|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu July 29, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Aug21 |
210729 |
1431.75 |
1449.75 |
1426.75 |
1434.25 |
+2.25 |
22,129 |
24,074 |
-4,550 |
Hover/Click |
|
Sep21 |
210729 |
1369.50 |
1388.50 |
1366.00 |
1385.25 |
+15.00 |
20,185 |
41,683 |
-191 |
Hover/Click |
|
Nov21 |
210729 |
1361.00 |
1379.50 |
1357.00 |
1377.75 |
+16.75 |
87,571 |
369,459 |
-1,634 |
Hover/Click |
|
Jan22 |
210729 |
1365.50 |
1383.50 |
1361.75 |
1382.00 |
+16.50 |
9,183 |
67,820 |
+250 |
Hover/Click |
|
Mar22 |
210729 |
1356.00 |
1374.25 |
1353.25 |
1371.75 |
+15.00 |
5,810 |
86,158 |
-178 |
Hover/Click |
|
May22 |
210729 |
1354.00 |
1370.75 |
1349.50 |
1367.50 |
+14.25 |
3,420 |
37,073 |
-510 |
Hover/Click |
|
Jul22 |
210729 |
1349.75 |
1368.75 |
1347.50 |
1364.75 |
+13.50 |
2,377 |
22,579 |
-324 |
Hover/Click |
|
Aug22 |
210729 |
1345.00 |
1347.00 |
1345.00 |
1345.00 |
+14.25 |
136 |
987 |
+20 |
Hover/Click |
|
Sep22 |
210729 |
1297.50 |
1299.50 |
1297.50 |
1297.50 |
+13.50 |
99 |
1,251 |
+10 |
Hover/Click |
|
Nov22 |
210729 |
1256.00 |
1272.50 |
1252.00 |
1268.75 |
+12.50 |
1,000 |
14,884 |
+58 |
Hover/Click |
|
Jan23 |
210729 |
1267.75 |
1271.75 |
1254.25 |
1268.75 |
+12.00 |
33 |
638 |
-4 |
Hover/Click |
|
Mar23 |
210729 |
1252.00 |
1253.00 |
1252.00 |
1252.00 |
+13.50 |
6 |
444 |
+0 |
Hover/Click |
|
May23 |
210729 |
1247.25 |
1247.25 |
1247.25 |
1247.25 |
+12.75 |
0 |
14 |
+0 |
Hover/Click |
|
Jul23 |
210729 |
1247.50 |
1247.50 |
1247.50 |
1247.50 |
+11.50 |
49 |
80 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
152,030 |
667,567 |
-7,014 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Aug21 |
210729 |
359.10 |
359.90 |
355.00 |
356.50 |
+0.40 |
27,197 |
15,379 |
-8,696 |
Hover/Click |
|
Sep21 |
210729 |
355.50 |
359.10 |
355.20 |
356.50 |
+1.00 |
26,890 |
51,715 |
+609 |
Hover/Click |
|
Oct21 |
210729 |
354.70 |
357.80 |
354.10 |
355.70 |
+1.10 |
7,099 |
31,069 |
+1,045 |
Hover/Click |
|
Dec21 |
210729 |
358.10 |
361.30 |
357.40 |
359.40 |
+1.30 |
34,315 |
153,170 |
+476 |
Hover/Click |
|
Jan22 |
210729 |
358.60 |
361.50 |
357.80 |
359.90 |
+1.30 |
4,564 |
29,825 |
-30 |
Hover/Click |
|
Mar22 |
210729 |
358.20 |
360.80 |
357.20 |
359.30 |
+1.20 |
3,309 |
34,770 |
-467 |
Hover/Click |
|
May22 |
210729 |
358.60 |
361.20 |
357.60 |
359.70 |
+1.20 |
1,346 |
18,978 |
-9 |
Hover/Click |
|
Jul22 |
210729 |
360.70 |
363.10 |
360.00 |
361.80 |
+1.20 |
869 |
10,752 |
+132 |
Hover/Click |
|
Aug22 |
210729 |
358.40 |
360.90 |
357.80 |
359.40 |
+1.10 |
145 |
2,801 |
+9 |
Hover/Click |
|
Sep22 |
210729 |
353.10 |
355.60 |
352.30 |
353.80 |
+0.80 |
231 |
2,281 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
106,300 |
359,223 |
-6,870 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Aug21 |
210729 |
66.67 |
68.17 |
66.35 |
66.93 |
+0.38 |
23,352 |
11,071 |
-6,706 |
Hover/Click |
|
Sep21 |
210729 |
65.15 |
66.55 |
64.68 |
66.22 |
+1.29 |
29,543 |
65,841 |
+3,083 |
Hover/Click |
|
Oct21 |
210729 |
63.98 |
65.53 |
63.60 |
65.24 |
+1.36 |
10,769 |
41,853 |
+523 |
Hover/Click |
|
Dec21 |
210729 |
63.61 |
65.04 |
63.18 |
64.71 |
+1.31 |
55,242 |
181,083 |
-271 |
Hover/Click |
|
Jan22 |
210729 |
62.79 |
64.22 |
62.49 |
63.89 |
+1.22 |
5,037 |
45,653 |
-838 |
Hover/Click |
|
Mar22 |
210729 |
61.61 |
63.03 |
61.41 |
62.68 |
+1.14 |
2,478 |
37,928 |
+69 |
Hover/Click |
|
May22 |
210729 |
60.46 |
61.91 |
60.42 |
61.56 |
+1.04 |
1,097 |
24,936 |
+18 |
Hover/Click |
|
Jul22 |
210729 |
59.85 |
61.09 |
59.71 |
60.74 |
+0.98 |
904 |
15,538 |
+9 |
Hover/Click |
|
Aug22 |
210729 |
59.82 |
60.14 |
59.78 |
59.78 |
+0.90 |
160 |
1,393 |
-99 |
Hover/Click |
|
Sep22 |
210729 |
58.77 |
59.24 |
58.77 |
58.77 |
+0.77 |
61 |
1,907 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
128,967 |
441,669 |
-4,222 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov21 |
210729 |
881.3 |
884.9 |
866.0 |
878.4 |
-4.6 |
8,807 |
123,744 |
-1,544 |
Hover/Click |
|
Jan22 |
210729 |
863.4 |
870.5 |
853.5 |
865.2 |
-4.0 |
2,101 |
56,350 |
-232 |
Hover/Click |
|
Mar22 |
210729 |
849.7 |
855.5 |
842.0 |
850.8 |
-4.0 |
1,960 |
18,377 |
+470 |
Hover/Click |
|
May22 |
210729 |
828.0 |
835.1 |
824.7 |
831.4 |
-3.3 |
1,028 |
5,942 |
-153 |
Hover/Click |
|
Jul22 |
210729 |
804.7 |
809.3 |
800.0 |
805.7 |
-3.5 |
269 |
3,844 |
+183 |
Hover/Click |
| Total Volume and Open Interest |
14,293 |
209,579 |
-1,325 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210729 |
549.25 |
559.00 |
546.50 |
558.00 |
+8.75 |
67,236 |
399,731 |
-6,446 |
Hover/Click |
|
Dec21 |
210729 |
549.00 |
557.75 |
546.25 |
556.50 |
+7.50 |
110,873 |
639,192 |
+2,616 |
Hover/Click |
|
Mar22 |
210729 |
556.50 |
565.25 |
554.25 |
564.25 |
+7.50 |
16,105 |
182,603 |
+497 |
Hover/Click |
|
May22 |
210729 |
560.75 |
569.25 |
558.25 |
568.75 |
+8.00 |
5,725 |
71,976 |
+531 |
Hover/Click |
|
Jul22 |
210729 |
561.50 |
569.25 |
558.75 |
568.50 |
+7.25 |
4,038 |
79,619 |
-461 |
Hover/Click |
|
Sep22 |
210729 |
511.75 |
518.00 |
509.75 |
516.75 |
+4.50 |
1,576 |
22,206 |
+352 |
Hover/Click |
|
Dec22 |
210729 |
495.75 |
501.75 |
494.50 |
501.25 |
+4.75 |
2,380 |
63,137 |
+145 |
Hover/Click |
|
Mar23 |
210729 |
502.25 |
508.75 |
502.25 |
508.25 |
+4.75 |
38 |
2,468 |
+1 |
Hover/Click |
|
May23 |
210729 |
511.00 |
512.00 |
506.25 |
512.00 |
+4.75 |
8 |
240 |
+4 |
Hover/Click |
|
Jul23 |
210729 |
512.75 |
514.50 |
509.25 |
514.50 |
+5.00 |
14 |
1,007 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
208,094 |
1,466,666 |
-2,764 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210729 |
689.75 |
706.75 |
689.00 |
705.25 |
+16.50 |
50,027 |
150,414 |
-2,236 |
Hover/Click |
|
Dec21 |
210729 |
698.25 |
715.25 |
697.75 |
713.75 |
+16.00 |
27,033 |
117,654 |
+1,394 |
Hover/Click |
|
Mar22 |
210729 |
705.00 |
722.00 |
704.75 |
720.75 |
+16.00 |
8,317 |
42,210 |
+8 |
Hover/Click |
|
May22 |
210729 |
710.00 |
720.25 |
709.50 |
719.75 |
+14.50 |
1,477 |
6,360 |
-83 |
Hover/Click |
|
Jul22 |
210729 |
687.00 |
701.25 |
687.00 |
700.75 |
+13.25 |
1,677 |
20,760 |
-85 |
Hover/Click |
|
Sep22 |
210729 |
689.00 |
702.75 |
689.00 |
702.75 |
+13.00 |
61 |
2,128 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
88,796 |
348,122 |
-1,019 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Sep21 |
210729 |
659.50 |
677.75 |
658.00 |
674.50 |
+15.00 |
21,677 |
96,858 |
-2,838 |
Hover/Click |
|
Dec21 |
210729 |
670.75 |
688.00 |
669.50 |
685.25 |
+14.50 |
12,287 |
76,894 |
+1,017 |
Hover/Click |
|
Mar22 |
210729 |
678.25 |
695.25 |
677.00 |
692.25 |
+14.00 |
4,379 |
26,801 |
+1,388 |
Hover/Click |
|
May22 |
210729 |
686.00 |
696.75 |
680.00 |
694.25 |
+13.50 |
1,229 |
5,200 |
+410 |
Hover/Click |
|
Jul22 |
210729 |
668.75 |
683.50 |
668.50 |
679.75 |
+10.75 |
319 |
5,509 |
+43 |
Hover/Click |
|
Sep22 |
210729 |
675.50 |
684.75 |
675.25 |
680.75 |
+10.75 |
46 |
916 |
+15 |
Hover/Click |
|
Dec22 |
210729 |
680.00 |
690.25 |
680.00 |
685.75 |
+10.00 |
37 |
1,630 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
39,974 |
213,937 |
