|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed July 28, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Aug21 |
210728 |
1422.75 |
1435.75 |
1410.50 |
1432.00 |
+13.75 |
25,875 |
28,624 |
-5,077 |
Hover/Click |
Sep21 |
210728 |
1371.25 |
1379.00 |
1358.00 |
1370.25 |
+3.25 |
16,569 |
41,874 |
-613 |
Hover/Click |
Nov21 |
210728 |
1364.75 |
1371.00 |
1350.50 |
1361.00 |
+1.50 |
88,533 |
371,093 |
-1,534 |
Hover/Click |
Jan22 |
210728 |
1369.50 |
1375.00 |
1355.75 |
1365.50 |
+1.25 |
12,721 |
67,570 |
-1,520 |
Hover/Click |
Mar22 |
210728 |
1359.00 |
1364.50 |
1347.00 |
1356.75 |
+2.75 |
8,968 |
86,336 |
+1,109 |
Hover/Click |
May22 |
210728 |
1352.25 |
1360.00 |
1343.25 |
1353.25 |
+3.00 |
4,893 |
37,583 |
-248 |
Hover/Click |
Jul22 |
210728 |
1353.00 |
1356.75 |
1341.75 |
1351.25 |
+3.25 |
2,443 |
22,903 |
+120 |
Hover/Click |
Aug22 |
210728 |
1322.50 |
1336.25 |
1322.50 |
1330.75 |
+3.00 |
44 |
967 |
+7 |
Hover/Click |
Sep22 |
210728 |
1284.00 |
1285.50 |
1280.00 |
1284.00 |
+3.25 |
64 |
1,241 |
-15 |
Hover/Click |
Nov22 |
210728 |
1256.50 |
1262.00 |
1248.50 |
1256.25 |
+3.25 |
913 |
14,826 |
+150 |
Hover/Click |
Jan23 |
210728 |
1260.50 |
1260.50 |
1250.50 |
1256.75 |
+2.75 |
17 |
642 |
+8 |
Hover/Click |
Mar23 |
210728 |
1237.75 |
1240.50 |
1236.25 |
1238.50 |
-1.25 |
0 |
444 |
+0 |
Hover/Click |
May23 |
210728 |
1234.00 |
1234.50 |
1232.50 |
1234.50 |
-1.75 |
0 |
14 |
+0 |
Hover/Click |
Jul23 |
210728 |
1236.00 |
1236.00 |
1236.00 |
1236.00 |
-1.00 |
0 |
61 |
+0 |
Hover/Click |
Total Volume and Open Interest |
161,040 |
674,581 |
-7,613 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Aug21 |
210728 |
359.30 |
360.10 |
354.10 |
356.10 |
-2.70 |
27,860 |
24,075 |
-7,471 |
Hover/Click |
Sep21 |
210728 |
358.20 |
359.30 |
353.20 |
355.50 |
-2.70 |
22,648 |
51,106 |
+2,659 |
Hover/Click |
Oct21 |
210728 |
358.10 |
358.80 |
351.70 |
354.60 |
-2.90 |
7,330 |
30,024 |
+79 |
Hover/Click |
Dec21 |
210728 |
362.20 |
362.60 |
355.10 |
358.10 |
-3.10 |
29,173 |
152,694 |
+1,376 |
Hover/Click |
Jan22 |
210728 |
362.10 |
363.10 |
355.70 |
358.60 |
-3.20 |
6,406 |
29,855 |
+177 |
Hover/Click |
Mar22 |
210728 |
361.10 |
361.90 |
355.00 |
358.10 |
-2.70 |
4,534 |
35,237 |
+227 |
Hover/Click |
May22 |
210728 |
360.90 |
362.10 |
355.40 |
358.50 |
-2.30 |
2,998 |
18,987 |
+133 |
Hover/Click |
Jul22 |
210728 |
362.50 |
364.40 |
357.30 |
360.60 |
-1.90 |
1,654 |
10,620 |
+40 |
Hover/Click |
Aug22 |
210728 |
360.50 |
361.30 |
355.30 |
358.30 |
-2.20 |
427 |
2,792 |
+102 |
Hover/Click |
Sep22 |
210728 |
354.50 |
356.50 |
350.00 |
353.00 |
-1.50 |
280 |
2,271 |
+63 |
Hover/Click |
Total Volume and Open Interest |
103,543 |
366,093 |
-2,554 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Aug21 |
210728 |
66.50 |
66.89 |
65.62 |
66.55 |
+0.29 |
21,145 |
17,777 |
-11,911 |
Hover/Click |
Sep21 |
210728 |
64.43 |
65.26 |
63.88 |
64.93 |
+0.54 |
20,960 |
62,758 |
+4,033 |
Hover/Click |
Oct21 |
210728 |
63.64 |
64.21 |
62.82 |
63.88 |
+0.56 |
6,960 |
41,330 |
+232 |
Hover/Click |
Dec21 |
210728 |
63.16 |
63.80 |
62.42 |
63.40 |
+0.49 |
62,542 |
181,354 |
-161 |
Hover/Click |
Jan22 |
210728 |
62.58 |
63.11 |
61.78 |
62.67 |
+0.43 |
5,405 |
46,491 |
+479 |
Hover/Click |
Mar22 |
210728 |
61.49 |
62.07 |
60.71 |
61.54 |
+0.38 |
2,368 |
37,859 |
+227 |
Hover/Click |
May22 |
210728 |
60.41 |
61.05 |
59.69 |
60.52 |
+0.35 |
1,641 |
24,918 |
+261 |
Hover/Click |
Jul22 |
210728 |
59.90 |
60.25 |
59.01 |
59.76 |
+0.34 |
1,045 |
15,529 |
+311 |
Hover/Click |
Aug22 |
210728 |
58.53 |
59.25 |
58.18 |
58.88 |
+0.33 |
62 |
1,492 |
+27 |
Hover/Click |
Sep22 |
210728 |
58.00 |
58.41 |
57.31 |
58.00 |
+0.32 |
8 |
1,893 |
+2 |
Hover/Click |
Total Volume and Open Interest |
122,381 |
445,891 |
-6,470 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov21 |
210728 |
894.8 |
896.3 |
877.6 |
883.0 |
-11.4 |
7,155 |
125,288 |
-683 |
Hover/Click |
Jan22 |
210728 |
874.9 |
877.0 |
864.1 |
869.2 |
-10.3 |
2,774 |
56,582 |
+803 |
Hover/Click |
Mar22 |
210728 |
856.8 |
860.5 |
849.2 |
854.8 |
-7.3 |
1,070 |
17,907 |
+587 |
Hover/Click |
May22 |
210728 |
835.9 |
839.9 |
829.2 |
834.7 |
-7.3 |
195 |
6,095 |
-9 |
Hover/Click |
Jul22 |
210728 |
810.2 |
814.4 |
803.7 |
809.2 |
-7.3 |
175 |
3,661 |
-36 |
Hover/Click |
Total Volume and Open Interest |
11,496 |
210,904 |
+563 |
|
Corn(CBOT) |
Weekly |
Monthly |
Sep21 |
210728 |
554.00 |
554.25 |
545.00 |
549.25 |
+0.50 |
72,948 |
406,177 |
-7,087 |
Hover/Click |
Dec21 |
210728 |
551.00 |
552.50 |
542.75 |
549.00 |
+2.75 |
112,739 |
636,576 |
+1,052 |
Hover/Click |
Mar22 |
210728 |
557.75 |
560.00 |
550.50 |
556.75 |
+3.00 |
12,816 |
182,106 |
+1,568 |
Hover/Click |
May22 |
210728 |
562.25 |
564.00 |
554.75 |
560.75 |
+2.75 |
5,385 |
71,445 |
-385 |
Hover/Click |
Jul22 |
210728 |
561.00 |
563.75 |
555.25 |
561.25 |
+3.00 |
5,826 |
80,080 |
-911 |
Hover/Click |
Sep22 |
210728 |
511.50 |
514.50 |
508.00 |
512.25 |
+1.75 |
1,477 |
21,854 |
+338 |
Hover/Click |
Dec22 |
210728 |
497.00 |
500.00 |
493.75 |
496.50 |
+1.00 |
2,622 |
62,992 |
+700 |
Hover/Click |
Mar23 |
210728 |
504.75 |
506.75 |
502.00 |
503.50 |
+0.75 |
89 |
2,467 |
+25 |
Hover/Click |
May23 |
210728 |
507.50 |
509.75 |
506.00 |
507.25 |
+1.00 |
0 |
236 |
+0 |
Hover/Click |
Jul23 |
210728 |
509.50 |
512.50 |
508.50 |
509.50 |
+0.75 |
3 |
997 |
+1 |
Hover/Click |
Total Volume and Open Interest |
214,440 |
1,469,430 |
-4,412 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Sep21 |
210728 |
675.00 |
696.25 |
673.75 |
688.75 |
+14.25 |
43,684 |
152,650 |
-2,339 |
Hover/Click |
Dec21 |
210728 |
684.50 |
705.50 |
684.00 |
697.75 |
+13.50 |
24,109 |
116,260 |
+1,552 |
Hover/Click |
Mar22 |
210728 |
691.00 |
712.00 |
691.00 |
704.75 |
+13.25 |
7,750 |
42,202 |
+1,045 |
Hover/Click |
May22 |
210728 |
692.75 |
712.50 |
692.75 |
705.25 |
+12.75 |
1,428 |
6,443 |
+111 |
Hover/Click |
Jul22 |
210728 |
676.00 |
694.50 |
676.00 |
687.50 |
+10.75 |
1,402 |
20,845 |
-230 |
Hover/Click |
Sep22 |
210728 |
687.50 |
695.50 |
687.00 |
689.75 |
+10.50 |
83 |
2,131 |
+35 |
Hover/Click |
Total Volume and Open Interest |
78,682 |
349,141 |
+102 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Sep21 |
210728 |
641.00 |
660.75 |
640.75 |
659.50 |
+18.00 |
17,674 |
99,696 |
-1,494 |
Hover/Click |
Dec21 |
210728 |
652.75 |
672.00 |
652.00 |
670.75 |
+18.00 |
12,013 |
75,877 |
+283 |
Hover/Click |
Mar22 |
210728 |
660.25 |
679.25 |
659.75 |
678.25 |
+18.25 |
4,736 |
25,413 |
+758 |
Hover/Click |
May22 |
210728 |
670.00 |
681.50 |
663.00 |
680.75 |
+17.50 |
636 |
4,790 |
+127 |
Hover/Click |
Jul22 |
210728 |
652.50 |
671.50 |
652.25 |
669.00 |
+15.25 |
442 |
5,466 |
+151 |
Hover/Click |
Sep22 |
210728 |
668.25 |
672.25 |
666.00 |
670.00 |
+14.50 |
80 |
901 |
+9 |
Hover/Click |
Dec22 |
210728 |
666.50 |
677.00 |
666.50 |
675.75 |
+14.75 |
113 |
1,611 |
+23 |
Hover/Click |
Total Volume and Open Interest |
