.614 |
-0.046 |
104,041 |
146,034 |
-15,588 |
Hover/Click |
Sep21 |
210715 |
3.657 |
3.671 |
3.592 |
3.601 |
-0.047 |
57,874 |
279,386 |
+11,462 |
Hover/Click |
Oct21 |
210715 |
3.658 |
3.676 |
3.602 |
3.610 |
-0.045 |
29,538 |
155,883 |
+431 |
Hover/Click |
Nov21 |
210715 |
3.727 |
3.738 |
3.667 |
3.680 |
-0.041 |
19,416 |
106,200 |
+1,150 |
Hover/Click |
Dec21 |
210715 |
3.835 |
3.845 |
3.779 |
3.791 |
-0.038 |
11,381 |
68,931 |
+326 |
Hover/Click |
Jan22 |
210715 |
3.903 |
3.915 |
3.850 |
3.861 |
-0.038 |
22,279 |
119,153 |
+1,965 |
Hover/Click |
Feb22 |
210715 |
3.825 |
3.836 |
3.776 |
3.786 |
-0.035 |
5,872 |
47,738 |
+900 |
Hover/Click |
Mar22 |
210715 |
3.586 |
3.590 |
3.536 |
3.557 |
-0.023 |
11,838 |
93,904 |
+1,149 |
Hover/Click |
Apr22 |
210715 |
3.018 |
3.027 |
2.995 |
3.019 |
-0.005 |
9,302 |
95,055 |
-1,026 |
Hover/Click |
May22 |
210715 |
2.926 |
2.939 |
2.909 |
2.931 |
-0.004 |
3,106 |
83,111 |
+280 |
Hover/Click |
Jun22 |
210715 |
2.945 |
2.968 |
2.939 |
2.962 |
-0.003 |
2,418 |
27,535 |
-309 |
Hover/Click |
Jul22 |
210715 |
2.991 |
3.004 |
2.975 |
2.999 |
-0.002 |
1,573 |
22,130 |
-95 |
Hover/Click |
Aug22 |
210715 |
2.998 |
3.009 |
2.984 |
3.007 |
-0.001 |
1,180 |
22,999 |
+14 |
Hover/Click |
Sep22 |
210715 |
2.979 |
2.995 |
2.969 |
2.992 |
-0.002 |
973 |
22,770 |
+318 |
Hover/Click |
Oct22 |
210715 |
3.012 |
3.022 |
2.992 |
3.018 |
-0.001 |
1,860 |
60,073 |
+94 |
Hover/Click |
Nov22 |
210715 |
3.052 |
3.077 |
3.051 |
3.077 |
+0.003 |
475 |
24,032 |
+54 |
Hover/Click |
Total Volume and Open Interest |
284,664 |
1,459,676 |
+1,676 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Sep21 |
210715 |
74.50 |
74.59 |
73.19 |
73.47 |
-1.29 |
275,913 |
464,971 |
-29,775 |
Hover/Click |
Oct21 |
210715 |
73.75 |
73.83 |
72.46 |
72.77 |
-1.21 |
178,634 |
348,748 |
+30,863 |
Hover/Click |
Nov21 |
210715 |
72.99 |
73.09 |
71.74 |
72.07 |
-1.15 |
67,239 |
192,807 |
+7,381 |
Hover/Click |
Dec21 |
210715 |
72.25 |
72.32 |
71.02 |
71.39 |
-1.07 |
110,129 |
269,091 |
-4,276 |
Hover/Click |
Jan22 |
210715 |
71.59 |
71.65 |
70.41 |
70.79 |
-1.00 |
22,520 |
99,142 |
+5,143 |
Hover/Click |
Feb22 |
210715 |
71.05 |
71.05 |
69.87 |
70.25 |
-0.95 |
10,838 |
76,044 |
+424 |
Hover/Click |
Mar22 |
210715 |
70.52 |
70.57 |
69.38 |
69.80 |
-0.90 |
16,063 |
90,094 |
+2,935 |
Hover/Click |
Apr22 |
210715 |
69.90 |
70.05 |
68.97 |
69.40 |
-0.86 |
1,731 |
39,671 |
+23 |
Hover/Click |
May22 |
210715 |
69.68 |
69.73 |
68.65 |
69.03 |
-0.82 |
2,632 |
39,205 |
+782 |
Hover/Click |
Jun22 |
210715 |
69.26 |
69.32 |
68.20 |
68.66 |
-0.78 |
21,874 |
131,952 |
-1,240 |
Hover/Click |
Jul22 |
210715 |
68.23 |
68.29 |
68.23 |
68.29 |
-0.75 |
1,685 |
36,631 |
-205 |
Hover/Click |
Aug22 |
210715 |
67.95 |
67.95 |
67.95 |
67.95 |
-0.71 |
1,368 |
30,375 |
-338 |
Hover/Click |
Sep22 |
210715 |
67.62 |
67.62 |
67.62 |
67.62 |
-0.68 |
2,628 |
37,947 |
+467 |
Hover/Click |
Oct22 |
210715 |
67.29 |
67.29 |
67.29 |
67.29 |
-0.65 |
868 |
22,271 |
+6 |
Hover/Click |
Total Volume and Open Interest |
763,131 |
2,355,702 |
+18,274 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Aug21 |
210715 |
602.50 |
602.75 |
592.50 |
601.25 |
-11.25 |
58,075 |
213,835 |
-5,061 |
Hover/Click |
Sep21 |
210715 |
603.75 |
603.75 |
593.75 |
602.25 |
-11.50 |
35,840 |
162,166 |
+3,839 |
Hover/Click |
Oct21 |
210715 |
604.25 |
604.50 |
594.50 |
603.00 |
-11.50 |
16,254 |
141,700 |
+879 |
Hover/Click |
Nov21 |
210715 |
599.25 |
601.75 |
592.50 |
601.00 |
-11.50 |
6,104 |
84,529 |
-270 |
Hover/Click |
Dec21 |
210715 |
599.00 |
599.25 |
589.50 |
598.00 |
-11.25 |
29,180 |
156,613 |
+1,965 |
Hover/Click |
Jan22 |
210715 |
594.00 |
597.00 |
588.00 |
596.00 |
-11.25 |
8,064 |
50,429 |
+434 |
Hover/Click |
Feb22 |
210715 |
591.75 |
595.25 |
587.00 |
594.75 |
-11.00 |
1,458 |
16,522 |
+116 |
Hover/Click |
Mar22 |
210715 |
590.50 |
593.75 |
585.00 |
593.00 |
-10.50 |
3,317 |
20,263 |
+238 |
Hover/Click |
Apr22 |
210715 |
589.25 |
591.00 |
584.25 |
590.75 |
