|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed August 04, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Aug21 |
210804 |
1390.25 |
1406.50 |
1390.25 |
1403.50 |
+11.25 |
1,153 |
5,518 |
-817 |
Hover/Click |
|
Sep21 |
210804 |
1327.00 |
1335.50 |
1320.25 |
1332.00 |
+8.25 |
11,372 |
44,893 |
+39 |
Hover/Click |
|
Nov21 |
210804 |
1322.25 |
1329.75 |
1314.00 |
1325.75 |
+6.00 |
74,624 |
372,104 |
+28 |
Hover/Click |
|
Jan22 |
210804 |
1327.00 |
1334.50 |
1319.50 |
1330.50 |
+5.25 |
10,773 |
69,112 |
-397 |
Hover/Click |
|
Mar22 |
210804 |
1327.00 |
1332.75 |
1319.00 |
1328.75 |
+5.25 |
6,815 |
86,937 |
+394 |
Hover/Click |
|
May22 |
210804 |
1325.50 |
1332.50 |
1320.25 |
1329.50 |
+6.00 |
3,206 |
37,610 |
+391 |
Hover/Click |
|
Jul22 |
210804 |
1326.75 |
1332.25 |
1320.50 |
1329.00 |
+5.50 |
4,025 |
22,388 |
-220 |
Hover/Click |
|
Aug22 |
210804 |
1316.00 |
1318.50 |
1306.50 |
1314.00 |
+3.75 |
61 |
990 |
+3 |
Hover/Click |
|
Sep22 |
210804 |
1274.75 |
1278.50 |
1269.50 |
1275.25 |
+4.50 |
61 |
1,563 |
+1 |
Hover/Click |
|
Nov22 |
210804 |
1250.00 |
1257.00 |
1245.75 |
1253.25 |
+4.50 |
990 |
15,189 |
-67 |
Hover/Click |
|
Jan23 |
210804 |
1253.25 |
1256.25 |
1247.00 |
1253.25 |
+4.50 |
11 |
680 |
+3 |
Hover/Click |
|
Mar23 |
210804 |
1240.00 |
1240.00 |
1240.00 |
1240.00 |
+4.75 |
7 |
463 |
+5 |
Hover/Click |
|
May23 |
210804 |
1235.50 |
1235.50 |
1235.50 |
1235.50 |
+4.75 |
0 |
19 |
+0 |
Hover/Click |
|
Jul23 |
210804 |
1229.00 |
1235.75 |
1226.00 |
1235.75 |
+4.75 |
0 |
80 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
113,104 |
657,972 |
-633 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Aug21 |
210804 |
351.10 |
354.50 |
350.00 |
353.10 |
+5.30 |
1,648 |
1,099 |
-1,328 |
Hover/Click |
|
Sep21 |
210804 |
349.00 |
353.40 |
346.50 |
351.50 |
+4.00 |
12,853 |
58,240 |
-4 |
Hover/Click |
|
Oct21 |
210804 |
347.30 |
352.60 |
345.40 |
350.60 |
+4.30 |
6,245 |
31,938 |
+216 |
Hover/Click |
|
Dec21 |
210804 |
351.10 |
356.00 |
348.60 |
354.00 |
+4.30 |
33,807 |
154,603 |
+1,866 |
Hover/Click |
|
Jan22 |
210804 |
351.90 |
357.10 |
349.80 |
354.90 |
+4.20 |
6,476 |
29,587 |
-343 |
Hover/Click |
|
Mar22 |
210804 |
353.70 |
357.90 |
351.00 |
355.50 |
+3.90 |
5,201 |
35,572 |
-63 |
Hover/Click |
|
May22 |
210804 |
355.00 |
358.90 |
352.20 |
356.50 |
+3.90 |
2,468 |
19,306 |
+169 |
Hover/Click |
|
Jul22 |
210804 |
357.80 |
361.40 |
354.90 |
359.10 |
+3.60 |
2,084 |
11,126 |
+93 |
Hover/Click |
|
Aug22 |
210804 |
354.90 |
359.60 |
354.20 |
357.90 |
+3.10 |
174 |
2,930 |
+16 |
Hover/Click |
|
Sep22 |
210804 |
351.40 |
355.80 |
350.30 |
354.60 |
+3.30 |
155 |
2,477 |
+36 |
Hover/Click |
| Total Volume and Open Interest |
71,338 |
355,309 |
+720 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Aug21 |
210804 |
63.58 |
63.97 |
62.28 |
62.77 |
-0.50 |
563 |
421 |
-454 |
Hover/Click |
|
Sep21 |
210804 |
62.46 |
63.32 |
61.55 |
62.32 |
-0.13 |
13,976 |
68,212 |
-131 |
Hover/Click |
|
Oct21 |
210804 |
61.90 |
62.76 |
61.00 |
61.76 |
-0.22 |
10,040 |
42,555 |
-684 |
Hover/Click |
|
Dec21 |
210804 |
61.75 |
62.56 |
60.76 |
61.54 |
-0.26 |
60,498 |
179,177 |
+932 |
Hover/Click |
|
Jan22 |
210804 |
61.45 |
62.04 |
60.30 |
61.08 |
-0.27 |
7,753 |
48,081 |
+1,549 |
Hover/Click |
|
Mar22 |
210804 |
60.57 |
61.10 |
59.46 |
60.23 |
-0.27 |
4,742 |
38,709 |
+215 |
Hover/Click |
|
May22 |
210804 |
59.50 |
60.24 |
58.67 |
59.39 |
-0.32 |
2,570 |
24,654 |
-145 |
Hover/Click |
|
Jul22 |
210804 |
58.81 |
59.57 |
57.99 |
58.73 |
-0.35 |
1,849 |
16,031 |
+479 |
Hover/Click |
|
Aug22 |
210804 |
58.18 |
58.54 |
57.24 |
57.93 |
-0.35 |
115 |
1,527 |
-21 |
Hover/Click |
|
Sep22 |
210804 |
57.95 |
57.95 |
56.40 |
57.05 |
-0.40 |
89 |
1,900 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
102,373 |
435,582 |
+1,730 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov21 |
210804 |
856.0 |
884.5 |
855.2 |
872.8 |
+17.7 |
0 |
125,710 |
+1,298 |
Hover/Click |
|
Jan22 |
210804 |
849.0 |
870.1 |
843.5 |
858.9 |
+14.4 |
0 |
56,753 |
+363 |
Hover/Click |
|
Mar22 |
210804 |
835.1 |
855.3 |
834.1 |
845.1 |
+12.4 |
0 |
20,341 |
+805 |
Hover/Click |
|
May22 |
210804 |
815.7 |
835.0 |
815.4 |
825.2 |
+11.8 |
0 |
5,874 |
+36 |
Hover/Click |
|
Jul22 |
210804 |
790.5 |
808.8 |
790.5 |
800.5 |
+12.1 |
0 |
3,981 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
0 |
214,073 |
+2,513 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210804 |
550.50 |
555.25 |
540.25 |
545.75 |
-4.75 |
83,836 |
372,245 |
-11,018 |
Hover/Click |
|
Dec21 |
210804 |
552.00 |
556.75 |
541.25 |
546.75 |
-5.00 |
131,664 |
655,011 |
+1,945 |
Hover/Click |
|
Mar22 |
210804 |
560.25 |
564.75 |
549.50 |
555.00 |
-5.25 |
18,235 |
188,154 |
+3,745 |
Hover/Click |
|
May22 |
210804 |
565.25 |
569.50 |
554.75 |
560.00 |
-5.00 |
6,735 |
76,508 |
+588 |
Hover/Click |
|
Jul22 |
210804 |
565.75 |
570.00 |
555.50 |
561.00 |
-4.75 |
6,910 |
81,529 |
+639 |
Hover/Click |
|
Sep22 |
210804 |
520.75 |
525.00 |
514.25 |
521.50 |