35,695 |
213,883 |
-142 |
|
Wheat(MGE) |
Weekly |
Monthly |
Sep21 |
210728 |
879.75 |
906.75 |
879.50 |
903.75 |
+25.50 |
4,456 |
40,232 |
-1,080 |
Hover/Click |
Dec21 |
210728 |
870.00 |
894.50 |
870.00 |
890.75 |
+22.75 |
1,614 |
25,421 |
+126 |
Hover/Click |
Mar22 |
210728 |
863.50 |
880.50 |
863.50 |
876.75 |
+20.00 |
410 |
9,193 |
+42 |
Hover/Click |
May22 |
210728 |
854.25 |
866.50 |
854.25 |
863.25 |
+17.25 |
118 |
3,018 |
-4 |
Hover/Click |
Jul22 |
210728 |
840.00 |
848.25 |
840.00 |
848.25 |
+14.25 |
30 |
911 |
-18 |
Hover/Click |
Sep22 |
210728 |
755.00 |
765.00 |
755.00 |
765.00 |
+9.75 |
6 |
813 |
+3 |
Hover/Click |
Total Volume and Open Interest |
6,637 |
79,931 |
-930 |
|
Oats(CBOT) |
Weekly |
Monthly |
Sep21 |
210728 |
466.50 |
470.50 |
461.50 |
466.25 |
+0.50 |
162 |
704 |
-49 |
Hover/Click |
Dec21 |
210728 |
464.00 |
467.00 |
456.50 |
461.75 |
-2.50 |
287 |
3,677 |
+19 |
Hover/Click |
Mar22 |
210728 |
463.00 |
464.50 |
458.75 |
460.50 |
-2.25 |
15 |
168 |
+12 |
Hover/Click |
May22 |
210728 |
457.00 |
460.00 |
457.00 |
460.00 |
-2.00 |
4 |
32 |
+2 |
Hover/Click |
Total Volume and Open Interest |
468 |
4,597 |
-16 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Sep21 |
210728 |
13.48 |
13.69 |
13.48 |
13.66 |
+0.18 |
571 |
6,527 |
-89 |
Hover/Click |
Nov21 |
210728 |
13.73 |
13.91 |
13.73 |
13.86 |
+0.17 |
43 |
415 |
+28 |
Hover/Click |
Jan22 |
210728 |
13.93 |
13.93 |
13.93 |
13.93 |
+0.11 |
21 |
57 |
+16 |
Hover/Click |
Mar22 |
210728 |
14.00 |
14.00 |
14.00 |
14.00 |
+0.07 |
0 |
37 |
+0 |
Hover/Click |
Total Volume and Open Interest |
635 |
7,036 |
-45 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Aug21 |
210728 |
122.950 |
123.680 |
122.850 |
123.080 |
+0.150 |
9,321 |
42,617 |
-1,233 |
Hover/Click |
Oct21 |
210728 |
128.400 |
129.250 |
128.185 |
128.535 |
+0.100 |
21,658 |
126,751 |
+1,257 |
Hover/Click |
Dec21 |
210728 |
133.350 |
134.130 |
133.285 |
133.500 |
+0.015 |
10,558 |
61,438 |
+551 |
Hover/Click |
Feb22 |
210728 |
137.800 |
138.485 |
137.800 |
137.850 |
-0.100 |
6,869 |
43,924 |
+295 |
Hover/Click |
Apr22 |
210728 |
139.935 |
140.400 |
139.735 |
139.800 |
-0.050 |
2,982 |
20,626 |
+707 |
Hover/Click |
Jun22 |
210728 |
133.985 |
134.500 |
133.985 |
133.985 |
-0.050 |
976 |
6,646 |
+313 |
Hover/Click |
Total Volume and Open Interest |
52,543 |
304,900 |
+1,941 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug21 |
210728 |
160.750 |
161.035 |
159.700 |
160.185 |
-0.515 |
3,358 |
10,349 |
+105 |
Hover/Click |
Sep21 |
210728 |
163.785 |
164.485 |
163.150 |
163.450 |
-0.550 |
3,456 |
13,166 |
+505 |
Hover/Click |
Oct21 |
210728 |
165.580 |
166.330 |
165.185 |
165.580 |
-0.370 |
2,679 |
9,430 |
+423 |
Hover/Click |
Nov21 |
210728 |
166.535 |
167.450 |
166.285 |
166.800 |
-0.235 |
1,590 |
6,204 |
+168 |
Hover/Click |
Jan22 |
210728 |
166.750 |
166.950 |
166.000 |
166.550 |
-0.200 |
762 |
4,041 |
+16 |
Hover/Click |
Mar22 |
210728 |
166.500 |
167.000 |
166.130 |
166.900 |
+0.070 |
335 |
2,007 |
+71 |
Hover/Click |
Apr22 |
210728 |
167.185 |
168.235 |
167.185 |
167.785 |
+0.250 |
159 |
490 |
-9 |
Hover/Click |
Total Volume and Open Interest |
12,486 |
46,185 |
+1,328 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Aug21 |
210728 |
107.600 |
107.700 |
105.400 |
105.700 |
-1.780 |
7,031 |
30,458 |
-1,123 |
Hover/Click |
Oct21 |
210728 |
92.250 |
92.380 |
89.530 |
89.530 |
-3.000 |
12,559 |
107,738 |
+1,919 |
Hover/Click |
Dec21 |
210728 |
84.500 |
84.750 |
81.850 |
82.150 |
-2.700 |
6,374 |
60,836 |
+389 |
Hover/Click |
Feb22 |
210728 |
86.650 |
86.730 |
84.350 |
84.500 |
-2.250 |
4,198 |
32,684 |
+385 |
Hover/Click |
Apr22 |
210728 |
87.780 |
88.000 |
85.780 |
85.930 |
-2.100 |
2,099 |
25,311 |
+228 |
Hover/Click |
May22 |
210728 |
90.700 |
90.700 |
88.800 |
89.000 |
-2.300 |
18 |
601 |
+12 |
|
Jun22 |
210728 |
94.780 |
94.780 |
92.980 |
93.130 |
-1.670 |
714 |
12,398 |
+275 |
Hover/Click |
Jul22 |
210728 |
93.500 |
93.500 |
91.900 |
91.900 |
-1.830 |
166 |
3,227 |
+96 |
Hover/Click |
Total Volume and Open Interest |
33,250 |
275,184 |
+2,254 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jul21 |
210728 |
16.53 |
16.55 |
16.48 |
16.52 |
-0.02 |
34 |
3,996 |
-25 |
Hover/Click |
Aug21 |
210728 |
16.64 |
16.69 |
16.32 |
16.35 |
-0.26 |
128 |
4,706 |
-8 |
Hover/Click |
Sep21 |
210728 |
16.65 |
16.66 |
16.46 |
16.50 |
-0.16 |
181 |
4,934 |
+21 |
Hover/Click |
Oct21 |
210728 |
17.26 |
17.26 |
17.01 |
17.06 |
-0.19 |
118 |
3,124 |
+62 |
Hover/Click |
Nov21 |
210728 |
17.66 |
17.66 |
17.62 |
17.66 |
-0.07 |
19 |
2,555 |
+12 |
Hover/Click |
Dec21 |
210728 |
17.60 |
17.60 |
17.49 |
17.55 |
-0.10 |
26 |
2,095 |
+17 |
Hover/Click |
Jan22 |
210728 |
17.33 |
17.33 |
17.33 |
17.33 |
-0.07 |
6 |
1,214 |
+2 |
Hover/Click |
Feb22 |
210728 |
17.30 |
17.35 |
17.30 |
17.35 |
unch |
6 |
998 |
+2 |
Hover/Click |
Mar22 |
210728 |
17.34 |
17.40 |
17.34 |
17.40 |
unch |
17 |
929 |
+15 |
Hover/Click |
Apr22 |
210728 |
17.40 |
17.48 |
17.40 |
17.48 |
unch |
2 |
534 |
+2 |
Hover/Click |
May22 |
210728 |
17.40 |
17.51 |
17.40 |
17.51 |
unch |
13 |
598 |
+13 |
Hover/Click |
Jun22 |
210728 |
17.45 |
17.50 |
17.45 |
17.50 |
unch |
6 |
531 |
+4 |
Hover/Click |
Jul22 |
210728 |
17.45 |
17.67 |
17.45 |
17.67 |
-0.02 |
5 |
164 |
+2 |
Hover/Click |
Total Volume and Open Interest |
571 |
27,058 |
+125 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Sep21 |
210728 |
2387 |
2446 |
2376 |
2427 |
+34 |
33,453 |
106,002 |
-1,024 |
Hover/Click |
Dec21 |
210728 |
2434 |
2486 |
2425 |
2471 |
+33 |
21,385 |
72,992 |
-1,066 |
Hover/Click |
Mar22 |
210728 |
2442 |
2496 |
2441 |
2484 |
+32 |
6,844 |
44,354 |
+998 |
Hover/Click |
May22 |
210728 |
2449 |
2502 |
2449 |
2490 |
+31 |
2,033 |
13,367 |
+672 |
Hover/Click |
Jul22 |
210728 |
2460 |
2509 |
2458 |
2497 |
+29 |
1,011 |
7,767 |
+72 |
Hover/Click |
Sep22 |
210728 |
2481 |
2520 |
2476 |
2508 |
+29 |
1,434 |
8,826 |
-134 |
Hover/Click |
Dec22 |
210728 |
2486 |
2523 |
2479 |
2511 |
+28 |
1,602 |
11,517 |
+1,111 |
Hover/Click |
Total Volume and Open Interest |
68,087 |
268,338 |
+785 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Sep21 |
210728 |
204.05 |
205.35 |
195.20 |
200.45 |
-1.30 |
37,319 |
117,030 |
-3,015 |
Hover/Click |
Dec21 |
210728 |
207.05 |
208.15 |
198.10 |
203.35 |
-1.25 |
21,458 |
77,150 |
+1,247 |
Hover/Click |
Mar22 |
210728 |
208.75 |
210.00 |
199.95 |
205.40 |
-1.15 |
9,507 |
51,263 |
-140 |
Hover/Click |
May22 |
210728 |
210.20 |
210.45 |
201.00 |
206.10 |
-1.10 |
4,040 |
17,397 |
+1,169 |
Hover/Click |
Jul22 |
210728 |
209.00 |
210.75 |
202.15 |
206.50 |
-0.90 |
1,146 |
7,168 |
+185 |
Hover/Click |
Sep22 |
210728 |
209.10 |
210.90 |
203.00 |
206.65 |
-0.80 |
886 |
7,470 |
+114 |
Hover/Click |
Total Volume and Open Interest |
78,064 |
295,912 |
+500 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Sep21 |
210728 |
143.25 |
143.80 |
136.35 |
139.45 |
-3.05 |
653 |
