|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon July 26, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Aug21 |
210726 |
1405.00 |
1415.50 |
1380.00 |
1412.75 |
+11.75 |
30,714 |
41,030 |
-2,624 |
Hover/Click |
Sep21 |
210726 |
1359.50 |
1365.25 |
1336.50 |
1362.50 |
+6.75 |
23,583 |
43,131 |
-518 |
Hover/Click |
Nov21 |
210726 |
1356.00 |
1360.75 |
1332.00 |
1357.75 |
+6.00 |
122,372 |
371,272 |
-2,178 |
Hover/Click |
Jan22 |
210726 |
1360.75 |
1365.25 |
1336.75 |
1362.75 |
+6.25 |
14,875 |
67,667 |
+211 |
Hover/Click |
Mar22 |
210726 |
1349.25 |
1357.00 |
1329.50 |
1354.50 |
+9.00 |
8,090 |
84,289 |
+359 |
Hover/Click |
May22 |
210726 |
1347.25 |
1353.75 |
1326.50 |
1350.75 |
+8.75 |
3,855 |
37,358 |
+446 |
Hover/Click |
Jul22 |
210726 |
1336.75 |
1352.75 |
1326.00 |
1349.00 |
+8.25 |
2,486 |
22,766 |
-157 |
Hover/Click |
Aug22 |
210726 |
1318.00 |
1333.25 |
1309.00 |
1331.75 |
+8.75 |
75 |
978 |
+6 |
Hover/Click |
Sep22 |
210726 |
1267.50 |
1288.75 |
1264.75 |
1286.00 |
+8.75 |
25 |
1,257 |
+1 |
Hover/Click |
Nov22 |
210726 |
1243.50 |
1261.50 |
1237.25 |
1258.25 |
+8.75 |
962 |
14,621 |
+87 |
Hover/Click |
Jan23 |
210726 |
1247.00 |
1260.75 |
1239.00 |
1259.00 |
+8.50 |
14 |
625 |
+5 |
Hover/Click |
Mar23 |
210726 |
1244.75 |
1244.75 |
1228.50 |
1244.75 |
+8.75 |
0 |
442 |
+0 |
Hover/Click |
May23 |
210726 |
1241.50 |
1241.50 |
1241.50 |
1241.50 |
+9.50 |
0 |
14 |
+0 |
Hover/Click |
Jul23 |
210726 |
1242.25 |
1242.25 |
1242.25 |
1242.25 |
+9.50 |
0 |
61 |
+0 |
Hover/Click |
Total Volume and Open Interest |
207,054 |
685,901 |
-4,361 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Aug21 |
210726 |
354.00 |
355.30 |
347.30 |
353.60 |
unch |
20,467 |
36,275 |
-2,330 |
Hover/Click |
Sep21 |
210726 |
353.80 |
354.70 |
346.40 |
352.80 |
-0.30 |
15,092 |
46,592 |
-77 |
Hover/Click |
Oct21 |
210726 |
352.30 |
353.80 |
345.20 |
351.80 |
-0.60 |
5,644 |
29,248 |
-110 |
Hover/Click |
Dec21 |
210726 |
356.00 |
357.10 |
348.70 |
355.10 |
-1.10 |
35,224 |
150,660 |
-444 |
Hover/Click |
Jan22 |
210726 |
356.40 |
357.30 |
349.00 |
355.30 |
-1.10 |
5,425 |
29,014 |
-355 |
Hover/Click |
Mar22 |
210726 |
355.10 |
356.60 |
348.70 |
354.40 |
-0.70 |
3,025 |
34,990 |
+42 |
Hover/Click |
May22 |
210726 |
354.50 |
356.40 |
348.70 |
354.20 |
-0.30 |
1,082 |
18,714 |
+145 |
Hover/Click |
Jul22 |
210726 |
356.00 |
358.60 |
350.50 |
355.80 |
-0.20 |
1,429 |
10,474 |
+53 |
Hover/Click |
Aug22 |
210726 |
354.30 |
356.80 |
349.00 |
354.40 |
+0.10 |
332 |
2,641 |
+41 |
Hover/Click |
Sep22 |
210726 |
348.90 |
352.90 |
344.00 |
349.90 |
+1.00 |
384 |
2,144 |
+111 |
Hover/Click |
Total Volume and Open Interest |
88,499 |
369,057 |
-2,806 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Aug21 |
210726 |
65.73 |
66.48 |
64.45 |
66.43 |
+0.77 |
26,082 |
40,341 |
-4,542 |
Hover/Click |
Sep21 |
210726 |
64.55 |
65.23 |
63.25 |
65.17 |
+0.77 |
21,879 |
57,498 |
+1,356 |
Hover/Click |
Oct21 |
210726 |
63.71 |
64.46 |
62.48 |
64.41 |
+0.83 |
10,974 |
40,977 |
-315 |
Hover/Click |
Dec21 |
210726 |
63.45 |
64.12 |
62.11 |
64.07 |
+0.84 |
64,074 |
182,947 |
-847 |
Hover/Click |
Jan22 |
210726 |
62.98 |
63.55 |
61.52 |
63.48 |
+0.80 |
6,812 |
46,194 |
-449 |
Hover/Click |
Mar22 |
210726 |
61.71 |
62.57 |
60.62 |
62.50 |
+0.72 |
4,450 |
37,678 |
-353 |
Hover/Click |
May22 |
210726 |
61.08 |
61.66 |
59.75 |
61.60 |
+0.67 |
2,278 |
24,888 |
-208 |
Hover/Click |
Jul22 |
210726 |
59.86 |
61.01 |
59.27 |
60.95 |
+0.63 |
3,192 |
14,951 |
+305 |
Hover/Click |
Aug22 |
210726 |
59.06 |
60.18 |
58.48 |
60.14 |
+0.62 |
332 |
1,463 |
+50 |
Hover/Click |
Sep22 |
210726 |
58.06 |
59.28 |
57.57 |
59.28 |
+0.68 |
139 |
1,882 |
-3 |
Hover/Click |
Total Volume and Open Interest |
141,111 |
463,215 |
-5,039 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov21 |
210726 |
891.0 |
899.2 |
865.9 |
896.4 |
+13.0 |
14,707 |
125,946 |
-129 |
Hover/Click |
Jan22 |
210726 |
858.3 |
883.1 |
852.6 |
880.9 |
+13.5 |
3,134 |
55,990 |
-39 |
Hover/Click |
Mar22 |
210726 |
836.8 |
864.8 |
834.7 |
862.8 |
+12.7 |
1,407 |
16,809 |
+505 |
Hover/Click |
May22 |
210726 |
817.7 |
845.0 |
816.4 |
843.3 |
+12.5 |
425 |
5,878 |
+36 |
Hover/Click |
Jul22 |
210726 |
793.5 |
818.5 |
791.4 |
818.5 |
+12.1 |
177 |
3,598 |
+64 |
Hover/Click |
Total Volume and Open Interest |
19,921 |
209,789 |
+449 |
|
Corn(CBOT) |
Weekly |
Monthly |
Sep21 |
210726 |
549.25 |
551.25 |
536.75 |
549.75 |
+2.50 |
81,023 |
422,248 |
-5,367 |
Hover/Click |
Dec21 |
210726 |
545.00 |
547.50 |
532.25 |
546.75 |
+3.75 |
146,619 |
630,984 |
+28 |
Hover/Click |
Mar22 |
210726 |
553.25 |
555.25 |
540.25 |
554.50 |
+3.50 |
24,673 |
177,152 |
+1,316 |
Hover/Click |
May22 |
210726 |
558.25 |
559.50 |
544.50 |
559.00 |
+4.00 |
10,430 |
72,496 |
+444 |
Hover/Click |
Jul22 |
210726 |
557.75 |
559.50 |
545.00 |
559.00 |
+3.75 |
5,370 |
82,152 |
+210 |
Hover/Click |
Sep22 |
210726 |
510.50 |
514.25 |
499.50 |
513.75 |
+6.50 |
1,113 |
21,476 |
+371 |
Hover/Click |
Dec22 |
210726 |
490.75 |
499.00 |
485.00 |
498.50 |
+7.25 |
3,216 |
61,755 |
+329 |
Hover/Click |
Mar23 |
210726 |
492.75 |
506.00 |
492.75 |
505.75 |
+7.25 |
93 |
2,425 |
+26 |
Hover/Click |
May23 |
210726 |
509.50 |
509.50 |
497.25 |
509.50 |
+6.75 |
0 |
236 |
+0 |
Hover/Click |
Jul23 |
210726 |
504.50 |
511.75 |
499.50 |
511.75 |
+6.50 |
16 |
992 |
+13 |
Hover/Click |
Total Volume and Open Interest |
272,880 |
1,476,047 |
-2,400 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Sep21 |
210726 |
684.00 |
684.00 |
665.50 |
677.00 |
-7.00 |
63,077 |
156,032 |
-532 |
Hover/Click |
Dec21 |
210726 |
693.00 |
693.50 |
675.00 |
686.75 |
-6.75 |
37,986 |
112,780 |
+2,371 |
Hover/Click |
Mar22 |
210726 |
700.00 |
700.00 |
682.75 |
694.50 |
-6.50 |
11,100 |
39,357 |
+812 |
Hover/Click |
May22 |
210726 |
694.75 |
698.50 |
685.00 |
695.75 |
-6.50 |
3,941 |
6,362 |
-62 |
Hover/Click |
Jul22 |
210726 |
683.00 |
685.00 |
672.25 |
681.25 |
-5.50 |
3,602 |
20,863 |
+418 |
Hover/Click |
Sep22 |
210726 |
679.25 |
687.25 |
674.75 |
683.75 |
-5.50 |
243 |
2,047 |
-2 |
Hover/Click |
Total Volume and Open Interest |
120,745 |
346,003 |
+3,361 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Sep21 |
210726 |
649.00 |
649.00 |
631.00 |
639.00 |
-7.00 |
24,888 |
102,398 |
-1,012 |
Hover/Click |
Dec21 |
210726 |
658.75 |
659.25 |
642.50 |
650.50 |
-6.75 |
15,093 |
72,527 |
+583 |
Hover/Click |
Mar22 |
210726 |
662.00 |
665.50 |
649.75 |
657.75 |
-6.50 |
8,039 |
21,840 |
+829 |
Hover/Click |
May22 |
210726 |
662.50 |
662.50 |
653.25 |
661.00 |
-6.75 |
1,994 |
4,243 |
+577 |
Hover/Click |
Jul22 |
210726 |
651.00 |
656.00 |
645.50 |
652.50 |
-5.75 |
667 |
5,229 |
+119 |
Hover/Click |
Sep22 |
210726 |
650.25 |
656.25 |
648.00 |
654.25 |
-6.50 |
42 |
881 |
+1 |
Hover/Click |
Dec22 |
210726 |
658.25 |
662.50 |
653.25 |
660.00 |
-6.25 |
114 |
1,541 |
+41 |
Hover/Click |
Total Volume and Open Interest |
50,841 |
208,787 |