+0.75 |
2,666 |
25,890 |
+858 |
Hover/Click |
|
Dec22 |
210804 |
505.25 |
509.00 |
499.25 |
506.00 |
+0.75 |
3,609 |
65,056 |
+250 |
Hover/Click |
|
Mar23 |
210804 |
512.00 |
515.50 |
507.00 |
512.75 |
+0.50 |
45 |
2,513 |
+6 |
Hover/Click |
|
May23 |
210804 |
516.50 |
517.75 |
511.00 |
516.50 |
+0.75 |
4 |
245 |
+1 |
Hover/Click |
|
Jul23 |
210804 |
520.00 |
521.00 |
513.50 |
518.75 |
+0.50 |
7 |
1,032 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
253,868 |
1,472,636 |
-3,022 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210804 |
724.25 |
738.75 |
714.50 |
717.25 |
-7.25 |
62,786 |
150,436 |
+2,548 |
Hover/Click |
|
Dec21 |
210804 |
734.75 |
749.00 |
726.25 |
728.75 |
-6.00 |
37,066 |
131,741 |
+1,735 |
Hover/Click |
|
Mar22 |
210804 |
742.50 |
756.75 |
735.00 |
738.00 |
-4.75 |
10,190 |
45,359 |
+2,135 |
Hover/Click |
|
May22 |
210804 |
742.00 |
756.00 |
735.75 |
739.00 |
-2.75 |
2,640 |
7,135 |
+683 |
Hover/Click |
|
Jul22 |
210804 |
714.75 |
727.00 |
711.25 |
715.50 |
unch |
4,044 |
22,214 |
+915 |
Hover/Click |
|
Sep22 |
210804 |
716.75 |
726.25 |
712.75 |
716.50 |
+0.25 |
764 |
2,591 |
+418 |
Hover/Click |
| Total Volume and Open Interest |
118,686 |
368,782 |
+8,822 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Sep21 |
210804 |
705.50 |
719.00 |
692.50 |
694.25 |
-13.25 |
33,293 |
92,707 |
-714 |
Hover/Click |
|
Dec21 |
210804 |
717.50 |
730.25 |
703.75 |
705.50 |
-13.25 |
17,663 |
82,232 |
+1,926 |
Hover/Click |
|
Mar22 |
210804 |
725.00 |
738.50 |
712.50 |
714.50 |
-12.00 |
6,245 |
29,558 |
+521 |
Hover/Click |
|
May22 |
210804 |
727.25 |
737.25 |
713.75 |
716.75 |
-10.50 |
1,274 |
6,851 |
+215 |
Hover/Click |
|
Jul22 |
210804 |
700.25 |
710.00 |
690.75 |
696.25 |
-7.75 |
1,749 |
6,676 |
+693 |
Hover/Click |
|
Sep22 |
210804 |
703.00 |
710.00 |
692.00 |
697.25 |
-7.25 |
237 |
1,043 |
+61 |
Hover/Click |
|
Dec22 |
210804 |
705.50 |
714.75 |
698.00 |
702.75 |
-6.50 |
113 |
1,833 |
+32 |
Hover/Click |
| Total Volume and Open Interest |
60,655 |
221,082 |
+2,783 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Sep21 |
210804 |
919.00 |
924.25 |
899.00 |
903.00 |
-16.75 |
5,158 |
38,574 |
-1,187 |
Hover/Click |
|
Dec21 |
210804 |
906.75 |
912.50 |
887.50 |
891.75 |
-15.25 |
3,345 |
29,055 |
+660 |
Hover/Click |
|
Mar22 |
210804 |
893.00 |
896.75 |
874.50 |
878.50 |
-14.50 |
640 |
9,418 |
+147 |
Hover/Click |
|
May22 |
210804 |
879.00 |
887.50 |
863.50 |
866.75 |
-13.50 |
140 |
3,061 |
-25 |
Hover/Click |
|
Jul22 |
210804 |
868.00 |
873.25 |
850.00 |
853.00 |
-17.25 |
66 |
918 |
+4 |
Hover/Click |
|
Sep22 |
210804 |
788.00 |
790.75 |
775.00 |
778.00 |
-7.75 |
48 |
895 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
9,401 |
82,287 |
-375 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210804 |
445.50 |
448.50 |
441.00 |
444.00 |
-1.00 |
156 |
340 |
-100 |
Hover/Click |
|
Dec21 |
210804 |
445.25 |
447.50 |
440.25 |
443.50 |
-1.50 |
422 |
3,965 |
+99 |
Hover/Click |
|
Mar22 |
210804 |
441.00 |
441.75 |
441.00 |
441.75 |
-1.25 |
16 |
198 |
-5 |
Hover/Click |
|
May22 |
210804 |
441.50 |
441.50 |
440.25 |
440.25 |
-1.25 |
8 |
54 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
602 |
4,573 |
-4 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210804 |
13.35 |
13.40 |
13.15 |
13.19 |
-0.20 |
377 |
6,508 |
-130 |
Hover/Click |
|
Nov21 |
210804 |
13.65 |
13.65 |
13.43 |
13.48 |
-0.19 |
125 |
866 |
+49 |
Hover/Click |
|
Jan22 |
210804 |
13.60 |
13.61 |
13.60 |
13.61 |
-0.18 |
11 |
158 |
+2 |
Hover/Click |
|
Mar22 |
210804 |
13.70 |
13.70 |
13.69 |
13.69 |
-0.16 |
18 |
201 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
531 |
7,733 |
-68 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Aug21 |
210804 |
123.400 |
124.635 |
123.050 |
124.050 |
+0.800 |
6,004 |
29,554 |
-1,991 |
Hover/Click |
|
Oct21 |
210804 |
128.185 |
129.500 |
127.885 |
128.985 |
+0.835 |
14,367 |
127,356 |
-291 |
Hover/Click |
|
Dec21 |
210804 |
133.200 |
134.400 |
132.950 |
133.950 |
+0.750 |
7,593 |
63,198 |
+754 |
Hover/Click |
|
Feb22 |
210804 |
137.500 |
138.250 |
137.235 |
137.900 |
+0.400 |
7,213 |
45,284 |
+296 |
Hover/Click |
|
Apr22 |
210804 |
139.750 |
140.380 |
139.485 |
140.150 |
+0.320 |
3,996 |
22,499 |
+557 |
Hover/Click |
|
Jun22 |
210804 |
134.350 |
134.900 |
134.075 |
134.700 |
+0.215 |
1,041 |
7,728 |
+369 |
Hover/Click |
| Total Volume and Open Interest |
40,518 |
298,956 |
-202 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug21 |
210804 |
159.330 |
159.850 |
158.435 |
159.200 |
+0.300 |
1,395 |
7,495 |
-464 |
Hover/Click |
|
Sep21 |
210804 |
162.985 |
163.650 |
162.100 |
162.880 |
+0.345 |
3,543 |
14,873 |
+117 |
Hover/Click |
|
Oct21 |
210804 |
165.380 |
166.100 |
164.600 |
165.450 |
+0.400 |
2,615 |
10,993 |
+306 |
Hover/Click |
|
Nov21 |
210804 |
166.900 |
167.800 |
166.235 |
167.185 |
+0.485 |
1,542 |
7,129 |
+201 |
Hover/Click |
|
Jan22 |
210804 |
166.880 |
167.380 |
165.935 |
166.800 |
+0.315 |
716 |
4,337 |
+190 |
Hover/Click |