+54 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Sep21 |
210729 |
907.00 |
928.00 |
906.75 |
918.50 |
+14.75 |
3,824 |
39,669 |
-563 |
Hover/Click |
|
Dec21 |
210729 |
894.25 |
911.00 |
893.00 |
903.25 |
+12.50 |
2,285 |
25,701 |
+280 |
Hover/Click |
|
Mar22 |
210729 |
879.00 |
892.50 |
879.00 |
887.25 |
+10.50 |
606 |
9,142 |
-51 |
Hover/Click |
|
May22 |
210729 |
869.00 |
874.50 |
866.75 |
871.75 |
+8.50 |
233 |
3,014 |
-4 |
Hover/Click |
|
Jul22 |
210729 |
853.50 |
855.50 |
853.50 |
853.75 |
+5.50 |
55 |
917 |
+6 |
Hover/Click |
|
Sep22 |
210729 |
765.50 |
771.50 |
763.00 |
771.50 |
+6.50 |
68 |
835 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
7,079 |
79,620 |
-311 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210729 |
464.25 |
468.25 |
463.75 |
463.75 |
-2.50 |
53 |
693 |
-11 |
Hover/Click |
|
Dec21 |
210729 |
461.00 |
466.50 |
458.75 |
462.50 |
+0.75 |
354 |
3,752 |
+75 |
Hover/Click |
|
Mar22 |
210729 |
460.50 |
464.00 |
458.00 |
460.50 |
unch |
9 |
174 |
+6 |
Hover/Click |
|
May22 |
210729 |
460.00 |
460.00 |
460.00 |
460.00 |
unch |
0 |
32 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
416 |
4,667 |
+70 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210729 |
13.68 |
13.85 |
13.66 |
13.68 |
+0.02 |
283 |
6,573 |
+46 |
Hover/Click |
|
Nov21 |
210729 |
13.98 |
14.06 |
13.90 |
13.93 |
+0.07 |
29 |
441 |
+26 |
Hover/Click |
|
Jan22 |
210729 |
13.96 |
14.10 |
13.96 |
14.01 |
+0.09 |
0 |
57 |
+0 |
Hover/Click |
|
Mar22 |
210729 |
14.00 |
14.15 |
14.00 |
14.01 |
+0.01 |
0 |
37 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
312 |
7,108 |
+72 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Aug21 |
210729 |
123.230 |
123.535 |
122.430 |
122.500 |
-0.580 |
10,302 |
39,482 |
-3,135 |
Hover/Click |
|
Oct21 |
210729 |
128.450 |
128.900 |
127.750 |
128.150 |
-0.385 |
23,659 |
125,634 |
-1,117 |
Hover/Click |
|
Dec21 |
210729 |
133.400 |
133.785 |
132.825 |
133.285 |
-0.215 |
8,045 |
61,322 |
-116 |
Hover/Click |
|
Feb22 |
210729 |
137.750 |
138.185 |
137.185 |
137.580 |
-0.270 |
6,311 |
43,884 |
-40 |
Hover/Click |
|
Apr22 |
210729 |
139.800 |
140.080 |
139.185 |
139.580 |
-0.220 |
2,534 |
20,935 |
+309 |
Hover/Click |
|
Jun22 |
210729 |
133.900 |
134.380 |
133.500 |
133.935 |
-0.050 |
775 |
6,836 |
+190 |
Hover/Click |
| Total Volume and Open Interest |
51,740 |
301,059 |
-3,841 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug21 |
210729 |
160.285 |
160.285 |
158.300 |
158.500 |
-1.685 |
3,086 |
9,515 |
-834 |
Hover/Click |
|
Sep21 |
210729 |
163.300 |
163.550 |
161.580 |
161.950 |
-1.500 |
4,613 |
13,906 |
+740 |
Hover/Click |
|
Oct21 |
210729 |
165.285 |
165.500 |
163.685 |
164.200 |
-1.380 |
2,668 |
9,676 |
+246 |
Hover/Click |
|
Nov21 |
210729 |
166.400 |
166.630 |
164.935 |
165.580 |
-1.220 |
1,472 |
6,448 |
+244 |
Hover/Click |
|
Jan22 |
210729 |
166.185 |
166.435 |
164.735 |
165.330 |
-1.220 |
401 |
4,136 |
+95 |
Hover/Click |
|
Mar22 |
210729 |
166.435 |
166.735 |
165.130 |
165.785 |
-1.115 |
161 |
2,066 |
+59 |
Hover/Click |
|
Apr22 |
210729 |
166.685 |
166.880 |
166.485 |
166.880 |
-0.905 |
33 |
494 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
12,485 |
46,765 |
+580 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Aug21 |
210729 |
105.650 |
107.300 |
105.430 |
106.300 |
+0.600 |
7,419 |
28,546 |
-1,912 |
Hover/Click |
|
Oct21 |
210729 |
88.500 |
90.880 |
88.500 |
88.980 |
-0.550 |
12,648 |
109,167 |
+1,429 |
Hover/Click |
|
Dec21 |
210729 |
81.330 |
83.480 |
81.330 |
82.400 |
+0.250 |
5,278 |
61,412 |
+576 |
Hover/Click |
|
Feb22 |
210729 |
83.830 |
85.600 |
83.700 |
84.730 |
+0.230 |
2,779 |
33,062 |
+378 |
Hover/Click |
|
Apr22 |
210729 |
85.130 |
87.200 |
85.130 |
86.500 |
+0.570 |
839 |
25,438 |
+127 |
Hover/Click |
|
May22 |
210729 |
90.200 |
90.200 |
89.480 |
89.480 |
+0.480 |
12 |
606 |
+5 |
|
|
Jun22 |
210729 |
92.250 |
94.330 |
92.250 |
93.880 |
+0.750 |
445 |
12,480 |
+82 |
Hover/Click |
|
Jul22 |
210729 |
91.250 |
93.130 |
91.250 |
92.800 |
+0.900 |
132 |
3,247 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
29,708 |
275,962 |
+778 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jul21 |
210729 |
16.48 |
16.49 |
16.47 |
16.48 |
-0.04 |
20 |
3,994 |
-2 |
Hover/Click |
|
Aug21 |
210729 |
16.39 |
16.41 |
16.17 |
16.22 |
-0.13 |
333 |
4,735 |
+29 |
Hover/Click |
|
Sep21 |
210729 |
16.50 |
16.50 |
16.20 |
16.26 |
-0.24 |
236 |
4,993 |
+59 |
Hover/Click |
|
Oct21 |
210729 |
17.10 |
17.10 |
16.86 |
16.89 |
-0.17 |
105 |
3,195 |
+71 |
Hover/Click |
|
Nov21 |
210729 |
17.58 |
17.59 |
17.48 |
17.58 |
-0.08 |
51 |
2,600 |
+45 |
Hover/Click |
|
Dec21 |
210729 |
17.46 |
17.50 |
17.41 |
17.50 |
-0.05 |
5 |
2,100 |
+5 |
Hover/Click |
|
Jan22 |
210729 |
17.30 |
17.30 |
17.10 |
17.20 |
-0.13 |
10 |
1,224 |
+10 |
Hover/Click |
|
Feb22 |
210729 |
17.30 |
17.30 |
17.13 |
17.24 |
-0.11 |
25 |
1,021 |
+23 |
Hover/Click |
|
Mar22 |
210729 |
17.35 |
17.35 |
17.26 |
17.31 |
-0.09 |
8 |
937 |
+8 |
Hover/Click |
|
Apr22 |
210729 |
17.40 |
17.40 |
17.31 |
17.39 |
-0.09 |
11 |
545 |
+11 |
Hover/Click |
|
May22 |
210729 |
17.44 |
17.44 |
17.31 |
17.40 |
-0.11 |
1 |
599 |
+1 |
Hover/Click |
|
Jun22 |
210729 |
17.47 |
17.47 |
17.38 |
17.47 |
-0.03 |
0 |
531 |
+0 |
Hover/Click |
|
Jul22 |
210729 |
17.59 |
17.59 |
17.58 |
17.59 |
-0.08 |
0 |
164 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
805 |
27,318 |
+260 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Sep21 |
210729 |
2434 |
2455 |
2406 |
2435 |
+8 |
17,661 |
103,237 |
-2,765 |
Hover/Click |
|
Dec21 |
210729 |
2474 |
2499 |
2453 |
2484 |
+13 |
13,004 |
72,246 |
-746 |
Hover/Click |
|
Mar22 |
210729 |
2489 |
2511 |
2468 |
2497 |
+13 |
3,631 |
44,681 |
+327 |
Hover/Click |
|
May22 |
210729 |
2502 |
2516 |
2474 |
2503 |
+13 |
694 |
13,426 |
+59 |
Hover/Click |
|
Jul22 |
210729 |
2512 |
2521 |
2479 |
2507 |
+10 |
255 |
7,815 |
+48 |
Hover/Click |
|
Sep22 |
210729 |
2520 |
2528 |
2486 |
2514 |
+6 |
174 |
8,814 |
-12 |
Hover/Click |
|
Dec22 |
210729 |
2522 |
2530 |
2489 |
2517 |
+6 |
883 |
12,219 |
+702 |
Hover/Click |
| Total Volume and Open Interest |
36,349 |
265,979 |
-2,359 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Sep21 |
210729 |
201.80 |
203.50 |
190.25 |
196.50 |
-3.95 |
27,477 |
113,793 |
-3,237 |
Hover/Click |
|
Dec21 |
210729 |
204.50 |
206.35 |
193.20 |
199.30 |
-4.05 |
16,526 |
77,184 |
+34 |
Hover/Click |
|
Mar22 |
210729 |
206.15 |
208.30 |
195.25 |
201.40 |
-4.00 |
7,710 |
52,332 |
+1,069 |
Hover/Click |
|
May22 |
210729 |
207.45 |
208.90 |
196.35 |
202.10 |
-4.00 |
2,550 |
17,649 |
+252 |
Hover/Click |
|
Jul22 |
210729 |
206.90 |
209.15 |
196.75 |
202.45 |
-4.05 |
1,555 |
7,435 |
+267 |
Hover/Click |
|
Sep22 |
210729 |
208.35 |
209.20 |
197.50 |
202.60 |
-4.05 |
805 |
7,415 |
-55 |
Hover/Click |
| Total Volume and Open Interest |
57,688 |
294,211 |
-1,701 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Sep21 |
210729 |
138.45 |
139.00 |
136.25 |
136.60 |
-2.85 |
1,052 |
9,639 |
+1 |
Hover/Click |
|
Nov21 |
210729 |
140.35 |
140.80 |
139.00 |