+1,138 |
|
Wheat(MGE) |
Weekly |
Monthly |
Sep21 |
210726 |
888.00 |
888.00 |
870.00 |
878.75 |
-4.75 |
9,276 |
41,428 |
-940 |
Hover/Click |
Dec21 |
210726 |
873.50 |
874.75 |
857.00 |
867.25 |
-4.50 |
4,565 |
25,109 |
+147 |
Hover/Click |
Mar22 |
210726 |
862.25 |
862.25 |
844.75 |
855.25 |
-3.75 |
1,457 |
9,033 |
+285 |
Hover/Click |
May22 |
210726 |
848.00 |
848.00 |
834.00 |
843.25 |
-3.75 |
429 |
2,983 |
+94 |
Hover/Click |
Jul22 |
210726 |
826.75 |
832.00 |
826.75 |
830.75 |
-3.25 |
163 |
923 |
+38 |
Hover/Click |
Sep22 |
210726 |
750.00 |
752.75 |
747.00 |
752.00 |
-8.25 |
60 |
802 |
+5 |
Hover/Click |
Total Volume and Open Interest |
16,031 |
80,622 |
-349 |
|
Oats(CBOT) |
Weekly |
Monthly |
Sep21 |
210726 |
462.00 |
462.25 |
450.25 |
462.00 |
+0.50 |
115 |
770 |
-19 |
Hover/Click |
Dec21 |
210726 |
457.75 |
460.00 |
448.25 |
459.50 |
+1.75 |
416 |
3,686 |
+0 |
Hover/Click |
Mar22 |
210726 |
450.75 |
456.25 |
449.00 |
456.25 |
+1.50 |
36 |
157 |
+18 |
Hover/Click |
May22 |
210726 |
448.00 |
455.50 |
448.00 |
455.50 |
+1.25 |
23 |
29 |
+13 |
Hover/Click |
Total Volume and Open Interest |
590 |
4,658 |
+12 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Sep21 |
210726 |
13.49 |
13.60 |
13.45 |
13.55 |
-0.07 |
665 |
6,636 |
+101 |
Hover/Click |
Nov21 |
210726 |
13.78 |
13.80 |
13.76 |
13.76 |
-0.07 |
42 |
355 |
+11 |
Hover/Click |
Jan22 |
210726 |
13.86 |
13.87 |
13.85 |
13.87 |
-0.05 |
9 |
41 |
+3 |
Hover/Click |
Mar22 |
210726 |
13.98 |
13.98 |
13.98 |
13.98 |
-0.01 |
19 |
37 |
+11 |
Hover/Click |
Total Volume and Open Interest |
735 |
7,069 |
+126 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Aug21 |
210726 |
121.750 |
123.500 |
121.635 |
123.450 |
+1.950 |
9,970 |
46,390 |
-2,411 |
Hover/Click |
Oct21 |
210726 |
127.180 |
129.285 |
127.080 |
129.200 |
+2.050 |
18,696 |
125,613 |
+1,132 |
Hover/Click |
Dec21 |
210726 |
132.325 |
134.000 |
132.250 |
133.985 |
+1.685 |
7,300 |
60,898 |
+186 |
Hover/Click |
Feb22 |
210726 |
137.200 |
138.450 |
137.150 |
138.400 |
+1.070 |
6,048 |
42,505 |
+503 |
Hover/Click |
Apr22 |
210726 |
139.130 |
140.080 |
139.100 |
140.035 |
+0.635 |
2,618 |
19,580 |
+305 |
Hover/Click |
Jun22 |
210726 |
133.185 |
134.130 |
133.150 |
134.100 |
+0.525 |
667 |
6,205 |
+215 |
Hover/Click |
Total Volume and Open Interest |
45,501 |
303,959 |
+0 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug21 |
210726 |
160.450 |
163.150 |
160.350 |
162.200 |
+2.120 |
2,936 |
10,711 |
-436 |
Hover/Click |
Sep21 |
210726 |
163.000 |
165.535 |
162.935 |
164.830 |
+2.295 |
2,438 |
12,359 |
+64 |
Hover/Click |
Oct21 |
210726 |
164.830 |
167.100 |
164.750 |
166.450 |
+1.950 |
2,021 |
8,644 |
+218 |
Hover/Click |
Nov21 |
210726 |
165.850 |
167.830 |
165.785 |
167.250 |
+1.600 |
1,248 |
5,814 |
+80 |
Hover/Click |
Jan22 |
210726 |
165.830 |
167.450 |
165.685 |
166.850 |
+1.150 |
656 |
3,851 |
+102 |
Hover/Click |
Mar22 |
210726 |
166.000 |
167.285 |
165.985 |
166.880 |
+0.845 |
308 |
1,863 |
+83 |
Hover/Click |
Apr22 |
210726 |
167.250 |
168.200 |
167.000 |
167.830 |
+0.930 |
95 |
490 |
+13 |
Hover/Click |
Total Volume and Open Interest |
9,791 |
44,150 |
+171 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Aug21 |
210726 |
107.450 |
107.730 |
106.900 |
107.400 |
+0.050 |
12,520 |
33,041 |
-1,880 |
Hover/Click |
Oct21 |
210726 |
92.650 |
93.280 |
91.630 |
93.100 |
+0.470 |
17,687 |
103,556 |
+2,789 |
Hover/Click |
Dec21 |
210726 |
85.780 |
85.880 |
84.880 |
85.530 |
-0.050 |
7,935 |
59,361 |
+989 |
Hover/Click |
Feb22 |
210726 |
87.330 |
87.450 |
86.580 |
87.380 |
+0.030 |
3,686 |
31,788 |
+701 |
Hover/Click |
Apr22 |
210726 |
88.300 |
88.600 |
87.630 |
88.500 |
+0.200 |
2,136 |
24,538 |
+525 |
Hover/Click |
May22 |
210726 |
91.030 |
91.700 |
91.000 |
91.500 |
+0.100 |
5 |
568 |
+1 |
|
Jun22 |
210726 |
95.250 |
95.350 |
94.480 |
95.280 |
-0.100 |
710 |
11,834 |
+152 |
Hover/Click |
Jul22 |
210726 |
94.280 |
94.280 |
93.430 |
94.150 |
-0.180 |
127 |
3,102 |
+7 |
Hover/Click |
Total Volume and Open Interest |
44,998 |
269,375 |
+3,340 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jul21 |
210726 |
16.55 |
16.56 |
16.53 |
16.53 |
-0.06 |
164 |
4,025 |
-68 |
Hover/Click |
Aug21 |
210726 |
16.47 |
16.64 |
16.41 |
16.57 |
+0.10 |
422 |
4,758 |
+53 |
Hover/Click |
Sep21 |
210726 |
16.95 |
16.95 |
16.76 |
16.78 |
-0.13 |
359 |
4,914 |
+111 |
Hover/Click |
Oct21 |
210726 |
17.51 |
17.57 |
17.42 |
17.42 |
-0.25 |
174 |
3,043 |
+75 |
Hover/Click |
Nov21 |
210726 |
17.96 |
17.96 |
17.80 |
17.80 |
-0.16 |
20 |
2,536 |
+4 |
Hover/Click |
Dec21 |
210726 |
17.61 |
17.70 |
17.60 |
17.62 |
-0.07 |
19 |
2,075 |
-2 |
Hover/Click |
Jan22 |
210726 |
17.47 |
17.47 |
17.44 |
17.45 |
-0.05 |
38 |
1,212 |
+16 |
Hover/Click |
Feb22 |
210726 |
17.48 |
17.48 |
17.45 |
17.46 |
-0.03 |
11 |
996 |
+9 |
Hover/Click |
Mar22 |
210726 |
17.45 |
17.48 |
17.45 |
17.45 |
-0.05 |
9 |
915 |
+4 |
Hover/Click |
Apr22 |
210726 |
17.48 |
17.50 |
17.46 |
17.48 |
unch |
4 |
532 |
+4 |
Hover/Click |
May22 |
210726 |
17.51 |
17.51 |
17.50 |
17.51 |
-0.04 |
10 |
585 |
+7 |
Hover/Click |
Jun22 |
210726 |
17.60 |
17.60 |
17.50 |
17.50 |
-0.04 |
8 |
526 |
+4 |
Hover/Click |
Jul22 |
210726 |
17.69 |
17.69 |
17.69 |
17.69 |
unch |
1 |
160 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,239 |
26,947 |
+218 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Sep21 |
210726 |
2327 |
2417 |
2327 |
2392 |
+71 |
19,284 |
107,154 |
-204 |
Hover/Click |
Dec21 |
210726 |
2364 |
2451 |
2364 |
2428 |
+64 |
12,193 |
74,201 |
+74 |
Hover/Click |
Mar22 |
210726 |
2391 |
2464 |
2391 |
2446 |
+61 |
4,074 |
43,541 |
+1,161 |
Hover/Click |
May22 |
210726 |
2407 |
2472 |
2407 |
2456 |
+57 |
1,353 |
12,807 |
+336 |
Hover/Click |
Jul22 |
210726 |
2419 |
2483 |
2419 |
2465 |
+56 |
722 |
7,475 |
+316 |
Hover/Click |
Sep22 |
210726 |
2428 |
2495 |
2428 |
2475 |
+55 |
433 |
8,952 |
-35 |
Hover/Click |
Dec22 |
210726 |
2431 |
2501 |
2431 |
2480 |
+56 |
762 |
10,441 |
-13 |
Hover/Click |
Total Volume and Open Interest |
40,149 |
267,754 |
+2,659 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Sep21 |
210726 |
199.50 |
215.20 |
199.00 |
207.80 |
+18.80 |
44,986 |
122,140 |
-3,750 |
Hover/Click |
Dec21 |
210726 |
201.95 |
217.85 |
201.95 |
210.70 |
+18.75 |
23,616 |
77,051 |
+728 |
Hover/Click |
Mar22 |
210726 |
203.60 |
219.50 |
203.60 |
212.60 |
+18.55 |
14,884 |
51,029 |
+1,468 |
Hover/Click |
May22 |
210726 |
204.90 |
219.75 |
204.50 |
213.10 |
+18.60 |
5,021 |
14,854 |
+941 |
Hover/Click |
Jul22 |
210726 |
205.00 |
219.60 |
205.00 |
213.20 |
+18.55 |
2,457 |
7,074 |
+117 |
Hover/Click |
Sep22 |
210726 |
204.70 |
219.25 |
204.70 |
213.15 |
+18.40 |
2,340 |
7,052 |
+574 |
Hover/Click |
Total Volume and Open Interest |
96,924 |
296,379 |
+1,352 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Sep21 |
210726 |
136.80 |
137.85 |
133.75 |
136.90 |
-0.45 |
945 |
9,630 |
+65 |
Hover/Click |