|
Mar22 |
210804 |
166.300 |
167.285 |
166.050 |
166.630 |
+0.095 |
324 |
2,245 |
+49 |
Hover/Click |
|
Apr22 |
210804 |
167.035 |
168.000 |
167.035 |
167.880 |
+0.750 |
107 |
519 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
10,432 |
48,198 |
+439 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Aug21 |
210804 |
109.350 |
109.980 |
108.550 |
109.480 |
+0.400 |
5,587 |
23,675 |
-1,297 |
Hover/Click |
|
Oct21 |
210804 |
91.300 |
91.730 |
89.980 |
90.130 |
-1.250 |
11,939 |
110,395 |
+254 |
Hover/Click |
|
Dec21 |
210804 |
84.200 |
84.380 |
83.100 |
83.530 |
-0.720 |
6,353 |
62,993 |
+94 |
Hover/Click |
|
Feb22 |
210804 |
86.550 |
86.700 |
85.680 |
86.100 |
-0.430 |
3,120 |
35,246 |
+797 |
Hover/Click |
|
Apr22 |
210804 |
87.800 |
87.850 |
86.930 |
87.350 |
-0.430 |
1,384 |
26,592 |
+302 |
Hover/Click |
|
May22 |
210804 |
90.630 |
90.830 |
90.400 |
90.500 |
-0.330 |
34 |
652 |
+14 |
|
|
Jun22 |
210804 |
94.750 |
94.750 |
94.000 |
94.450 |
-0.250 |
519 |
13,112 |
+177 |
Hover/Click |
|
Jul22 |
210804 |
93.980 |
94.250 |
93.500 |
93.930 |
-0.050 |
141 |
3,393 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
29,171 |
278,249 |
+402 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Aug21 |
210804 |
16.09 |
16.32 |
15.97 |
16.03 |
+0.07 |
484 |
4,541 |
-94 |
Hover/Click |
|
Sep21 |
210804 |
15.91 |
16.44 |
15.89 |
16.04 |
+0.11 |
625 |
5,375 |
+120 |
Hover/Click |
|
Oct21 |
210804 |
16.50 |
16.81 |
16.43 |
16.54 |
+0.06 |
307 |
3,444 |
+87 |
Hover/Click |
|
Nov21 |
210804 |
17.35 |
17.45 |
17.25 |
17.27 |
unch |
48 |
2,653 |
+17 |
Hover/Click |
|
Dec21 |
210804 |
17.31 |
17.43 |
17.30 |
17.32 |
-0.01 |
23 |
2,153 |
+12 |
Hover/Click |
|
Jan22 |
210804 |
17.07 |
17.15 |
17.07 |
17.07 |
-0.03 |
18 |
1,319 |
+1 |
Hover/Click |
|
Feb22 |
210804 |
17.17 |
17.20 |
17.14 |
17.14 |
-0.03 |
12 |
1,080 |
+6 |
Hover/Click |
|
Mar22 |
210804 |
17.18 |
17.28 |
17.18 |
17.18 |
+0.01 |
21 |
976 |
-3 |
Hover/Click |
|
Apr22 |
210804 |
17.28 |
17.32 |
17.26 |
17.26 |
unch |
8 |
585 |
+8 |
Hover/Click |
|
May22 |
210804 |
17.25 |
17.33 |
17.25 |
17.25 |
-0.01 |
22 |
627 |
+7 |
Hover/Click |
|
Jun22 |
210804 |
17.25 |
17.37 |
17.25 |
17.25 |
-0.01 |
47 |
557 |
+7 |
Hover/Click |
|
Jul22 |
210804 |
17.40 |
17.42 |
17.40 |
17.40 |
unch |
3 |
166 |
+1 |
Hover/Click |
|
Aug22 |
210804 |
17.50 |
17.52 |
17.47 |
17.48 |
-0.02 |
2 |
174 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
1,696 |
28,076 |
+118 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Sep21 |
210804 |
2435 |
2462 |
2387 |
2393 |
-33 |
21,280 |
90,446 |
-2,755 |
Hover/Click |
|
Dec21 |
210804 |
2480 |
2504 |
2440 |
2445 |
-29 |
17,163 |
77,618 |
+1,643 |
Hover/Click |
|
Mar22 |
210804 |
2495 |
2516 |
2462 |
2468 |
-21 |
3,503 |
44,026 |
+399 |
Hover/Click |
|
May22 |
210804 |
2500 |
2520 |
2468 |
2475 |
-19 |
1,259 |
13,830 |
+343 |
Hover/Click |
|
Jul22 |
210804 |
2510 |
2527 |
2475 |
2481 |
-19 |
451 |
7,772 |
-27 |
Hover/Click |
|
Sep22 |
210804 |
2516 |
2536 |
2482 |
2488 |
-19 |
221 |
8,791 |
-20 |
Hover/Click |
|
Dec22 |
210804 |
2521 |
2536 |
2484 |
2488 |
-19 |
317 |
13,276 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
44,662 |
260,648 |
-191 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Sep21 |
210804 |
176.25 |
178.65 |
173.90 |
175.65 |
+0.80 |
37,342 |
107,617 |
-1,972 |
Hover/Click |
|
Dec21 |
210804 |
179.00 |
181.65 |
176.90 |
178.70 |
+0.85 |
26,547 |
85,199 |
+2,597 |
Hover/Click |
|
Mar22 |
210804 |
181.75 |
184.05 |
179.40 |
181.25 |
+0.85 |
11,217 |
54,921 |
+1,359 |
Hover/Click |
|
May22 |
210804 |
182.95 |
185.25 |
180.60 |
182.45 |
+0.85 |
6,414 |
20,632 |
+925 |
Hover/Click |
|
Jul22 |
210804 |
184.10 |
185.90 |
181.55 |
183.30 |
+0.90 |
1,462 |
8,146 |
-49 |
Hover/Click |
|
Sep22 |
210804 |
184.40 |
186.50 |
182.20 |
183.95 |
+0.95 |
1,063 |
7,849 |
+138 |
Hover/Click |
| Total Volume and Open Interest |
85,049 |
303,253 |
+3,035 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Sep21 |
210804 |
129.65 |
133.50 |
129.60 |
132.95 |
+3.60 |
1,488 |
8,711 |
-208 |
Hover/Click |
|
Nov21 |
210804 |
133.40 |
136.85 |
133.40 |
136.25 |
+3.55 |
534 |
2,533 |
+374 |
Hover/Click |
|
Jan22 |
210804 |
137.30 |
138.60 |
137.30 |
138.60 |
+3.25 |
12 |
620 |
-1 |
Hover/Click |
|
Mar22 |
210804 |
140.35 |
140.35 |
140.35 |
140.35 |
+3.30 |
4 |
48 |
+2 |
Hover/Click |
|
May22 |
210804 |
141.45 |
141.45 |
141.45 |
141.45 |
+3.30 |
0 |
21 |
+0 |
Hover/Click |
|
Jul22 |
210804 |
143.45 |
143.45 |
143.45 |
143.45 |
+3.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,038 |
11,933 |
+167 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct21 |
210804 |
18.08 |
18.20 |
17.91 |
17.93 |
-0.05 |
37,791 |
436,655 |
+434 |
Hover/Click |
|
Mar22 |
210804 |
18.62 |
18.76 |
18.50 |
18.53 |
-0.02 |
25,132 |
231,145 |
+496 |
Hover/Click |
|
May22 |
210804 |
17.81 |
17.93 |
17.67 |
17.71 |
+0.01 |
9,318 |
100,707 |
+1,306 |
Hover/Click |
|
Jul22 |
210804 |
17.07 |
17.20 |
16.93 |
16.98 |