9,638 |
+25 |
Hover/Click |
Nov21 |
210728 |
144.25 |
144.25 |
138.00 |
141.20 |
-2.20 |
111 |
1,740 |
+60 |
Hover/Click |
Jan22 |
210728 |
145.25 |
145.25 |
140.35 |
142.35 |
-2.35 |
2 |
549 |
-1 |
Hover/Click |
Mar22 |
210728 |
144.30 |
144.35 |
142.70 |
143.40 |
-3.05 |
1 |
23 |
+0 |
Hover/Click |
May22 |
210728 |
145.50 |
145.55 |
143.70 |
144.65 |
-3.60 |
0 |
2 |
+0 |
Hover/Click |
Jul22 |
210728 |
146.65 |
146.65 |
146.65 |
146.65 |
-3.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
767 |
11,952 |
+84 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct21 |
210728 |
18.40 |
18.69 |
18.10 |
18.61 |
+0.26 |
60,241 |
427,966 |
+4,376 |
Hover/Click |
Mar22 |
210728 |
18.75 |
19.10 |
18.52 |
19.02 |
+0.25 |
24,517 |
213,089 |
+2,861 |
Hover/Click |
May22 |
210728 |
17.81 |
18.05 |
17.57 |
17.97 |
+0.17 |
9,954 |
97,577 |
+1,549 |
Hover/Click |
Jul22 |
210728 |
16.95 |
17.18 |
16.73 |
17.08 |
+0.14 |
6,240 |
83,356 |
+493 |
Hover/Click |
Oct22 |
210728 |
16.51 |
16.76 |
16.31 |
16.66 |
+0.15 |
2,770 |
59,083 |
+88 |
Hover/Click |
Mar23 |
210728 |
16.48 |
16.72 |
16.30 |
16.62 |
+0.15 |
1,717 |
26,410 |
+526 |
Hover/Click |
May23 |
210728 |
15.56 |
15.73 |
15.48 |
15.68 |
+0.12 |
488 |
12,245 |
+44 |
Hover/Click |
Jul23 |
210728 |
14.88 |
14.97 |
14.86 |
14.92 |
+0.07 |
461 |
14,586 |
+219 |
Hover/Click |
Total Volume and Open Interest |
106,516 |
946,834 |
+10,220 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Sep21 |
210728 |
1634 |
1665 |
1632 |
1652 |
+13 |
9,471 |
58,073 |
-1,195 |
Hover/Click |
Dec21 |
210728 |
1680 |
1713 |
1680 |
1702 |
+16 |
11,289 |
69,336 |
-410 |
Hover/Click |
Mar22 |
210728 |
1679 |
1708 |
1679 |
1700 |
+15 |
9,263 |
65,548 |
+645 |
Hover/Click |
May22 |
210728 |
1685 |
1707 |
1679 |
1697 |
+12 |
4,719 |
31,074 |
+509 |
Hover/Click |
Jul22 |
210728 |
1678 |
1702 |
1675 |
1692 |
+9 |
2,241 |
14,316 |
+464 |
Hover/Click |
Sep22 |
210728 |
1680 |
1701 |
1676 |
1691 |
+7 |
1,690 |
17,347 |
+39 |
Hover/Click |
Dec22 |
210728 |
1682 |
1700 |
1681 |
1692 |
+5 |
710 |
8,052 |
+120 |
Hover/Click |
Total Volume and Open Interest |
39,516 |
265,941 |
+182 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Oct21 |
210728 |
452.70 |
461.40 |
451.50 |
458.50 |
+3.80 |
4,299 |
36,793 |
-203 |
Hover/Click |
Dec21 |
210728 |
467.30 |
476.40 |
467.30 |
473.80 |
+3.40 |
1,838 |
12,514 |
+454 |
Hover/Click |
Mar22 |
210728 |
477.80 |
485.80 |
477.70 |
483.90 |
+4.10 |
1,452 |
10,454 |
+340 |
Hover/Click |
May22 |
210728 |
474.60 |
482.40 |
474.60 |
480.40 |
+4.20 |
798 |
7,151 |
+555 |
Hover/Click |
Aug22 |
210728 |
468.10 |
471.20 |
467.80 |
469.60 |
+3.80 |
561 |
4,925 |
+131 |
Hover/Click |
Total Volume and Open Interest |
9,086 |
75,416 |
+1,307 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct21 |
210728 |
91.00 |
91.51 |
90.79 |
90.91 |
+0.17 |
17 |
335 |
-2 |
Hover/Click |
Dec21 |
210728 |
90.28 |
91.00 |
89.91 |
90.52 |
+0.29 |
13,885 |
158,856 |
-206 |
Hover/Click |
Mar22 |
210728 |
89.99 |
90.45 |
89.47 |
90.08 |
+0.27 |
2,202 |
47,058 |
+208 |
Hover/Click |
May22 |
210728 |
89.31 |
89.69 |
88.80 |
89.39 |
+0.29 |
822 |
8,423 |
+28 |
Hover/Click |
Jul22 |
210728 |
88.00 |
88.42 |
87.62 |
88.16 |
+0.31 |
697 |
11,726 |
+65 |
Hover/Click |
Oct22 |
210728 |
83.16 |
83.16 |
83.16 |
83.16 |
+0.31 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
18,164 |
242,209 |
+165 |
|
Lumber(CME) |
Weekly |
Monthly |
Sep21 |
210728 |
559.8 |
620.0 |
543.0 |
608.2 |
+26.2 |
208 |
1,335 |
-5 |
|
Nov21 |
210728 |
572.0 |
618.3 |
556.7 |
610.0 |
+22.7 |
41 |
564 |
+5 |
|
Jan22 |
210728 |
573.0 |
620.0 |
573.0 |
620.0 |
+26.7 |
6 |
170 |
-1 |
|
Mar22 |
210728 |
632.0 |
632.0 |
630.0 |
632.0 |
-13.0 |
3 |
55 |
+1 |
|
May22 |
210728 |
641.0 |
641.0 |
641.0 |
641.0 |
-13.0 |
0 |
7 |
+0 |
|
Jul22 |
210728 |
626.2 |
626.2 |
626.2 |
626.2 |
-13.0 |
|
|
|
|
Sep22 |
210728 |
626.2 |
626.2 |
626.2 |
626.2 |
-13.0 |
|
|
|
|
Total Volume and Open Interest |
258 |
2,131 |
+0 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Sep21 |
210728 |
71.90 |
72.60 |
71.70 |
72.39 |
+0.74 |
395,743 |
479,199 |
+3,454 |
Hover/Click |
Oct21 |
210728 |
71.36 |
72.00 |
71.16 |
71.79 |
+0.65 |
105,905 |
252,844 |
+5,279 |
Hover/Click |
Nov21 |
210728 |
70.64 |
71.25 |
70.43 |
71.02 |
+0.60 |
45,602 |
154,034 |
-1,339 |
Hover/Click |
Dec21 |
210728 |
69.80 |
70.41 |
69.59 |
70.17 |
+0.57 |
66,768 |
293,386 |
+1,551 |
Hover/Click |
Jan22 |
210728 |
68.99 |
69.62 |
68.87 |
69.41 |
+0.56 |
24,210 |
84,044 |
+840 |
Hover/Click |
Feb22 |
210728 |
68.52 |
68.94 |
68.20 |
68.72 |
+0.55 |
10,111 |
65,470 |
+1,310 |
Hover/Click |
Mar22 |
210728 |
67.79 |
68.31 |
67.71 |
68.13 |
+0.56 |
11,642 |
96,150 |
+740 |
Hover/Click |
Apr22 |
210728 |
67.23 |
67.73 |
67.20 |
67.57 |
+0.56 |
4,929 |
43,333 |
-1,172 |
Hover/Click |
May22 |
210728 |
66.72 |
67.23 |
66.62 |
67.03 |
+0.55 |
5,496 |
52,771 |
+131 |
Hover/Click |
Jun22 |
210728 |
66.20 |
66.75 |
66.02 |
66.52 |
+0.55 |
19,840 |
145,000 |
-10 |
Hover/Click |
Jul22 |
210728 |
65.64 |
66.06 |
65.64 |
66.00 |
+0.56 |
6,806 |
38,092 |
-326 |
Hover/Click |
Aug22 |
210728 |
65.28 |
65.68 |
65.28 |
65.49 |
+0.56 |
2,280 |
29,847 |
+716 |
Hover/Click |
Sep22 |
210728 |
64.84 |
65.01 |
64.74 |
65.01 |
+0.55 |
1,888 |
53,968 |
+427 |
Hover/Click |
Oct22 |
210728 |
64.19 |
64.56 |
64.19 |
64.56 |
+0.56 |
208 |
22,321 |
-13 |
Hover/Click |
Nov22 |
210728 |
64.13 |
64.13 |
64.13 |
64.13 |
+0.57 |
335 |
27,948 |
+115 |
Hover/Click |
Dec22 |
210728 |
63.38 |
63.95 |
63.25 |
63.71 |
+0.55 |
19,695 |
180,815 |
+998 |
Hover/Click |
Total Volume and Open Interest |
733,659 |
2,321,619 |
+14,151 |
|
e-miNY Crude Oil(NYM) |
Sep21 |
210728 |
71.900 |
72.625 |
71.700 |
72.400 |
+0.750 |
16,741 |
2,622 |
-205 |
|
Oct21 |
210728 |
71.425 |
72.000 |
71.175 |
71.800 |
+0.650 |
1,317 |
489 |
+15 |
|
Nov21 |
210728 |
70.800 |
71.175 |
70.450 |
71.025 |
+0.600 |
49 |
226 |
+7 |
|
Dec21 |
210728 |
69.850 |
70.375 |
69.625 |
70.175 |
+0.575 |
96 |
329 |
+4 |
|
Jan22 |
210728 |
69.050 |
69.575 |
68.950 |
69.400 |
+0.550 |
2 |
58 |
+0 |
|
Feb22 |
210728 |
68.375 |
68.725 |
68.250 |
68.725 |
+0.550 |
3 |
26 |
-1 |
|
Mar22 |
210728 |
67.900 |
68.125 |
67.900 |
68.125 |
+0.550 |
4 |
26 |
-3 |
|
Apr22 |
210728 |
67.675 |
67.675 |
67.325 |
67.575 |
+0.575 |
26 |
38 |
-2 |
|
May22 |
210728 |
67.025 |
67.025 |
67.025 |
67.025 |
+0.550 |
0 |
12 |
+0 |
|
Jun22 |
210728 |
66.050 |
66.625 |
66.050 |
66.525 |
+0.550 |
3 |
105 |
+1 |
|
Total Volume and Open Interest |
18,245 |
4,065 |
-186 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Aug21 |
210728 |
215.11 |
216.09 |
214.11 |
215.60 |
+1.21 |
27,677 |
31,565 |
-7,469 |
Hover/Click |
Sep21 |
210728 |
215.00 |
216.27 |
214.27 |
215.77 |
+1.21 |
52,509 |
125,298 |
+3,835 |
Hover/Click |
Oct21 |
210728 |
215.35 |
216.22 |
214.25 |
215.71 |
+1.17 |
18,006 |
43,373 |
+3,252 |
Hover/Click |
Nov21 |
210728 |