Nov21 |
210726 |
139.00 |
139.40 |
136.85 |
138.85 |
-0.25 |
227 |
1,602 |
+154 |
Hover/Click |
Jan22 |
210726 |
141.05 |
141.05 |
141.05 |
141.05 |
-0.60 |
22 |
543 |
+5 |
Hover/Click |
Mar22 |
210726 |
143.25 |
143.25 |
143.25 |
143.25 |
-0.60 |
6 |
19 |
-4 |
Hover/Click |
May22 |
210726 |
145.05 |
145.05 |
145.05 |
145.05 |
-0.60 |
1 |
2 |
+1 |
Hover/Click |
Jul22 |
210726 |
147.05 |
147.05 |
147.05 |
147.05 |
-0.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,201 |
11,796 |
+221 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct21 |
210726 |
18.22 |
18.64 |
17.77 |
18.42 |
+0.25 |
37,980 |
421,069 |
+5,405 |
Hover/Click |
Mar22 |
210726 |
18.60 |
18.99 |
18.18 |
18.81 |
+0.22 |
18,742 |
207,949 |
+1,750 |
Hover/Click |
May22 |
210726 |
17.70 |
18.01 |
17.33 |
17.89 |
+0.17 |
8,005 |
93,055 |
+2,438 |
Hover/Click |
Jul22 |
210726 |
16.95 |
17.14 |
16.60 |
17.05 |
+0.10 |
4,341 |
83,095 |
-323 |
Hover/Click |
Oct22 |
210726 |
16.51 |
16.67 |
16.21 |
16.60 |
+0.06 |
1,501 |
57,267 |
+417 |
Hover/Click |
Mar23 |
210726 |
16.49 |
16.65 |
16.18 |
16.58 |
+0.05 |
642 |
25,423 |
+89 |
Hover/Click |
May23 |
210726 |
15.50 |
15.67 |
15.21 |
15.62 |
+0.11 |
449 |
12,066 |
+80 |
Hover/Click |
Jul23 |
210726 |
14.62 |
14.92 |
14.47 |
14.86 |
+0.15 |
190 |
14,264 |
+91 |
Hover/Click |
Total Volume and Open Interest |
71,880 |
926,508 |
+9,951 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Sep21 |
210726 |
1590 |
1639 |
1584 |
1633 |
+42 |
5,252 |
56,497 |
-263 |
Hover/Click |
Dec21 |
210726 |
1636 |
1685 |
1633 |
1678 |
+38 |
7,856 |
68,847 |
+1,589 |
Hover/Click |
Mar22 |
210726 |
1648 |
1692 |
1645 |
1683 |
+30 |
6,247 |
64,782 |
+717 |
Hover/Click |
May22 |
210726 |
1655 |
1696 |
1654 |
1686 |
+23 |
3,499 |
30,087 |
+879 |
Hover/Click |
Jul22 |
210726 |
1659 |
1696 |
1658 |
1686 |
+19 |
2,028 |
13,508 |
+435 |
Hover/Click |
Sep22 |
210726 |
1663 |
1699 |
1662 |
1687 |
+15 |
1,002 |
17,041 |
+92 |
Hover/Click |
Dec22 |
210726 |
1667 |
1700 |
1666 |
1690 |
+14 |
357 |
7,800 |
+7 |
Hover/Click |
Total Volume and Open Interest |
26,465 |
260,717 |
+3,655 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Oct21 |
210726 |
457.20 |
460.40 |
448.00 |
456.40 |
-1.30 |
4,258 |
37,241 |
-442 |
Hover/Click |
Dec21 |
210726 |
471.40 |
475.00 |
464.00 |
471.20 |
-0.60 |
2,502 |
12,083 |
+282 |
Hover/Click |
Mar22 |
210726 |
479.90 |
484.10 |
472.30 |
480.30 |
-0.20 |
917 |
9,865 |
+173 |
Hover/Click |
May22 |
210726 |
475.30 |
480.10 |
469.20 |
477.20 |
+1.10 |
389 |
6,530 |
+225 |
Hover/Click |
Aug22 |
210726 |
465.00 |
469.50 |
462.60 |
467.20 |
+1.00 |
301 |
4,717 |
+195 |
Hover/Click |
Total Volume and Open Interest |
8,564 |
73,936 |
+531 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct21 |
210726 |
89.57 |
90.38 |
88.65 |
90.29 |
-0.03 |
20 |
327 |
+6 |
Hover/Click |
Dec21 |
210726 |
89.66 |
89.88 |
87.96 |
89.60 |
-0.06 |
19,101 |
159,208 |
+2,078 |
Hover/Click |
Mar22 |
210726 |
89.23 |
89.50 |
87.70 |
89.25 |
unch |
4,928 |
46,119 |
+1,341 |
Hover/Click |
May22 |
210726 |
88.20 |
88.72 |
87.09 |
88.49 |
+0.11 |
1,462 |
8,302 |
+287 |
Hover/Click |
Jul22 |
210726 |
86.83 |
87.45 |
86.01 |
87.20 |
+0.22 |
1,157 |
11,560 |
+362 |
Hover/Click |
Oct22 |
210726 |
82.30 |
82.30 |
82.30 |
82.30 |
+0.08 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
28,268 |
241,378 |
+3,916 |
|
Lumber(CME) |
Weekly |
Monthly |
Sep21 |
210726 |
658.2 |
664.4 |
620.3 |
624.0 |
-10.0 |
556 |
1,402 |
+4 |
|
Nov21 |
210726 |
669.6 |
671.6 |
628.1 |
629.3 |
-11.7 |
156 |
545 |
+20 |
|
Jan22 |
210726 |
666.1 |
666.1 |
633.4 |
635.2 |
-10.3 |
9 |
167 |
-1 |
|
Mar22 |
210726 |
694.0 |
694.0 |
687.0 |
687.0 |
-7.3 |
0 |
54 |
+0 |
|
May22 |
210726 |
696.0 |
696.0 |
696.0 |
696.0 |
-7.3 |
0 |
7 |
+0 |
|
Jul22 |
210726 |
681.2 |
681.2 |
681.2 |
681.2 |
-7.3 |
|
|
|
|
Sep22 |
210726 |
681.2 |
681.2 |
681.2 |
681.2 |
-7.3 |
|
|
|
|
Total Volume and Open Interest |
721 |
2,175 |
+23 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Sep21 |
210726 |
72.18 |
72.43 |
70.56 |
71.91 |
-0.16 |
435,181 |
475,384 |
+13,571 |
Hover/Click |
Oct21 |
210726 |
71.46 |
71.71 |
69.90 |
71.34 |
-0.04 |
134,223 |
244,184 |
+14,890 |
Hover/Click |
Nov21 |
210726 |
70.70 |
70.86 |
69.10 |
70.57 |
+0.05 |
64,748 |
153,963 |
+4,007 |
Hover/Click |
Dec21 |
210726 |
69.63 |
70.04 |
68.26 |
69.74 |
+0.08 |
94,425 |
295,896 |
-5,310 |
Hover/Click |
Jan22 |
210726 |
69.00 |
69.24 |
67.58 |
68.98 |
+0.10 |
30,772 |
81,618 |
+308 |
Hover/Click |
Feb22 |
210726 |
68.34 |
68.58 |
66.92 |
68.30 |
+0.09 |
14,812 |
62,247 |
+1,881 |
Hover/Click |
Mar22 |
210726 |
67.79 |
67.98 |
66.39 |
67.71 |
+0.09 |
15,705 |
90,540 |
+3,060 |
Hover/Click |
Apr22 |
210726 |
67.26 |
67.36 |
65.95 |
67.16 |
+0.10 |
9,297 |
46,626 |
-362 |
Hover/Click |
May22 |
210726 |
66.77 |
66.85 |
65.47 |
66.62 |
+0.09 |
5,401 |
38,461 |
-206 |
Hover/Click |
Jun22 |
210726 |
66.19 |
66.35 |
64.85 |
66.09 |
+0.07 |
23,735 |
145,444 |
+1,703 |
Hover/Click |
Jul22 |
210726 |
65.11 |
65.82 |
65.11 |
65.55 |
+0.06 |
3,072 |
34,113 |
+755 |
Hover/Click |
Aug22 |
210726 |
64.58 |
65.28 |
64.58 |
65.03 |
+0.05 |
1,982 |
28,695 |
+756 |
Hover/Click |
Sep22 |
210726 |
64.55 |
64.61 |
63.69 |
64.55 |
+0.05 |
1,872 |
52,572 |
+450 |
Hover/Click |
Oct22 |
210726 |
64.00 |
64.17 |
63.55 |
64.09 |
+0.05 |
149 |
22,159 |
-26 |
Hover/Click |
Nov22 |
210726 |
63.66 |
63.66 |
63.07 |
63.66 |
+0.04 |
331 |
27,867 |
-7 |
Hover/Click |
Dec22 |
210726 |
63.32 |
63.56 |
62.19 |
63.25 |
+0.03 |
21,079 |
179,861 |
-889 |
Hover/Click |
Total Volume and Open Interest |
866,773 |
2,279,821 |
+36,012 |
|
e-miNY Crude Oil(NYM) |
Sep21 |
210726 |
72.175 |
72.425 |
70.575 |
71.900 |
-0.175 |
19,166 |
2,956 |
-435 |
|
Oct21 |
210726 |
71.625 |
71.675 |
69.925 |
71.350 |
-0.025 |
2,004 |
492 |
+45 |
|
Nov21 |
210726 |
70.050 |
70.825 |
69.125 |
70.575 |
+0.050 |
138 |
217 |
+98 |
|
Dec21 |
210726 |
69.750 |
70.000 |
68.300 |
69.750 |
+0.100 |
102 |
317 |
-45 |
|
Jan22 |
210726 |
68.600 |
69.250 |
68.275 |
68.975 |
+0.100 |
4 |
55 |
+1 |
|
Feb22 |
210726 |
68.375 |
68.550 |
67.975 |
68.300 |
+0.100 |
3 |
27 |
+0 |
|
Mar22 |
210726 |
66.800 |
67.700 |
66.800 |
67.700 |
+0.075 |
8 |
30 |
-2 |
|
Apr22 |
210726 |
66.300 |
67.300 |
66.300 |
67.150 |
+0.100 |
10 |
40 |
+3 |
|
May22 |
210726 |
66.625 |
66.625 |
66.500 |
66.625 |
+0.100 |
0 |
12 |
+0 |
|
Jun22 |
210726 |
65.275 |
66.100 |
65.000 |
66.100 |
+0.075 |
2 |
103 |
+2 |
|
Total Volume and Open Interest |
21,440 |
4,386 |
-333 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Aug21 |
210726 |
213.58 |
215.80 |
209.94 |
215.10 |
+1.71 |
37,422 |
45,662 |
-8,968 |
Hover/Click |
Sep21 |
210726 |
213.74 |
215.99 |
210.07 |
215.25 |
+1.71 |
57,466 |
123,306 |
+6,043 |
Hover/Click |
Oct21 |
210726 |
213.78 |
215.92 |
210.08 |
215.21 |
+1.69 |
13,483 |
35,031 |
+459 |
Hover/Click |
Nov21 |
210726 |
213.59 |
215.58 |