+0.03 |
4,412 |
86,384 |
+304 |
Hover/Click |
|
Oct22 |
210804 |
16.64 |
16.78 |
16.54 |
16.60 |
+0.05 |
892 |
60,646 |
+25 |
Hover/Click |
|
Mar23 |
210804 |
16.63 |
16.74 |
16.52 |
16.60 |
+0.06 |
708 |
27,634 |
+115 |
Hover/Click |
|
May23 |
210804 |
15.79 |
15.87 |
15.72 |
15.85 |
+0.11 |
493 |
12,577 |
-54 |
Hover/Click |
|
Jul23 |
210804 |
15.08 |
15.18 |
14.96 |
15.17 |
+0.12 |
607 |
15,639 |
+424 |
Hover/Click |
| Total Volume and Open Interest |
79,967 |
985,664 |
+3,551 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Sep21 |
210804 |
1649 |
1662 |
1634 |
1638 |
-10 |
5,551 |
50,981 |
-1,407 |
Hover/Click |
|
Dec21 |
210804 |
1697 |
1710 |
1684 |
1689 |
-7 |
8,458 |
69,368 |
+714 |
Hover/Click |
|
Mar22 |
210804 |
1695 |
1708 |
1687 |
1692 |
-2 |
5,357 |
63,190 |
-581 |
Hover/Click |
|
May22 |
210804 |
1694 |
1706 |
1684 |
1689 |
-3 |
2,460 |
32,925 |
+241 |
Hover/Click |
|
Jul22 |
210804 |
1690 |
1700 |
1680 |
1684 |
-4 |
1,772 |
16,576 |
+371 |
Hover/Click |
|
Sep22 |
210804 |
1689 |
1697 |
1679 |
1683 |
-3 |
1,033 |
21,100 |
+417 |
Hover/Click |
|
Dec22 |
210804 |
1689 |
1694 |
1676 |
1680 |
-2 |
893 |
10,193 |
+548 |
Hover/Click |
| Total Volume and Open Interest |
25,919 |
267,568 |
+490 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Oct21 |
210804 |
450.90 |
454.00 |
446.90 |
447.30 |
-2.30 |
3,049 |
34,505 |
-320 |
Hover/Click |
|
Dec21 |
210804 |
469.30 |
470.40 |
464.60 |
464.80 |
-1.90 |
1,018 |
12,849 |
+101 |
Hover/Click |
|
Mar22 |
210804 |
479.20 |
479.30 |
474.30 |
474.30 |
-1.40 |
891 |
11,427 |
+260 |
Hover/Click |
|
May22 |
210804 |
474.90 |
475.40 |
473.30 |
473.30 |
-1.40 |
160 |
7,673 |
-9 |
Hover/Click |
|
Aug22 |
210804 |
466.40 |
467.10 |
464.90 |
464.90 |
-1.10 |
22 |
4,933 |
-11 |
Hover/Click |
| Total Volume and Open Interest |
5,146 |
75,184 |
+21 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct21 |
210804 |
90.69 |
91.02 |
90.44 |
90.72 |
+0.42 |
12 |
350 |
-1 |
Hover/Click |
|
Dec21 |
210804 |
89.80 |
90.60 |
89.76 |
90.31 |
+0.44 |
12,402 |
160,480 |
-634 |
Hover/Click |
|
Mar22 |
210804 |
89.66 |
90.26 |
89.57 |
90.01 |
+0.43 |
4,213 |
50,751 |
+1,321 |
Hover/Click |
|
May22 |
210804 |
89.10 |
89.61 |
89.00 |
89.44 |
+0.42 |
858 |
9,744 |
+205 |
Hover/Click |
|
Jul22 |
210804 |
87.94 |
88.35 |
87.75 |
88.29 |
+0.42 |
635 |
11,966 |
-23 |
Hover/Click |
|
Oct22 |
210804 |
83.35 |
83.35 |
83.35 |
83.35 |
+0.33 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
18,375 |
249,527 |
+989 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Sep21 |
210804 |
592.0 |
592.0 |
564.5 |
564.5 |
-42.0 |
216 |
1,329 |
+3 |
|
|
Nov21 |
210804 |
613.0 |
613.0 |
584.8 |
584.8 |
-42.0 |
94 |
727 |
+39 |
|
|
Jan22 |
210804 |
624.4 |
624.4 |
609.9 |
610.0 |
-40.0 |
1 |
172 |
+0 |
|
|
Mar22 |
210804 |
624.0 |
624.0 |
624.0 |
624.0 |
-41.0 |
1 |
56 |
+1 |
|
|
May22 |
210804 |
633.0 |
633.0 |
633.0 |
633.0 |
-41.0 |
0 |
7 |
+0 |
|
|
Jul22 |
210804 |
618.2 |
618.2 |
618.2 |
618.2 |
-41.0 |
|
|
|
|
|
Sep22 |
210804 |
618.2 |
618.2 |
618.2 |
618.2 |
-41.0 |
|
|
|
|
| Total Volume and Open Interest |
312 |
2,291 |
+43 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Sep21 |
210804 |
70.32 |
70.81 |
67.85 |
68.15 |
-2.41 |
448,200 |
450,594 |
-8,106 |
Hover/Click |
|
Oct21 |
210804 |
69.88 |
70.31 |
67.52 |
67.79 |
-2.24 |
138,722 |
259,160 |
+3,534 |
Hover/Click |
|
Nov21 |
210804 |
69.44 |
69.76 |
67.10 |
67.35 |
-2.09 |
56,375 |
162,411 |
-472 |
Hover/Click |
|
Dec21 |
210804 |
68.79 |
69.11 |
66.59 |
66.84 |
-1.95 |
74,048 |
296,025 |
+934 |
Hover/Click |
|
Jan22 |
210804 |
68.04 |
68.50 |
66.09 |
66.33 |
-1.84 |
20,186 |
85,139 |
+470 |
Hover/Click |
|
Feb22 |
210804 |
67.28 |
67.85 |
65.61 |
65.83 |
-1.75 |
8,578 |
65,178 |
-269 |
Hover/Click |
|
Mar22 |
210804 |
66.95 |
67.29 |
65.14 |
65.37 |
-1.66 |
14,868 |
100,241 |
+1,552 |
Hover/Click |
|
Apr22 |
210804 |
66.37 |
66.37 |
64.68 |
64.92 |
-1.58 |
3,546 |
42,837 |
+83 |
Hover/Click |
|
May22 |
210804 |
65.34 |
66.23 |
64.24 |
64.47 |
-1.53 |
2,514 |
49,908 |
+116 |
Hover/Click |
|
Jun22 |
210804 |
65.43 |
65.82 |
63.79 |
64.04 |
-1.47 |
20,890 |
142,815 |
-415 |
Hover/Click |
|
Jul22 |
210804 |
65.00 |
65.00 |
63.39 |
63.59 |
-1.41 |
956 |
37,720 |
-101 |
Hover/Click |
|
Aug22 |
210804 |
64.54 |
64.54 |
63.11 |
63.16 |
-1.35 |
1,657 |
31,766 |
+157 |
Hover/Click |
|
Sep22 |
210804 |
62.76 |
64.20 |
62.76 |
62.76 |
-1.30 |
4,962 |
55,614 |
+602 |
Hover/Click |
|
Oct22 |
210804 |
62.36 |
62.36 |
62.36 |
62.36 |
-1.27 |
2,889 |
20,198 |
-2,079 |
Hover/Click |
|
Nov22 |
210804 |
62.40 |
62.76 |
61.90 |
61.99 |
-1.23 |
4,810 |
26,523 |
-1,624 |
Hover/Click |
|
Dec22 |
210804 |
62.78 |
63.12 |
61.41 |
61.64 |
-1.19 |
29,167 |
183,030 |
-780 |
Hover/Click |
| Total Volume and Open Interest |
850,727 |
2,316,439 |
-3,101 |
|
| e-miNY Crude Oil(NYM) |
|
Sep21 |
210804 |
70.300 |
70.800 |
67.850 |
68.150 |
-2.400 |
20,818 |
2,031 |
-311 |
|
|
Oct21 |
210804 |
69.950 |
70.300 |
67.525 |
67.800 |