-10.25 |
652 |
7,594 |
+58 |
Hover/Click |
May22 |
210715 |
587.25 |
588.75 |
581.00 |
588.25 |
-10.25 |
373 |
10,410 |
+100 |
Hover/Click |
Total Volume and Open Interest |
166,829 |
1,009,735 |
+1,958 |
|
Ethanol(CBOT) |
Aug21 |
210715 |
2.320 |
2.320 |
2.320 |
2.320 |
unch |
0 |
2 |
+0 |
|
Sep21 |
210715 |
2.320 |
2.320 |
2.320 |
2.320 |
unch |
|
|
|
|
Oct21 |
210715 |
2.307 |
2.307 |
2.307 |
2.307 |
unch |
|
|
|
|
Nov21 |
210715 |
2.307 |
2.307 |
2.307 |
2.307 |
unch |
|
|
|
|
Dec21 |
210715 |
2.307 |
2.307 |
2.307 |
2.307 |
unch |
|
|
|
|
Jan22 |
210715 |
2.237 |
2.237 |
2.237 |
2.237 |
unch |
|
|
|
|
Feb22 |
210715 |
2.237 |
2.237 |
2.237 |
2.237 |
unch |
|
|
|
|
Mar22 |
210715 |
2.237 |
2.237 |
2.237 |
2.237 |
unch |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Aug21 |
210715 |
72.84 |
72.93 |
71.42 |
71.65 |
-1.48 |
33,705 |
26,044 |
-2,669 |
Hover/Click |
Sep21 |
210715 |
72.34 |
72.45 |
71.04 |
71.38 |
-1.26 |
50,858 |
101,902 |
+661 |
Hover/Click |
Oct21 |
210715 |
71.22 |
71.57 |
70.27 |
70.64 |
-1.17 |
35,482 |
37,783 |
-1,132 |
Hover/Click |
Nov21 |
210715 |
70.32 |
70.70 |
69.60 |
69.86 |
-1.10 |
18,355 |
25,967 |
+493 |
Hover/Click |
Dec21 |
210715 |
69.62 |
69.91 |
68.77 |
69.16 |
-1.05 |
27,141 |
121,681 |
-291 |
Hover/Click |
Jan22 |
210715 |
68.88 |
69.01 |
68.45 |
68.52 |
-1.00 |
4,643 |
15,131 |
-163 |
Hover/Click |
Feb22 |
210715 |
67.93 |
68.05 |
67.83 |
67.94 |
-0.94 |
1,180 |
9,879 |
+197 |
Hover/Click |
Mar22 |
210715 |
67.70 |
67.70 |
67.27 |
67.39 |
-0.90 |
2,258 |
20,982 |
+188 |
Hover/Click |
Apr22 |
210715 |
66.90 |
67.08 |
66.87 |
66.87 |
-0.85 |
387 |
6,355 |
+140 |
Hover/Click |
May22 |
210715 |
66.42 |
66.59 |
66.36 |
66.36 |
-0.80 |
187 |
4,725 |
-6 |
Hover/Click |
Jun22 |
210715 |
65.78 |
66.29 |
65.78 |
65.86 |
-0.77 |
3,372 |
43,466 |
+40 |
Hover/Click |
Jul22 |
210715 |
65.36 |
65.36 |
65.36 |
65.36 |
-0.73 |
135 |
2,651 |
+11 |
Hover/Click |
Aug22 |
210715 |
64.90 |
64.90 |
64.90 |
64.90 |
-0.69 |
143 |
3,280 |
+50 |
Hover/Click |
Sep22 |
210715 |
64.44 |
64.44 |
64.44 |
64.44 |
-0.67 |
408 |
7,325 |
+119 |
Hover/Click |
Oct22 |
210715 |
64.03 |
64.03 |
64.03 |
64.03 |
-0.63 |
76 |
3,837 |
+68 |
Hover/Click |
Nov22 |
210715 |
63.65 |
63.65 |
63.65 |
63.65 |
-0.59 |
23 |
4,264 |
-5 |
Hover/Click |
Total Volume and Open Interest |
185,852 |
584,999 |
-2,451 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep21 |
210715 |
92.405 |
92.695 |
92.275 |
92.630 |
+0.225 |
22,014 |
36,715 |
+911 |
Hover/Click |
Dec21 |
210715 |
92.385 |
92.650 |
92.285 |
92.605 |
+0.220 |
107 |
1,086 |
-3 |
Hover/Click |
Mar22 |
210715 |
92.250 |
92.590 |
92.250 |
92.545 |
+0.215 |
2 |
89 |
+2 |
Hover/Click |
Total Volume and Open Interest |
22,123 |
37,890 |
+910 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep21 |
210715 |
74.83 |
74.89 |
74.12 |
74.19 |
-0.61 |
82,408 |
155,283 |
+906 |
Hover/Click |
Dec21 |
210715 |
74.88 |
74.91 |
74.16 |
74.22 |
-0.60 |
65 |
345 |
-7 |
Hover/Click |
Mar22 |
210715 |
74.24 |
74.90 |
74.19 |
74.24 |
-0.61 |
0 |
39 |
+0 |
Hover/Click |
Total Volume and Open Interest |
82,534 |
155,995 |
+890 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep21 |
210715 |
138.64 |
139.01 |
138.06 |
138.12 |
-0.41 |
81,047 |
168,505 |
+2,490 |
Hover/Click |
Dec21 |
210715 |
138.60 |
139.02 |
138.09 |
138.14 |
-0.41 |
79 |
2,179 |
+10 |
Hover/Click |
Mar22 |
210715 |
138.17 |
139.04 |
138.16 |
138.17 |
-0.43 |
0 |
168 |
+0 |
Hover/Click |
Total Volume and Open Interest |
81,191 |
172,345 |
+2,505 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep21 |
210715 |
79.90 |
79.99 |
79.28 |
79.31 |
-0.63 |
68,040 |
189,680 |
+3,587 |
Hover/Click |
Dec21 |
210715 |
79.87 |
79.98 |
79.28 |
79.31 |
-0.62 |
120 |
7,091 |
+23 |
Hover/Click |
Mar22 |
210715 |
79.77 |
79.97 |
79.29 |
79.31 |
-0.63 |
6 |
542 |
+2 |
Hover/Click |
Jun22 |
210715 |
79.75 |
79.93 |
79.28 |
79.28 |
-0.63 |
3 |
99 |
+1 |
Hover/Click |
Total Volume and Open Interest |
68,240 |