139.10 |
-2.10 |
227 |
1,853 |
+113 |
Hover/Click |
|
Jan22 |
210729 |
141.45 |
141.50 |
140.35 |
140.35 |
-2.00 |
55 |
574 |
+25 |
Hover/Click |
|
Mar22 |
210729 |
142.60 |
143.00 |
141.35 |
141.35 |
-2.05 |
6 |
23 |
+0 |
Hover/Click |
|
May22 |
210729 |
143.55 |
144.00 |
142.35 |
142.35 |
-2.30 |
0 |
2 |
+0 |
Hover/Click |
|
Jul22 |
210729 |
144.35 |
144.35 |
144.35 |
144.35 |
-2.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,340 |
12,091 |
+139 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct21 |
210729 |
18.70 |
18.81 |
18.23 |
18.30 |
-0.31 |
59,754 |
431,513 |
+3,547 |
Hover/Click |
|
Mar22 |
210729 |
19.04 |
19.19 |
18.74 |
18.80 |
-0.22 |
25,773 |
213,652 |
+563 |
Hover/Click |
|
May22 |
210729 |
18.02 |
18.10 |
17.71 |
17.76 |
-0.21 |
8,167 |
98,646 |
+1,069 |
Hover/Click |
|
Jul22 |
210729 |
17.12 |
17.19 |
16.89 |
16.94 |
-0.14 |
5,458 |
84,198 |
+842 |
Hover/Click |
|
Oct22 |
210729 |
16.70 |
16.74 |
16.50 |
16.57 |
-0.09 |
3,053 |
59,256 |
+173 |
Hover/Click |
|
Mar23 |
210729 |
16.65 |
16.70 |
16.49 |
16.58 |
-0.04 |
1,420 |
26,854 |
+444 |
Hover/Click |
|
May23 |
210729 |
15.71 |
15.74 |
15.58 |
15.66 |
-0.02 |
775 |
12,345 |
+100 |
Hover/Click |
|
Jul23 |
210729 |
14.92 |
14.96 |
14.80 |
14.88 |
-0.04 |
625 |
14,829 |
+243 |
Hover/Click |
| Total Volume and Open Interest |
105,442 |
954,073 |
+7,239 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Sep21 |
210729 |
1645 |
1659 |
1637 |
1643 |
-9 |
7,916 |
56,956 |
-1,117 |
Hover/Click |
|
Dec21 |
210729 |
1699 |
1710 |
1693 |
1698 |
-4 |
11,709 |
68,585 |
-751 |
Hover/Click |
|
Mar22 |
210729 |
1698 |
1706 |
1691 |
1697 |
-3 |
6,749 |
65,734 |
+186 |
Hover/Click |
|
May22 |
210729 |
1697 |
1703 |
1688 |
1693 |
-4 |
2,896 |
31,525 |
+451 |
Hover/Click |
|
Jul22 |
210729 |
1694 |
1699 |
1682 |
1687 |
-5 |
1,660 |
14,686 |
+370 |
Hover/Click |
|
Sep22 |
210729 |
1693 |
1695 |
1680 |
1685 |
-6 |
692 |
17,621 |
+274 |
Hover/Click |
|
Dec22 |
210729 |
1695 |
1697 |
1687 |
1688 |
-4 |
474 |
8,092 |
+40 |
Hover/Click |
| Total Volume and Open Interest |
32,327 |
265,487 |
-454 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Oct21 |
210729 |
462.20 |
462.80 |
450.50 |
451.40 |
-7.10 |
5,417 |
35,957 |
-836 |
Hover/Click |
|
Dec21 |
210729 |
477.70 |
478.00 |
468.40 |
469.20 |
-4.60 |
2,464 |
12,707 |
+193 |
Hover/Click |
|
Mar22 |
210729 |
487.10 |
487.40 |
479.00 |
479.80 |
-4.10 |
857 |
10,652 |
+198 |
Hover/Click |
|
May22 |
210729 |
483.40 |
483.50 |
476.00 |
476.70 |
-3.70 |
520 |
7,348 |
+197 |
Hover/Click |
|
Aug22 |
210729 |
472.20 |
472.20 |
465.50 |
466.50 |
-3.10 |
340 |
4,877 |
-48 |
Hover/Click |
| Total Volume and Open Interest |
9,824 |
75,240 |
-176 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct21 |
210729 |
91.30 |
91.43 |
90.41 |
90.76 |
-0.15 |
35 |
336 |
+1 |
Hover/Click |
|
Dec21 |
210729 |
90.47 |
90.90 |
90.01 |
90.31 |
-0.21 |
18,317 |
161,022 |
+2,166 |
Hover/Click |
|
Mar22 |
210729 |
90.00 |
90.40 |
89.67 |
89.92 |
-0.16 |
3,490 |
47,735 |
+677 |
Hover/Click |
|
May22 |
210729 |
89.20 |
89.58 |
89.00 |
89.21 |
-0.18 |
738 |
8,473 |
+50 |
Hover/Click |
|
Jul22 |
210729 |
87.95 |
88.35 |
87.75 |
87.94 |
-0.22 |
781 |
11,826 |
+100 |
Hover/Click |
|
Oct22 |
210729 |
82.74 |
82.74 |
82.74 |
82.74 |
-0.42 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
23,946 |
245,376 |
+3,167 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Sep21 |
210729 |
620.0 |
640.0 |
593.0 |
621.9 |
+13.7 |
208 |
1,337 |
+2 |
|
|
Nov21 |
210729 |
618.0 |
648.5 |
603.8 |
644.6 |
+34.6 |
45 |
557 |
-7 |
|
|
Jan22 |
210729 |
632.0 |
655.0 |
628.0 |
642.0 |
+22.0 |
5 |
170 |
+0 |
|
|
Mar22 |
210729 |
654.0 |
654.0 |
654.0 |
654.0 |
+22.0 |
2 |
55 |
+0 |
|
|
May22 |
210729 |
663.0 |
663.0 |
663.0 |
663.0 |
+22.0 |
0 |
7 |
+0 |
|
|
Jul22 |
210729 |
648.2 |
648.2 |
648.2 |
648.2 |
+22.0 |
|
|
|
|
|
Sep22 |
210729 |
648.2 |
648.2 |
648.2 |
648.2 |
+22.0 |
|
|
|
|
| Total Volume and Open Interest |
260 |
2,126 |
-5 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Sep21 |
210729 |
72.40 |
73.68 |
72.26 |
73.62 |
+1.23 |
333,123 |
476,958 |
-2,241 |
Hover/Click |
|
Oct21 |
210729 |
71.80 |
73.02 |
71.66 |
72.98 |
+1.19 |
114,128 |
258,193 |
+5,349 |
Hover/Click |
|
Nov21 |
210729 |
71.03 |
72.24 |
70.89 |
72.21 |
+1.19 |
51,309 |
158,669 |
+4,635 |
Hover/Click |
|
Dec21 |
210729 |
70.19 |
71.41 |
70.03 |
71.38 |
+1.21 |
63,059 |
292,590 |
-796 |
Hover/Click |
|
Jan22 |
210729 |
69.36 |
70.65 |
69.31 |
70.62 |
+1.21 |
26,936 |
83,285 |
-759 |
Hover/Click |
|
Feb22 |
210729 |
68.73 |
69.94 |
68.73 |
69.92 |
+1.20 |
13,695 |
66,429 |
+959 |
Hover/Click |
|
Mar22 |
210729 |
68.34 |
69.33 |
68.31 |
69.32 |
+1.19 |
16,325 |
94,961 |
-1,189 |
Hover/Click |
|
Apr22 |
210729 |
67.88 |
68.74 |
67.88 |
68.74 |
+1.17 |
6,638 |
42,604 |
-729 |
Hover/Click |
|
May22 |
210729 |
67.29 |
68.18 |
67.22 |
68.18 |
+1.15 |
6,257 |
51,967 |
-804 |
Hover/Click |
|
Jun22 |
210729 |
66.47 |
67.68 |
66.37 |
67.64 |
+1.12 |
16,254 |
144,550 |
-450 |
Hover/Click |
|
Jul22 |
210729 |
66.25 |
67.11 |
66.25 |
67.09 |
+1.09 |
2,152 |
37,778 |
-314 |
Hover/Click |
|
Aug22 |
210729 |
65.88 |
66.57 |
65.88 |
66.57 |
+1.08 |
1,728 |
30,329 |
+482 |
Hover/Click |
|
Sep22 |
210729 |
65.41 |
66.12 |
65.41 |
66.08 |
+1.07 |
1,475 |
54,207 |
+239 |
Hover/Click |
|
Oct22 |
210729 |
65.59 |
65.61 |
65.59 |
65.61 |
+1.05 |
292 |
22,374 |
+53 |
Hover/Click |
|
Nov22 |
210729 |
65.17 |
65.17 |
65.17 |
65.17 |
+1.04 |
295 |
27,954 |
+6 |
Hover/Click |
|
Dec22 |
210729 |
63.62 |
64.77 |
63.55 |
64.75 |
+1.04 |
13,394 |
181,052 |
+237 |
Hover/Click |
| Total Volume and Open Interest |
675,635 |
2,326,985 |
+5,366 |
|
| e-miNY Crude Oil(NYM) |
|
Sep21 |
210729 |
72.400 |
73.700 |
72.275 |
73.625 |
+1.225 |
14,291 |
2,619 |
-3 |
|
|
Oct21 |
210729 |
71.825 |
73.050 |
71.675 |
72.975 |
+1.175 |
1,428 |
526 |
+37 |
|
|
Nov21 |
210729 |
71.425 |
72.200 |
70.925 |
72.200 |
+1.175 |
21 |
223 |
-3 |
|
|
Dec21 |
210729 |
70.175 |
71.400 |
70.050 |
71.375 |
+1.200 |
79 |
322 |
-7 |
|
|
Jan22 |
210729 |
69.950 |
70.625 |
69.850 |
70.625 |
+1.225 |
1 |
58 |
+0 |
|
|
Feb22 |
210729 |
69.125 |
69.925 |
69.125 |
69.925 |
+1.200 |
4 |
25 |
-1 |
|
|
Mar22 |
210729 |
68.100 |
69.325 |
68.100 |
69.325 |
+1.200 |
4 |
26 |
+0 |
|
|
Apr22 |
210729 |
67.525 |
68.750 |
67.525 |
68.750 |
+1.175 |
4 |
40 |
+2 |
|
|
May22 |
210729 |
68.175 |
68.175 |
68.175 |
68.175 |
+1.150 |
1 |
12 |
+0 |
|
|
Jun22 |
210729 |
67.000 |
67.650 |
67.000 |
67.650 |
+1.125 |
2 |
104 |
-1 |
|
| Total Volume and Open Interest |
15,836 |
4,090 |
+25 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Aug21 |
210729 |
215.35 |
219.18 |
215.31 |
218.94 |
+3.34 |
27,712 |
19,912 |
-11,653 |
Hover/Click |
|
Sep21 |
210729 |
215.50 |
219.52 |
215.37 |
219.21 |
+3.44 |
64,154 |
131,775 |
+6,477 |
Hover/Click |
|
Oct21 |
210729 |
215.75 |
219.43 |
215.39 |
219.17 |
+3.46 |
26,448 |
46,698 |
+3,325 |
Hover/Click |
|
Nov21 |
210729 |
215.38 |
219.25 |
215.19 |
219.01 |
+3.50 |
9,715 |
36,386 |
+301 |
Hover/Click |