215.01 |
215.90 |
214.13 |
215.51 |
+1.17 |
7,048 |
36,085 |
+865 |
Hover/Click |
Dec21 |
210728 |
214.62 |
215.60 |
213.78 |
215.17 |
+1.22 |
10,946 |
58,067 |
-1,205 |
Hover/Click |
Jan22 |
210728 |
214.10 |
214.99 |
213.22 |
214.69 |
+1.27 |
2,416 |
24,131 |
-99 |
Hover/Click |
Feb22 |
210728 |
213.70 |
214.09 |
212.44 |
213.88 |
+1.28 |
2,342 |
10,696 |
+97 |
Hover/Click |
Mar22 |
210728 |
212.00 |
212.67 |
211.21 |
212.57 |
+1.25 |
2,609 |
18,082 |
-311 |
Hover/Click |
Apr22 |
210728 |
210.26 |
211.06 |
209.83 |
210.80 |
+1.26 |
442 |
4,811 |
-59 |
Hover/Click |
May22 |
210728 |
209.64 |
209.64 |
209.64 |
209.64 |
+1.30 |
370 |
3,271 |
+65 |
Hover/Click |
Jun22 |
210728 |
208.61 |
209.13 |
207.52 |
208.91 |
+1.32 |
1,028 |
23,457 |
+154 |
Hover/Click |
Jul22 |
210728 |
208.68 |
208.68 |
208.68 |
208.68 |
+1.35 |
147 |
2,240 |
-56 |
Hover/Click |
Aug22 |
210728 |
208.54 |
208.54 |
208.54 |
208.54 |
+1.33 |
123 |
2,168 |
+75 |
Hover/Click |
Sep22 |
210728 |
207.60 |
208.39 |
207.60 |
208.39 |
+1.31 |
87 |
1,781 |
+34 |
Hover/Click |
Total Volume and Open Interest |
126,160 |
410,037 |
-860 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Aug21 |
210728 |
232.39 |
233.28 |
229.98 |
230.82 |
-0.59 |
29,122 |
38,514 |
-8,317 |
Hover/Click |
Sep21 |
210728 |
229.15 |
230.07 |
227.11 |
228.20 |
+0.07 |
59,481 |
134,861 |
+3,659 |
Hover/Click |
Oct21 |
210728 |
215.46 |
216.01 |
213.59 |
214.75 |
+0.40 |
25,016 |
53,489 |
+1,977 |
Hover/Click |
Nov21 |
210728 |
209.94 |
210.60 |
208.57 |
209.78 |
+0.70 |
12,626 |
31,812 |
+270 |
Hover/Click |
Dec21 |
210728 |
206.40 |
206.47 |
204.79 |
206.11 |
+0.96 |
9,247 |
47,017 |
-791 |
Hover/Click |
Jan22 |
210728 |
204.00 |
204.30 |
203.00 |
204.29 |
+1.14 |
2,277 |
11,019 |
+133 |
Hover/Click |
Feb22 |
210728 |
203.37 |
203.83 |
202.90 |
203.83 |
+1.20 |
958 |
7,522 |
-96 |
Hover/Click |
Mar22 |
210728 |
204.04 |
204.49 |
203.41 |
204.44 |
+1.25 |
942 |
11,526 |
+163 |
Hover/Click |
Apr22 |
210728 |
215.82 |
216.21 |
215.54 |
216.21 |
+1.21 |
183 |
5,611 |
+7 |
Hover/Click |
May22 |
210728 |
215.23 |
215.82 |
215.10 |
215.82 |
+1.23 |
159 |
2,022 |
-17 |
Hover/Click |
Total Volume and Open Interest |
141,101 |
354,876 |
-2,747 |
|
e-miNY RBOB Gasoline(NYM) |
Aug21 |
210728 |
230.82 |
230.82 |
230.82 |
230.82 |
-0.59 |
0 |
2 |
+0 |
|
Sep21 |
210728 |
228.20 |
228.20 |
228.20 |
228.20 |
+0.07 |
1 |
1 |
+1 |
|
Oct21 |
210728 |
214.75 |
214.75 |
214.75 |
214.75 |
+0.40 |
|
|
|
|
Nov21 |
210728 |
209.78 |
209.78 |
209.78 |
209.78 |
+0.70 |
|
|
|
|
Total Volume and Open Interest |
1 |
3 |
+1 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Aug21 |
210728 |
3.947 |
4.064 |
3.872 |
4.044 |
+0.073 |
49,424 |
17,136 |
-7,445 |
Hover/Click |
Sep21 |
210728 |
3.925 |
4.025 |
3.837 |
3.967 |
+0.025 |
138,934 |
341,631 |
+4,124 |
Hover/Click |
Oct21 |
210728 |
3.920 |
4.024 |
3.840 |
3.969 |
+0.030 |
40,321 |
163,977 |
+665 |
Hover/Click |
Nov21 |
210728 |
3.982 |
4.083 |
3.905 |
4.030 |
+0.028 |
27,594 |
120,569 |
+5,931 |
Hover/Click |
Dec21 |
210728 |
4.093 |
4.179 |
4.007 |
4.130 |
+0.030 |
11,958 |
73,085 |
+734 |
Hover/Click |
Jan22 |
210728 |
4.142 |
4.237 |
4.065 |
4.190 |
+0.032 |
19,297 |
120,261 |
+98 |
Hover/Click |
Feb22 |
210728 |
4.055 |
4.151 |
3.983 |
4.106 |
+0.033 |
9,029 |
50,437 |
+1,186 |
Hover/Click |
Mar22 |
210728 |
3.790 |
3.875 |
3.735 |
3.841 |
+0.037 |
12,850 |
98,251 |
-492 |
Hover/Click |
Apr22 |
210728 |
3.191 |
3.251 |
3.168 |
3.234 |
+0.040 |
9,807 |
102,437 |
+634 |
Hover/Click |
May22 |
210728 |
3.106 |
3.163 |
3.086 |
3.147 |
+0.039 |
3,972 |
87,483 |
+480 |
Hover/Click |
Jun22 |
210728 |
3.135 |
3.191 |
3.114 |
3.175 |
+0.039 |
1,474 |
28,975 |
+328 |
Hover/Click |
Jul22 |
210728 |
3.167 |
3.224 |
3.154 |
3.210 |
+0.038 |
1,894 |
23,081 |
+181 |
Hover/Click |
Aug22 |
210728 |
3.175 |
3.228 |
3.164 |
3.217 |
+0.038 |
972 |
24,324 |
+338 |
Hover/Click |
Sep22 |
210728 |
3.159 |
3.216 |
3.145 |
3.202 |
+0.038 |
869 |
24,641 |
+139 |
Hover/Click |
Oct22 |
210728 |
3.184 |
3.234 |
3.164 |
3.220 |
+0.037 |
4,513 |
60,509 |
-304 |
Hover/Click |
Nov22 |
210728 |
3.258 |
3.293 |
3.228 |
3.279 |
+0.036 |
1,411 |
25,366 |
+252 |
Hover/Click |
Total Volume and Open Interest |
339,477 |
1,454,648 |
+7,772 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Sep21 |
210728 |
74.77 |
75.32 |
74.42 |
74.74 |
+0.26 |
210,637 |
209,170 |
-14,410 |
Hover/Click |
Oct21 |
210728 |
73.80 |
74.34 |
73.52 |
73.87 |
+0.35 |
214,523 |
536,326 |
+8,618 |
Hover/Click |
Nov21 |
210728 |
73.01 |
73.50 |
72.74 |
73.11 |
+0.42 |
85,839 |
239,517 |
+10,035 |
Hover/Click |
Dec21 |
210728 |
72.15 |
72.69 |
71.95 |
72.35 |
+0.46 |
98,396 |
286,063 |
+1,513 |
Hover/Click |
Jan22 |
210728 |
71.47 |
71.99 |
71.28 |
71.67 |
+0.47 |
21,180 |
113,465 |
+905 |
Hover/Click |
Feb22 |
210728 |
70.86 |
71.36 |
70.67 |
71.06 |
+0.48 |
11,692 |
78,096 |
+68 |
Hover/Click |
Mar22 |
210728 |
70.44 |
70.84 |
70.12 |
70.55 |
+0.49 |
11,928 |
101,512 |
-835 |
Hover/Click |
Apr22 |
210728 |
70.02 |
70.36 |
69.68 |
70.11 |
+0.50 |
5,549 |
40,485 |
+619 |
Hover/Click |
May22 |
210728 |
69.59 |
69.91 |
69.30 |
69.70 |
+0.52 |
3,137 |
41,795 |
+574 |
Hover/Click |
Jun22 |
210728 |
69.04 |
69.54 |
68.88 |
69.32 |
+0.53 |
20,279 |
143,255 |
-2,811 |
Hover/Click |
Jul22 |
210728 |
68.56 |
68.93 |
68.56 |
68.93 |
+0.54 |
1,568 |
35,651 |
-286 |
Hover/Click |
Aug22 |
210728 |
68.29 |
68.56 |
68.29 |
68.56 |
+0.56 |
1,242 |
29,186 |
-173 |
Hover/Click |
Sep22 |
210728 |
67.98 |
68.25 |
67.98 |
68.19 |
+0.55 |
921 |
39,272 |
+64 |
Hover/Click |
Oct22 |
210728 |
67.60 |
67.83 |
67.60 |
67.83 |
+0.57 |
387 |
22,896 |
-61 |
Hover/Click |
Total Volume and Open Interest |
732,697 |
2,405,727 |
+9,750 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Aug21 |
210728 |
601.75 |
605.75 |
599.50 |
601.00 |
+0.50 |
71,568 |
168,148 |
+2,329 |
Hover/Click |
Sep21 |
210728 |
602.25 |
606.50 |
600.25 |
601.75 |
+0.25 |
75,734 |
176,598 |
+5,231 |
Hover/Click |
Oct21 |
210728 |
603.25 |
607.00 |
601.00 |
602.50 |
+0.50 |
41,860 |
158,963 |
+5,042 |
Hover/Click |
Nov21 |
210728 |
600.50 |
604.25 |
598.50 |
600.00 |
+0.50 |
17,168 |
84,590 |
+3,670 |
Hover/Click |
Dec21 |
210728 |
596.00 |
600.50 |
594.50 |
596.25 |
+0.75 |
29,077 |
155,993 |
+2,087 |
Hover/Click |
Jan22 |
210728 |
595.50 |
597.50 |
592.25 |
593.75 |
+0.75 |
6,114 |
61,270 |
+979 |
Hover/Click |
Feb22 |
210728 |
593.75 |
595.75 |
591.50 |
592.50 |
+1.00 |
2,758 |
16,849 |
-28 |
Hover/Click |
Mar22 |
210728 |
591.25 |
593.50 |
589.50 |
590.50 |
+1.00 |
2,504 |
22,834 |
+134 |
Hover/Click |
Apr22 |
210728 |
589.00 |
591.25 |
587.50 |
588.25 |
+1.25 |
877 |
8,611 |
+14 |
Hover/Click |
May22 |
210728 |
588.00 |
588.75 |
585.50 |
585.75 |
+1.25 |
699 |
11,716 |
+62 |
Hover/Click |
Total Volume and Open Interest |
258,703 |
1,019,502 |
+20,113 |
|
Ethanol(CBOT) |
Aug21 |
210728 |
2.320 |
2.320 |