198,714 |
+3,617 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep21 |
210715 |
90.99 |
91.19 |
90.84 |
91.10 |
+0.15 |
83,381 |
201,848 |
+297 |
Hover/Click |
Dec21 |
210715 |
91.20 |
91.25 |
90.96 |
91.17 |
+0.15 |
113 |
794 |
+105 |
Hover/Click |
Mar22 |
210715 |
91.30 |
91.37 |
91.09 |
91.30 |
+0.15 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
83,651 |
203,727 |
+404 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep21 |
210715 |
109.51 |
109.84 |
108.94 |
109.09 |
-0.41 |
21,389 |
45,553 |
+646 |
Hover/Click |
Dec21 |
210715 |
109.85 |
110.08 |
109.24 |
109.35 |
-0.41 |
6 |
105 |
+2 |
Hover/Click |
Mar22 |
210715 |
109.65 |
110.15 |
109.65 |
109.65 |
-0.41 |
0 |
33 |
+0 |
Hover/Click |
Total Volume and Open Interest |
21,395 |
45,704 |
+648 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep21 |
210715 |
118.47 |
118.64 |
118.10 |
118.21 |
-0.23 |
220,324 |
668,989 |
-4,584 |
Hover/Click |
Dec21 |
210715 |
118.70 |
118.85 |
118.33 |
118.42 |
-0.24 |
466 |
6,404 |
-78 |
Hover/Click |
Mar22 |
210715 |
118.62 |
119.11 |
118.59 |
118.68 |
-0.24 |
32 |
9,435 |
+24 |
Hover/Click |
Total Volume and Open Interest |
221,539 |
688,952 |
-4,562 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Sep21 |
210715 |
498.88 |
499.75 |
496.25 |
497.25 |
-2.13 |
59,615 |
147,231 |
-2,143 |
Hover/Click |
Dec21 |
210715 |
493.13 |
493.50 |
490.50 |
491.25 |
-2.00 |
5 |
2,118 |
+0 |
Hover/Click |
Total Volume and Open Interest |
59,650 |
149,382 |
-2,158 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Aug21 |
210715 |
196.10 |
198.45 |
194.30 |
194.50 |
-2.00 |
10,854 |
34,839 |
-97 |
|
Sep21 |
210715 |
196.05 |
196.95 |
193.60 |
193.80 |
-1.95 |
532 |
3,931 |
-145 |
Hover/Click |
Oct21 |
210715 |
193.45 |
195.80 |
192.95 |
193.10 |
-1.95 |
8 |
11 |
+5 |
|
Nov21 |
210715 |
192.30 |
194.65 |
192.20 |
192.30 |
-2.00 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
11,394 |
38,782 |
-237 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep21 |
210715 |
162~270 |
164~000 |
162~250 |
163~290 |
+1~100 |
517,678 |
1,200,505 |
-2,801 |
Hover/Click |
Dec21 |
210715 |
161~280 |
162~130 |
161~280 |
162~110 |
+1~100 |
7 |
16 |
+3 |
Hover/Click |
Mar22 |
210715 |
162~110 |
162~110 |
162~110 |
162~110 |
+1~100 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
517,685 |
1,200,521 |
-2,798 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210715 |
133~160 |
133~280 |
133~140 |
133~255 |
+0~110 |
2,021,905 |
4,154,637 |
-54,071 |
Hover/Click |
Dec21 |
210715 |
132~295 |
133~060 |
132~255 |
133~045 |
+0~120 |
129 |
635 |
+5 |
Hover/Click |
Mar22 |
210715 |
133~025 |
133~025 |
133~025 |
133~025 |
+0~120 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,022,034 |
4,155,272 |
-54,066 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210715 |
123~276 |
124~000 |
123~250 |
123~296 |
+0~026 |
1,167,837 |
3,449,788 |
-5,189 |
Hover/Click |
Dec21 |
210715 |
123~142 |
123~142 |
123~100 |
123~142 |
+0~026 |
1 |
57 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,167,838 |
3,449,845 |
-5,188 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210715 |
110~070 |
110~075 |
110~065 |
110~070 |
+0~001 |
387,457 |
2,006,188 |
-31,356 |
Hover/Click |
Dec21 |
210715 |
110~032 |
110~032 |
110~027 |
110~027 |
+0~001 |
24 |
19 |
+17 |
Hover/Click |
Mar22 |
210715 |
110~027 |
110~027 |
110~027 |
110~027 |
+0~001 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
387,481 |
2,006,207 |
-31,339 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Sep21 |
210715 |
99.880 |
99.880 |
99.870 |
99.875 |
+0.005 |
113,967 |
976,119 |
-2,375 |
|
Dec21 |
210715 |
99.820 |
99.820 |
99.810 |
99.820 |
+0.010 |
102,133 |
1,055,684 |
+1,509 |
|
Mar22 |
210715 |
99.820 |
99.830 |
99.815 |
99.825 |
+0.010 |
200,869 |
903,505 |
+27,726 |
|
Jun22 |
210715 |
99.760 |
99.770 |
99.750 |
99.765 |
+0.010 |
210,351 |
807,458 |
+6,729 |
|
Sep22 |
210715 |
99.670 |
99.685 |
99.660 |
99.675 |
+0.010 |
294,633 |