|
Dec21 |
210729 |
215.52 |
218.91 |
214.82 |
218.70 |
+3.53 |
19,321 |
55,558 |
-2,509 |
Hover/Click |
|
Jan22 |
210729 |
215.51 |
218.41 |
214.34 |
218.21 |
+3.52 |
3,739 |
24,691 |
+560 |
Hover/Click |
|
Feb22 |
210729 |
214.50 |
217.55 |
213.50 |
217.38 |
+3.50 |
4,481 |
10,202 |
-494 |
Hover/Click |
|
Mar22 |
210729 |
213.70 |
216.14 |
212.21 |
216.02 |
+3.45 |
2,431 |
16,909 |
-1,173 |
Hover/Click |
|
Apr22 |
210729 |
211.20 |
214.18 |
211.20 |
214.18 |
+3.38 |
370 |
4,695 |
-116 |
Hover/Click |
|
May22 |
210729 |
212.92 |
212.92 |
212.92 |
212.92 |
+3.28 |
211 |
3,287 |
+16 |
Hover/Click |
|
Jun22 |
210729 |
209.14 |
212.24 |
208.66 |
212.11 |
+3.20 |
994 |
23,483 |
+26 |
Hover/Click |
|
Jul22 |
210729 |
211.82 |
211.82 |
211.82 |
211.82 |
+3.14 |
43 |
2,237 |
-3 |
Hover/Click |
|
Aug22 |
210729 |
211.64 |
211.64 |
211.64 |
211.64 |
+3.10 |
143 |
2,133 |
-35 |
Hover/Click |
|
Sep22 |
210729 |
211.05 |
211.47 |
211.05 |
211.47 |
+3.08 |
118 |
1,787 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
160,163 |
404,751 |
-5,286 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Aug21 |
210729 |
231.22 |
235.26 |
230.62 |
235.14 |
+4.32 |
39,895 |
25,071 |
-13,443 |
Hover/Click |
|
Sep21 |
210729 |
228.55 |
233.01 |
227.80 |
232.51 |
+4.31 |
91,320 |
134,630 |
-231 |
Hover/Click |
|
Oct21 |
210729 |
214.95 |
219.12 |
214.33 |
218.66 |
+3.91 |
47,642 |
58,005 |
+4,516 |
Hover/Click |
|
Nov21 |
210729 |
209.91 |
213.82 |
209.50 |
213.38 |
+3.60 |
17,270 |
32,489 |
+677 |
Hover/Click |
|
Dec21 |
210729 |
206.47 |
209.93 |
205.88 |
209.51 |
+3.40 |
14,925 |
46,742 |
-275 |
Hover/Click |
|
Jan22 |
210729 |
203.80 |
208.00 |
203.75 |
207.60 |
+3.31 |
5,138 |
11,313 |
+294 |
Hover/Click |
|
Feb22 |
210729 |
204.73 |
207.13 |
204.73 |
207.13 |
+3.30 |
3,842 |
7,941 |
+419 |
Hover/Click |
|
Mar22 |
210729 |
205.02 |
208.10 |
204.90 |
207.82 |
+3.38 |
1,978 |
11,753 |
+227 |
Hover/Click |
|
Apr22 |
210729 |
217.10 |
219.61 |
217.10 |
219.61 |
+3.40 |
799 |
5,894 |
+283 |
Hover/Click |
|
May22 |
210729 |
216.87 |
219.20 |
216.87 |
219.20 |
+3.38 |
426 |
2,026 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
224,066 |
347,534 |
-7,342 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Aug21 |
210729 |
235.14 |
235.14 |
235.14 |
235.14 |
+4.32 |
1 |
1 |
-1 |
|
|
Sep21 |
210729 |
232.51 |
232.51 |
232.51 |
232.51 |
+4.31 |
0 |
1 |
+0 |
|
|
Oct21 |
210729 |
218.66 |
218.66 |
218.66 |
218.66 |
+3.91 |
|
|
|
|
|
Nov21 |
210729 |
213.38 |
213.38 |
213.38 |
213.38 |
+3.60 |
|
|
|
|
| Total Volume and Open Interest |
1 |
2 |
-1 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Sep21 |
210729 |
3.941 |
4.097 |
3.927 |
4.059 |
+0.092 |
145,924 |
337,112 |
-4,519 |
Hover/Click |
|
Oct21 |
210729 |
3.945 |
4.096 |
3.931 |
4.060 |
+0.091 |
44,603 |
160,811 |
-3,166 |
Hover/Click |
|
Nov21 |
210729 |
4.003 |
4.153 |
3.995 |
4.119 |
+0.089 |
22,459 |
122,735 |
+2,166 |
Hover/Click |
|
Dec21 |
210729 |
4.110 |
4.250 |
4.098 |
4.217 |
+0.087 |
15,205 |
74,015 |
+930 |
Hover/Click |
|
Jan22 |
210729 |
4.162 |
4.307 |
4.158 |
4.276 |
+0.086 |
26,481 |
120,648 |
+387 |
Hover/Click |
|
Feb22 |
210729 |
4.081 |
4.218 |
4.073 |
4.190 |
+0.084 |
7,073 |
50,853 |
+416 |
Hover/Click |
|
Mar22 |
210729 |
3.827 |
3.935 |
3.813 |
3.919 |
+0.078 |
13,338 |
99,043 |
+792 |
Hover/Click |
|
Apr22 |
210729 |
3.219 |
3.296 |
3.217 |
3.292 |
+0.058 |
10,214 |
102,553 |
+116 |
Hover/Click |
|
May22 |
210729 |
3.128 |
3.205 |
3.128 |
3.202 |
+0.055 |
4,275 |
86,872 |
-611 |
Hover/Click |
|
Jun22 |
210729 |
3.161 |
3.232 |
3.159 |
3.229 |
+0.054 |
1,382 |
28,997 |
+22 |
Hover/Click |
|
Jul22 |
210729 |
3.198 |
3.265 |
3.195 |
3.263 |
+0.053 |
1,720 |
23,111 |
+30 |
Hover/Click |
|
Aug22 |
210729 |
3.201 |
3.270 |
3.201 |
3.270 |
+0.053 |
919 |
24,256 |
-68 |
Hover/Click |
|
Sep22 |
210729 |
3.191 |
3.256 |
3.188 |
3.255 |
+0.053 |
856 |
24,759 |
+118 |
Hover/Click |
|
Oct22 |
210729 |
3.208 |
3.275 |
3.205 |
3.274 |
+0.054 |
1,892 |
60,715 |
+206 |
Hover/Click |
|
Nov22 |
210729 |
3.278 |
3.334 |
3.267 |
3.332 |
+0.053 |
507 |
25,258 |
-108 |
Hover/Click |
|
Dec22 |
210729 |
3.394 |
3.449 |
3.381 |
3.447 |
+0.055 |
461 |
21,804 |
-46 |
Hover/Click |
| Total Volume and Open Interest |
346,452 |
1,436,874 |
-17,774 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Sep21 |
210729 |
74.76 |
76.15 |
74.63 |
76.05 |
+1.31 |
181,936 |
166,740 |
-42,430 |
Hover/Click |
|
Oct21 |
210729 |
73.89 |
75.15 |
73.70 |
75.10 |
+1.23 |
251,731 |
545,574 |
+9,248 |
Hover/Click |
|
Nov21 |
210729 |
73.11 |
74.40 |
72.97 |
74.36 |
+1.25 |
97,513 |
241,600 |
+2,083 |
Hover/Click |
|
Dec21 |
210729 |
72.35 |
73.66 |
72.19 |
73.61 |
+1.26 |
102,246 |
284,264 |
-1,799 |
Hover/Click |
|
Jan22 |
210729 |
71.61 |
72.97 |
71.55 |
72.93 |
+1.26 |
24,825 |
116,638 |
+3,173 |
Hover/Click |
|
Feb22 |
210729 |
71.05 |
72.34 |
70.93 |
72.31 |
+1.25 |
18,611 |
81,124 |
+3,028 |
Hover/Click |
|
Mar22 |
210729 |
70.53 |
71.82 |
70.42 |
71.79 |
+1.24 |
14,849 |
99,468 |
-2,044 |
Hover/Click |
|
Apr22 |
210729 |
70.08 |
71.35 |
69.98 |
71.33 |
+1.22 |
4,886 |
39,924 |
-561 |
Hover/Click |
|
May22 |
210729 |
69.66 |
70.92 |
69.59 |
70.89 |
+1.19 |
4,935 |
41,275 |
-520 |
Hover/Click |
|
Jun22 |
210729 |
69.20 |
70.52 |
69.19 |
70.49 |
+1.17 |
16,801 |
141,202 |
-2,053 |
Hover/Click |
|
Jul22 |
210729 |
70.08 |
70.08 |
70.08 |
70.08 |
+1.15 |
2,231 |
35,300 |
-351 |
Hover/Click |
|
Aug22 |
210729 |
69.68 |
69.68 |
69.68 |
69.68 |
+1.12 |
1,260 |
29,123 |
-63 |
Hover/Click |
|
Sep22 |
210729 |
68.72 |
69.30 |
68.72 |
69.30 |
+1.11 |
1,234 |
39,407 |
+135 |
Hover/Click |
|
Oct22 |
210729 |
68.50 |
68.91 |
68.50 |
68.91 |
+1.08 |
285 |
22,967 |
+71 |
Hover/Click |
| Total Volume and Open Interest |
751,851 |
2,376,448 |
-29,279 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Aug21 |
210729 |
603.25 |
612.50 |
602.00 |
609.25 |
+8.25 |
49,164 |
163,394 |
-4,754 |
Hover/Click |
|
Sep21 |
210729 |
603.75 |
613.75 |
602.50 |
610.25 |
+8.50 |
53,804 |
183,863 |
+7,265 |
Hover/Click |
|
Oct21 |
210729 |
604.75 |
614.25 |
603.50 |
611.00 |
+8.50 |
41,074 |
158,821 |
-142 |
Hover/Click |
|
Nov21 |
210729 |
601.75 |
611.25 |
600.75 |
608.50 |
+8.50 |
19,488 |
82,946 |
-1,644 |
Hover/Click |
|
Dec21 |
210729 |
598.00 |
607.75 |
597.00 |
604.50 |
+8.25 |
27,497 |
159,980 |
+3,987 |
Hover/Click |
|
Jan22 |
210729 |
595.50 |
605.25 |
594.75 |
602.00 |
+8.25 |
5,675 |
61,554 |
+284 |
Hover/Click |
|
Feb22 |
210729 |
597.50 |
603.50 |
595.75 |
600.50 |
+8.00 |
2,096 |
17,158 |
+309 |
Hover/Click |
|
Mar22 |
210729 |
591.25 |
601.00 |
591.25 |
598.25 |
+7.75 |
1,983 |
22,658 |
-176 |
Hover/Click |
|
Apr22 |
210729 |
592.25 |
595.75 |
591.50 |
595.75 |
+7.50 |
622 |
8,713 |
+102 |
Hover/Click |
|
May22 |
210729 |
589.75 |
593.25 |
589.00 |
593.25 |
+7.50 |
384 |
11,733 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
207,661 |
1,024,746 |
+5,244 |
|
| Ethanol(CBOT) |
|
Aug21 |
210729 |
2.220 |
2.220 |
2.220 |
2.220 |
-0.100 |
0 |
2 |
+0 |
|
|
Sep21 |
210729 |
2.220 |
2.220 |