2.320 |
2.320 |
unch |
0 |
2 |
+0 |
|
Sep21 |
210728 |
2.320 |
2.320 |
2.320 |
2.320 |
unch |
|
|
|
|
Oct21 |
210728 |
2.307 |
2.307 |
2.307 |
2.307 |
unch |
|
|
|
|
Nov21 |
210728 |
2.307 |
2.307 |
2.307 |
2.307 |
unch |
|
|
|
|
Dec21 |
210728 |
2.307 |
2.307 |
2.307 |
2.307 |
unch |
|
|
|
|
Jan22 |
210728 |
2.237 |
2.237 |
2.237 |
2.237 |
unch |
|
|
|
|
Feb22 |
210728 |
2.237 |
2.237 |
2.237 |
2.237 |
unch |
|
|
|
|
Mar22 |
210728 |
2.237 |
2.237 |
2.237 |
2.237 |
unch |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Sep21 |
210728 |
72.02 |
72.60 |
71.71 |
72.39 |
+0.74 |
49,790 |
84,494 |
-7,484 |
Hover/Click |
Oct21 |
210728 |
71.46 |
71.98 |
71.19 |
71.79 |
+0.65 |
46,288 |
56,116 |
+6,278 |
Hover/Click |
Nov21 |
210728 |
70.64 |
71.23 |
70.52 |
71.02 |
+0.60 |
27,907 |
30,884 |
+1,167 |
Hover/Click |
Dec21 |
210728 |
69.80 |
70.37 |
69.65 |
70.17 |
+0.57 |
28,213 |
113,736 |
-947 |
Hover/Click |
Jan22 |
210728 |
69.12 |
69.59 |
68.98 |
69.41 |
+0.56 |
6,639 |
16,148 |
-149 |
Hover/Click |
Feb22 |
210728 |
68.53 |
68.75 |
68.48 |
68.72 |
+0.55 |
2,642 |
9,659 |
+24 |
Hover/Click |
Mar22 |
210728 |
68.05 |
68.16 |
68.04 |
68.13 |
+0.56 |
2,114 |
21,874 |
+253 |
Hover/Click |
Apr22 |
210728 |
67.39 |
67.57 |
67.39 |
67.57 |
+0.56 |
755 |
11,702 |
-199 |
Hover/Click |
May22 |
210728 |
67.03 |
67.03 |
67.00 |
67.03 |
+0.55 |
487 |
5,617 |
-15 |
Hover/Click |
Jun22 |
210728 |
66.52 |
66.52 |
66.52 |
66.52 |
+0.55 |
3,208 |
45,234 |
-75 |
Hover/Click |
Jul22 |
210728 |
66.00 |
66.00 |
66.00 |
66.00 |
+0.56 |
264 |
3,385 |
-9 |
Hover/Click |
Aug22 |
210728 |
65.49 |
65.49 |
65.49 |
65.49 |
+0.56 |
263 |
3,685 |
+4 |
Hover/Click |
Sep22 |
210728 |
65.01 |
65.01 |
65.01 |
65.01 |
+0.55 |
418 |
7,792 |
-149 |
Hover/Click |
Oct22 |
210728 |
64.56 |
64.56 |
64.56 |
64.56 |
+0.56 |
51 |
4,453 |
-51 |
Hover/Click |
Nov22 |
210728 |
64.13 |
64.13 |
64.13 |
64.13 |
+0.57 |
161 |
5,263 |
+54 |
Hover/Click |
Dec22 |
210728 |
63.71 |
63.71 |
63.71 |
63.71 |
+0.55 |
8,285 |
88,851 |
-644 |
Hover/Click |
Total Volume and Open Interest |
180,257 |
572,847 |
-990 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep21 |
210728 |
92.460 |
92.785 |
92.235 |
92.317 |
-0.118 |
17,463 |
40,314 |
+740 |
Hover/Click |
Dec21 |
210728 |
92.460 |
92.700 |
92.220 |
92.293 |
-0.118 |
469 |
1,316 |
-39 |
Hover/Click |
Mar22 |
210728 |
92.550 |
92.600 |
92.223 |
92.223 |
-0.127 |
5 |
130 |
+5 |
Hover/Click |
Total Volume and Open Interest |
17,940 |
41,764 |
+709 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep21 |
210728 |
73.62 |
73.83 |
73.18 |
73.70 |
+0.07 |
63,942 |
163,235 |
+1,104 |
Hover/Click |
Dec21 |
210728 |
73.56 |
73.85 |
73.23 |
73.73 |
+0.08 |
26 |
348 |
-4 |
Hover/Click |
Mar22 |
210728 |
73.75 |
73.84 |
73.32 |
73.75 |
+0.07 |
0 |
39 |
+0 |
Hover/Click |
Total Volume and Open Interest |
64,022 |
163,823 |
+1,091 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep21 |
210728 |
138.84 |
139.15 |
138.44 |
139.08 |
+0.19 |
81,754 |
180,517 |
-100 |
Hover/Click |
Dec21 |
210728 |
138.86 |
139.15 |
138.49 |
139.10 |
+0.19 |
26 |
2,368 |
+0 |
Hover/Click |
Mar22 |
210728 |
138.86 |
139.14 |
138.56 |
139.14 |
+0.18 |
0 |
168 |
+0 |
Hover/Click |
Total Volume and Open Interest |
81,831 |
184,232 |
-112 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep21 |
210728 |
79.36 |
79.90 |
79.34 |
79.81 |
+0.39 |
52,782 |
167,814 |
-1,094 |
Hover/Click |
Dec21 |
210728 |
79.42 |
79.89 |
79.34 |
79.80 |
+0.39 |
62 |
7,521 |
+13 |
Hover/Click |
Mar22 |
210728 |
79.40 |
79.89 |
79.37 |
79.81 |
+0.39 |
22 |
622 |
+16 |
Hover/Click |
Jun22 |
210728 |
79.50 |
79.86 |
79.38 |
79.78 |
+0.39 |
0 |
123 |
+0 |
Hover/Click |
Total Volume and Open Interest |
52,892 |
176,851 |
-1,055 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep21 |
210728 |
91.15 |
91.16 |
90.70 |
90.96 |
-0.22 |
77,315 |
197,453 |
+984 |
Hover/Click |
Dec21 |
210728 |
91.13 |
91.22 |
90.78 |
91.03 |
-0.22 |
49 |
958 |
+0 |
Hover/Click |
Mar22 |
210728 |
91.15 |
91.15 |
90.97 |
91.15 |
-0.23 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
77,392 |
198,972 |
+986 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep21 |
210728 |
109.52 |
110.03 |
109.21 |
109.90 |
+0.37 |
19,274 |
44,404 |
+53 |
Hover/Click |
Dec21 |
210728 |
110.16 |
110.27 |
109.50 |
110.16 |
+0.37 |
548 |
541 |
+419 |
Hover/Click |
Mar22 |
210728 |
110.46 |
110.46 |
109.97 |
110.46 |
+0.37 |
0 |
33 |
+0 |
Hover/Click |
Total Volume and Open Interest |
19,822 |
44,991 |
+472 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep21 |
210728 |
118.30 |
118.61 |
117.83 |
118.50 |
+0.16 |
131,803 |
660,433 |
-3,320 |
Hover/Click |
Dec21 |
210728 |
118.53 |
118.82 |
118.06 |
118.71 |
+0.15 |
577 |
6,700 |
-15 |
Hover/Click |
Mar22 |
210728 |
118.79 |
119.07 |
118.38 |
118.98 |
+0.15 |
2 |
9,675 |
+2 |
Hover/Click |
Total Volume and Open Interest |
132,819 |
679,244 |
-3,333 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Sep21 |
210728 |
497.50 |
499.88 |
495.88 |
499.13 |
+1.63 |
34,821 |
145,119 |
+1,320 |
Hover/Click |
Dec21 |
210728 |
492.75 |
493.25 |
490.25 |
492.75 |
+1.63 |
4 |
2,213 |
+1 |
Hover/Click |
Total Volume and Open Interest |
34,825 |
147,370 |
+1,321 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Aug21 |
210728 |
193.00 |
195.85 |
192.60 |
195.15 |
+2.20 |
11,365 |
28,995 |
-4,931 |
|
Sep21 |
210728 |
192.25 |
195.10 |
191.95 |
194.40 |
+2.15 |
6,044 |
10,386 |
+5,080 |
Hover/Click |
Oct21 |
210728 |
191.70 |
194.10 |
191.45 |
193.60 |
+2.15 |
103 |
114 |
+97 |
|
Nov21 |
210728 |
192.70 |
193.15 |
192.70 |
192.70 |
+2.10 |
|
|
|
|
Total Volume and Open Interest |
17,512 |
39,495 |
+246 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep21 |
210728 |
164~260 |
165~030 |
164~020 |
164~120 |
-0~200 |
246,951 |
1,189,126 |
-7,138 |
Hover/Click |
Dec21 |
210728 |
163~150 |
163~150 |
162~170 |
162~260 |
-0~200 |
36 |
250 |
+16 |
Hover/Click |
Mar22 |
210728 |
162~260 |
162~260 |
162~260 |
162~260 |
-0~200 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
246,987 |
1,189,376 |
-7,122 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210728 |
134~125 |
134~180 |
134~025 |
134~085 |
-0~065 |
1,068,621 |
4,041,593 |
+2,722 |
Hover/Click |
Dec21 |
210728 |
133~250 |
133~300 |
133~150 |
133~205 |
-0~065 |
990 |
8,664 |
+513 |
Hover/Click |
Mar22 |
210728 |
133~185 |
133~185 |
133~185 |
133~185 |
-0~065 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,069,611 |
4,050,257 |
+3,235 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210728 |
124~122 |
124~146 |
124~042 |
124~084 |
-0~046 |
565,630 |
3,456,123 |
-823 |
Hover/Click |
Dec21 |
210728 |
123~282 |
123~314 |
123~220 |
123~254 |
-0~050 |
1,240 |
1,458 |
+1,154 |
Hover/Click |
Total Volume and Open Interest |
566,870 |
3,457,581 |
+331 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210728 |
110~093 |
110~100 |
110~083 |
110~091 |