680,651 |
+11,924 |
|
Dec22 |
210715 |
99.520 |
99.540 |
99.510 |
99.525 |
+0.010 |
342,396 |
902,879 |
+17,703 |
|
Mar23 |
210715 |
99.415 |
99.440 |
99.400 |
99.415 |
+0.005 |
276,761 |
1,008,741 |
+2,518 |
|
Jun23 |
210715 |
99.285 |
99.310 |
99.260 |
99.285 |
+0.005 |
279,991 |
913,597 |
-10,204 |
|
Sep23 |
210715 |
99.070 |
99.100 |
99.045 |
99.075 |
+0.005 |
247,087 |
764,158 |
-8,764 |
|
Dec23 |
210715 |
98.955 |
98.985 |
98.930 |
98.965 |
+0.010 |
501,817 |
894,998 |
+44,303 |
|
Mar24 |
210715 |
98.850 |
98.890 |
98.825 |
98.870 |
+0.020 |
160,910 |
325,437 |
-11,572 |
|
Jun24 |
210715 |
98.755 |
98.800 |
98.730 |
98.785 |
+0.035 |
128,048 |
400,185 |
-824 |
|
Sep24 |
210715 |
98.665 |
98.720 |
98.645 |
98.705 |
+0.045 |
138,415 |
483,700 |
-1,071 |
|
Dec24 |
210715 |
98.590 |
98.645 |
98.570 |
98.630 |
+0.050 |
176,918 |
759,165 |
+5,677 |
|
Mar25 |
210715 |
98.540 |
98.605 |
98.530 |
98.590 |
+0.055 |
83,816 |
302,495 |
+23,274 |
|
Jun25 |
210715 |
98.490 |
98.555 |
98.480 |
98.545 |
+0.065 |
78,191 |
177,695 |
+7,756 |
|
Sep25 |
210715 |
98.435 |
98.510 |
98.435 |
98.500 |
+0.070 |
48,045 |
191,055 |
-1,113 |
|
Dec25 |
210715 |
98.380 |
98.455 |
98.375 |
98.440 |
+0.075 |
78,185 |
186,149 |
+5,232 |
|
Total Volume and Open Interest |
3,629,007 |
12,472,310 |
+122,620 |
|
Ultra T-Bond(CBOT) |
Sep21 |
210715 |
196~13 |
198~14 |
196~08 |
198~10 |
+2~17 |
227,944 |
1,209,185 |
+6,750 |
|
Dec21 |
210715 |
197~10 |
197~10 |
197~10 |
197~10 |
+2~17 |
|
|
|
|
Mar22 |
210715 |
197~10 |
197~10 |
197~10 |
197~10 |
+2~17 |
|
|
|
|
Total Volume and Open Interest |
227,944 |
1,209,185 |
+6,750 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep21 |
210715 |
148~210 |
149~145 |
148~195 |
149~115 |
+0~260 |
360,461 |
1,537,951 |
+549 |
|
Dec21 |
210715 |
148~255 |
148~255 |
148~255 |
148~255 |
+0~260 |
|
|
|
|
Mar22 |
210715 |
148~255 |
148~255 |
148~255 |
148~255 |
+0~260 |
|
|
|
|
Total Volume and Open Interest |
360,461 |
1,537,951 |
+549 |
|
30 Day Federal Funds(CBOT) |
Jul21 |
210715 |
99.902 |
99.905 |
99.902 |
99.902 |
unch |
12,577 |
147,753 |
+2,962 |
|
Aug21 |
210715 |
99.910 |
99.910 |
99.905 |
99.910 |
+0.005 |
12,759 |
117,278 |
+9,286 |
|
Sep21 |
210715 |
99.910 |
99.915 |
99.910 |
99.910 |
unch |
58,684 |
91,818 |
+16,395 |
|
Oct21 |
210715 |
99.910 |
99.915 |
99.910 |
99.910 |
unch |
1,492 |
78,427 |
-2,723 |
|
Nov21 |
210715 |
99.915 |
99.915 |
99.910 |
99.915 |
+0.005 |
6,140 |
91,388 |
+1,865 |
|
Dec21 |
210715 |
99.915 |
99.915 |
99.910 |
99.915 |
+0.005 |
7,722 |
53,483 |
+464 |
|
Total Volume and Open Interest |
172,308 |
1,077,681 |
+29,243 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Sep21 |
210715 |
152.36 |
152.44 |
152.34 |
152.41 |
+0.05 |
710 |
16,591 |
-87 |
Hover/Click |
Dec21 |
210715 |
152.41 |
152.41 |
152.41 |
152.41 |
+0.05 |
|
|
|
Hover/Click |
Mar22 |
210715 |
152.41 |
152.41 |
152.41 |
152.41 |
+0.05 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
710 |
16,591 |
-87 |
|
Euro-Buxl(EUREX) |
Sep21 |
210715 |
208.56 |
210.20 |
208.56 |
209.06 |
+1.08 |
98,590 |
332,292 |
+13,387 |
|
Dec21 |
210715 |
207.44 |
208.44 |
207.42 |
207.44 |
+1.08 |
13 |
4,167 |
-1 |
|
Mar22 |
210715 |
206.26 |
206.26 |
206.26 |
206.26 |
+1.08 |
|
|
|
|
Total Volume and Open Interest |
98,603 |
336,459 |
+13,386 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep21 |
210715 |
174.55 |
174.90 |
174.45 |
174.58 |
+0.24 |
803,555 |
1,533,089 |
+90,516 |
Hover/Click |
Dec21 |
210715 |
171.75 |
171.86 |
171.70 |
171.70 |
+0.23 |
378 |
3,903 |
+378 |
Hover/Click |
Mar22 |
210715 |
173.73 |
173.73 |
173.73 |
173.73 |
+0.24 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
803,933 |
1,536,992 |
+90,894 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep21 |
210715 |
134.62 |
134.69 |
134.57 |
134.62 |
+0.02 |
334,534 |
1,326,857 |
+11,596 |
Hover/Click |
Dec21 |
210715 |
135.34 |
135.34 |
135.34 |
135.34 |
+0.05 |
1 |
38 |
+1 |
Hover/Click |
Mar22 |
210715 |
137.22 |