2.220 |
2.220 |
-0.100 |
|
|
|
|
|
Oct21 |
210729 |
2.207 |
2.207 |
2.207 |
2.207 |
-0.100 |
|
|
|
|
|
Nov21 |
210729 |
2.207 |
2.207 |
2.207 |
2.207 |
-0.100 |
|
|
|
|
|
Dec21 |
210729 |
2.207 |
2.207 |
2.207 |
2.207 |
-0.100 |
|
|
|
|
|
Jan22 |
210729 |
2.137 |
2.137 |
2.137 |
2.137 |
-0.100 |
|
|
|
|
|
Feb22 |
210729 |
2.137 |
2.137 |
2.137 |
2.137 |
-0.100 |
|
|
|
|
|
Mar22 |
210729 |
2.137 |
2.137 |
2.137 |
2.137 |
-0.100 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Sep21 |
210729 |
72.42 |
73.67 |
72.28 |
73.62 |
+1.23 |
47,492 |
81,344 |
-3,150 |
Hover/Click |
|
Oct21 |
210729 |
71.81 |
73.02 |
71.70 |
72.98 |
+1.19 |
66,745 |
64,312 |
+8,196 |
Hover/Click |
|
Nov21 |
210729 |
71.17 |
72.25 |
71.17 |
72.21 |
+1.19 |
38,155 |
31,418 |
+534 |
Hover/Click |
|
Dec21 |
210729 |
70.32 |
71.42 |
70.32 |
71.38 |
+1.21 |
37,326 |
113,894 |
+158 |
Hover/Click |
|
Jan22 |
210729 |
69.55 |
70.65 |
69.55 |
70.62 |
+1.21 |
14,143 |
16,593 |
+445 |
Hover/Click |
|
Feb22 |
210729 |
68.99 |
69.92 |
68.99 |
69.92 |
+1.20 |
5,432 |
10,222 |
+563 |
Hover/Click |
|
Mar22 |
210729 |
68.39 |
69.35 |
68.39 |
69.32 |
+1.19 |
2,471 |
21,366 |
-508 |
Hover/Click |
|
Apr22 |
210729 |
67.85 |
68.74 |
67.85 |
68.74 |
+1.17 |
573 |
11,491 |
-211 |
Hover/Click |
|
May22 |
210729 |
68.05 |
68.18 |
68.05 |
68.18 |
+1.15 |
523 |
5,632 |
+15 |
Hover/Click |
|
Jun22 |
210729 |
66.86 |
67.64 |
66.86 |
67.64 |
+1.12 |
2,305 |
44,986 |
-248 |
Hover/Click |
|
Jul22 |
210729 |
67.09 |
67.09 |
67.09 |
67.09 |
+1.09 |
61 |
3,393 |
+8 |
Hover/Click |
|
Aug22 |
210729 |
66.57 |
66.57 |
66.57 |
66.57 |
+1.08 |
14 |
3,680 |
-5 |
Hover/Click |
|
Sep22 |
210729 |
66.08 |
66.08 |
66.08 |
66.08 |
+1.07 |
373 |
8,091 |
+299 |
Hover/Click |
|
Oct22 |
210729 |
65.61 |
65.61 |
65.61 |
65.61 |
+1.05 |
321 |
4,563 |
+110 |
Hover/Click |
|
Nov22 |
210729 |
65.17 |
65.17 |
65.17 |
65.17 |
+1.04 |
456 |
5,062 |
-201 |
Hover/Click |
|
Dec22 |
210729 |
64.14 |
64.75 |
64.11 |
64.75 |
+1.04 |
4,216 |
88,388 |
-463 |
Hover/Click |
| Total Volume and Open Interest |
222,303 |
578,632 |
+5,785 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep21 |
210729 |
92.255 |
92.290 |
91.850 |
91.870 |
-0.447 |
21,088 |
41,568 |
+1,254 |
Hover/Click |
|
Dec21 |
210729 |
92.240 |
92.270 |
91.840 |
91.850 |
-0.443 |
280 |
1,357 |
+41 |
Hover/Click |
|
Mar22 |
210729 |
92.020 |
92.020 |
91.785 |
91.785 |
-0.438 |
0 |
130 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
21,368 |
43,059 |
+1,295 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep21 |
210729 |
73.76 |
74.15 |
73.61 |
74.03 |
+0.33 |
82,679 |
167,246 |
+4,011 |
Hover/Click |
|
Dec21 |
210729 |
73.81 |
74.17 |
73.65 |
74.06 |
+0.33 |
27 |
349 |
+1 |
Hover/Click |
|
Mar22 |
210729 |
74.19 |
74.19 |
73.68 |
74.08 |
+0.33 |
0 |
39 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
82,748 |
167,840 |
+4,017 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep21 |
210729 |
139.06 |
139.84 |
138.99 |
139.72 |
+0.64 |
105,537 |
181,671 |
+1,154 |
Hover/Click |
|
Dec21 |
210729 |
139.10 |
139.84 |
139.02 |
139.74 |
+0.64 |
86 |
2,364 |
-4 |
Hover/Click |
|
Mar22 |
210729 |
139.57 |
139.86 |
139.09 |
139.77 |
+0.63 |
0 |
168 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
105,715 |
185,373 |
+1,141 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep21 |
210729 |
79.83 |
80.44 |
79.80 |
80.40 |
+0.59 |
61,284 |
165,593 |
-2,221 |
Hover/Click |
|
Dec21 |
210729 |
79.89 |
80.42 |
79.89 |
80.39 |
+0.59 |
188 |
7,584 |
+63 |
Hover/Click |
|
Mar22 |
210729 |
80.43 |
80.43 |
80.40 |
80.40 |
+0.59 |
6 |
627 |
+5 |
Hover/Click |
|
Jun22 |
210729 |
80.41 |
80.41 |
80.37 |
80.37 |
+0.59 |
15 |
133 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
61,591 |
174,701 |
-2,150 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep21 |
210729 |
91.00 |
91.42 |
90.99 |
91.38 |
+0.42 |
97,101 |
194,583 |
-2,870 |
Hover/Click |
|
Dec21 |
210729 |
91.19 |
91.49 |
91.14 |
91.45 |
+0.42 |
35 |
946 |
-12 |
Hover/Click |
|
Mar22 |
210729 |
91.31 |
91.57 |
91.31 |
91.57 |
+0.42 |
2 |
5 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
97,272 |
196,102 |
-2,870 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep21 |
210729 |
110.02 |
110.57 |
110.00 |
110.55 |
+0.65 |
19,258 |
44,210 |
-194 |
Hover/Click |
|
Dec21 |
210729 |
110.28 |
110.81 |
110.28 |
110.81 |
+0.65 |
292 |
528 |
-13 |
Hover/Click |
|
Mar22 |
210729 |
111.10 |
111.10 |
111.10 |
111.10 |
+0.64 |
0 |
33 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
19,550 |
44,784 |
-207 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep21 |
210729 |
118.55 |
119.03 |
118.51 |
119.01 |
+0.51 |
164,998 |
659,244 |
-1,189 |
Hover/Click |
|
Dec21 |
210729 |
118.77 |
119.25 |
118.74 |
119.23 |
+0.52 |
382 |
6,697 |
-3 |
Hover/Click |
|
Mar22 |
210729 |
119.22 |
119.49 |
119.22 |
119.49 |
+0.51 |
11 |
9,676 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
166,044 |
678,008 |
-1,236 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep21 |
210729 |
498.75 |
501.75 |
498.63 |
500.88 |
+1.75 |
37,870 |
147,455 |
+2,336 |
Hover/Click |
|
Dec21 |
210729 |
494.38 |
495.00 |
492.50 |
494.38 |
+1.63 |
658 |
2,855 |
+642 |
Hover/Click |
| Total Volume and Open Interest |
38,529 |
150,348 |
+2,978 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Aug21 |
210729 |
195.55 |
198.30 |
195.30 |
197.50 |
+2.35 |
21,589 |
18,251 |
-10,744 |
|
|
Sep21 |
210729 |
194.70 |
197.55 |
194.60 |
196.70 |
+2.30 |
17,157 |
25,113 |
+14,727 |
Hover/Click |
|
Oct21 |
210729 |
194.45 |
196.65 |
194.20 |
195.85 |
+2.25 |
13 |
115 |
+1 |
|
|
Nov21 |
210729 |
194.95 |
195.70 |
194.95 |
194.95 |
+2.25 |
|
|
|
|
| Total Volume and Open Interest |
38,759 |
43,479 |
+3,984 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210729 |
164~280 |
164~310 |
163~270 |
164~050 |
-0~070 |
287,686 |
1,185,926 |
-3,200 |
Hover/Click |
|
Dec21 |
210729 |
163~020 |
163~100 |
162~090 |
162~190 |
-0~070 |
72 |
256 |
+6 |
Hover/Click |
|
Mar22 |
210729 |
162~190 |
162~190 |
162~190 |
162~190 |
-0~070 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
287,758 |
1,186,182 |
-3,194 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210729 |
134~145 |
134~160 |
134~030 |
134~070 |
-0~015 |
1,204,331 |
4,063,577 |
+21,984 |
Hover/Click |
|
Dec21 |
210729 |
133~265 |
133~265 |
133~150 |
133~190 |
-0~015 |
1,123 |
8,160 |
-504 |
Hover/Click |
|
Mar22 |
210729 |
133~170 |
133~170 |
133~170 |
133~170 |
-0~015 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,205,454 |
4,071,737 |
+21,480 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210729 |
124~132 |
124~134 |
124~072 |
124~102 |
+0~016 |
703,100 |
3,478,441 |
+22,318 |
Hover/Click |
|
Dec21 |
210729 |
123~250 |
123~300 |
123~246 |
123~270 |
+0~014 |
46 |
1,501 |
+43 |
Hover/Click |
| Total Volume and Open Interest |
703,146 |
3,479,942 |
+22,361 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210729 |
110~095 |
110~100 |
110~086 |
110~095 |
+0~004 |
221,734 |
1,975,544 |
+13,974 |
Hover/Click |
|
Dec21 |