-0~004 |
201,125 |
1,961,570 |
-15,918 |
Hover/Click |
Dec21 |
210728 |
110~042 |
110~045 |
110~041 |
110~042 |
-0~004 |
75 |
140 |
+75 |
Hover/Click |
Mar22 |
210728 |
110~042 |
110~042 |
110~042 |
110~042 |
-0~004 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
201,200 |
1,961,710 |
-15,843 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Sep21 |
210728 |
99.865 |
99.870 |
99.865 |
99.865 |
unch |
30,370 |
993,069 |
+879 |
|
Dec21 |
210728 |
99.815 |
99.820 |
99.810 |
99.810 |
unch |
80,590 |
1,016,393 |
-16,874 |
|
Mar22 |
210728 |
99.835 |
99.835 |
99.825 |
99.830 |
unch |
80,106 |
902,159 |
+14,723 |
|
Jun22 |
210728 |
99.785 |
99.795 |
99.775 |
99.780 |
-0.005 |
54,528 |
796,769 |
+2,488 |
|
Sep22 |
210728 |
99.720 |
99.725 |
99.690 |
99.705 |
-0.010 |
66,530 |
677,141 |
+4,747 |
|
Dec22 |
210728 |
99.590 |
99.600 |
99.545 |
99.565 |
-0.025 |
64,054 |
865,061 |
+1,894 |
|
Mar23 |
210728 |
99.515 |
99.520 |
99.450 |
99.475 |
-0.040 |
70,655 |
1,021,041 |
+479 |
|
Jun23 |
210728 |
99.400 |
99.410 |
99.325 |
99.350 |
-0.055 |
77,469 |
854,308 |
-1,318 |
|
Sep23 |
210728 |
99.205 |
99.210 |
99.120 |
99.145 |
-0.065 |
78,698 |
733,394 |
+4,925 |
|
Dec23 |
210728 |
99.100 |
99.110 |
99.010 |
99.045 |
-0.065 |
131,115 |
883,526 |
-31,405 |
|
Mar24 |
210728 |
99.005 |
99.015 |
98.920 |
98.950 |
-0.065 |
45,874 |
339,649 |
-869 |
|
Jun24 |
210728 |
98.910 |
98.925 |
98.825 |
98.855 |
-0.065 |
48,878 |
390,475 |
-1,667 |
|
Sep24 |
210728 |
98.825 |
98.840 |
98.745 |
98.775 |
-0.060 |
32,093 |
463,314 |
+233 |
|
Dec24 |
210728 |
98.740 |
98.760 |
98.665 |
98.695 |
-0.060 |
73,261 |
760,671 |
-507 |
|
Mar25 |
210728 |
98.695 |
98.715 |
98.625 |
98.655 |
-0.055 |
19,117 |
309,085 |
-819 |
|
Jun25 |
210728 |
98.645 |
98.660 |
98.575 |
98.605 |
-0.050 |
40,714 |
176,932 |
-1,173 |
|
Sep25 |
210728 |
98.590 |
98.605 |
98.525 |
98.555 |
-0.045 |
13,432 |
184,386 |
-189 |
|
Dec25 |
210728 |
98.525 |
98.545 |
98.465 |
98.495 |
-0.045 |
29,628 |
178,286 |
+7,698 |
|
Total Volume and Open Interest |
1,081,748 |
11,999,312 |
-19,167 |
|
Ultra T-Bond(CBOT) |
Sep21 |
210728 |
199~13 |
200~00 |
198~00 |
198~27 |
-0~27 |
104,706 |
1,238,901 |
+1,931 |
|
Dec21 |
210728 |
197~03 |
198~06 |
196~15 |
197~03 |
-0~28 |
0 |
1 |
+0 |
|
Mar22 |
210728 |
197~03 |
197~03 |
197~03 |
197~03 |
-0~28 |
|
|
|
|
Total Volume and Open Interest |
104,706 |
1,238,902 |
+1,931 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep21 |
210728 |
150~055 |
150~135 |
149~225 |
149~305 |
-0~105 |
202,417 |
1,496,714 |
-3,807 |
|
Dec21 |
210728 |
148~045 |
148~165 |
147~275 |
148~015 |
-0~110 |
23 |
17 |
+17 |
|
Mar22 |
210728 |
148~015 |
148~015 |
148~015 |
148~015 |
-0~110 |
|
|
|
|
Total Volume and Open Interest |
202,440 |
1,496,731 |
-3,790 |
|
30 Day Federal Funds(CBOT) |
Jul21 |
210728 |
99.902 |
99.902 |
99.900 |
99.900 |
unch |
3,142 |
146,724 |
-528 |
|
Aug21 |
210728 |
99.910 |
99.910 |
99.905 |
99.905 |
unch |
7,820 |
108,855 |
-1,606 |
|
Sep21 |
210728 |
99.910 |
99.915 |
99.910 |
99.910 |
unch |
11,287 |
90,633 |
+4,411 |
|
Oct21 |
210728 |
99.915 |
99.915 |
99.910 |
99.910 |
unch |
5,128 |
78,168 |
+665 |
|
Nov21 |
210728 |
99.920 |
99.920 |
99.915 |
99.915 |
unch |
11,306 |
91,316 |
+795 |
|
Dec21 |
210728 |
99.920 |
99.920 |
99.915 |
99.915 |
unch |
4,835 |
48,058 |
-2,164 |
|
Total Volume and Open Interest |
53,672 |
1,084,387 |
+1,618 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Sep21 |
210728 |
152.38 |
152.44 |
152.33 |
152.34 |
-0.07 |
831 |
17,528 |
+10 |
Hover/Click |
Dec21 |
210728 |
152.34 |
152.34 |
152.34 |
152.34 |
-0.07 |
|
|
|
Hover/Click |
Mar22 |
210728 |
152.34 |
152.34 |
152.34 |
152.34 |
-0.07 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
831 |
17,528 |
+10 |
|
Euro-Buxl(EUREX) |
Sep21 |
210728 |
214.26 |
214.98 |
213.66 |
214.14 |
+0.04 |
59,170 |
314,653 |
-360 |
|
Dec21 |
210728 |
212.46 |
212.50 |
212.18 |
212.50 |
+0.04 |
108 |
12,521 |
+101 |
|
Mar22 |
210728 |
211.34 |
211.34 |
211.34 |
211.34 |
+0.04 |
|
|
|
|
Total Volume and Open Interest |
59,278 |
327,174 |
-259 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep21 |
210728 |
176.27 |
176.66 |
176.20 |
176.41 |
+0.15 |
476,079 |
1,355,441 |
-164,952 |
Hover/Click |
Dec21 |
210728 |
173.40 |
173.73 |
173.40 |
173.51 |
+0.15 |
219 |
8,890 |
+0 |
Hover/Click |
Mar22 |
210728 |
175.56 |
175.56 |
175.56 |
175.56 |
+0.15 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
476,298 |
1,364,331 |
-164,952 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep21 |
210728 |
135.24 |
135.40 |
135.21 |
135.33 |
+0.10 |
287,517 |
1,325,834 |
-15,202 |
Hover/Click |
Dec21 |
210728 |
136.11 |
136.11 |
136.11 |
136.11 |
+0.12 |
0 |
41 |
-1 |
Hover/Click |
Mar22 |
210728 |
137.93 |
137.93 |
137.93 |
137.93 |
+0.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
287,517 |
1,325,875 |
-15,203 |
|
Euro-Schatz(EUREX) |
Sep21 |
210728 |
112.33 |
112.36 |
112.32 |
112.35 |
+0.03 |
187,109 |
1,241,649 |
-3,541 |
|
Dec21 |
210728 |
112.34 |
112.34 |
112.34 |
112.34 |
+0.02 |
673 |
825 |
+672 |
|
Mar22 |
210728 |
113.35 |
113.35 |
113.35 |
113.35 |
-0.33 |
|
|
|
|
Total Volume and Open Interest |
187,782 |
1,242,474 |
-2,869 |
|
3-Mth Euribor(EUREX) |
Sep21 |
210728 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
1,541 |
+0 |
|
Dec21 |
210728 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
741 |
+0 |
|
Mar22 |
210728 |
100.530 |
100.530 |
100.530 |
100.530 |
-0.005 |
0 |
778 |
+0 |
|
Total Volume and Open Interest |
0 |
3,866 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep21 |
210728 |
129~28 |
130~00 |
129~17 |
129~22 |
-0~01 |
169,827 |
712,243 |
+8,275 |
Hover/Click |
Dec21 |
210728 |
128~21 |
128~21 |
128~21 |
128~21 |
-0~01 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
169,827 |
712,244 |
+8,275 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Sep21 |
210728 |
99.92 |
99.93 |
99.92 |
99.92 |
-0.00 |
8,036 |
543,463 |
+171 |
|
Dec21 |
210728 |
99.89 |
99.89 |
99.88 |
99.88 |
-0.00 |
29,902 |
473,578 |
-819 |
|
Mar22 |
210728 |
99.75 |
99.75 |
99.74 |
99.74 |
-0.00 |
50,708 |
498,565 |
-627 |
|
Jun22 |
210728 |
99.65 |
99.66 |
99.64 |
99.64 |
-0.01 |
63,395 |
350,515 |
+7,842 |
|
Sep22 |
210728 |
99.59 |
99.60 |
99.57 |
99.58 |
unch |
38,731 |
358,889 |
-975 |
|
Dec22 |
210728 |
99.54 |
99.54 |
99.52 |
99.53 |
-0.01 |
36,532 |
348,684 |
+5,312 |
|
Total Volume and Open Interest |
405,537 |
4,437,988 |
+19,206 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Sep21 |
210728 |
100.535 |
100.540 |
100.535 |
100.540 |
unch |
21,094 |
411,712 |
+418 |
|
Dec21 |
210728 |
100.535 |
100.540 |
100.535 |
100.540 |
unch |
23,335 |
433,149 |
-3,617 |
|
Mar22 |
210728 |
100.535 |
100.535 |
100.525 |
100.530 |
-0.005 |
56,748 |
288,425 |
+1,484 |
|
Total Volume and Open Interest |
654,353 |
4,128,751 |
+2,747 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep21 |