137.22 |
137.22 |
137.22 |
+0.02 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
334,535 |
1,326,895 |
+11,597 |
|
Euro-Schatz(EUREX) |
Sep21 |
210715 |
112.18 |
112.19 |
112.17 |
112.18 |
+0.00 |
219,946 |
1,282,079 |
+35,591 |
|
Dec21 |
210715 |
112.19 |
112.19 |
112.18 |
112.18 |
+0.00 |
|
|
|
|
Mar22 |
210715 |
113.54 |
113.54 |
113.54 |
113.54 |
+0.01 |
|
|
|
|
Total Volume and Open Interest |
219,946 |
1,282,079 |
+35,591 |
|
3-Mth Euribor(EUREX) |
Sep21 |
210715 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
1,541 |
+0 |
|
Dec21 |
210715 |
100.530 |
100.530 |
100.530 |
100.530 |
unch |
0 |
741 |
+0 |
|
Mar22 |
210715 |
100.515 |
100.515 |
100.510 |
100.510 |
unch |
0 |
603 |
+0 |
|
Total Volume and Open Interest |
0 |
3,657 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep21 |
210715 |
129~08 |
129~16 |
128~19 |
128~21 |
-0~13 |
321,182 |
667,828 |
+2,823 |
Hover/Click |
Dec21 |
210715 |
127~20 |
127~20 |
127~20 |
127~20 |
-0~13 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
321,182 |
667,828 |
+2,823 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Sep21 |
210715 |
99.92 |
99.92 |
99.89 |
99.90 |
-0.01 |
10,397 |
550,166 |
+819 |
|
Dec21 |
210715 |
99.86 |
99.87 |
99.82 |
99.83 |
-0.04 |
42,129 |
478,307 |
+2,427 |
|
Mar22 |
210715 |
99.75 |
99.75 |
99.68 |
99.70 |
-0.06 |
22,206 |
523,310 |
-2,149 |
|
Jun22 |
210715 |
99.68 |
99.68 |
99.58 |
99.61 |
-0.07 |
40,324 |
391,026 |
-2,664 |
|
Sep22 |
210715 |
99.59 |
99.60 |
99.49 |
99.51 |
-0.08 |
54,209 |
382,825 |
+8,550 |
|
Dec22 |
210715 |
99.53 |
99.53 |
99.42 |
99.43 |
-0.09 |
53,926 |
333,787 |
+1,706 |
|
Total Volume and Open Interest |
535,921 |
4,468,992 |
+4,756 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Sep21 |
210715 |
100.540 |
100.540 |
100.535 |
100.535 |
unch |
20,362 |
385,466 |
-2,210 |
|
Dec21 |
210715 |
100.530 |
100.530 |
100.525 |
100.525 |
unch |
36,066 |
450,790 |
+2,455 |
|
Mar22 |
210715 |
100.510 |
100.515 |
100.510 |
100.510 |
unch |
42,406 |
289,437 |
+728 |
|
Total Volume and Open Interest |
660,288 |
4,152,706 |
+4,988 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep21 |
210715 |
99.97 |
99.97 |
99.96 |
99.97 |
unch |
2,627 |
121,629 |
+219 |
|
Dec21 |
210715 |
99.93 |
99.94 |
99.93 |
99.94 |
unch |
4,414 |
149,899 |
-2,303 |
|
Mar22 |
210715 |
99.89 |
99.90 |
99.88 |
99.90 |
+0.01 |
3,556 |
147,366 |
-1,740 |
|
Jun22 |
210715 |
99.81 |
99.83 |
99.80 |
99.82 |
unch |
9,076 |
169,932 |
-1,862 |
|
Sep22 |
210715 |
99.69 |
99.72 |
99.68 |
99.71 |
+0.01 |
4,485 |
114,809 |
-645 |
|
Dec22 |
210715 |
99.56 |
99.59 |
99.56 |
99.58 |
+0.01 |
4,520 |
81,575 |
-599 |
|
Mar23 |
210715 |
99.46 |
99.49 |
99.46 |
99.48 |
+0.01 |
3,726 |
51,879 |
-1,540 |
|
Jun23 |
210715 |
99.35 |
99.39 |
99.35 |
99.38 |
+0.02 |
5,234 |
37,706 |
+2,798 |
|
Sep23 |
210715 |
99.26 |
99.28 |
99.26 |
99.28 |
+0.02 |
3 |
1,881 |
+0 |
|
Dec23 |
210715 |
99.16 |
99.18 |
99.16 |
99.18 |
+0.01 |
0 |
1,170 |
+0 |
|
Total Volume and Open Interest |
37,641 |
878,274 |
-5,672 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep21 |
210715 |
98.65 |
98.72 |
98.63 |
98.71 |
+0.05 |
120,176 |
1,230,984 |
-257 |
|
Dec21 |
210715 |
98.48 |
98.73 |
98.48 |
98.67 |
+0.01 |
|
|
|
|
Total Volume and Open Interest |
120,176 |
1,230,984 |
-257 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep21 |
210715 |
99.64 |
99.68 |
99.63 |
99.67 |
+0.03 |
92,782 |
764,512 |
-7,891 |
|
Dec21 |
210715 |
99.64 |
99.64 |
99.33 |
99.54 |
-0.08 |
|
|
|
|
Total Volume and Open Interest |
92,782 |
764,512 |
-7,891 |
|
Gold(CMX) |
Weekly |
Monthly |
Aug21 |
210715 |
1828.7 |
1835.0 |
1820.6 |
1829.0 |
+4.0 |
242,177 |
287,587 |
-14,281 |
Hover/Click |
Oct21 |
210715 |
1830.1 |
1836.2 |
1822.7 |
1830.8 |
+4.1 |
3,162 |
22,889 |
+419 |
Hover/Click |
Dec21 |
210715 |
1832.9 |
1839.0 |
1824.8 |
1833.1 |
+4.0 |
49,855 |
161,207 |
+24,033 |
Hover/Click |
Feb22 |
210715 |
1834.1 |
1840.3 |
1826.8 |
1835.0 |
+4.0 |
3,442 |
14,667 |
+1,157 |