209.86 |
214.93 |
+1.67 |
7,776 |
34,542 |
+567 |
Hover/Click |
Dec21 |
210726 |
213.13 |
215.10 |
209.53 |
214.46 |
+1.64 |
17,730 |
60,447 |
-1,002 |
Hover/Click |
Jan22 |
210726 |
212.13 |
214.48 |
209.10 |
213.86 |
+1.61 |
4,797 |
23,144 |
+1,580 |
Hover/Click |
Feb22 |
210726 |
211.80 |
213.56 |
208.18 |
212.96 |
+1.58 |
1,471 |
10,879 |
-85 |
Hover/Click |
Mar22 |
210726 |
209.54 |
212.21 |
207.13 |
211.61 |
+1.52 |
3,291 |
19,776 |
-27 |
Hover/Click |
Apr22 |
210726 |
208.75 |
210.40 |
207.90 |
209.81 |
+1.47 |
782 |
5,038 |
+78 |
Hover/Click |
May22 |
210726 |
208.58 |
208.70 |
206.70 |
208.62 |
+1.45 |
357 |
3,165 |
-37 |
Hover/Click |
Jun22 |
210726 |
207.13 |
208.38 |
203.56 |
207.86 |
+1.45 |
1,400 |
23,383 |
+59 |
Hover/Click |
Jul22 |
210726 |
207.58 |
207.58 |
207.58 |
207.58 |
+1.43 |
399 |
2,313 |
-109 |
Hover/Click |
Aug22 |
210726 |
207.43 |
207.43 |
205.66 |
207.43 |
+1.42 |
335 |
2,031 |
+106 |
Hover/Click |
Sep22 |
210726 |
207.26 |
207.26 |
205.53 |
207.26 |
+1.41 |
217 |
1,693 |
+58 |
Hover/Click |
Total Volume and Open Interest |
147,350 |
415,471 |
-1,181 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Aug21 |
210726 |
229.52 |
231.99 |
225.44 |
230.83 |
+1.70 |
36,195 |
54,632 |
-6,442 |
Hover/Click |
Sep21 |
210726 |
226.31 |
228.67 |
222.84 |
227.54 |
+1.42 |
70,567 |
129,254 |
+2,261 |
Hover/Click |
Oct21 |
210726 |
212.79 |
214.75 |
209.18 |
213.67 |
+1.35 |
32,662 |
50,804 |
+2,212 |
Hover/Click |
Nov21 |
210726 |
207.53 |
209.50 |
204.26 |
208.57 |
+1.17 |
17,122 |
31,204 |
-1,586 |
Hover/Click |
Dec21 |
210726 |
204.10 |
205.64 |
200.70 |
204.78 |
+0.98 |
14,081 |
47,957 |
-864 |
Hover/Click |
Jan22 |
210726 |
202.77 |
203.62 |
199.00 |
202.99 |
+0.80 |
3,384 |
10,938 |
+168 |
Hover/Click |
Feb22 |
210726 |
202.07 |
202.90 |
201.30 |
202.63 |
+0.74 |
1,864 |
7,748 |
-257 |
Hover/Click |
Mar22 |
210726 |
202.66 |
203.84 |
201.90 |
203.19 |
+0.71 |
2,464 |
11,204 |
+326 |
Hover/Click |
Apr22 |
210726 |
214.85 |
215.10 |
213.70 |
214.85 |
+0.71 |
518 |
5,431 |
+221 |
Hover/Click |
May22 |
210726 |
214.31 |
214.50 |
213.10 |
214.31 |
+0.64 |
280 |
2,014 |
+88 |
Hover/Click |
Total Volume and Open Interest |
179,719 |
362,400 |
-3,972 |
|
e-miNY RBOB Gasoline(NYM) |
Aug21 |
210726 |
230.83 |
230.83 |
230.83 |
230.83 |
+1.70 |
0 |
3 |
+0 |
|
Sep21 |
210726 |
224.80 |
227.54 |
224.80 |
227.54 |
+1.42 |
|
|
|
|
Oct21 |
210726 |
213.67 |
213.67 |
213.67 |
213.67 |
+1.35 |
|
|
|
|
Nov21 |
210726 |
208.57 |
208.57 |
208.57 |
208.57 |
+1.17 |
|
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Aug21 |
210726 |
4.025 |
4.187 |
4.010 |
4.102 |
+0.042 |
102,159 |
40,995 |
-16,283 |
Hover/Click |
Sep21 |
210726 |
4.000 |
4.165 |
3.990 |
4.082 |
+0.040 |
94,471 |
333,879 |
+9,438 |
Hover/Click |
Oct21 |
210726 |
4.000 |
4.156 |
3.985 |
4.076 |
+0.042 |
36,964 |
161,909 |
+1,767 |
Hover/Click |
Nov21 |
210726 |
4.070 |
4.213 |
4.050 |
4.137 |
+0.043 |
22,772 |
110,403 |
+1,479 |
Hover/Click |
Dec21 |
210726 |
4.170 |
4.305 |
4.150 |
4.234 |
+0.049 |
10,396 |
71,293 |
+284 |
Hover/Click |
Jan22 |
210726 |
4.212 |
4.362 |
4.212 |
4.293 |
+0.049 |
19,958 |
118,151 |
+173 |
Hover/Click |
Feb22 |
210726 |
4.128 |
4.269 |
4.125 |
4.202 |
+0.049 |
9,257 |
48,965 |
+734 |
Hover/Click |
Mar22 |
210726 |
3.833 |
3.953 |
3.833 |
3.896 |
+0.040 |
13,281 |
99,659 |
+1,092 |
Hover/Click |
Apr22 |
210726 |
3.199 |
3.272 |
3.197 |
3.234 |
+0.028 |
12,451 |
101,005 |
+1,699 |
Hover/Click |
May22 |
210726 |
3.109 |
3.171 |
3.106 |
3.138 |
+0.027 |
6,868 |
87,241 |
-126 |
Hover/Click |
Jun22 |
210726 |
3.132 |
3.197 |
3.132 |
3.165 |
+0.026 |
2,873 |
28,052 |
+491 |
Hover/Click |
Jul22 |
210726 |
3.167 |
3.230 |
3.167 |
3.200 |
+0.028 |
2,080 |
22,686 |
+475 |
Hover/Click |
Aug22 |
210726 |
3.179 |
3.235 |
3.176 |
3.207 |
+0.029 |
1,088 |
23,892 |
+57 |
Hover/Click |
Sep22 |
210726 |
3.210 |
3.219 |
3.173 |
3.190 |
+0.030 |
1,024 |
23,777 |
-172 |
Hover/Click |
Oct22 |
210726 |
3.203 |
3.237 |
3.175 |
3.208 |
+0.032 |
2,666 |
60,387 |
-687 |
Hover/Click |
Nov22 |
210726 |
3.266 |
3.291 |
3.247 |
3.263 |
+0.031 |
1,112 |
24,926 |
-164 |
Hover/Click |
Total Volume and Open Interest |
345,120 |
1,447,891 |
-491 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Sep21 |
210726 |
74.12 |
74.84 |
72.75 |
74.50 |
+0.40 |
251,602 |
241,182 |
-26,638 |
Hover/Click |
Oct21 |
210726 |
73.46 |
73.98 |
72.08 |
73.70 |
+0.26 |
225,662 |
508,865 |
+29,893 |
Hover/Click |
Nov21 |
210726 |
72.68 |
73.16 |
71.30 |
72.88 |
+0.22 |
112,770 |
222,041 |
-5,510 |
Hover/Click |
Dec21 |
210726 |
71.89 |
72.31 |
70.54 |
72.06 |
+0.18 |
144,222 |
275,312 |
+3,986 |
Hover/Click |
Jan22 |
210726 |
71.14 |
71.58 |
69.90 |
71.35 |
+0.17 |
34,139 |
108,787 |
+992 |
Hover/Click |
Feb22 |
210726 |
70.63 |
70.95 |
69.30 |
70.72 |
+0.16 |
19,638 |
78,081 |
-557 |
Hover/Click |
Mar22 |
210726 |
70.20 |
70.42 |
68.83 |
70.19 |
+0.16 |
31,933 |
101,286 |
+2,621 |
Hover/Click |
Apr22 |
210726 |
69.84 |
69.95 |
68.44 |
69.73 |
+0.16 |
10,914 |
39,478 |
+524 |
Hover/Click |
May22 |
210726 |
69.41 |
69.51 |
68.00 |
69.30 |
+0.15 |
8,497 |
40,811 |
+573 |
Hover/Click |
Jun22 |
210726 |
68.90 |
69.11 |
67.63 |
68.90 |
+0.15 |
28,706 |
145,861 |
+712 |
Hover/Click |
Jul22 |
210726 |
68.49 |
68.49 |
68.49 |
68.49 |
+0.14 |
1,839 |
36,035 |
-143 |
Hover/Click |
Aug22 |
210726 |
68.10 |
68.10 |
68.10 |
68.10 |
+0.14 |
1,572 |
29,685 |
+545 |
Hover/Click |
Sep22 |
210726 |
67.74 |
67.74 |
67.74 |
67.74 |
+0.14 |
1,244 |
39,014 |
-32 |
Hover/Click |
Oct22 |
210726 |
67.37 |
67.37 |
67.37 |
67.37 |
+0.14 |
466 |
22,941 |
+135 |
Hover/Click |
Total Volume and Open Interest |
903,986 |
2,371,733 |
+6,974 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Aug21 |
210726 |
600.25 |
604.25 |
590.25 |
600.00 |
+1.00 |
83,561 |
169,532 |
-6,898 |
Hover/Click |
Sep21 |
210726 |
600.00 |
605.00 |
591.00 |
600.75 |
+1.00 |
67,390 |
171,312 |
-4,970 |
Hover/Click |
Oct21 |
210726 |
601.25 |
605.50 |
591.50 |
601.50 |
+1.25 |
35,799 |
153,796 |
+1,647 |
Hover/Click |
Nov21 |
210726 |
599.00 |
603.00 |
589.00 |
599.00 |
+1.50 |
21,056 |
79,797 |
-2,659 |
Hover/Click |
Dec21 |
210726 |
593.50 |
599.25 |
585.00 |
595.00 |
+1.50 |
40,192 |
156,931 |
-1,689 |
Hover/Click |
Jan22 |
210726 |
594.00 |
596.50 |
582.50 |
592.50 |
+1.50 |
9,268 |
58,356 |
+1,608 |
Hover/Click |
Feb22 |
210726 |
587.75 |
594.75 |
581.00 |
591.00 |
+1.75 |
4,461 |
16,255 |
+140 |
Hover/Click |
Mar22 |
210726 |
583.25 |
592.25 |
580.50 |
588.75 |
+1.50 |
3,265 |
22,681 |
+458 |
Hover/Click |
Apr22 |
210726 |
583.50 |
589.75 |
578.25 |
586.50 |
+1.50 |
985 |
8,499 |
+82 |
Hover/Click |
May22 |
210726 |
580.75 |
587.00 |
580.75 |
584.00 |
+1.50 |
910 |
11,601 |
+243 |
Hover/Click |
Total Volume and Open Interest |
278,911 |
1,001,366 |
-10,597 |
|
Ethanol(CBOT) |
Aug21 |
210726 |
2.320 |
2.320 |
2.320 |
2.320 |
unch |
0 |
2 |
+0 |
|
Sep21 |