-2.225 |
4,499 |
698 |
+8 |
|
|
Nov21 |
210804 |
69.125 |
69.750 |
67.125 |
67.350 |
-2.100 |
62 |
225 |
-1 |
|
|
Dec21 |
210804 |
68.700 |
69.100 |
66.600 |
66.850 |
-1.950 |
134 |
323 |
-14 |
|
|
Jan22 |
210804 |
67.000 |
67.075 |
66.175 |
66.325 |
-1.850 |
21 |
55 |
+1 |
|
|
Feb22 |
210804 |
67.500 |
67.500 |
65.700 |
65.825 |
-1.750 |
2 |
26 |
+0 |
|
|
Mar22 |
210804 |
67.275 |
67.275 |
65.375 |
65.375 |
-1.650 |
13 |
30 |
+0 |
|
|
Apr22 |
210804 |
66.375 |
66.450 |
64.700 |
64.925 |
-1.575 |
9 |
46 |
+2 |
|
|
May22 |
210804 |
64.475 |
64.475 |
64.475 |
64.475 |
-1.525 |
2 |
14 |
+2 |
|
|
Jun22 |
210804 |
64.050 |
64.050 |
64.050 |
64.050 |
-1.450 |
5 |
105 |
+3 |
|
| Total Volume and Open Interest |
25,570 |
3,691 |
-308 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Sep21 |
210804 |
212.35 |
213.60 |
206.66 |
207.41 |
-5.23 |
44,719 |
137,049 |
-4,661 |
Hover/Click |
|
Oct21 |
210804 |
212.53 |
213.74 |
207.00 |
207.70 |
-5.11 |
23,274 |
51,453 |
+909 |
Hover/Click |
|
Nov21 |
210804 |
212.52 |
213.74 |
207.11 |
207.80 |
-5.01 |
11,432 |
39,850 |
-401 |
Hover/Click |
|
Dec21 |
210804 |
212.23 |
213.50 |
206.99 |
207.68 |
-4.92 |
13,749 |
49,955 |
-728 |
Hover/Click |
|
Jan22 |
210804 |
211.51 |
213.11 |
206.79 |
207.46 |
-4.79 |
3,297 |
24,807 |
-27 |
Hover/Click |
|
Feb22 |
210804 |
211.07 |
212.00 |
206.17 |
206.88 |
-4.70 |
1,790 |
11,505 |
+494 |
Hover/Click |
|
Mar22 |
210804 |
209.68 |
210.66 |
205.10 |
205.80 |
-4.61 |
2,498 |
17,101 |
-7 |
Hover/Click |
|
Apr22 |
210804 |
207.00 |
207.00 |
203.87 |
204.32 |
-4.44 |
683 |
4,514 |
+60 |
Hover/Click |
|
May22 |
210804 |
207.00 |
207.00 |
202.89 |
203.38 |
-4.31 |
743 |
3,516 |
+33 |
Hover/Click |
|
Jun22 |
210804 |
206.78 |
207.61 |
202.05 |
202.85 |
-4.19 |
3,127 |
22,967 |
-531 |
Hover/Click |
|
Jul22 |
210804 |
202.83 |
202.83 |
202.83 |
202.83 |
-4.09 |
1,213 |
2,718 |
+405 |
Hover/Click |
|
Aug22 |
210804 |
202.88 |
202.88 |
202.88 |
202.88 |
-3.98 |
575 |
2,061 |
-182 |
Hover/Click |
|
Sep22 |
210804 |
202.98 |
202.98 |
202.98 |
202.98 |
-3.86 |
511 |
2,274 |
+371 |
Hover/Click |
|
Oct22 |
210804 |
203.13 |
203.13 |
203.13 |
203.13 |
-3.75 |
76 |
1,567 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
108,575 |
395,047 |
-4,187 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Sep21 |
210804 |
227.45 |
229.42 |
223.44 |
225.00 |
-2.08 |
65,825 |
138,393 |
-2,280 |
Hover/Click |
|
Oct21 |
210804 |
213.46 |
215.12 |
209.22 |
210.25 |
-3.03 |
46,722 |
64,671 |
+143 |
Hover/Click |
|
Nov21 |
210804 |
207.58 |
209.49 |
203.58 |
204.58 |
-3.26 |
18,760 |
35,130 |
+595 |
Hover/Click |
|
Dec21 |
210804 |
203.81 |
205.52 |
199.70 |
200.68 |
-3.35 |
13,544 |
49,258 |
+685 |
Hover/Click |
|
Jan22 |
210804 |
201.84 |
202.75 |
197.88 |
198.79 |
-3.38 |
3,284 |
12,499 |
+620 |
Hover/Click |
|
Feb22 |
210804 |
199.28 |
200.30 |
197.90 |
198.40 |
-3.32 |
1,971 |
7,741 |
-145 |
Hover/Click |
|
Mar22 |
210804 |
199.88 |
201.00 |
198.29 |
199.06 |
-3.27 |
2,046 |
12,562 |
+460 |
Hover/Click |
|
Apr22 |
210804 |
212.18 |
212.90 |
210.30 |
210.90 |
-3.39 |
727 |
6,095 |
+74 |
Hover/Click |
|
May22 |
210804 |
211.52 |
211.52 |
209.90 |
210.57 |
-3.36 |
443 |
2,511 |
+20 |
Hover/Click |
|
Jun22 |
210804 |
210.10 |
213.45 |
208.13 |
209.22 |
-3.27 |
680 |
5,094 |
+363 |
Hover/Click |
| Total Volume and Open Interest |
154,376 |
341,662 |
+608 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Sep21 |
210804 |
225.00 |
225.00 |
225.00 |
225.00 |
-2.08 |
0 |
1 |
+0 |
|
|
Oct21 |
210804 |
210.25 |
210.25 |
210.25 |
210.25 |
-3.03 |
|
|
|
|
|
Nov21 |
210804 |
204.58 |
204.58 |
204.58 |
204.58 |
-3.26 |
|
|
|
|
|
Dec21 |
210804 |
200.68 |
200.68 |
200.68 |
200.68 |
-3.35 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Sep21 |
210804 |
4.066 |
4.205 |
4.056 |
4.158 |
+0.131 |
110,953 |
322,761 |
-4,222 |
Hover/Click |
|
Oct21 |
210804 |
4.068 |
4.207 |
4.060 |
4.163 |
+0.131 |
40,596 |
157,707 |
+1,901 |
Hover/Click |
|
Nov21 |
210804 |
4.120 |
4.263 |
4.112 |
4.221 |
+0.132 |
21,695 |
126,270 |
+2,053 |
Hover/Click |
|
Dec21 |
210804 |
4.217 |
4.361 |
4.217 |
4.320 |
+0.130 |
17,099 |
72,169 |
-1,394 |
Hover/Click |
|
Jan22 |
210804 |
4.283 |
4.426 |
4.277 |
4.386 |
+0.130 |
23,675 |
125,672 |
+740 |
Hover/Click |
|
Feb22 |
210804 |
4.194 |
4.336 |
4.190 |
4.298 |
+0.123 |
8,663 |
52,249 |
+398 |
Hover/Click |
|
Mar22 |
210804 |
3.944 |
4.063 |
3.938 |
4.025 |
+0.095 |
12,868 |
102,649 |
+631 |
Hover/Click |
|
Apr22 |
210804 |
3.325 |
3.394 |
3.322 |
3.381 |
+0.050 |
9,542 |
105,580 |
+303 |
Hover/Click |
|
May22 |
210804 |
3.239 |
3.295 |
3.232 |
3.285 |
+0.041 |
5,698 |
87,502 |
+1,165 |
Hover/Click |
|
Jun22 |
210804 |
3.267 |
3.323 |
3.262 |
3.313 |
+0.040 |
3,801 |
30,321 |
+1,481 |
Hover/Click |
|
Jul22 |
210804 |
3.304 |
3.356 |
3.297 |
3.348 |
+0.040 |
1,627 |
23,978 |
+230 |
Hover/Click |
|
Aug22 |
210804 |
3.333 |
3.362 |
3.310 |
3.355 |
+0.040 |
1,583 |
24,323 |
-419 |
Hover/Click |
|
Sep22 |
210804 |