Hover/Click |
Apr22 |
210715 |
1833.1 |
1841.1 |
1833.1 |
1836.9 |
+3.9 |
1,202 |
3,751 |
+528 |
Hover/Click |
Jun22 |
210715 |
1838.9 |
1842.6 |
1837.5 |
1838.7 |
+3.8 |
675 |
3,459 |
+355 |
Hover/Click |
Aug22 |
210715 |
1840.6 |
1840.6 |
1840.5 |
1840.5 |
+3.8 |
102 |
146 |
+57 |
Hover/Click |
Oct22 |
210715 |
1841.6 |
1842.1 |
1841.6 |
1842.1 |
+3.8 |
22 |
69 |
+9 |
Hover/Click |
Dec22 |
210715 |
1846.1 |
1846.1 |
1843.5 |
1843.5 |
+3.8 |
88 |
1,451 |
+60 |
Hover/Click |
Feb23 |
210715 |
1846.5 |
1846.5 |
1846.5 |
1846.5 |
+3.8 |
|
|
|
Hover/Click |
Apr23 |
210715 |
1849.7 |
1849.7 |
1849.7 |
1849.7 |
+3.8 |
|
|
|
Hover/Click |
Jun23 |
210715 |
1852.9 |
1852.9 |
1852.9 |
1852.9 |
+3.8 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
300,955 |
495,798 |
+12,257 |
|
Silver(CMX) |
Weekly |
Monthly |
Jul21 |
210715 |
2642.0 |
2645.5 |
2626.5 |
2637.5 |
+12.9 |
66 |
846 |
-19 |
Hover/Click |
Sep21 |
210715 |
2632.5 |
2649.0 |
2624.5 |
2639.4 |
+12.3 |
50,734 |
120,475 |
-45 |
Hover/Click |
Dec21 |
210715 |
2633.0 |
2652.5 |
2630.5 |
2643.8 |
+12.2 |
3,050 |
25,798 |
+427 |
Hover/Click |
Mar22 |
210715 |
2635.0 |
2650.0 |
2635.0 |
2648.7 |
+12.2 |
78 |
3,946 |
+48 |
Hover/Click |
May22 |
210715 |
2645.0 |
2652.5 |
2643.5 |
2651.8 |
+12.2 |
32 |
823 |
-3 |
Hover/Click |
Jul22 |
210715 |
2656.5 |
2656.5 |
2655.0 |
2655.0 |
+12.2 |
0 |
148 |
+0 |
Hover/Click |
Sep22 |
210715 |
2649.5 |
2657.4 |
2649.5 |
2657.4 |
+12.2 |
0 |
30 |
+0 |
Hover/Click |
Total Volume and Open Interest |
54,131 |
154,699 |
+439 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul21 |
210715 |
1142.9 |
1142.9 |
1136.0 |
1136.0 |
+9.5 |
6 |
389 |
-73 |
Hover/Click |
Oct21 |
210715 |
1130.5 |
1145.2 |
1125.1 |
1137.7 |
+9.6 |
11,651 |
52,266 |
-484 |
Hover/Click |
Jan22 |
210715 |
1133.5 |
1147.7 |
1130.2 |
1140.4 |
+9.7 |
438 |
2,953 |
+314 |
Hover/Click |
Apr22 |
210715 |
1140.0 |
1147.0 |
1137.5 |
1142.9 |
+9.8 |
11 |
331 |
-2 |
Hover/Click |
Total Volume and Open Interest |
12,117 |
56,142 |
-250 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep21 |
210715 |
2812.00 |
2832.00 |
2693.00 |
2729.30 |
-97.00 |
1,135 |
10,164 |
-42 |
Hover/Click |
Dec21 |
210715 |
2808.50 |
2808.50 |
2718.50 |
2733.50 |
-96.60 |
35 |
285 |
-5 |
Hover/Click |
Mar22 |
210715 |
2766.50 |
2792.50 |
2728.00 |
2732.90 |
-96.70 |
0 |
16 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,171 |
10,469 |
-47 |
|
Copper(CMX) |
Weekly |
Monthly |
Jul21 |
210715 |
426.55 |
434.95 |
426.55 |
433.30 |
+5.60 |
459 |
2,138 |
-248 |
Hover/Click |
Sep21 |
210715 |
426.60 |
434.65 |
425.15 |
432.30 |
+5.55 |
62,159 |
124,347 |
-746 |
Hover/Click |
Dec21 |
210715 |
426.25 |
434.20 |
425.00 |
431.90 |
+5.45 |
6,294 |
44,721 |
+935 |
Hover/Click |
Mar22 |
210715 |
428.55 |
433.80 |
425.60 |
431.40 |
+5.20 |
2,555 |
16,578 |
+373 |
Hover/Click |
May22 |
210715 |
431.00 |
433.20 |
425.40 |
431.10 |
+5.15 |
77 |
2,493 |
+2 |
Hover/Click |
Total Volume and Open Interest |
71,922 |
199,936 |
+249 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep21 |
210715 |
34798 |
34878 |
34593 |
34864 |
+48 |
129,206 |
111,209 |
-519 |
Hover/Click |
Dec21 |
210715 |
34684 |
34758 |
34499 |
34754 |
+51 |
43 |
435 |
-1 |
Hover/Click |
Mar22 |
210715 |
34670 |
34670 |
34449 |
34670 |
+56 |
0 |
9 |
+0 |
Hover/Click |
Jun22 |
210715 |
34553 |
34553 |
34358 |
34553 |
+56 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
129,249 |
111,654 |
-520 |
|
S & P 500(CME) |
Weekly |
Monthly |
Sep21 |
210715 |
4352.00 |
4369.25 |
4346.25 |
4352.00 |
-15.75 |
1,306 |
16,454 |
+1,106 |
|
Dec21 |
210715 |
4341.50 |
4341.50 |
4341.50 |
4341.50 |
-15.75 |
|
|
|
|
Mar22 |
210715 |
1057.50 |
1057.50 |
1057.50 |
1057.50 |
-15.40 |
|
|
|
|
Jun22 |
210715 |
1048.30 |
1048.30 |
1048.30 |
1048.30 |
-15.70 |
|
|
|
|
Total Volume and Open Interest |
1,306 |
16,528 |
+1,106 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep21 |
210715 |
4366.50 |
4370.25 |
4332.50 |
4352.00 |
-15.75 |