210729 |
110~046 |
110~046 |
110~046 |
110~046 |
+0~004 |
75 |
140 |
+0 |
Hover/Click |
|
Mar22 |
210729 |
110~046 |
110~046 |
110~046 |
110~046 |
+0~004 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
221,809 |
1,975,684 |
+13,974 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Sep21 |
210729 |
99.865 |
99.875 |
99.865 |
99.875 |
+0.010 |
82,039 |
1,002,623 |
+9,554 |
|
|
Dec21 |
210729 |
99.815 |
99.825 |
99.815 |
99.825 |
+0.015 |
55,579 |
1,024,339 |
+7,946 |
|
|
Mar22 |
210729 |
99.830 |
99.840 |
99.830 |
99.840 |
+0.010 |
73,174 |
897,800 |
-4,359 |
|
|
Jun22 |
210729 |
99.790 |
99.800 |
99.780 |
99.795 |
+0.015 |
89,208 |
807,674 |
+10,905 |
|
|
Sep22 |
210729 |
99.715 |
99.730 |
99.700 |
99.720 |
+0.015 |
106,227 |
669,012 |
-8,129 |
|
|
Dec22 |
210729 |
99.580 |
99.595 |
99.560 |
99.585 |
+0.020 |
86,199 |
859,573 |
-5,488 |
|
|
Mar23 |
210729 |
99.500 |
99.515 |
99.470 |
99.495 |
+0.020 |
78,987 |
1,028,035 |
+6,994 |
|
|
Jun23 |
210729 |
99.385 |
99.395 |
99.350 |
99.375 |
+0.025 |
80,917 |
858,437 |
+4,129 |
|
|
Sep23 |
210729 |
99.185 |
99.190 |
99.145 |
99.165 |
+0.020 |
81,500 |
727,552 |
-5,842 |
|
|
Dec23 |
210729 |
99.085 |
99.090 |
99.040 |
99.060 |
+0.015 |
90,581 |
875,885 |
-7,641 |
|
|
Mar24 |
210729 |
98.990 |
98.995 |
98.945 |
98.965 |
+0.015 |
59,078 |
341,060 |
+1,411 |
|
|
Jun24 |
210729 |
98.900 |
98.905 |
98.855 |
98.870 |
+0.015 |
77,931 |
388,802 |
-1,673 |
|
|
Sep24 |
210729 |
98.815 |
98.815 |
98.765 |
98.785 |
+0.010 |
40,982 |
464,340 |
+1,026 |
|
|
Dec24 |
210729 |
98.730 |
98.735 |
98.680 |
98.700 |
+0.005 |
48,629 |
762,298 |
+1,627 |
|
|
Mar25 |
210729 |
98.690 |
98.690 |
98.635 |
98.655 |
unch |
24,074 |
311,689 |
+2,604 |
|
|
Jun25 |
210729 |
98.635 |
98.635 |
98.575 |
98.600 |
-0.005 |
23,524 |
177,784 |
+852 |
|
|
Sep25 |
210729 |
98.585 |
98.585 |
98.525 |
98.550 |
-0.005 |
18,048 |
185,685 |
+1,299 |
|
|
Dec25 |
210729 |
98.525 |
98.525 |
98.460 |
98.485 |
-0.010 |
26,107 |
177,332 |
-954 |
|
| Total Volume and Open Interest |
1,192,545 |
12,014,673 |
+15,361 |
|
| Ultra T-Bond(CBOT) |
|
Sep21 |
210729 |
199~27 |
199~30 |
198~02 |
198~23 |
-0~04 |
128,509 |
1,235,298 |
-3,603 |
|
|
Dec21 |
210729 |
196~29 |
198~05 |
196~11 |
197~00 |
-0~03 |
1 |
2 |
+1 |
|
|
Mar22 |
210729 |
197~00 |
197~00 |
197~00 |
197~00 |
-0~03 |
|
|
|
|
| Total Volume and Open Interest |
128,510 |
1,235,300 |
-3,602 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Sep21 |
210729 |
150~085 |
150~115 |
149~200 |
149~270 |
-0~035 |
247,827 |
1,488,284 |
-8,430 |
|
|
Dec21 |
210729 |
148~105 |
148~140 |
147~240 |
147~300 |
-0~035 |
4 |
20 |
+3 |
|
|
Mar22 |
210729 |
147~300 |
147~300 |
147~300 |
147~300 |
-0~035 |
|
|
|
|
| Total Volume and Open Interest |
247,831 |
1,488,304 |
-8,427 |
|
| 30 Day Federal Funds(CBOT) |
|
Jul21 |
210729 |
99.900 |
99.902 |
99.900 |
99.900 |
unch |
93 |
146,696 |
-28 |
|
|
Aug21 |
210729 |
99.910 |
99.910 |
99.905 |
99.910 |
+0.005 |
2,349 |
108,697 |
-158 |
|
|
Sep21 |
210729 |
99.915 |
99.915 |
99.910 |
99.910 |
unch |
1,181 |
90,179 |
-454 |
|
|
Oct21 |
210729 |
99.915 |
99.915 |
99.915 |
99.915 |
+0.005 |
2,068 |
77,846 |
-322 |
|
|
Nov21 |
210729 |
99.920 |
99.920 |
99.915 |
99.915 |
unch |
4,636 |
93,767 |
+2,451 |
|
|
Dec21 |
210729 |
99.920 |
99.920 |
99.915 |
99.915 |
unch |
701 |
47,919 |
-139 |
|
| Total Volume and Open Interest |
43,680 |
1,085,516 |
+1,129 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep21 |
210729 |
152.36 |
152.43 |
152.34 |
152.34 |
unch |
813 |
17,389 |
-139 |
Hover/Click |
|
Dec21 |
210729 |
152.34 |
152.34 |
152.34 |
152.34 |
unch |
|
|
|
Hover/Click |
|
Mar22 |
210729 |
152.34 |
152.34 |
152.34 |
152.34 |
unch |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
813 |
17,389 |
-139 |
|
| Euro-Buxl(EUREX) |
|
Sep21 |
210729 |
214.88 |
214.96 |
213.20 |
214.44 |
+0.30 |
59,781 |
312,982 |
-1,671 |
|
|
Dec21 |
210729 |
211.86 |
212.80 |
211.86 |
212.80 |
+0.30 |
2 |
12,520 |
-1 |
|
|
Mar22 |
210729 |
211.64 |
211.64 |
211.64 |
211.64 |
+0.30 |
|
|
|
|
| Total Volume and Open Interest |
59,783 |
325,502 |
-1,672 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210729 |
176.57 |
176.67 |
176.03 |
176.44 |
+0.03 |
504,517 |
1,485,875 |
+130,434 |
Hover/Click |
|
Dec21 |
210729 |
173.63 |
173.63 |
173.19 |
173.54 |
+0.03 |
1,182 |
9,834 |
+944 |
Hover/Click |
|
Mar22 |
210729 |
175.59 |
175.59 |
175.59 |
175.59 |
+0.03 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
505,699 |
1,495,709 |
+131,378 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210729 |
135.37 |
135.41 |
135.22 |
135.32 |
-0.01 |
276,110 |
1,319,229 |
-6,605 |
Hover/Click |
|
Dec21 |
210729 |
136.10 |
136.10 |
136.10 |
136.10 |
-0.01 |
34 |
73 |
+32 |
Hover/Click |
|
Mar22 |
210729 |
137.92 |
137.92 |
137.92 |
137.92 |
-0.01 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
276,144 |
1,319,302 |
-6,573 |
|
| Euro-Schatz(EUREX) |
|
Sep21 |
210729 |
112.36 |
112.36 |
112.33 |
112.35 |
unch |
264,301 |
1,293,406 |
+51,757 |
|
|
Dec21 |
210729 |
112.35 |
112.35 |
112.35 |
112.35 |
+0.01 |
0 |
814 |
-11 |
|
|
Mar22 |
210729 |
113.35 |
113.35 |
113.35 |
113.35 |
unch |
|
|
|
|
| Total Volume and Open Interest |
264,301 |
1,294,220 |
+51,746 |
|
| 3-Mth Euribor(EUREX) |
|
Sep21 |
210729 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
1,541 |
+0 |
|
|
Dec21 |
210729 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
741 |
+0 |
|
|
Mar22 |
210729 |
100.530 |
100.530 |
100.530 |
100.530 |
unch |
0 |
778 |
+0 |
|
| Total Volume and Open Interest |
30 |
3,896 |
+30 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Sep21 |
210729 |
129~20 |
129~26 |
129~12 |
129~24 |
+0~02 |
223,444 |
716,350 |
+4,107 |
Hover/Click |
|
Dec21 |
210729 |
128~23 |
128~23 |
128~23 |
128~23 |
+0~02 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
223,444 |
716,351 |
+4,107 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Sep21 |
210729 |
99.92 |
99.92 |
99.92 |
99.92 |
+0.00 |
32,807 |
542,624 |
-839 |
|
|
Dec21 |
210729 |
99.88 |
99.88 |
99.88 |
99.88 |
+0.00 |
32,637 |
466,316 |
-7,262 |
|
|
Mar22 |
210729 |
99.74 |
99.74 |
99.72 |
99.74 |
+0.00 |
34,223 |
482,243 |
-16,322 |
|
|
Jun22 |
210729 |
99.64 |
99.65 |
99.64 |
99.65 |
+0.01 |
48,211 |
328,882 |
-21,633 |
|
|
Sep22 |
210729 |
99.57 |
99.58 |
99.57 |
99.58 |
+0.00 |
45,048 |
359,254 |
+365 |
|
|
Dec22 |
210729 |
99.52 |
99.54 |
99.51 |
99.54 |
+0.01 |
35,087 |
348,980 |
+296 |
|
| Total Volume and Open Interest |
392,486 |
4,386,993 |
-50,995 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Sep21 |
210729 |
100.535 |
100.540 |
100.535 |
100.540 |
unch |
15,724 |
413,668 |
+1,956 |
|
|
Dec21 |
210729 |
100.535 |
100.540 |
100.535 |
100.540 |
unch |
18,858 |
433,185 |
+36 |
|
|
Mar22 |
210729 |
100.530 |
100.535 |
100.530 |
100.530 |
unch |
20,465 |
286,656 |
-1,769 |
|
| Total Volume and Open Interest |
523,090 |
4,153,321 |
+24,570 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep21 |
210729 |
99.97 |
99.98 |
99.97 |
99.98 |
unch |
1,097 |
122,514 |
-1,107 |