210726 |
2.320 |
2.320 |
2.320 |
2.320 |
unch |
|
|
|
|
Oct21 |
210726 |
2.307 |
2.307 |
2.307 |
2.307 |
unch |
|
|
|
|
Nov21 |
210726 |
2.307 |
2.307 |
2.307 |
2.307 |
unch |
|
|
|
|
Dec21 |
210726 |
2.307 |
2.307 |
2.307 |
2.307 |
unch |
|
|
|
|
Jan22 |
210726 |
2.237 |
2.237 |
2.237 |
2.237 |
unch |
|
|
|
|
Feb22 |
210726 |
2.237 |
2.237 |
2.237 |
2.237 |
unch |
|
|
|
|
Mar22 |
210726 |
2.237 |
2.237 |
2.237 |
2.237 |
unch |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Sep21 |
210726 |
72.06 |
72.37 |
70.58 |
71.91 |
-0.16 |
34,453 |
94,857 |
+179 |
Hover/Click |
Oct21 |
210726 |
71.35 |
71.67 |
69.93 |
71.34 |
-0.04 |
32,791 |
53,135 |
-1,779 |
Hover/Click |
Nov21 |
210726 |
70.48 |
70.81 |
69.44 |
70.57 |
+0.05 |
27,876 |
29,795 |
+264 |
Hover/Click |
Dec21 |
210726 |
69.61 |
70.03 |
68.55 |
69.74 |
+0.08 |
32,526 |
115,915 |
-821 |
Hover/Click |
Jan22 |
210726 |
68.82 |
69.16 |
67.94 |
68.98 |
+0.10 |
7,704 |
16,331 |
+453 |
Hover/Click |
Feb22 |
210726 |
67.37 |
68.49 |
67.37 |
68.30 |
+0.09 |
2,660 |
9,757 |
+120 |
Hover/Click |
Mar22 |
210726 |
66.82 |
67.88 |
66.66 |
67.71 |
+0.09 |
2,564 |
21,606 |
+580 |
Hover/Click |
Apr22 |
210726 |
66.27 |
67.32 |
66.27 |
67.16 |
+0.10 |
826 |
11,665 |
+207 |
Hover/Click |
May22 |
210726 |
66.74 |
66.74 |
66.28 |
66.62 |
+0.09 |
289 |
5,633 |
-20 |
Hover/Click |
Jun22 |
210726 |
65.26 |
66.24 |
65.26 |
66.09 |
+0.07 |
4,793 |
44,893 |
+747 |
Hover/Click |
Jul22 |
210726 |
65.55 |
65.55 |
65.55 |
65.55 |
+0.06 |
169 |
3,421 |
-48 |
Hover/Click |
Aug22 |
210726 |
65.03 |
65.03 |
65.03 |
65.03 |
+0.05 |
167 |
3,687 |
+42 |
Hover/Click |
Sep22 |
210726 |
64.55 |
64.55 |
64.55 |
64.55 |
+0.05 |
453 |
7,941 |
+30 |
Hover/Click |
Oct22 |
210726 |
64.09 |
64.09 |
64.09 |
64.09 |
+0.05 |
14 |
4,511 |
+6 |
Hover/Click |
Nov22 |
210726 |
63.66 |
63.66 |
63.66 |
63.66 |
+0.04 |
50 |
4,979 |
-36 |
Hover/Click |
Dec22 |
210726 |
62.54 |
63.25 |
62.54 |
63.25 |
+0.03 |
3,366 |
88,305 |
-192 |
Hover/Click |
Total Volume and Open Interest |
151,907 |
578,926 |
-194 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep21 |
210726 |
92.915 |
92.975 |
92.540 |
92.650 |
-0.277 |
23,391 |
38,429 |
+897 |
Hover/Click |
Dec21 |
210726 |
92.880 |
92.915 |
92.530 |
92.630 |
-0.278 |
528 |
1,273 |
+89 |
Hover/Click |
Mar22 |
210726 |
92.600 |
92.600 |
92.570 |
92.570 |
-0.268 |
13 |
119 |
+10 |
Hover/Click |
Total Volume and Open Interest |
23,932 |
39,821 |
+996 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep21 |
210726 |
73.69 |
73.92 |
73.33 |
73.80 |
+0.14 |
72,882 |
162,318 |
-1,747 |
Hover/Click |
Dec21 |
210726 |
73.72 |
73.94 |
73.36 |
73.83 |
+0.14 |
59 |
349 |
-1 |
Hover/Click |
Mar22 |
210726 |
73.86 |
73.96 |
73.40 |
73.86 |
+0.15 |
2 |
39 |
+0 |
Hover/Click |
Total Volume and Open Interest |
72,980 |
162,924 |
-1,734 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep21 |
210726 |
137.51 |
138.36 |
137.39 |
138.16 |
+0.61 |
104,672 |
178,969 |
-1,845 |
Hover/Click |
Dec21 |
210726 |
137.66 |
138.36 |
137.42 |
138.18 |
+0.61 |
146 |
2,365 |
+98 |
Hover/Click |
Mar22 |
210726 |
138.23 |
138.38 |
137.48 |
138.23 |
+0.61 |
0 |
168 |
+0 |
Hover/Click |
Total Volume and Open Interest |
105,001 |
182,693 |
-1,862 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep21 |
210726 |
79.58 |
79.82 |
79.42 |
79.70 |
+0.18 |
70,982 |
170,469 |
-2,931 |
Hover/Click |
Dec21 |
210726 |
79.58 |
79.81 |
79.42 |
79.69 |
+0.18 |
148 |
7,486 |
+30 |
Hover/Click |
Mar22 |
210726 |
79.75 |
79.80 |
79.43 |
79.70 |
+0.18 |
1 |
606 |
+1 |
Hover/Click |
Jun22 |
210726 |
79.67 |
79.72 |
79.42 |
79.67 |
+0.18 |
0 |
123 |
+0 |
Hover/Click |
Total Volume and Open Interest |
71,152 |
179,446 |
-2,898 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep21 |
210726 |
90.48 |
90.85 |
90.47 |
90.63 |
+0.15 |
72,526 |
193,625 |
-558 |
Hover/Click |
Dec21 |
210726 |
90.80 |
90.92 |
90.54 |
90.70 |
+0.15 |
8 |
955 |
+0 |
Hover/Click |
Mar22 |
210726 |
90.83 |
91.03 |
90.83 |
90.83 |
+0.15 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
72,544 |
195,142 |
-560 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep21 |
210726 |
108.80 |
109.44 |
108.80 |
109.30 |
+0.50 |
20,248 |
43,176 |
-607 |
Hover/Click |
Dec21 |
210726 |
109.20 |
109.68 |
109.20 |
109.56 |
+0.50 |
0 |
117 |
+0 |
Hover/Click |
Mar22 |
210726 |
109.86 |
109.86 |
109.86 |
109.86 |
+0.50 |
0 |
33 |
+0 |
Hover/Click |
Total Volume and Open Interest |
20,248 |
43,339 |
-607 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep21 |
210726 |
117.83 |
118.29 |
117.74 |
118.13 |
+0.30 |
207,055 |
663,436 |
+1,882 |
Hover/Click |
Dec21 |
210726 |
118.07 |
118.50 |
117.97 |
118.35 |
+0.30 |
271 |
6,679 |
+0 |
Hover/Click |
Mar22 |
210726 |
118.67 |
118.76 |
118.24 |
118.61 |
+0.30 |
49 |
9,617 |
+15 |
Hover/Click |
Total Volume and Open Interest |
208,390 |
682,213 |
+1,669 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Sep21 |
210726 |
495.00 |
497.00 |
492.75 |
496.00 |
+0.88 |
35,916 |
144,507 |
-455 |
Hover/Click |
Dec21 |
210726 |
489.00 |
490.75 |
486.75 |
489.75 |
+0.88 |
0 |
2,212 |
+0 |
Hover/Click |
Total Volume and Open Interest |
35,916 |
146,757 |
-455 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Aug21 |
210726 |
192.20 |
193.95 |
191.10 |
193.05 |
+1.60 |
5,496 |
34,754 |
+280 |
|
Sep21 |
210726 |
191.50 |
193.25 |
190.35 |
192.30 |
+1.60 |
360 |
4,998 |
+3 |
Hover/Click |
Oct21 |
210726 |
191.55 |
192.20 |
189.85 |
191.55 |
+1.60 |
0 |
16 |
+0 |
|
Nov21 |
210726 |
190.75 |
191.25 |
190.75 |
190.75 |
+1.65 |
|
|
|
|
Total Volume and Open Interest |
5,856 |
39,768 |
+283 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep21 |
210726 |
164~040 |
165~120 |
163~230 |
164~040 |
+0~030 |
313,108 |
1,219,428 |
+431 |
Hover/Click |
Dec21 |
210726 |
162~180 |
163~230 |
162~060 |
162~180 |
+0~040 |
47 |
224 |
+26 |
Hover/Click |
Mar22 |
210726 |
162~180 |
162~180 |
162~180 |
162~180 |
+0~040 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
313,155 |
1,219,652 |
+457 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210726 |
134~060 |
134~190 |
134~020 |
134~065 |
+0~020 |
1,449,036 |
4,106,888 |
-47,019 |
Hover/Click |
Dec21 |
210726 |
133~170 |
133~300 |
133~145 |
133~180 |
+0~020 |
1,025 |
6,202 |
+498 |
Hover/Click |
Mar22 |
210726 |
133~160 |
133~160 |
133~160 |
133~160 |
+0~020 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,450,061 |
4,113,090 |
-46,521 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210726 |
124~100 |
124~156 |
124~080 |
124~100 |
+0~006 |
715,569 |
3,473,289 |
+16,443 |
Hover/Click |
Dec21 |
210726 |
124~004 |
124~006 |
123~244 |
123~264 |
+0~010 |
5 |
62 |
-1 |
Hover/Click |
Total Volume and Open Interest |
715,574 |
3,473,351 |
+16,442 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210726 |
110~090 |
110~095 |
110~085 |
110~091 |
+0~002 |
259,588 |
1,976,172 |
-19,044 |
Hover/Click |
Dec21 |