1,249,893 |
2,531,016 |
+6,945 |
Hover/Click |
Dec21 |
210715 |
4358.00 |
4359.25 |
4322.50 |
4341.50 |
-15.75 |
1,457 |
54,534 |
+579 |
Hover/Click |
Mar22 |
210715 |
4336.50 |
4351.50 |
4315.00 |
4334.25 |
-15.50 |
75 |
1,120 |
-14 |
Hover/Click |
Jun22 |
210715 |
4325.00 |
4325.00 |
4316.25 |
4325.00 |
-15.75 |
115 |
45,832 |
+110 |
Hover/Click |
Total Volume and Open Interest |
1,251,540 |
2,632,508 |
+7,620 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep21 |
210715 |
14895.00 |
14962.75 |
14708.25 |
14787.50 |
-104.25 |
506,392 |
230,643 |
+655 |
Hover/Click |
Dec21 |
210715 |
14885.00 |
14948.25 |
14699.50 |
14776.25 |
-103.75 |
1,107 |
1,610 |
+270 |
Hover/Click |
Mar22 |
210715 |
14930.00 |
14934.00 |
14700.25 |
14768.50 |
-102.75 |
25 |
22 |
+2 |
Hover/Click |
Total Volume and Open Interest |
507,524 |
232,282 |
+927 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep21 |
210715 |
2655.40 |
2655.50 |
2623.50 |
2643.60 |
-9.50 |
8,692 |
43,400 |
-199 |
Hover/Click |
Dec21 |
210715 |
2642.10 |
2642.10 |
2622.40 |
2642.10 |
-9.50 |
0 |
1 |
+0 |
Hover/Click |
Mar22 |
210715 |
2662.70 |
2662.70 |
2662.70 |
2662.70 |
-7.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
8,692 |
43,401 |
-199 |
|
Volatility Index(CBOE) |
Jul21 |
210715 |
17.16 |
18.25 |
17.15 |
17.51 |
+0.46 |
63,284 |
68,529 |
-5,302 |
|
Aug21 |
210715 |
19.65 |
20.35 |
19.60 |
19.81 |
+0.21 |
49,037 |
149,300 |
-1,374 |
|
Sep21 |
210715 |
21.16 |
21.80 |
21.15 |
21.22 |
+0.07 |
11,527 |
36,144 |
+612 |
|
Oct21 |
210715 |
22.23 |
22.77 |
22.18 |
22.20 |
-0.05 |
5,925 |
31,577 |
+77 |
|
Total Volume and Open Interest |
137,292 |
322,799 |
-4,834 |
|
S & P 600(CME) |
Sep21 |
210715 |
1317.00 |
1317.00 |
1317.00 |
1317.00 |
-7.00 |
|
|
|
|
Dec21 |
210715 |
1317.90 |
1317.90 |
1317.90 |
1317.90 |
-7.00 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep21 |
210715 |
2199.00 |
2201.30 |
2159.30 |
2186.80 |
-12.50 |
151,027 |
419,994 |
+1,293 |
Hover/Click |
Dec21 |
210715 |
2193.60 |
2196.10 |
2155.70 |
2182.70 |
-12.30 |
213 |
1,290 |
+155 |
Hover/Click |
Mar22 |
210715 |
2185.00 |
2185.00 |
2177.80 |
2177.80 |
-12.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
151,240 |
421,284 |
+1,448 |
|
Nikkei 225(CME) |
Sep21 |
210715 |
28535 |
28575 |
28005 |
28105 |
-430 |
3,081 |
15,764 |
+185 |
|
Dec21 |
210715 |
28000 |
28400 |
27885 |
27945 |
-440 |
3 |
15 |
+2 |
|
Total Volume and Open Interest |
3,084 |
15,779 |
+187 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Sep21 |
210715 |
28550 |
28670 |
28205 |
28215 |
-355 |
42,390 |
119,368 |
+3,022 |
|
Dec21 |
210715 |
28080 |
28080 |
28045 |
28045 |
-355 |
0 |
10,637 |
+0 |
|
Mar22 |
210715 |
28010 |
28010 |
28010 |
28010 |
-355 |
0 |
623 |
+0 |
|
Total Volume and Open Interest |
42,390 |
151,811 |
+3,022 |
|
Nikkei 225 Mini(JPX) |
Sep21 |
210715 |
28480 |
28555 |
28220 |
28220 |
-320 |
309,480 |
236,570 |
+5,051 |
|
Dec21 |
210715 |
28365 |
28475 |
28030 |
28040 |
-300 |
12,677 |
7,899 |
-588 |
|
Mar22 |
210715 |
28295 |
28415 |
27965 |
27970 |
-320 |
262 |
2,070 |
-20 |
|
Total Volume and Open Interest |
348,575 |
266,990 |
+5,785 |
|
Nikkei 225(JPX) |
Sep21 |
210715 |
28480 |
28560 |
28220 |
28220 |
-320 |
24,609 |
186,097 |
-2,865 |
|
Dec21 |
210715 |
28320 |
28340 |
28040 |
28040 |
-300 |
89 |
43,310 |
+14 |
|
Mar22 |
210715 |
28300 |
28300 |
27970 |
27970 |
-320 |
24 |
3,400 |
-30 |
|
Total Volume and Open Interest |
24,724 |
279,742 |
-3,482 |
|
Nikkei 225(CME) Yen |
Sep21 |
210715 |
28540 |
28555 |
27985 |
28090 |
-425 |
22,433 |
44,997 |
+2,029 |
|
Dec21 |
210715 |
28190 |
28340 |
27815 |
27905 |
-425 |
2 |
9 |
+0 |
|
Mar22 |
210715 |
27865 |
27865 |
27865 |
27865 |
-390 |
|
|
|
|
Total Volume and Open Interest |
22,435 |
45,006 |
+2,029 |
|
Nikkei 225(CME) e-Mini Yen |
Sep21 |
210715 |
28090 |
28090 |
28090 |
28090 |
-430 |
|
|
|
|
Dec21 |
210715 |
27910 |
27910 |
27910 |
27910 |
-420 |
|
|
|
|
Mar22 |
210715 |
27870 |
27870 |
27870 |
27870 |