|
|
Dec21 |
210729 |
99.94 |
99.95 |
99.94 |
99.95 |
unch |
2,944 |
139,423 |
-2,310 |
|
|
Mar22 |
210729 |
99.91 |
99.92 |
99.91 |
99.92 |
unch |
3,131 |
142,126 |
-1,308 |
|
|
Jun22 |
210729 |
99.86 |
99.88 |
99.85 |
99.87 |
+0.01 |
1,973 |
168,523 |
-26 |
|
|
Sep22 |
210729 |
99.77 |
99.79 |
99.76 |
99.78 |
+0.01 |
2,951 |
116,132 |
+569 |
|
|
Dec22 |
210729 |
99.66 |
99.68 |
99.66 |
99.68 |
+0.01 |
4,623 |
81,618 |
+332 |
|
|
Mar23 |
210729 |
99.56 |
99.59 |
99.56 |
99.58 |
+0.01 |
700 |
49,919 |
-112 |
|
|
Jun23 |
210729 |
99.46 |
99.49 |
99.46 |
99.48 |
+0.01 |
1,137 |
46,788 |
-242 |
|
|
Sep23 |
210729 |
99.38 |
99.39 |
99.38 |
99.39 |
+0.01 |
3 |
3,847 |
+0 |
|
|
Dec23 |
210729 |
99.29 |
99.30 |
99.26 |
99.30 |
unch |
0 |
1,685 |
+0 |
|
| Total Volume and Open Interest |
18,559 |
872,955 |
-4,204 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep21 |
210729 |
98.85 |
98.87 |
98.81 |
98.85 |
unch |
133,701 |
1,262,380 |
-2,379 |
|
|
Dec21 |
210729 |
98.81 |
98.81 |
98.81 |
98.81 |
unch |
|
|
|
|
| Total Volume and Open Interest |
133,701 |
1,262,380 |
-2,379 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep21 |
210729 |
99.72 |
99.74 |
99.71 |
99.73 |
+0.01 |
70,552 |
788,872 |
-3,962 |
|
|
Dec21 |
210729 |
99.62 |
99.62 |
99.62 |
99.62 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
70,552 |
788,872 |
-3,962 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Aug21 |
210729 |
1806.6 |
1832.6 |
1806.1 |
1831.2 |
+31.5 |
177,043 |
78,415 |
-35,801 |
Hover/Click |
|
Oct21 |
210729 |
1808.2 |
1834.7 |
1808.2 |
1833.2 |
+31.4 |
8,565 |
35,673 |
+934 |
Hover/Click |
|
Dec21 |
210729 |
1811.5 |
1837.5 |
1810.9 |
1835.8 |
+31.2 |
77,687 |
354,242 |
+17,478 |
Hover/Click |
|
Feb22 |
210729 |
1813.5 |
1838.7 |
1813.5 |
1837.7 |
+31.2 |
2,296 |
19,028 |
+172 |
Hover/Click |
|
Apr22 |
210729 |
1820.0 |
1840.7 |
1820.0 |
1839.4 |
+31.3 |
921 |
4,691 |
-45 |
Hover/Click |
|
Jun22 |
210729 |
1835.5 |
1840.8 |
1833.6 |
1840.8 |
+31.1 |
139 |
4,687 |
+9 |
Hover/Click |
|
Aug22 |
210729 |
1834.9 |
1843.0 |
1834.9 |
1842.4 |
+31.1 |
1 |
164 |
+0 |
Hover/Click |
|
Oct22 |
210729 |
1829.0 |
1843.9 |
1829.0 |
1843.9 |
+31.1 |
9 |
68 |
+1 |
Hover/Click |
|
Dec22 |
210729 |
1823.6 |
1845.5 |
1823.6 |
1845.5 |
+31.3 |
133 |
1,454 |
-2 |
Hover/Click |
|
Feb23 |
210729 |
1848.5 |
1848.5 |
1848.5 |
1848.5 |
+31.3 |
|
|
|
Hover/Click |
|
Apr23 |
210729 |
1851.7 |
1851.7 |
1851.7 |
1851.7 |
+31.3 |
|
|
|
Hover/Click |
|
Jun23 |
210729 |
1854.9 |
1854.9 |
1854.9 |
1854.9 |
+31.3 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
267,889 |
500,187 |
-17,010 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Sep21 |
210729 |
2501.5 |
2587.5 |
2500.0 |
2578.2 |
+90.5 |
80,912 |
112,920 |
+1,643 |
Hover/Click |
|
Dec21 |
210729 |
2507.5 |
2592.0 |
2506.5 |
2583.5 |
+90.4 |
4,113 |
29,422 |
+747 |
Hover/Click |
|
Mar22 |
210729 |
2523.0 |
2593.0 |
2523.0 |
2588.7 |
+90.0 |
281 |
4,613 |
+52 |
Hover/Click |
|
May22 |
210729 |
2516.5 |
2598.5 |
2516.5 |
2592.2 |
+90.0 |
28 |
803 |
+9 |
Hover/Click |
|
Jul22 |
210729 |
2575.5 |
2596.4 |
2575.5 |
2596.4 |
+90.8 |
13 |
155 |
+0 |
Hover/Click |
|
Sep22 |
210729 |
2585.0 |
2600.0 |
2585.0 |
2599.6 |
+90.8 |
6 |
29 |
+1 |
Hover/Click |
|
Dec22 |
210729 |
2606.3 |
2606.3 |
2606.3 |
2606.3 |
+90.8 |
3 |
99 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
85,862 |
150,814 |
+2,366 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct21 |
210729 |
1065.7 |
1081.3 |
1059.4 |
1067.6 |
+9.5 |
15,267 |
55,830 |
+1,186 |
Hover/Click |
|
Jan22 |
210729 |
1071.0 |
1082.8 |
1064.9 |
1070.6 |
+9.5 |
251 |
3,028 |
-6 |
Hover/Click |
|
Apr22 |
210729 |
1079.7 |
1085.0 |
1069.0 |
1073.2 |
+9.2 |
30 |
329 |
+1 |
Hover/Click |
|
Jul22 |
210729 |
1080.0 |
1086.8 |
1076.1 |
1076.1 |
+9.0 |
3 |
33 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
15,594 |
59,378 |
+1,172 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep21 |
210729 |
2627.50 |
2677.00 |
2626.00 |
2643.10 |
+20.50 |
1,977 |
9,195 |
-231 |
Hover/Click |
|
Dec21 |
210729 |
2650.00 |
2672.00 |
2641.50 |
2650.00 |
+20.30 |
379 |
871 |
+289 |
Hover/Click |
|
Mar22 |
210729 |
2648.20 |
2648.20 |
2648.20 |
2648.20 |
+20.40 |
1 |
28 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
2,357 |
10,098 |
+59 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Sep21 |
210729 |
447.95 |
454.90 |
445.95 |
452.35 |
+4.15 |
86,634 |
119,282 |
-1,781 |
Hover/Click |
|
Dec21 |
210729 |
444.80 |
451.35 |
443.15 |
450.15 |
+4.60 |
16,878 |
52,279 |
+302 |
Hover/Click |
|
Mar22 |
210729 |
442.95 |
449.95 |
442.20 |
449.35 |
+4.65 |
4,377 |
22,009 |
+613 |
Hover/Click |
|
May22 |
210729 |
444.50 |
448.95 |
442.00 |
448.50 |
+4.65 |
788 |
3,184 |
-214 |
Hover/Click |
|
Jul22 |
210729 |
446.00 |
447.60 |
445.40 |
447.60 |
+4.60 |
133 |
1,244 |
-21 |
Hover/Click |
| Total Volume and Open Interest |
110,872 |
208,816 |
-972 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210729 |
34867 |
35061 |
34774 |
34974 |
+140 |
167,090 |
101,776 |
-2,197 |
Hover/Click |
|
Dec21 |
210729 |
34757 |
34934 |
34666 |
34855 |
+137 |
133 |
767 |
+50 |
Hover/Click |
|
Mar22 |
210729 |
34786 |
34786 |
34620 |
34786 |
+139 |
2 |
10 |
-1 |
Hover/Click |
|
Jun22 |
210729 |
34669 |
34669 |
34669 |
34669 |
+139 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
167,225 |
102,554 |
-2,148 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Sep21 |
210729 |
4399.50 |
4411.75 |
4381.50 |
4411.75 |
+18.00 |
1,873 |
27,091 |
-408 |
|
|
Dec21 |
210729 |
4401.50 |
4401.50 |
4401.50 |
4401.50 |
+18.00 |
|
|
|
|
|
Mar22 |
210729 |
1118.20 |
1118.20 |
1118.20 |
1118.20 |
+18.90 |
|
|
|
|
|
Jun22 |
210729 |
1108.80 |
1108.80 |
1108.80 |
1108.80 |
+16.40 |
|
|
|
|
| Total Volume and Open Interest |
1,873 |
27,165 |
-408 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep21 |
210729 |
4393.75 |
4422.50 |
4380.50 |
4411.75 |
+18.00 |
1,575,473 |
2,560,106 |
-31,927 |
Hover/Click |
|
Dec21 |
210729 |
4383.00 |
4412.00 |
4370.75 |
4401.50 |
+18.00 |
1,521 |
59,247 |
+578 |
Hover/Click |
|
Mar22 |
210729 |
4366.75 |
4404.50 |
4363.50 |
4395.00 |
+19.00 |
17 |
1,210 |
+6 |
Hover/Click |
|
Jun22 |
210729 |
4385.50 |
4385.50 |
4385.50 |
4385.50 |
+16.25 |
0 |
45,852 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,577,011 |
2,666,461 |
-31,343 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep21 |
210729 |
14984.75 |
15084.00 |
14905.00 |
15037.75 |
+26.25 |
671,793 |
232,644 |
+2,486 |
Hover/Click |
|
Dec21 |
210729 |
14970.00 |
15070.50 |
14897.00 |
15026.00 |
+26.00 |
1,918 |
2,042 |
+69 |
Hover/Click |
|
Mar22 |
210729 |
14959.00 |
15059.00 |
14902.50 |
15024.75 |
+23.25 |
9 |
29 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
673,720 |
234,722 |
+2,556 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep21 |
210729 |
2678.50 |
2719.10 |
2670.70 |
2703.00 |
+26.50 |
8,721 |
43,803 |
+287 |
Hover/Click |
|
Dec21 |
210729 |
2690.90 |
2710.00 |
2690.90 |
2699.00 |
+26.50 |
0 |
8 |
+0 |
Hover/Click |
|
Mar22 |
210729 |
2720.50 |