210726 |
110~041 |
110~041 |
110~041 |
110~041 |
-0~002 |
59 |
65 |
+20 |
Hover/Click |
Mar22 |
210726 |
110~041 |
110~041 |
110~041 |
110~041 |
-0~002 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
259,647 |
1,976,237 |
-19,024 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Sep21 |
210726 |
99.870 |
99.870 |
99.865 |
99.865 |
-0.005 |
119,675 |
988,047 |
-6,667 |
|
Dec21 |
210726 |
99.815 |
99.820 |
99.810 |
99.815 |
unch |
61,284 |
1,031,798 |
+5,583 |
|
Mar22 |
210726 |
99.825 |
99.835 |
99.825 |
99.830 |
+0.005 |
71,036 |
875,315 |
-3,764 |
|
Jun22 |
210726 |
99.775 |
99.785 |
99.775 |
99.780 |
+0.005 |
95,151 |
786,911 |
-2,148 |
|
Sep22 |
210726 |
99.705 |
99.715 |
99.700 |
99.705 |
unch |
101,284 |
674,832 |
-2,141 |
|
Dec22 |
210726 |
99.580 |
99.595 |
99.570 |
99.575 |
unch |
99,659 |
876,299 |
-4,501 |
|
Mar23 |
210726 |
99.500 |
99.530 |
99.490 |
99.495 |
-0.005 |
94,582 |
1,020,422 |
-4,761 |
|
Jun23 |
210726 |
99.390 |
99.425 |
99.370 |
99.380 |
-0.010 |
100,158 |
862,810 |
+4,911 |
|
Sep23 |
210726 |
99.195 |
99.235 |
99.175 |
99.185 |
-0.010 |
103,065 |
721,156 |
-6,783 |
|
Dec23 |
210726 |
99.100 |
99.140 |
99.065 |
99.080 |
-0.010 |
142,843 |
910,695 |
+17,311 |
|
Mar24 |
210726 |
98.995 |
99.045 |
98.965 |
98.985 |
-0.005 |
63,247 |
338,383 |
+1,961 |
|
Jun24 |
210726 |
98.900 |
98.950 |
98.875 |
98.890 |
-0.005 |
61,733 |
391,520 |
+2,526 |
|
Sep24 |
210726 |
98.815 |
98.865 |
98.780 |
98.805 |
unch |
62,610 |
453,661 |
-2,571 |
|
Dec24 |
210726 |
98.730 |
98.785 |
98.700 |
98.720 |
+0.005 |
70,419 |
758,363 |
+4,331 |
|
Mar25 |
210726 |
98.675 |
98.740 |
98.655 |
98.675 |
+0.010 |
33,758 |
310,219 |
+254 |
|
Jun25 |
210726 |
98.620 |
98.690 |
98.600 |
98.620 |
+0.010 |
32,137 |
175,981 |
+356 |
|
Sep25 |
210726 |
98.560 |
98.640 |
98.545 |
98.570 |
+0.010 |
19,984 |
184,677 |
-381 |
|
Dec25 |
210726 |
98.495 |
98.575 |
98.480 |
98.505 |
+0.010 |
22,935 |
169,460 |
-890 |
|
Total Volume and Open Interest |
1,420,317 |
11,976,111 |
+3,068 |
|
Ultra T-Bond(CBOT) |
Sep21 |
210726 |
198~15 |
200~30 |
197~16 |
198~10 |
-0~01 |
155,756 |
1,237,811 |
+1,688 |
|
Dec21 |
210726 |
196~22 |
198~31 |
196~04 |
196~22 |
-0~03 |
0 |
1 |
+0 |
|
Mar22 |
210726 |
196~22 |
196~22 |
196~22 |
196~22 |
-0~03 |
|
|
|
|
Total Volume and Open Interest |
155,756 |
1,237,812 |
+1,688 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep21 |
210726 |
149~205 |
150~145 |
149~145 |
149~225 |
+0~040 |
280,354 |
1,515,227 |
+10,902 |
|
Dec21 |
210726 |
147~265 |
147~265 |
147~205 |
147~265 |
-0~190 |
|
|
|
|
Mar22 |
210726 |
147~265 |
147~265 |
147~265 |
147~265 |
-0~190 |
|
|
|
|
Total Volume and Open Interest |
280,354 |
1,515,227 |
+10,902 |
|
30 Day Federal Funds(CBOT) |
Jul21 |
210726 |
99.900 |
99.902 |
99.900 |
99.902 |
+0.002 |
841 |
147,582 |
-541 |
|
Aug21 |
210726 |
99.910 |
99.910 |
99.905 |
99.910 |
+0.005 |
8,554 |
110,735 |
-6,927 |
|
Sep21 |
210726 |
99.910 |
99.915 |
99.910 |
99.910 |
unch |
8,168 |
86,180 |
-5,934 |
|
Oct21 |
210726 |
99.910 |
99.915 |
99.910 |
99.910 |
unch |
12,275 |
77,490 |
+61 |
|
Nov21 |
210726 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
15,732 |
89,649 |
-4,032 |
|
Dec21 |
210726 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
5,442 |
49,640 |
-5,500 |
|
Total Volume and Open Interest |
113,671 |
1,082,609 |
-28,452 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Sep21 |
210726 |
152.45 |
152.51 |
152.36 |
152.49 |
+0.10 |
1,341 |
17,460 |
+544 |
Hover/Click |
Dec21 |
210726 |
152.49 |
152.49 |
152.49 |
152.49 |
+0.10 |
|
|
|
Hover/Click |
Mar22 |
210726 |
152.49 |
152.49 |
152.49 |
152.49 |
+0.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,341 |
17,460 |
+544 |
|
Euro-Buxl(EUREX) |
Sep21 |
210726 |
213.44 |
214.72 |
212.32 |
212.96 |
+0.08 |
77,529 |
320,742 |
-8,485 |
|
Dec21 |
210726 |
212.62 |
212.62 |
210.86 |
211.32 |
+0.08 |
1,814 |
13,325 |
+1,273 |
|
Mar22 |
210726 |
210.16 |
210.16 |
210.16 |
210.16 |
+0.08 |
|
|
|
|
Total Volume and Open Interest |
79,343 |
334,067 |
-7,212 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep21 |
210726 |
176.00 |
176.42 |
175.62 |
175.83 |
+0.02 |
695,784 |
1,565,122 |
-4,583 |
Hover/Click |
Dec21 |
210726 |
173.27 |
173.41 |
172.84 |
172.93 |
+0.02 |
3,079 |
8,898 |
+2,850 |
Hover/Click |
Mar22 |
210726 |
174.98 |
174.98 |
174.98 |
174.98 |
+0.02 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
698,863 |
1,574,020 |
-1,733 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep21 |
210726 |
135.13 |
135.27 |
135.03 |
135.09 |
unch |
389,258 |
1,370,127 |
-699 |
Hover/Click |
Dec21 |
210726 |
135.85 |
135.85 |
135.85 |
135.85 |
unch |
0 |
42 |
+0 |
Hover/Click |
Mar22 |
210726 |
137.69 |
137.69 |
137.69 |
137.69 |
unch |
|
|
|
Hover/Click |
Total Volume and Open Interest |
389,258 |
1,370,169 |
-699 |
|
Euro-Schatz(EUREX) |
Sep21 |
210726 |
112.29 |
112.32 |
112.29 |
112.29 |
+0.00 |
264,260 |
1,250,411 |
-93,380 |
|
Dec21 |
210726 |
112.28 |
112.29 |
112.28 |
112.29 |
+0.02 |
0 |
153 |
+0 |
|
Mar22 |
210726 |
113.64 |
113.64 |
113.64 |
113.64 |
+0.00 |
|
|
|
|
Total Volume and Open Interest |
264,260 |
1,250,564 |
-93,380 |
|
3-Mth Euribor(EUREX) |
Sep21 |
210726 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
1,541 |
+0 |
|
Dec21 |
210726 |
100.540 |
100.540 |
100.540 |
100.540 |
+0.005 |
0 |
741 |
+0 |
|
Mar22 |
210726 |
100.530 |
100.530 |
100.530 |
100.530 |
+0.005 |
0 |
778 |
+0 |
|
Total Volume and Open Interest |
0 |
3,786 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep21 |
210726 |
129~26 |
130~02 |
129~16 |
129~21 |
+0~05 |
218,276 |
694,985 |
+1,939 |
Hover/Click |
Dec21 |
210726 |
128~20 |
128~20 |
128~20 |
128~20 |
+0~05 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
218,276 |
694,986 |
+1,939 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Sep21 |
210726 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
40,028 |
542,804 |
-4,770 |
|
Dec21 |
210726 |
99.88 |
99.88 |
99.87 |
99.88 |
+0.00 |
79,323 |
472,687 |
-4,232 |
|
Mar22 |
210726 |
99.75 |
99.75 |
99.74 |
99.75 |
+0.01 |
70,821 |
502,369 |
-3,664 |
|
Jun22 |
210726 |
99.66 |
99.68 |
99.65 |
99.66 |
+0.01 |
88,067 |
346,506 |
-8,184 |
|
Sep22 |
210726 |
99.58 |
99.61 |
99.58 |
99.59 |
+0.00 |
107,982 |
380,723 |
-937 |
|
Dec22 |
210726 |
99.54 |
99.56 |
99.54 |
99.54 |
unch |
91,853 |
340,597 |
+1,153 |
|
Total Volume and Open Interest |
821,066 |
4,446,741 |
-4,074 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Sep21 |
210726 |
100.535 |
100.540 |
100.535 |
100.540 |
unch |
48,199 |
412,618 |
+12,051 |
|
Dec21 |
210726 |
100.540 |
100.540 |
100.535 |
100.540 |
unch |
62,936 |
444,877 |
+3,205 |
|
Mar22 |
210726 |
100.530 |
100.535 |
100.525 |
100.535 |
+0.005 |
57,892 |
286,199 |
-1,251 |
|
Total Volume and Open Interest |
1,081,977 |
4,135,745 |
+15,744 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep21 |
210726 |
99.98 |