3.298 |
3.348 |
3.288 |
3.341 |
+0.040 |
1,560 |
24,333 |
+7 |
Hover/Click |
|
Oct22 |
210804 |
3.314 |
3.369 |
3.311 |
3.361 |
+0.041 |
4,591 |
59,615 |
-214 |
Hover/Click |
|
Nov22 |
210804 |
3.381 |
3.425 |
3.376 |
3.419 |
+0.038 |
2,091 |
25,677 |
-473 |
Hover/Click |
|
Dec22 |
210804 |
3.492 |
3.540 |
3.492 |
3.535 |
+0.037 |
1,343 |
22,592 |
+402 |
Hover/Click |
| Total Volume and Open Interest |
272,803 |
1,436,458 |
+2,432 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Oct21 |
210804 |
72.33 |
72.83 |
70.11 |
70.38 |
-2.03 |
304,873 |
533,627 |
-2,767 |
Hover/Click |
|
Nov21 |
210804 |
71.76 |
72.15 |
69.61 |
69.87 |
-1.90 |
125,910 |
271,045 |
+1,407 |
Hover/Click |
|
Dec21 |
210804 |
71.11 |
71.50 |
69.06 |
69.32 |
-1.80 |
120,920 |
283,890 |
+4,404 |
Hover/Click |
|
Jan22 |
210804 |
70.51 |
70.88 |
68.54 |
68.79 |
-1.72 |
29,898 |
126,273 |
-584 |
Hover/Click |
|
Feb22 |
210804 |
69.97 |
70.27 |
68.04 |
68.29 |
-1.67 |
19,839 |
85,312 |
+2,044 |
Hover/Click |
|
Mar22 |
210804 |
69.41 |
69.85 |
67.63 |
67.88 |
-1.62 |
22,964 |
102,912 |
+529 |
Hover/Click |
|
Apr22 |
210804 |
68.98 |
69.39 |
67.29 |
67.52 |
-1.57 |
6,368 |
42,962 |
+1,348 |
Hover/Click |
|
May22 |
210804 |
68.54 |
68.98 |
66.93 |
67.18 |
-1.52 |
5,400 |
43,029 |
+69 |
Hover/Click |
|
Jun22 |
210804 |
68.23 |
68.64 |
66.61 |
66.86 |
-1.47 |
22,941 |
138,995 |
-1,006 |
Hover/Click |
|
Jul22 |
210804 |
66.54 |
66.54 |
66.54 |
66.54 |
-1.42 |
1,462 |
34,198 |
-334 |
Hover/Click |
|
Aug22 |
210804 |
66.23 |
66.23 |
66.23 |
66.23 |
-1.37 |
1,617 |
29,710 |
+482 |
Hover/Click |
|
Sep22 |
210804 |
65.94 |
65.94 |
65.94 |
65.94 |
-1.32 |
1,780 |
39,047 |
+9 |
Hover/Click |
|
Oct22 |
210804 |
65.65 |
65.65 |
65.65 |
65.65 |
-1.27 |
577 |
23,270 |
+269 |
Hover/Click |
|
Nov22 |
210804 |
65.35 |
65.35 |
65.35 |
65.35 |
-1.22 |
716 |
24,110 |
+82 |
Hover/Click |
| Total Volume and Open Interest |
704,864 |
2,257,344 |
+9,758 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Aug21 |
210804 |
593.00 |
596.00 |
575.25 |
581.50 |
-10.25 |
34,521 |
144,412 |
-5,863 |
Hover/Click |
|
Sep21 |
210804 |
593.75 |
597.00 |
576.25 |
582.50 |
-10.25 |
62,639 |
201,774 |
+10,647 |
Hover/Click |
|
Oct21 |
210804 |
594.50 |
597.50 |
577.25 |
583.25 |
-10.25 |
29,475 |
166,559 |
+2,707 |
Hover/Click |
|
Nov21 |
210804 |
592.00 |
595.00 |
575.25 |
581.50 |
-9.50 |
6,938 |
86,345 |
+1,383 |
Hover/Click |
|
Dec21 |
210804 |
588.50 |
591.25 |
572.25 |
578.00 |
-9.25 |
21,330 |
166,273 |
+1,136 |
Hover/Click |
|
Jan22 |
210804 |
586.50 |
589.25 |
570.50 |
576.25 |
-9.00 |
3,498 |
62,509 |
+138 |
Hover/Click |
|
Feb22 |
210804 |
585.50 |
586.75 |
569.50 |
575.25 |
-8.50 |
1,700 |
18,291 |
+297 |
Hover/Click |
|
Mar22 |
210804 |
584.00 |
585.25 |
568.25 |
573.75 |
-8.25 |
2,875 |
21,851 |
-211 |
Hover/Click |
|
Apr22 |
210804 |
580.25 |
581.25 |
566.00 |
571.75 |
-8.00 |
1,160 |
8,864 |
-33 |
Hover/Click |
|
May22 |
210804 |
580.00 |
580.00 |
563.75 |
569.75 |
-7.75 |
641 |
11,970 |
+298 |
Hover/Click |
| Total Volume and Open Interest |
176,535 |
1,042,564 |
+10,754 |
|
| Ethanol(CBOT) |
|
Sep21 |
210804 |
2.220 |
2.220 |
2.220 |
2.220 |
unch |
|
|
|
|
|
Oct21 |
210804 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
|
Nov21 |
210804 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
|
Dec21 |
210804 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
|
Jan22 |
210804 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Feb22 |
210804 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Mar22 |
210804 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Apr22 |
210804 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Sep21 |
210804 |
70.47 |
70.81 |
67.86 |
68.15 |
-2.41 |
40,809 |
78,151 |
-500 |
Hover/Click |
|
Oct21 |
210804 |
69.99 |
70.31 |
67.55 |
67.79 |
-2.24 |
51,448 |
71,546 |
+4,560 |
Hover/Click |
|
Nov21 |
210804 |
69.11 |
69.68 |
67.12 |
67.35 |
-2.09 |
38,359 |
36,662 |
+1,888 |
Hover/Click |
|
Dec21 |
210804 |
68.80 |
69.04 |
66.60 |
66.84 |
-1.95 |
34,073 |
113,934 |
-836 |
Hover/Click |
|
Jan22 |
210804 |
68.12 |
68.37 |
66.11 |
66.33 |
-1.84 |
12,248 |
16,052 |
-497 |
Hover/Click |
|
Feb22 |
210804 |
67.78 |
67.78 |
65.68 |
65.83 |
-1.75 |
4,087 |
9,665 |
+87 |
Hover/Click |
|
Mar22 |
210804 |
67.23 |
67.23 |
65.20 |
65.37 |
-1.66 |
3,370 |
23,652 |
+574 |
Hover/Click |
|
Apr22 |
210804 |
65.30 |
65.55 |
64.92 |
64.92 |
-1.58 |
413 |
11,241 |
-19 |
Hover/Click |
|
May22 |
210804 |
64.98 |
64.98 |
64.47 |
64.47 |
-1.53 |
187 |
6,268 |
-23 |
Hover/Click |
|
Jun22 |
210804 |
64.50 |
64.74 |
63.82 |
64.04 |
-1.47 |
5,274 |
46,122 |
+378 |
Hover/Click |
|
Jul22 |
210804 |
63.59 |
63.59 |
63.59 |
63.59 |
-1.41 |
73 |
3,678 |
+10 |
Hover/Click |
|
Aug22 |
210804 |
63.16 |
63.16 |
63.16 |
63.16 |
-1.35 |
239 |
3,450 |
-115 |
Hover/Click |
|
Sep22 |
210804 |
62.76 |
62.76 |
62.76 |
62.76 |
-1.30 |
844 |
8,815 |
+465 |
Hover/Click |
|
Oct22 |
210804 |
62.36 |
62.36 |
62.36 |
62.36 |
-1.27 |
18 |
4,519 |