210728 |
99.97 |
99.98 |
99.97 |
99.98 |
unch |
1,511 |
123,621 |
+11 |
|
Dec21 |
210728 |
99.94 |
99.95 |
99.94 |
99.95 |
unch |
978 |
141,733 |
+287 |
|
Mar22 |
210728 |
99.91 |
99.92 |
99.90 |
99.92 |
+0.01 |
2,341 |
143,434 |
-1,176 |
|
Jun22 |
210728 |
99.85 |
99.86 |
99.84 |
99.86 |
+0.01 |
2,525 |
168,549 |
-401 |
|
Sep22 |
210728 |
99.75 |
99.78 |
99.75 |
99.77 |
+0.01 |
3,693 |
115,563 |
-367 |
|
Dec22 |
210728 |
99.64 |
99.67 |
99.64 |
99.67 |
+0.03 |
3,738 |
81,286 |
-565 |
|
Mar23 |
210728 |
99.54 |
99.57 |
99.54 |
99.57 |
+0.03 |
856 |
50,031 |
-589 |
|
Jun23 |
210728 |
99.43 |
99.47 |
99.43 |
99.47 |
+0.04 |
2,064 |
47,030 |
-297 |
|
Sep23 |
210728 |
99.39 |
99.39 |
99.37 |
99.38 |
+0.04 |
85 |
3,847 |
+0 |
|
Dec23 |
210728 |
99.31 |
99.31 |
99.27 |
99.30 |
+0.04 |
13 |
1,685 |
+0 |
|
Total Volume and Open Interest |
17,804 |
877,159 |
-3,097 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep21 |
210728 |
98.81 |
98.86 |
98.80 |
98.85 |
+0.05 |
146,147 |
1,264,759 |
+174 |
|
Dec21 |
210728 |
98.81 |
98.81 |
98.81 |
98.81 |
+0.05 |
|
|
|
|
Total Volume and Open Interest |
146,147 |
1,264,759 |
+174 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep21 |
210728 |
99.70 |
99.74 |
99.70 |
99.72 |
+0.03 |
113,453 |
792,834 |
+12,973 |
|
Dec21 |
210728 |
99.61 |
99.61 |
99.61 |
99.61 |
+0.03 |
|
|
|
|
Total Volume and Open Interest |
113,453 |
792,834 |
+12,973 |
|
Gold(CMX) |
Weekly |
Monthly |
Aug21 |
210728 |
1798.6 |
1809.0 |
1790.7 |
1799.7 |
-0.1 |
204,547 |
114,216 |
-31,700 |
Hover/Click |
Oct21 |
210728 |
1800.5 |
1811.0 |
1793.0 |
1801.8 |
+0.1 |
10,136 |
34,739 |
+463 |
Hover/Click |
Dec21 |
210728 |
1802.4 |
1813.9 |
1795.6 |
1804.6 |
+0.6 |
84,263 |
336,764 |
+31,262 |
Hover/Click |
Feb22 |
210728 |
1810.3 |
1815.6 |
1798.0 |
1806.5 |
+0.8 |
1,408 |
18,856 |
+520 |
Hover/Click |
Apr22 |
210728 |
1813.8 |
1813.9 |
1803.7 |
1808.1 |
+0.8 |
90 |
4,736 |
+9 |
Hover/Click |
Jun22 |
210728 |
1811.6 |
1817.4 |
1801.6 |
1809.7 |
+0.8 |
46 |
4,678 |
+4 |
Hover/Click |
Aug22 |
210728 |
1814.4 |
1814.4 |
1808.9 |
1811.3 |
+0.8 |
5 |
164 |
+2 |
Hover/Click |
Oct22 |
210728 |
1812.0 |
1818.5 |
1812.0 |
1812.8 |
+0.8 |
4 |
67 |
+2 |
Hover/Click |
Dec22 |
210728 |
1811.4 |
1820.0 |
1807.0 |
1814.2 |
+0.8 |
1 |
1,456 |
+0 |
Hover/Click |
Feb23 |
210728 |
1817.2 |
1817.2 |
1817.2 |
1817.2 |
+0.8 |
|
|
|
Hover/Click |
Apr23 |
210728 |
1820.4 |
1820.4 |
1820.4 |
1820.4 |
+0.8 |
|
|
|
Hover/Click |
Jun23 |
210728 |
1823.6 |
1823.6 |
1823.6 |
1823.6 |
+0.8 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
301,150 |
517,197 |
+644 |
|
Silver(CMX) |
Weekly |
Monthly |
Jul21 |
210728 |
2473.5 |
2485.6 |
2472.5 |
2485.6 |
+22.4 |
83 |
64 |
-14 |
Hover/Click |
Sep21 |
210728 |
2473.0 |
2506.0 |
2465.5 |
2487.7 |
+22.8 |
40,291 |
111,277 |
-878 |
Hover/Click |
Dec21 |
210728 |
2479.5 |
2511.0 |
2471.5 |
2493.1 |
+23.0 |
2,251 |
28,675 |
+120 |
Hover/Click |
Mar22 |
210728 |
2497.0 |
2513.5 |
2485.5 |
2498.7 |
+23.0 |
87 |
4,561 |
+24 |
Hover/Click |
May22 |
210728 |
2488.0 |
2519.0 |
2484.5 |
2502.2 |
+23.1 |
27 |
794 |
+7 |
Hover/Click |
Jul22 |
210728 |
2505.6 |
2505.6 |
2505.6 |
2505.6 |
+23.1 |
6 |
155 |
-1 |
Hover/Click |
Sep22 |
210728 |
2508.8 |
2508.8 |
2508.8 |
2508.8 |
+23.9 |
7 |
28 |
+1 |
Hover/Click |
Total Volume and Open Interest |
43,077 |
148,448 |
-743 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct21 |
210728 |
1052.0 |
1068.0 |
1044.6 |
1058.1 |
+8.6 |
11,588 |
54,644 |
+283 |
Hover/Click |
Jan22 |
210728 |
1064.1 |
1070.2 |
1047.8 |
1061.1 |
+8.6 |
156 |
3,034 |
+27 |
Hover/Click |
Apr22 |
210728 |
1055.0 |
1066.8 |
1055.0 |
1064.0 |
+8.7 |
24 |
328 |
-3 |
Hover/Click |
Jul22 |
210728 |
1067.1 |
1067.1 |
1067.1 |
1067.1 |
+8.6 |
4 |
32 |
+0 |
Hover/Click |
Total Volume and Open Interest |
11,838 |
58,206 |
+314 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep21 |
210728 |
2583.00 |
2634.50 |
2583.00 |
2622.60 |
+15.90 |
1,370 |
9,426 |
-29 |
Hover/Click |
Dec21 |
210728 |
2613.50 |
2630.50 |
2613.50 |
2629.70 |
+16.30 |
210 |
582 |
+135 |
Hover/Click |
Mar22 |
210728 |
2634.00 |
2634.00 |
2627.80 |
2627.80 |
+14.50 |
0 |
27 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,580 |
10,039 |
+106 |
|
Copper(CMX) |
Weekly |
Monthly |
Jul21 |
210728 |
457.35 |
457.35 |
447.90 |
447.90 |
-6.70 |
585 |
546 |
-82 |
Hover/Click |
Sep21 |
210728 |
455.80 |
458.75 |
442.95 |
448.20 |
-6.25 |
106,735 |
121,063 |
-2,452 |
Hover/Click |
Dec21 |
210728 |
452.05 |
453.95 |
440.20 |
445.55 |
-4.95 |
23,941 |
51,977 |
+4,651 |
Hover/Click |
Mar22 |
210728 |
450.45 |
451.75 |
440.25 |
444.70 |
-4.25 |
7,728 |
21,396 |
+1,406 |
Hover/Click |
May22 |
210728 |
445.00 |
449.80 |
439.80 |
443.85 |
-3.70 |
1,353 |
3,398 |
-31 |
Hover/Click |
Total Volume and Open Interest |
143,550 |
209,788 |
+3,086 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep21 |
210728 |
34844 |
35018 |
34764 |
34834 |
-119 |
125,683 |
103,973 |
+2,585 |
Hover/Click |
Dec21 |
210728 |
34793 |
34886 |
34652 |
34718 |
-113 |
73 |
717 |
+1 |
Hover/Click |
Mar22 |
210728 |
34647 |
34647 |
34647 |
34647 |
-112 |
0 |
11 |
+0 |
Hover/Click |
Jun22 |
210728 |
34530 |
34530 |
34530 |
34530 |
-112 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
125,756 |
104,702 |
+2,586 |
|
S & P 500(CME) |
Weekly |
Monthly |
Sep21 |
210728 |
4396.25 |
4403.75 |
4381.00 |
4393.75 |
-0.75 |
3,251 |
27,499 |
+2,235 |
|
Dec21 |
210728 |
4383.50 |
4383.50 |
4383.50 |
4383.50 |
-0.75 |
|
|
|
|
Mar22 |
210728 |
1099.30 |
1099.30 |
1099.30 |
1099.30 |
-0.90 |
|
|
|
|
Jun22 |
210728 |
1092.40 |
1092.40 |
1092.40 |
1092.40 |
+1.30 |
|
|
|
|
Total Volume and Open Interest |
3,251 |
27,573 |
+2,235 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep21 |
210728 |
4380.00 |
4407.75 |
4377.50 |
4393.75 |
-0.75 |
938,628 |
2,592,033 |
+15,524 |
Hover/Click |
Dec21 |
210728 |
4371.75 |
4397.50 |
4368.50 |
4383.50 |
-0.75 |
1,808 |
58,669 |
+753 |
Hover/Click |
Mar22 |
210728 |
4361.00 |
4389.50 |
4360.75 |
4376.00 |
-1.00 |
23 |
1,204 |
-1 |
Hover/Click |
Jun22 |
210728 |
4375.00 |
4375.00 |
4369.25 |
4369.25 |
+1.25 |
0 |
45,852 |
+0 |
Hover/Click |
Total Volume and Open Interest |
940,459 |
2,697,804 |
+16,276 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep21 |
210728 |
14875.75 |
15074.50 |
14866.00 |
15011.50 |
+63.75 |
391,517 |
230,158 |
-3,559 |
Hover/Click |
Dec21 |
210728 |
14874.25 |
15061.00 |
14861.75 |
15000.00 |
+63.50 |
1,037 |
1,973 |
+36 |
Hover/Click |
Mar22 |
210728 |
14962.75 |
15044.00 |
14868.50 |
15001.50 |
+67.50 |
1 |
28 |
+0 |
Hover/Click |
Total Volume and Open Interest |
392,555 |
232,166 |
-3,523 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep21 |
210728 |
2656.20 |
2690.90 |
2639.10 |
2676.50 |
+21.10 |
7,576 |
43,516 |
-400 |
Hover/Click |
Dec21 |
210728 |
2681.60 |
2682.10 |
2637.40 |
2672.50 |
+21.10 |
1 |
8 |
+0 |
Hover/Click |