99.98 |
99.97 |
99.98 |
unch |
3,241 |
123,656 |
-3,141 |
|
Dec21 |
210726 |
99.94 |
99.95 |
99.94 |
99.95 |
unch |
1,594 |
141,966 |
+104 |
|
Mar22 |
210726 |
99.90 |
99.91 |
99.90 |
99.91 |
unch |
6,236 |
145,267 |
-1,437 |
|
Jun22 |
210726 |
99.84 |
99.85 |
99.84 |
99.85 |
unch |
11,962 |
170,090 |
-1,128 |
|
Sep22 |
210726 |
99.75 |
99.75 |
99.74 |
99.75 |
unch |
13,471 |
113,819 |
-2,640 |
|
Dec22 |
210726 |
99.63 |
99.64 |
99.62 |
99.64 |
+0.01 |
8,431 |
81,659 |
-1,527 |
|
Mar23 |
210726 |
99.53 |
99.53 |
99.51 |
99.53 |
unch |
3,200 |
51,577 |
-511 |
|
Jun23 |
210726 |
99.43 |
99.43 |
99.41 |
99.42 |
-0.01 |
4,919 |
47,334 |
+1,180 |
|
Sep23 |
210726 |
99.35 |
99.35 |
99.33 |
99.33 |
-0.02 |
1,138 |
3,652 |
+963 |
|
Dec23 |
210726 |
99.24 |
99.26 |
99.24 |
99.26 |
unch |
194 |
1,557 |
+16 |
|
Total Volume and Open Interest |
54,386 |
881,030 |
-8,121 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep21 |
210726 |
98.80 |
98.83 |
98.77 |
98.82 |
+0.01 |
212,350 |
1,286,288 |
+19,461 |
|
Dec21 |
210726 |
98.78 |
98.78 |
98.78 |
98.78 |
+0.01 |
|
|
|
|
Total Volume and Open Interest |
212,350 |
1,286,288 |
+19,461 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep21 |
210726 |
99.69 |
99.71 |
99.68 |
99.70 |
+0.00 |
138,410 |
794,305 |
-7,688 |
|
Dec21 |
210726 |
99.58 |
99.58 |
99.58 |
99.58 |
+0.01 |
|
|
|
|
Total Volume and Open Interest |
138,410 |
794,305 |
-7,688 |
|
Gold(CMX) |
Weekly |
Monthly |
Aug21 |
210726 |
1802.3 |
1812.0 |
1796.0 |
1799.2 |
-2.6 |
193,318 |
187,483 |
-9,212 |
Hover/Click |
Oct21 |
210726 |
1804.0 |
1813.8 |
1798.0 |
1801.1 |
-2.5 |
4,317 |
30,935 |
+66 |
Hover/Click |
Dec21 |
210726 |
1806.4 |
1816.1 |
1800.1 |
1803.4 |
-2.5 |
55,188 |
268,505 |
+22,673 |
Hover/Click |
Feb22 |
210726 |
1808.0 |
1816.1 |
1802.2 |
1805.1 |
-2.4 |
828 |
18,104 |
+223 |
Hover/Click |
Apr22 |
210726 |
1818.9 |
1818.9 |
1805.2 |
1806.9 |
-2.4 |
72 |
4,576 |
+2 |
Hover/Click |
Jun22 |
210726 |
1815.6 |
1817.7 |
1806.1 |
1808.5 |
-2.4 |
184 |
3,833 |
+44 |
Hover/Click |
Aug22 |
210726 |
1810.9 |
1810.9 |
1809.3 |
1810.1 |
-2.6 |
1 |
151 |
+1 |
Hover/Click |
Oct22 |
210726 |
1819.6 |
1819.6 |
1811.0 |
1811.7 |
-2.6 |
2 |
65 |
+0 |
Hover/Click |
Dec22 |
210726 |
1815.2 |
1815.2 |
1813.1 |
1813.1 |
-2.4 |
7 |
1,456 |
+4 |
Hover/Click |
Feb23 |
210726 |
1816.1 |
1816.1 |
1816.1 |
1816.1 |
-2.4 |
|
|
|
Hover/Click |
Apr23 |
210726 |
1819.3 |
1819.3 |
1819.3 |
1819.3 |
-2.4 |
|
|
|
Hover/Click |
Jun23 |
210726 |
1822.5 |
1822.5 |
1822.5 |
1822.5 |
-2.4 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
254,631 |
516,507 |
+13,747 |
|
Silver(CMX) |
Weekly |
Monthly |
Jul21 |
210726 |
2529.5 |
2529.5 |
2529.5 |
2529.5 |
+7.7 |
26 |
154 |
-30 |
Hover/Click |
Sep21 |
210726 |
2527.0 |
2551.0 |
2517.5 |
2531.8 |
+8.5 |
48,076 |
112,298 |
-1,150 |
Hover/Click |
Dec21 |
210726 |
2530.5 |
2555.5 |
2523.0 |
2536.8 |
+8.8 |
3,090 |
28,354 |
+765 |
Hover/Click |
Mar22 |
210726 |
2553.5 |
2554.0 |
2534.5 |
2542.2 |
+8.9 |
133 |
4,530 |
+51 |
Hover/Click |
May22 |
210726 |
2548.5 |
2556.5 |
2545.5 |
2545.5 |
+8.9 |
10 |
778 |
+1 |
Hover/Click |
Jul22 |
210726 |
2548.9 |
2548.9 |
2548.9 |
2548.9 |
+8.9 |
14 |
149 |
+0 |
Hover/Click |
Sep22 |
210726 |
2547.5 |
2551.3 |
2538.0 |
2551.3 |
+8.9 |
0 |
28 |
+0 |
Hover/Click |
Total Volume and Open Interest |
51,572 |
149,191 |
-490 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul21 |
210726 |
1060.5 |
1068.7 |
1060.5 |
1068.7 |
+9.1 |
0 |
11 |
-359 |
Hover/Click |
Oct21 |
210726 |
1057.1 |
1073.5 |
1054.0 |
1070.0 |
+8.6 |
9,232 |
53,344 |
+143 |
Hover/Click |
Jan22 |
210726 |
1063.0 |
1075.0 |
1056.9 |
1072.8 |
+8.7 |
95 |
3,013 |
+12 |
Hover/Click |
Apr22 |
210726 |
1070.0 |
1075.7 |
1063.3 |
1075.7 |
+8.5 |
6 |
327 |
-1 |
Hover/Click |
Total Volume and Open Interest |
9,347 |
56,882 |
-212 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep21 |
210726 |
2675.00 |
2707.50 |
2653.00 |
2678.10 |
+15.70 |
1,349 |
9,622 |
+43 |
Hover/Click |
Dec21 |
210726 |
2673.00 |
2701.50 |
2673.00 |
2684.30 |
+16.90 |
9 |
302 |
+0 |
Hover/Click |
Mar22 |
210726 |
2684.20 |
2684.20 |
2684.20 |
2684.20 |
+16.90 |
1 |
27 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,359 |
9,955 |
+43 |
|
Copper(CMX) |
Weekly |
Monthly |
Jul21 |
210726 |
443.65 |
460.20 |
443.65 |
458.90 |
+18.25 |
405 |
685 |
-209 |
Hover/Click |
Sep21 |
210726 |
444.90 |
460.85 |
441.90 |
458.50 |
+18.50 |
57,617 |
121,309 |
+1,693 |
Hover/Click |
Dec21 |
210726 |
443.65 |
456.65 |
439.05 |
454.55 |
+15.65 |
6,110 |
46,640 |
+603 |
Hover/Click |
Mar22 |
210726 |
442.25 |
454.50 |
437.85 |
452.80 |
+14.80 |
1,494 |
17,970 |
+523 |
Hover/Click |
May22 |
210726 |
439.70 |
451.80 |
437.60 |
451.25 |
+14.05 |
299 |
3,141 |
+75 |
Hover/Click |
Total Volume and Open Interest |
66,488 |
201,502 |
+2,754 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep21 |
210726 |
34944 |
35072 |
34652 |
35034 |
+83 |
117,275 |
100,350 |
-1,137 |
Hover/Click |
Dec21 |
210726 |
34750 |
34949 |
34600 |
34916 |
+84 |
60 |
712 |
+7 |
Hover/Click |
Mar22 |
210726 |
34839 |
34839 |
34839 |
34839 |
+83 |
0 |
11 |
+0 |
Hover/Click |
Jun22 |
210726 |
34722 |
34722 |
34722 |
34722 |
+83 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
117,335 |
101,074 |
-1,130 |
|
S & P 500(CME) |
Weekly |
Monthly |
Sep21 |
210726 |
4388.75 |
4416.00 |
4376.50 |
4414.25 |
+11.25 |
2,200 |
21,534 |
+1,809 |
|
Dec21 |
210726 |
4404.00 |
4404.00 |
4404.00 |
4404.00 |
+11.25 |
|
|
|
|
Mar22 |
210726 |
1120.10 |
1120.10 |
1120.10 |
1120.10 |
+11.10 |
|
|
|
|
Jun22 |
210726 |
1111.20 |
1111.20 |
1111.20 |
1111.20 |
+11.30 |
|
|
|
|
Total Volume and Open Interest |
2,200 |
21,608 |
+1,809 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep21 |
210726 |
4400.50 |
4416.75 |
4375.50 |
4414.25 |
+11.25 |
981,969 |
2,567,637 |
+12,400 |
Hover/Click |
Dec21 |
210726 |
4388.00 |
4407.25 |
4365.75 |
4404.00 |
+11.25 |
1,413 |
57,821 |
+780 |
Hover/Click |
Mar22 |
210726 |
4373.00 |
4398.25 |
4358.75 |
4397.00 |
+11.25 |
28 |
1,211 |
+3 |
Hover/Click |
Jun22 |
210726 |
4388.00 |
4388.00 |
4365.75 |
4388.00 |
+11.25 |
0 |
45,852 |
+0 |
Hover/Click |
Total Volume and Open Interest |
983,410 |
2,672,567 |
+13,183 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep21 |
210726 |
15098.00 |
15134.00 |
15038.75 |
15117.75 |
+19.75 |
425,426 |
229,480 |
+539 |
Hover/Click |
Dec21 |
210726 |
15085.00 |
15122.50 |
15028.75 |
15106.00 |
+19.75 |
859 |
1,907 |
+125 |
Hover/Click |
Mar22 |
210726 |
15075.00 |
15104.00 |
15075.00 |
15104.00 |
+19.75 |
15 |
26 |
-14 |
Hover/Click |
Total Volume and Open Interest |
426,300 |
231,420 |
+650 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep21 |
210726 |
2631.80 |
2687.50 |
2624.00 |
2671.80 |
+4.60 |
8,734 |
44,255 |
-1,035 |
Hover/Click |
Dec21 |
210726 |
2665.00 |
2677.90 |
2637.10 |
2668.30 |
+4.50 |
2 |
8 |
+0 |
Hover/Click |
Mar22 |