2720.50 |
2720.50 |
2720.50 |
+25.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
8,721 |
43,811 |
+287 |
|
| Volatility Index(CBOE) |
|
Jul21 |
210721 |
19.95 |
20.00 |
18.50 |
18.90 |
-1.06 |
127,827 |
34,977 |
-12,677 |
|
|
Aug21 |
210729 |
20.40 |
20.70 |
19.55 |
19.71 |
-0.40 |
97,232 |
145,155 |
-7,866 |
|
|
Sep21 |
210729 |
22.05 |
22.23 |
21.40 |
21.55 |
-0.25 |
54,507 |
69,704 |
+8,127 |
|
|
Oct21 |
210729 |
22.80 |
22.96 |
22.32 |
22.44 |
-0.19 |
16,851 |
37,585 |
+1,785 |
|
| Total Volume and Open Interest |
186,342 |
302,318 |
+3,495 |
|
| S & P 600(CME) |
|
Sep21 |
210729 |
1345.40 |
1345.40 |
1345.40 |
1345.40 |
+14.90 |
|
|
|
|
|
Dec21 |
210729 |
1346.30 |
1346.30 |
1346.30 |
1346.30 |
+14.90 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep21 |
210729 |
2223.60 |
2255.70 |
2215.70 |
2237.50 |
+16.80 |
185,690 |
455,502 |
+5,911 |
Hover/Click |
|
Dec21 |
210729 |
2220.00 |
2250.10 |
2212.30 |
2233.10 |
+16.70 |
177 |
1,562 |
+67 |
Hover/Click |
|
Mar22 |
210729 |
2228.40 |
2228.40 |
2228.40 |
2228.40 |
+14.90 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
185,867 |
457,067 |
+5,978 |
|
| Nikkei 225(CME) |
|
Sep21 |
210729 |
27810 |
27950 |
27645 |
27775 |
-35 |
6,761 |
15,684 |
-83 |
|
|
Dec21 |
210729 |
27765 |
27795 |
27520 |
27615 |
-35 |
6 |
26 |
-1 |
|
| Total Volume and Open Interest |
6,767 |
15,710 |
-84 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep21 |
210729 |
27595 |
27880 |
27515 |
27835 |
+250 |
36,826 |
116,885 |
-488 |
|
|
Dec21 |
210729 |
27665 |
27665 |
27665 |
27665 |
+255 |
420 |
10,898 |
+224 |
|
|
Mar22 |
210729 |
27630 |
27630 |
27630 |
27630 |
+255 |
0 |
623 |
+0 |
|
| Total Volume and Open Interest |
37,350 |
150,702 |
-160 |
|
| Nikkei 225 Mini(JPX) |
|
Sep21 |
210729 |
27820 |
27820 |
27625 |
27810 |
+280 |
305,905 |
260,502 |
+2,475 |
|
|
Dec21 |
210729 |
27370 |
27695 |
27355 |
27600 |
+270 |
14,379 |
10,899 |
-59 |
|
|
Mar22 |
210729 |
27285 |
27630 |
27285 |
27560 |
+280 |
276 |
2,527 |
+95 |
|
| Total Volume and Open Interest |
343,367 |
312,856 |
+7,608 |
|
| Nikkei 225(JPX) |
|
Sep21 |
210729 |
27810 |
27810 |
27630 |
27810 |
+280 |
19,775 |
191,271 |
+256 |
|
|
Dec21 |
210729 |
27630 |
27630 |
27450 |
27600 |
+270 |
295 |
43,346 |
+20 |
|
|
Mar22 |
210729 |
27450 |
27560 |
27450 |
27560 |
+280 |
13 |
3,474 |
+10 |
|
| Total Volume and Open Interest |
20,085 |
286,890 |
+686 |
|
| Nikkei 225(CME) Yen |
|
Sep21 |
210729 |
27790 |
27930 |
27625 |
27755 |
-35 |
32,274 |
47,874 |
+596 |
|
|
Dec21 |
210729 |
27570 |
27725 |
27450 |
27570 |
-25 |
7 |
13 |
+0 |
|
|
Mar22 |
210729 |
27495 |
27495 |
27495 |
27495 |
-25 |
|
|
|
|
| Total Volume and Open Interest |
32,281 |
47,887 |
+596 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep21 |
210729 |
27760 |
27760 |
27760 |
27760 |
-30 |
|
|
|
|
|
Dec21 |
210729 |
27570 |
27570 |
27570 |
27570 |
-30 |
|
|
|
|
|
Mar22 |
210729 |
27500 |
27500 |
27500 |
27500 |
-20 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Aug21 |
210729 |
6606.0 |
6668.0 |
6601.5 |
6631.0 |
+25.0 |
55,165 |
262,360 |
+4,423 |
|
|
Sep21 |
210729 |
6608.0 |
6662.0 |
6608.0 |
6627.0 |
+25.0 |
98 |
15,667 |
+12 |
|
|
Oct21 |
210729 |
6618.5 |
6618.5 |
6618.5 |
6618.5 |
+25.0 |
|
|
|
|
|
Dec21 |
210729 |
6612.5 |
6612.5 |
6602.0 |
6602.0 |
+25.0 |
0 |
28,508 |
+0 |
|
|
Mar22 |
210729 |
6584.5 |
6584.5 |
6584.5 |
6584.5 |
+25.0 |
|
|
|
|
|
Jun22 |
210729 |
6455.0 |
6455.0 |
6455.0 |
6455.0 |
+25.0 |
|
|
|
|
| Total Volume and Open Interest |
55,263 |
316,039 |
+4,435 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jul21 |
210729 |
25389 |
26226 |
25389 |
26146 |
+762 |
250,137 |
56,668 |
-29,211 |
|
|
Aug21 |
210729 |
25330 |
26259 |
25330 |
26203 |
+884 |
82,187 |
70,712 |
+39,992 |
|
|
Sep21 |
210729 |
25316 |
26157 |
25311 |
26129 |
+892 |
955 |
2,949 |
+12 |
|
| Total Volume and Open Interest |
334,479 |
135,000 |
+10,482 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210729 |
15534.0 |
15650.0 |
15496.0 |
15624.0 |
+63.0 |
73,743 |
80,901 |
+4,394 |
|
|
Dec21 |
210729 |
15513.0 |
15603.0 |
15513.0 |
15597.0 |
+63.0 |
26 |
378 |
+0 |
|
|
Mar22 |
210729 |
15578.0 |
15578.0 |
15578.0 |
15578.0 |
+64.0 |
0 |
54 |
+0 |
|
| Total Volume and Open Interest |
73,769 |
81,333 |
+4,394 |
|
| Mini-DAX(EUREX) |
|
Sep21 |
210729 |
15535.0 |
15650.0 |
15495.0 |
15624.0 |
+63.0 |
57,417 |
19,619 |
+2,666 |
|
|
Dec21 |
210729 |
15471.0 |
15621.0 |
15471.0 |
15597.0 |
+63.0 |
92 |
379 |
+45 |
|
|
Mar22 |
210729 |
15578.0 |
15578.0 |
15578.0 |
15578.0 |
+64.0 |
2 |
17 |
-1 |
|
| Total Volume and Open Interest |
57,511 |
20,015 |
+2,710 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210729 |
4090 |
4124 |
4080 |
4113 |
+16 |
647,272 |
2,925,105 |
+20,791 |
|
|
Dec21 |
210729 |
4086 |
4100 |
4082 |
4090 |
+16 |
1,191 |
117,491 |
+242 |
|
|
Mar22 |
201030 |
2870 |
2870 |
2870 |
2870 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210729 |
12067 |
12101 |
12010 |
12060 |
+16 |
30,099 |
140,611 |
-1,435 |
|
|
Dec21 |
210729 |
11988 |
12062 |
11988 |
12028 |
+15 |
1 |
806 |
-4 |
|
|
Mar22 |
210729 |
11908 |
11908 |
11908 |
11908 |
+16 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
30,100 |
141,419 |
-1,439 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep21 |
210729 |
6948.00 |
7022.00 |
6930.00 |
7007.50 |
+57.00 |
90,959 |
597,811 |
-1,569 |
|
|
Dec21 |
210729 |
6926.00 |
6988.00 |
6926.00 |
6974.50 |
+56.50 |
3 |
76 |
+2 |
|
|
Mar22 |
210729 |
6909.50 |
6911.50 |
6905.50 |
6905.50 |
+53.00 |
0 |
12 |
+0 |
|
| Total Volume and Open Interest |
90,962 |
597,902 |
-1,567 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep21 |
210729 |
7283.0 |
7334.0 |
7281.0 |
7331.0 |
+49.0 |
36,754 |
272,475 |
+3,019 |
|
|
Dec21 |
210729 |
7302.0 |
7302.0 |
7302.0 |
7302.0 |
+49.0 |
0 |
147 |
+0 |
|
|
Mar22 |
210729 |
7235.0 |
7235.0 |
7235.0 |
7235.0 |
+49.0 |
|
|
|
|
| Total Volume and Open Interest |
37,162 |
273,124 |
+3,417 |
|
| FTSE MIB(ISE) |
|
Sep21 |
210729 |
25225.00 |
25520.00 |
25225.00 |
25490.00 |
+253.00 |
15,145 |
74,681 |
+822 |
|
|
Dec21 |
210729 |
25125.00 |
25160.00 |
25010.00 |
25150.00 |
+253.00 |
8 |
647 |
+2 |
|
|
Mar22 |
210729 |
24993.00 |
24993.00 |
24993.00 |
24993.00 |
+278.00 |
0 |
6 |
+0 |
|
| Total Volume and Open Interest |
15,153 |
75,334 |
+824 |
|
| KOSPI 200(KFE) |
|
Sep21 |
210729 |
430.00 |
431.20 |
428.15 |
429.40 |
+0.75 |
195,830 |
249,414 |
-2,583 |
|
|
Dec21 |
210729 |
429.50 |
430.50 |
427.80 |
428.95 |
+0.70 |
275 |
29,061 |
+21 |
|
|
Mar22 |
210729 |
426.25 |
426.25 |
426.25 |
426.25 |
+0.75 |
0 |
2,755 |
+0 |
|
| Total Volume and Open Interest |
196,105 |
298,643 |
-2,562 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Aug21 |
210729 |
539.75 |
543.70 |
537.85 |
543.50 |
+8.05 |
10 |
1,673 |
-6 |
|
|
Sep21 |
210729 |
541.00 |
541.00 |
541.00 |
541.00 |
+8.05 |
|
|
|
|
|
Oct21 |
210729 |
543.00 |
543.00 |
543.00 |
543.00 |
+12.05 |
|
|
|
|
| Total Volume and Open Interest |
10 |
1,673 |
-6 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