-390 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jul21 |
210715 |
6543.0 |
6555.0 |
6469.0 |
6493.0 |
-65.0 |
202,280 |
261,555 |
-14,155 |
|
Aug21 |
210715 |
6545.0 |
6550.5 |
6464.0 |
6488.0 |
-65.5 |
159,039 |
72,359 |
+67,239 |
|
Sep21 |
210715 |
6534.5 |
6535.5 |
6471.5 |
6485.0 |
-65.0 |
215 |
15,406 |
+6,842 |
|
Dec21 |
210715 |
6458.5 |
6458.5 |
6458.5 |
6458.5 |
-65.0 |
0 |
28,505 |
+0 |
|
Mar22 |
210715 |
6441.5 |
6441.5 |
6441.5 |
6441.5 |
-65.0 |
|
|
|
|
Jun22 |
210715 |
6312.0 |
6312.0 |
6312.0 |
6312.0 |
-65.0 |
|
|
|
|
Total Volume and Open Interest |
361,534 |
387,329 |
+59,926 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jul21 |
210715 |
27780 |
28185 |
27650 |
28012 |
+236 |
109,670 |
96,948 |
+123 |
|
Aug21 |
210715 |
27720 |
28111 |
27590 |
27947 |
+240 |
786 |
881 |
+147 |
|
Sep21 |
210715 |
27692 |
28029 |
27501 |
27865 |
+239 |
511 |
2,696 |
+36 |
|
Total Volume and Open Interest |
111,372 |
105,063 |
+133 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep21 |
210715 |
15748.0 |
15767.0 |
15574.0 |
15611.0 |
-166.0 |
53,362 |
81,794 |
-2,563 |
|
Dec21 |
210715 |
15712.0 |
15716.0 |
15553.0 |
15583.0 |
-166.0 |
17 |
354 |
-1 |
|
Mar22 |
210715 |
15563.0 |
15563.0 |
15563.0 |
15563.0 |
-165.0 |
0 |
5 |
+0 |
|
Total Volume and Open Interest |
53,379 |
82,153 |
-2,564 |
|
Mini-DAX(EUREX) |
Sep21 |
210715 |
15750.0 |
15768.0 |
15575.0 |
15611.0 |
-166.0 |
35,829 |
17,356 |
-1,536 |
|
Dec21 |
210715 |
15724.0 |
15724.0 |
15550.0 |
15583.0 |
-166.0 |
34 |
265 |
+1 |
|
Mar22 |
210715 |
15585.0 |
15585.0 |
15563.0 |
15563.0 |
-165.0 |
1 |
5 |
+1 |
|
Total Volume and Open Interest |
35,864 |
17,626 |
-1,534 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep21 |
210715 |
4079 |
4084 |
4031 |
4046 |
-46 |
535,339 |
2,839,457 |
+9,709 |
|
Dec21 |
210715 |
4047 |
4055 |
4014 |
4024 |
-46 |
558 |
103,203 |
+498 |
|
Mar22 |
201030 |
2870 |
2870 |
2870 |
2870 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep21 |
210715 |
12004 |
12044 |
11943 |
11950 |
-62 |
21,764 |
138,602 |
+164 |
|
Dec21 |
210715 |
11962 |
12000 |
11918 |
11918 |
-62 |
35 |
803 |
+32 |
|
Mar22 |
210715 |
11798 |
11798 |
11798 |
11798 |
-62 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
21,799 |
139,406 |
+196 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep21 |
210715 |
7014.00 |
7041.50 |
6929.50 |
6937.00 |
-91.00 |
58,991 |
611,498 |
-243 |
|
Dec21 |
210715 |
6961.00 |
6961.00 |
6901.50 |
6905.00 |
-90.50 |
0 |
35 |
+0 |
|
Mar22 |
210715 |
6843.50 |
6843.50 |
6843.50 |
6843.50 |
-90.50 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
58,991 |
611,540 |
-243 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep21 |
210715 |
7266.0 |
7304.0 |
7228.0 |
7243.0 |
-27.0 |
30,796 |
266,721 |
+700 |
|
Dec21 |
210715 |
7215.0 |
7215.0 |
7215.0 |
7215.0 |
-27.0 |
0 |
145 |
+0 |
|
Mar22 |
210715 |
7148.0 |
7148.0 |
7148.0 |
7148.0 |
-27.0 |
|
|
|
|
Total Volume and Open Interest |
31,147 |
268,348 |
+1,006 |
|
FTSE MIB(ISE) |
Sep21 |
210715 |
25020.00 |
25025.00 |
24690.00 |
24759.00 |
-351.00 |
14,612 |
77,205 |
-1,502 |
|
Dec21 |
210715 |
24445.00 |
24650.00 |
24420.00 |
24434.00 |
-346.00 |
23 |
305 |
+21 |
|
Mar22 |
210715 |
24259.00 |
24259.00 |
24259.00 |
24259.00 |
-346.00 |
0 |
6 |
+0 |
|
Total Volume and Open Interest |
14,635 |
77,516 |
-1,481 |
|
KOSPI 200(KFE) |
Sep21 |
210715 |
434.70 |
436.50 |
433.00 |
436.25 |
+2.60 |
127,462 |
239,272 |
-4,637 |
|
Dec21 |
210715 |
433.95 |
435.90 |
432.50 |
435.85 |
+3.00 |
160 |
28,976 |
+12 |
|
Mar22 |
210715 |
430.00 |
432.00 |
430.00 |
432.00 |
+1.95 |
2 |
2,684 |
-2 |
|
Total Volume and Open Interest |
127,624 |
287,039 |
-4,626 |
|
GSCI(CME) |
Weekly |
Monthly |
Aug21 |
210715 |
526.90 |
530.90 |
525.55 |
527.75 |
-3.80 |
745 |
1,654 |
+737 |
|
Sep21 |
210715 |
528.40 |
528.40 |
528.40 |
528.40 |
-2.50 |
|
|
|
|
Total Volume and Open Interest |
1,489 |
4,106 |
+10 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|