+10 |
Hover/Click |
|
Nov22 |
210804 |
61.99 |
61.99 |
61.99 |
61.99 |
-1.23 |
210 |
5,371 |
-13 |
Hover/Click |
|
Dec22 |
210804 |
62.35 |
62.46 |
61.44 |
61.64 |
-1.19 |
4,799 |
89,084 |
-13 |
Hover/Click |
| Total Volume and Open Interest |
198,566 |
594,167 |
+5,903 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep21 |
210804 |
92.045 |
92.315 |
91.820 |
92.275 |
+0.188 |
14,275 |
40,741 |
-156 |
Hover/Click |
|
Dec21 |
210804 |
92.075 |
92.295 |
91.800 |
92.260 |
+0.198 |
331 |
1,617 |
+102 |
Hover/Click |
|
Mar22 |
210804 |
92.220 |
92.220 |
92.200 |
92.200 |
+0.202 |
1 |
124 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
14,607 |
42,486 |
-53 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep21 |
210804 |
73.95 |
74.28 |
73.72 |
73.84 |
-0.12 |
68,563 |
167,395 |
+1,107 |
Hover/Click |
|
Dec21 |
210804 |
73.99 |
74.30 |
73.75 |
73.86 |
-0.12 |
28 |
346 |
-3 |
Hover/Click |
|
Mar22 |
210804 |
73.90 |
74.32 |
73.80 |
73.90 |
-0.11 |
5 |
52 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
68,610 |
168,013 |
+1,114 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep21 |
210804 |
139.16 |
139.59 |
138.85 |
138.90 |
-0.27 |
68,467 |
177,235 |
-2,538 |
Hover/Click |
|
Dec21 |
210804 |
139.30 |
139.60 |
138.89 |
138.92 |
-0.27 |
109 |
2,499 |
+60 |
Hover/Click |
|
Mar22 |
210804 |
138.95 |
139.62 |
138.95 |
138.95 |
-0.27 |
0 |
187 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
68,603 |
181,721 |
-2,484 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep21 |
210804 |
79.76 |
79.90 |
79.60 |
79.68 |
-0.08 |
51,081 |
163,499 |
+880 |
Hover/Click |
|
Dec21 |
210804 |
79.75 |
79.88 |
79.59 |
79.67 |
-0.08 |
131 |
7,513 |
+33 |
Hover/Click |
|
Mar22 |
210804 |
79.77 |
79.88 |
79.62 |
79.67 |
-0.09 |
41 |
642 |
+8 |
Hover/Click |
|
Jun22 |
210804 |
79.64 |
79.85 |
79.64 |
79.64 |
-0.09 |
12 |
140 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
51,279 |
172,554 |
+924 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep21 |
210804 |
91.74 |
92.00 |
91.20 |
91.38 |
-0.30 |
102,350 |
187,792 |
-3,618 |
Hover/Click |
|
Dec21 |
210804 |
91.81 |
92.06 |
91.28 |
91.44 |
-0.31 |
142 |
962 |
-7 |
Hover/Click |
|
Mar22 |
210804 |
92.10 |
92.16 |
91.42 |
91.56 |
-0.30 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
102,604 |
189,330 |
-3,603 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep21 |
210804 |
110.72 |
111.00 |
110.28 |
110.45 |
-0.27 |
18,111 |
42,605 |
-495 |
Hover/Click |
|
Dec21 |
210804 |
110.84 |
111.24 |
110.55 |
110.70 |
-0.28 |
43 |
530 |
+0 |
Hover/Click |
|
Mar22 |
210804 |
111.36 |
111.47 |
110.88 |
110.99 |
-0.28 |
1 |
33 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
18,155 |
43,181 |
-495 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep21 |
210804 |
118.72 |
119.09 |
118.42 |
118.48 |
-0.24 |
108,058 |
653,311 |
+912 |
Hover/Click |
|
Dec21 |
210804 |
119.00 |
119.30 |
118.63 |
118.69 |
-0.25 |
588 |
7,138 |
+191 |
Hover/Click |
|
Mar22 |
210804 |
119.09 |
119.54 |
118.89 |
118.94 |
-0.25 |
4 |
9,659 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
109,248 |
672,621 |
+1,168 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep21 |
210804 |
500.25 |
502.13 |
497.25 |
498.00 |
-2.00 |
50,053 |
152,628 |
-2,740 |
Hover/Click |
|
Dec21 |
210804 |
495.00 |
495.38 |
490.75 |
491.25 |
-2.13 |
1,197 |
2,454 |
-341 |
Hover/Click |
| Total Volume and Open Interest |
51,250 |
155,120 |
-3,081 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Sep21 |
210804 |
191.45 |
192.95 |
190.00 |
192.00 |
+0.55 |
11,774 |
40,907 |
+44 |
Hover/Click |
|
Oct21 |
210804 |
191.55 |
192.10 |
189.20 |
191.20 |
+0.50 |
203 |
342 |
-40 |
|
|
Nov21 |
210804 |
190.40 |
190.90 |
188.60 |
190.40 |
+0.50 |
|
|
|
|
|
Dec21 |
210804 |
189.40 |
190.00 |
187.60 |
189.40 |
+0.55 |
7 |
8 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
11,984 |
41,257 |
+8 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210804 |
166~010 |
167~000 |
165~120 |
166~060 |
+0~060 |
339,811 |
1,206,448 |
+8,931 |
Hover/Click |
|
Dec21 |
210804 |
164~100 |
165~130 |
163~270 |
164~200 |
+0~060 |
322 |
1,041 |
+145 |
Hover/Click |
|
Mar22 |
210804 |
164~200 |
164~200 |
164~200 |
164~200 |
+0~060 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
340,133 |
1,207,489 |
+9,076 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210804 |
134~315 |
135~140 |
134~200 |
134~265 |
-0~055 |
1,379,439 |
4,073,078 |
+7,811 |
Hover/Click |
|
Dec21 |
210804 |
134~105 |
134~265 |
134~020 |
134~075 |
-0~055 |
3,474 |
11,556 |
+1,493 |
Hover/Click |
|
Mar22 |
210804 |
134~055 |
134~055 |
134~055 |
134~055 |
-0~055 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,382,913 |
4,084,634 |
+9,304 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210804 |
124~226 |
124~302 |
124~146 |
124~182 |
-0~044 |
704,697 |
3,426,111 |
-31,671 |
Hover/Click |
|
Dec21 |
210804 |
124~084 |
124~166 |
124~012 |
124~040 |
-0~050 |
96 |
14,528 |
+50 |
Hover/Click |