210726 |
2688.70 |
2688.70 |
2688.70 |
2688.70 |
+2.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
8,736 |
44,263 |
-1,035 |
|
Volatility Index(CBOE) |
Jul21 |
210721 |
19.95 |
20.00 |
18.50 |
18.90 |
-1.06 |
127,827 |
34,977 |
-12,677 |
|
Aug21 |
210726 |
20.40 |
21.45 |
20.00 |
20.15 |
-0.22 |
70,260 |
164,178 |
-3,707 |
|
Sep21 |
210726 |
21.70 |
22.48 |
21.45 |
21.69 |
+0.04 |
37,341 |
55,401 |
+4,525 |
|
Oct21 |
210726 |
22.45 |
23.00 |
22.30 |
22.51 |
+0.10 |
13,593 |
35,225 |
+1,101 |
|
Total Volume and Open Interest |
136,164 |
300,755 |
+3,175 |
|
S & P 600(CME) |
Sep21 |
210726 |
1329.90 |
1329.90 |
1329.90 |
1329.90 |
+11.10 |
|
|
|
|
Dec21 |
210726 |
1330.80 |
1330.80 |
1330.80 |
1330.80 |
+11.10 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep21 |
210726 |
2200.50 |
2231.80 |
2176.10 |
2213.40 |
+8.30 |
187,841 |
452,582 |
+5,450 |
Hover/Click |
Dec21 |
210726 |
2199.00 |
2226.30 |
2172.30 |
2209.10 |
+8.40 |
52 |
1,486 |
+7 |
Hover/Click |
Mar22 |
210726 |
2203.60 |
2203.60 |
2203.60 |
2203.60 |
+6.90 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
187,893 |
454,071 |
+5,457 |
|
Nikkei 225(CME) |
Sep21 |
210726 |
28220 |
28255 |
27660 |
27970 |
-230 |
2,569 |
15,650 |
+195 |
|
Dec21 |
210726 |
27810 |
28060 |
27530 |
27810 |
-230 |
2 |
31 |
+0 |
|
Total Volume and Open Interest |
2,571 |
15,681 |
+195 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Sep21 |
210726 |
28100 |
28230 |
27760 |
27855 |
-65 |
61,035 |
113,173 |
-726 |
|
Dec21 |
210726 |
27770 |
27770 |
27645 |
27685 |
-65 |
0 |
10,645 |
+1 |
|
Mar22 |
210726 |
27650 |
27650 |
27650 |
27650 |
-65 |
0 |
623 |
+0 |
|
Total Volume and Open Interest |
61,035 |
146,413 |
-725 |
|
Nikkei 225 Mini(JPX) |
Sep21 |
210726 |
28100 |
28155 |
27760 |
27830 |
+270 |
550,356 |
254,171 |
-483,265 |
|
Dec21 |
210726 |
27430 |
27960 |
27390 |
27630 |
+410 |
21,890 |
27,117 |
+17,397 |
|
Mar22 |
210726 |
27315 |
27900 |
27315 |
27580 |
+420 |
441 |
2,345 |
+203 |
|
Total Volume and Open Interest |
608,092 |
844,460 |
+555,880 |
|
Nikkei 225(JPX) |
Sep21 |
210726 |
28100 |
28150 |
27760 |
27830 |
+270 |
39,054 |
194,683 |
-28,735 |
|
Dec21 |
210726 |
27920 |
27950 |
27570 |
27630 |
+270 |
814 |
43,307 |
-621 |
|
Mar22 |
210726 |
27770 |
27880 |
27580 |
27580 |
+270 |
32 |
3,463 |
+11 |
|
Total Volume and Open Interest |
39,908 |
288,955 |
-29,443 |
|
Nikkei 225(CME) Yen |
Sep21 |
210726 |
28200 |
28235 |
27645 |
27950 |
-230 |
11,998 |
44,757 |
+63 |
|
Dec21 |
210726 |
27655 |
28000 |
27470 |
27755 |
-230 |
0 |
13 |
+0 |
|
Mar22 |
210726 |
27680 |
27680 |
27680 |
27680 |
-230 |
|
|
|
|
Total Volume and Open Interest |
11,998 |
44,770 |
+63 |
|
Nikkei 225(CME) e-Mini Yen |
Sep21 |
210726 |
27950 |
27950 |
27950 |
27950 |
-230 |
|
|
|
|
Dec21 |
210726 |
27760 |
27760 |
27760 |
27760 |
-230 |
|
|
|
|
Mar22 |
210726 |
27680 |
27680 |
27680 |
27680 |
-230 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Aug21 |
210726 |
6530.0 |
6586.5 |
6513.5 |
6575.5 |
+10.0 |
46,968 |
260,844 |
-7,165 |
|
Sep21 |
210726 |
6528.0 |
6578.5 |
6514.0 |
6571.5 |
+10.0 |
182 |
15,529 |
+24 |
|
Oct21 |
210726 |
6563.0 |
6563.0 |
6563.0 |
6563.0 |
+10.5 |
|
|
|
|
Dec21 |
210726 |
6546.0 |
6546.0 |
6546.0 |
6546.0 |
+10.0 |
0 |
28,508 |
+3 |
|
Mar22 |
210726 |
6529.0 |
6529.0 |
6529.0 |
6529.0 |
+10.0 |
|
|
|
|
Jun22 |
210726 |
6399.5 |
6399.5 |
6399.5 |
6399.5 |
+10.0 |
|
|
|
|
Total Volume and Open Interest |
47,150 |
314,385 |
-7,138 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jul21 |
210726 |
27299 |
27325 |
26112 |
26130 |
-1142 |
97,444 |
97,141 |
-2,226 |
|
Aug21 |
210726 |
27238 |
27255 |
26046 |
26061 |
-1138 |
2,444 |
2,552 |
+830 |
|
Sep21 |
210726 |
27169 |
27169 |
25970 |
25991 |
-1132 |
206 |
2,622 |
-20 |
|
Total Volume and Open Interest |
100,214 |
107,127 |
-1,423 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep21 |
210726 |
15651.0 |
15651.0 |
15531.0 |
15599.0 |
-54.0 |
62,001 |
78,075 |
-6,235 |
|
Dec21 |
210726 |
15560.0 |
15584.0 |
15535.0 |
15572.0 |
-54.0 |
23 |
379 |
-3 |
|
Mar22 |
210726 |
15552.0 |
15552.0 |
15552.0 |
15552.0 |
-54.0 |
0 |
54 |
+0 |
|
Total Volume and Open Interest |
62,024 |
78,508 |
-6,238 |
|
Mini-DAX(EUREX) |
Sep21 |
210726 |
15645.0 |
15645.0 |
15531.0 |
15599.0 |
-54.0 |
41,429 |
18,241 |
-1,406 |
|
Dec21 |
210726 |
15546.0 |
15603.0 |
15519.0 |
15572.0 |
-54.0 |
30 |
360 |
+4 |
|
Mar22 |
210726 |
15552.0 |
15552.0 |
15552.0 |
15552.0 |
-54.0 |
2 |
18 |
+0 |
|
Total Volume and Open Interest |
41,461 |
18,619 |
-1,402 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep21 |
210726 |
4096 |
4101 |
4066 |
4094 |
-12 |
584,810 |
2,942,894 |
-24,925 |
|
Dec21 |
210726 |
4061 |
4075 |
4049 |
4071 |
-13 |
22,109 |
116,895 |
+10,538 |
|
Mar22 |
201030 |
2870 |
2870 |
2870 |
2870 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep21 |
210726 |
12096 |
12103 |
12013 |
12031 |
-86 |
31,865 |
142,311 |
+409 |
|
Dec21 |
210726 |
12026 |
12027 |
11985 |
11999 |
-86 |
7 |
803 |
+3 |
|
Mar22 |
210726 |
11879 |
11879 |
11879 |
11879 |
-86 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
31,872 |
143,116 |
+412 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep21 |
210726 |
6961.50 |
6968.50 |
6909.00 |
6951.50 |
-10.00 |
84,296 |
599,083 |
-5,612 |
|
Dec21 |
210726 |
6906.00 |
6928.50 |
6906.00 |
6919.00 |
-10.50 |
3 |
72 |
+3 |
|
Mar22 |
210726 |
6869.00 |
6869.00 |
6853.00 |
6853.00 |
-11.50 |
0 |
6 |
+0 |
|
Total Volume and Open Interest |
84,299 |
599,164 |
-5,609 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep21 |
210726 |
7309.0 |
7342.0 |
7299.0 |
7309.0 |
-4.0 |
39,278 |
269,265 |
+1,045 |
|
Dec21 |
210726 |
7290.0 |
7290.0 |
7281.0 |
7281.0 |
-5.0 |
0 |
147 |
+0 |
|
Mar22 |
210726 |
7214.0 |
7214.0 |
7214.0 |
7214.0 |
-5.0 |
|
|
|
|
Total Volume and Open Interest |
39,278 |
269,515 |
+1,045 |
|
FTSE MIB(ISE) |
Sep21 |
210726 |
25015.00 |
25330.00 |
24935.00 |
25257.00 |
+152.00 |
15,400 |
75,242 |
-2,419 |
|
Dec21 |
210726 |
24660.00 |
24950.00 |
24640.00 |
24920.00 |
+140.00 |
11 |
449 |
+8 |
|
Mar22 |
210726 |
24733.00 |
24733.00 |
24733.00 |
24733.00 |
+120.00 |
0 |
6 |
+0 |
|
Total Volume and Open Interest |
15,411 |
75,697 |
-2,411 |
|
KOSPI 200(KFE) |
Sep21 |
210726 |
432.80 |
432.90 |
426.90 |
428.00 |
-3.50 |
168,885 |
249,151 |
-3,096 |
|
Dec21 |
210726 |
432.15 |
432.15 |
426.40 |
427.45 |
-3.45 |
236 |
29,000 |
+30 |
|
Mar22 |
210726 |
424.85 |
424.85 |
424.85 |
424.85 |
-3.50 |
0 |
2,755 |
+68 |
|
Total Volume and Open Interest |
169,121 |
297,059 |
-2,998 |
|
GSCI(CME) |
Weekly |
Monthly |
Aug21 |
210726 |
533.40 |
536.05 |
526.70 |
536.00 |
+3.70 |
17 |
1,671 |
+5 |
|
Sep21 |
210726 |
535.35 |
535.35 |
535.35 |
535.35 |
+3.70 |
|
|
|
|
Oct21 |
210726 |
533.35 |
533.35 |
533.35 |
533.35 |
-0.30 |
|
|
|
|
Total Volume and Open Interest |
17 |
1,671 |
+5 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|