Mar22 |
210728 |
2694.60 |
2694.60 |
2694.60 |
2694.60 |
+20.30 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
7,577 |
43,524 |
-400 |
|
Volatility Index(CBOE) |
Jul21 |
210721 |
19.95 |
20.00 |
18.50 |
18.90 |
-1.06 |
127,827 |
34,977 |
-12,677 |
|
Aug21 |
210728 |
21.08 |
21.25 |
19.78 |
20.11 |
-0.60 |
51,604 |
153,021 |
-6,117 |
|
Sep21 |
210728 |
22.40 |
22.50 |
21.50 |
21.80 |
-0.40 |
32,486 |
61,577 |
+4,366 |
|
Oct21 |
210728 |
23.05 |
23.12 |
22.42 |
22.63 |
-0.27 |
9,065 |
35,800 |
+555 |
|
Total Volume and Open Interest |
103,951 |
298,823 |
-292 |
|
S & P 600(CME) |
Sep21 |
210728 |
1330.50 |
1330.50 |
1330.50 |
1330.50 |
+11.50 |
|
|
|
|
Dec21 |
210728 |
1331.40 |
1331.40 |
1331.40 |
1331.40 |
+11.60 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep21 |
210728 |
2183.50 |
2237.60 |
2179.80 |
2220.70 |
+34.00 |
148,017 |
449,591 |
-2,804 |
Hover/Click |
Dec21 |
210728 |
2178.90 |
2232.50 |
2176.60 |
2216.40 |
+34.10 |
84 |
1,495 |
+0 |
Hover/Click |
Mar22 |
210728 |
2213.50 |
2213.50 |
2213.50 |
2213.50 |
+33.80 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
148,101 |
451,089 |
-2,804 |
|
Nikkei 225(CME) |
Sep21 |
210728 |
27565 |
27905 |
27465 |
27810 |
+195 |
4,047 |
15,767 |
+187 |
|
Dec21 |
210728 |
27585 |
27730 |
27335 |
27650 |
+170 |
0 |
27 |
+0 |
|
Total Volume and Open Interest |
4,047 |
15,794 |
+187 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Sep21 |
210728 |
27875 |
27880 |
27355 |
27585 |
-320 |
42,375 |
117,373 |
+3,962 |
|
Dec21 |
210728 |
27520 |
27520 |
27410 |
27410 |
-320 |
92 |
10,674 |
+28 |
|
Mar22 |
210728 |
27375 |
27375 |
27375 |
27375 |
-320 |
0 |
623 |
+0 |
|
Total Volume and Open Interest |
42,473 |
150,862 |
+3,994 |
|
Nikkei 225 Mini(JPX) |
Sep21 |
210728 |
27590 |
27795 |
27440 |
27530 |
-380 |
420,790 |
258,027 |
-3,819 |
|
Dec21 |
210728 |
27465 |
27655 |
27170 |
27330 |
-390 |
19,188 |
10,958 |
-515 |
|
Mar22 |
210728 |
27445 |
27585 |
27125 |
27280 |
-380 |
384 |
2,432 |
+44 |
|
Total Volume and Open Interest |
470,274 |
305,248 |
-2,753 |
|
Nikkei 225(JPX) |
Sep21 |
210728 |
27590 |
27790 |
27440 |
27530 |
-380 |
30,998 |
191,015 |
-1,707 |
|
Dec21 |
210728 |
27400 |
27600 |
27250 |
27330 |
-390 |
612 |
43,326 |
+12 |
|
Mar22 |
210728 |
27280 |
27280 |
27280 |
27280 |
-380 |
5 |
3,464 |
+2 |
|
Total Volume and Open Interest |
31,619 |
286,204 |
-1,595 |
|
Nikkei 225(CME) Yen |
Sep21 |
210728 |
27515 |
27885 |
27440 |
27790 |
+200 |
23,834 |
47,278 |
+1,779 |
|
Dec21 |
210728 |
27595 |
27675 |
27265 |
27595 |
+190 |
1 |
13 |
+0 |
|
Mar22 |
210728 |
27520 |
27520 |
27520 |
27520 |
+155 |
|
|
|
|
Total Volume and Open Interest |
23,835 |
47,291 |
+1,779 |
|
Nikkei 225(CME) e-Mini Yen |
Sep21 |
210728 |
27790 |
27790 |
27790 |
27790 |
+200 |
|
|
|
|
Dec21 |
210728 |
27600 |
27600 |
27600 |
27600 |
+190 |
|
|
|
|
Mar22 |
210728 |
27520 |
27520 |
27520 |
27520 |
+150 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Aug21 |
210728 |
6552.0 |
6612.5 |
6526.5 |
6606.0 |
+77.0 |
48,595 |
257,937 |
-2,018 |
|
Sep21 |
210728 |
6544.5 |
6607.0 |
6528.0 |
6602.0 |
+77.0 |
35 |
15,655 |
-12 |
|
Oct21 |
210728 |
6593.5 |
6593.5 |
6593.5 |
6593.5 |
+77.0 |
|
|
|
|
Dec21 |
210728 |
6577.0 |
6577.0 |
6577.0 |
6577.0 |
+76.0 |
0 |
28,508 |
+0 |
|
Mar22 |
210728 |
6559.5 |
6559.5 |
6559.5 |
6559.5 |
+77.0 |
|
|
|
|
Jun22 |
210728 |
6430.0 |
6430.0 |
6430.0 |
6430.0 |
+77.0 |
|
|
|
|
Total Volume and Open Interest |
48,630 |
311,604 |
-2,030 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jul21 |
210728 |
25074 |
25594 |
24871 |
25384 |
+346 |
204,206 |
85,879 |
-10,854 |
|
Aug21 |
210728 |
25010 |
25527 |
24802 |
25319 |
+347 |
50,717 |
30,720 |
+26,579 |
|
Sep21 |
210728 |
24989 |
25432 |
24736 |
25237 |
+335 |
1,189 |
2,937 |
+295 |
|
Total Volume and Open Interest |
257,378 |
124,518 |
+16,139 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep21 |
210728 |
15541.0 |
15577.0 |
15474.0 |
15561.0 |
+45.0 |
55,707 |
76,507 |
-109 |
|
Dec21 |
210728 |
15499.0 |
15534.0 |
15499.0 |
15534.0 |
+45.0 |
6 |
378 |
-1 |
|
Mar22 |
210728 |
15514.0 |
15514.0 |
15514.0 |
15514.0 |
+45.0 |
0 |
54 |
+0 |
|
Total Volume and Open Interest |
55,713 |
76,939 |
-110 |
|
Mini-DAX(EUREX) |
Sep21 |
210728 |
15528.0 |
15578.0 |
15474.0 |
15561.0 |
+45.0 |
38,025 |
16,953 |
+73 |
|
Dec21 |
210728 |
15470.0 |
15534.0 |
15470.0 |
15534.0 |
+45.0 |
56 |
334 |
-34 |
|
Mar22 |
210728 |
15499.0 |
15514.0 |
15499.0 |
15514.0 |
+45.0 |
0 |
18 |
+0 |
|
Total Volume and Open Interest |
38,081 |
17,305 |
+39 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep21 |
210728 |
4071 |
4100 |
4053 |
4097 |
+37 |
507,093 |
2,904,314 |
-37,509 |
|
Dec21 |
210728 |
4046 |
4076 |
4043 |
4074 |
+37 |
2,572 |
117,249 |
-26 |
|
Mar22 |
201030 |
2870 |
2870 |
2870 |
2870 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep21 |
210728 |
12070 |
12070 |
12019 |
12044 |
+31 |
26,874 |
142,046 |
-467 |
|
Dec21 |
210728 |
12013 |
12013 |
12013 |
12013 |
+32 |
9 |
810 |
+2 |
|
Mar22 |
210728 |
11892 |
11892 |
11892 |
11892 |
+31 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
26,883 |
142,858 |
-465 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep21 |
210728 |
6932.00 |
6955.50 |
6903.50 |
6950.50 |
+23.50 |
66,164 |
599,380 |
+696 |
|
Dec21 |
210728 |
6918.00 |
6918.00 |
6918.00 |
6918.00 |
+23.50 |
6 |
74 |
-5 |
|
Mar22 |
210728 |
6852.50 |
6852.50 |
6852.50 |
6852.50 |
+24.00 |
1 |
12 |
+0 |
|
Total Volume and Open Interest |
66,171 |
599,469 |
+691 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep21 |
210728 |
7328.0 |
7344.0 |
7275.0 |
7282.0 |
-58.0 |
32,952 |
269,456 |
+985 |
|
Dec21 |
210728 |
7253.0 |
7253.0 |
7253.0 |
7253.0 |
-59.0 |
2 |
147 |
+0 |
|
Mar22 |
210728 |
7186.0 |
7186.0 |
7186.0 |
7186.0 |
-59.0 |
|
|
|
|
Total Volume and Open Interest |
32,960 |
269,707 |
+983 |
|
FTSE MIB(ISE) |
Sep21 |
210728 |
25095.00 |
25275.00 |
25030.00 |
25237.00 |
+188.00 |
14,191 |
73,859 |
+372 |
|
Dec21 |
210728 |
24905.00 |
24915.00 |
24820.00 |
24897.00 |
+188.00 |
214 |
645 |
+191 |
|
Mar22 |
210728 |
24715.00 |
24715.00 |
24715.00 |
24715.00 |
+196.00 |
0 |
6 |
+0 |
|
Total Volume and Open Interest |
14,405 |
74,510 |
+563 |
|
KOSPI 200(KFE) |
Sep21 |
210728 |
426.90 |
429.80 |
425.50 |
428.65 |
+0.50 |
183,616 |
251,997 |
+4,823 |
|
Dec21 |
210728 |
426.35 |
429.10 |
425.00 |
428.25 |
+0.60 |
240 |
29,040 |
+23 |
|
Mar22 |
210728 |
425.50 |
425.50 |
425.50 |
425.50 |
+0.50 |
0 |
2,755 |
+0 |
|
Total Volume and Open Interest |
183,856 |
301,205 |
+4,846 |
|
GSCI(CME) |
Weekly |
Monthly |
Aug21 |
210728 |
535.35 |
536.50 |
535.35 |
535.45 |
+2.95 |
1 |
1,679 |
+0 |
|
Sep21 |
210728 |
532.95 |
532.95 |
532.95 |
532.95 |
+1.10 |
|
|
|
|
Oct21 |
210728 |
530.95 |
530.95 |
530.95 |
530.95 |
-2.90 |
|
|
|
|
Total Volume and Open Interest |
1 |
1,679 |
+0 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|