|
Mar22 |
210804 |
124~040 |
124~040 |
124~040 |
124~040 |
-0~050 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
704,793 |
3,440,639 |
-31,621 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210804 |
110~115 |
110~123 |
110~100 |
110~107 |
-0~004 |
249,625 |
1,996,526 |
+8,340 |
Hover/Click |
|
Dec21 |
210804 |
110~060 |
110~064 |
110~060 |
110~064 |
-0~007 |
826 |
1,314 |
+56 |
Hover/Click |
|
Mar22 |
210804 |
110~064 |
110~064 |
110~064 |
110~064 |
-0~007 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
250,451 |
1,997,840 |
+8,396 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Sep21 |
210804 |
99.880 |
99.880 |
99.875 |
99.880 |
+0.005 |
72,234 |
1,005,932 |
-2,862 |
|
|
Dec21 |
210804 |
99.835 |
99.840 |
99.830 |
99.835 |
+0.005 |
71,178 |
1,016,267 |
-8,217 |
|
|
Mar22 |
210804 |
99.855 |
99.865 |
99.850 |
99.855 |
unch |
87,393 |
885,651 |
+957 |
|
|
Jun22 |
210804 |
99.820 |
99.830 |
99.805 |
99.815 |
-0.005 |
91,831 |
794,040 |
+16,435 |
|
|
Sep22 |
210804 |
99.755 |
99.770 |
99.725 |
99.740 |
-0.015 |
122,062 |
696,327 |
+793 |
|
|
Dec22 |
210804 |
99.635 |
99.650 |
99.585 |
99.605 |
-0.025 |
177,148 |
894,846 |
+13,086 |
|
|
Mar23 |
210804 |
99.560 |
99.590 |
99.505 |
99.525 |
-0.035 |
116,808 |
1,024,395 |
-183 |
|
|
Jun23 |
210804 |
99.460 |
99.500 |
99.400 |
99.415 |
-0.045 |
152,364 |
882,562 |
+12,258 |
|
|
Sep23 |
210804 |
99.265 |
99.320 |
99.195 |
99.220 |
-0.050 |
103,934 |
727,092 |
-4,037 |
|
|
Dec23 |
210804 |
99.170 |
99.230 |
99.095 |
99.120 |
-0.055 |
183,477 |
898,636 |
+20,889 |
|
|
Mar24 |
210804 |
99.085 |
99.150 |
99.010 |
99.035 |
-0.055 |
127,770 |
375,778 |
+25,271 |
|
|
Jun24 |
210804 |
99.000 |
99.070 |
98.930 |
98.950 |
-0.055 |
86,053 |
385,625 |
-970 |
|
|
Sep24 |
210804 |
98.915 |
98.980 |
98.845 |
98.870 |
-0.050 |
73,923 |
463,290 |
+1,063 |
|
|
Dec24 |
210804 |
98.830 |
98.895 |
98.765 |
98.785 |
-0.050 |
145,023 |
811,225 |
+39,425 |
|
|
Mar25 |
210804 |
98.780 |
98.850 |
98.715 |
98.740 |
-0.045 |
37,110 |
316,681 |
+237 |
|
|
Jun25 |
210804 |
98.720 |
98.790 |
98.660 |
98.690 |
-0.035 |
32,193 |
178,589 |
-653 |
|
|
Sep25 |
210804 |
98.660 |
98.735 |
98.610 |
98.640 |
-0.030 |
25,174 |
186,994 |
-1,079 |
|
|
Dec25 |
210804 |
98.600 |
98.670 |
98.550 |
98.580 |
-0.025 |
48,935 |
167,750 |
-12,314 |
|
| Total Volume and Open Interest |
1,824,817 |
12,185,565 |
+106,497 |
|
| Ultra T-Bond(CBOT) |
|
Sep21 |
210804 |
201~17 |
202~29 |
200~05 |
201~20 |
+0~12 |
134,064 |
1,230,356 |
+2,631 |
|
|
Dec21 |
210804 |
200~03 |
201~04 |
198~14 |
199~28 |
+0~12 |
746 |
39,035 |
+734 |
|
|
Mar22 |
210804 |
199~28 |
199~28 |
199~28 |
199~28 |
+0~12 |
|
|
|
|
| Total Volume and Open Interest |
134,810 |
1,269,391 |
+3,365 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Sep21 |
210804 |
151~055 |
151~265 |
150~195 |
151~020 |
-0~030 |
248,635 |
1,460,487 |
+3,095 |
|
|
Dec21 |
210804 |
149~070 |
149~290 |
148~230 |
149~050 |
-0~030 |
89 |
5,500 |
+47 |
|
|
Mar22 |
210804 |
149~050 |
149~050 |
149~050 |
149~050 |
-0~030 |
|
|
|
|
| Total Volume and Open Interest |
248,724 |
1,465,987 |
+3,142 |
|
| 30 Day Federal Funds(CBOT) |
|
Aug21 |
210804 |
99.908 |
99.908 |
99.905 |
99.905 |
unch |
20,814 |
112,977 |
+3,278 |
|
|
Sep21 |
210804 |
99.910 |
99.915 |
99.910 |
99.910 |
unch |
1,275 |
90,426 |
+295 |
|
|
Oct21 |
210804 |
99.915 |
99.915 |
99.910 |
99.915 |
unch |
7,968 |
80,553 |
-3,088 |
|
|
Nov21 |
210804 |
99.915 |
99.920 |
99.915 |
99.920 |
unch |
682 |
94,061 |
+277 |
|
|
Dec21 |
210804 |
99.920 |
99.920 |
99.915 |
99.920 |
unch |
1,829 |
56,083 |
+882 |
|
|
Jan22 |
210804 |
99.920 |
99.920 |
99.920 |
99.920 |
unch |
3,642 |
72,594 |
+119 |
|
| Total Volume and Open Interest |
58,254 |
962,643 |
+436 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep21 |
210804 |
152.49 |
152.56 |
152.47 |
152.51 |
+0.02 |
711 |
17,571 |
+221 |
Hover/Click |
|
Dec21 |
210804 |
152.51 |
152.51 |
152.51 |
152.51 |
+0.02 |
|
|
|
Hover/Click |
|
Mar22 |
210804 |
152.51 |
152.51 |
152.51 |
152.51 |
+0.02 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
711 |
17,571 |
+221 |
|
| Euro-Buxl(EUREX) |
|
Sep21 |
210804 |
216.88 |
218.98 |
216.16 |
216.78 |
+0.32 |
61,130 |
315,671 |
-1,934 |
|
|
Dec21 |
210804 |
216.68 |
217.04 |
215.12 |
215.12 |
+0.32 |
516 |
12,563 |
+9 |
|
|
Mar22 |
210804 |
213.98 |
213.98 |
213.98 |
213.98 |
+0.32 |
|
|
|
|
| Total Volume and Open Interest |
61,646 |
328,234 |
-1,925 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210804 |
177.01 |
177.52 |
176.85 |
176.94 |
-0.03 |
504,545 |
1,506,893 |
-48,119 |
Hover/Click |
|
Dec21 |
210804 |
174.11 |
174.55 |
173.99 |
174.03 |
-0.04 |
596 |
13,432 |
+464 |
Hover/Click |
|
Mar22 |
210804 |
176.09 |
176.09 |
176.09 |
176.09 |
-0.03 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
505,141 |
1,520,325 |
-47,655 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210804 |
135.45 |
135.58 |
135.39 |
135.44 |
+0.01 |
282,403 |
1,392,772 |
-431 |
Hover/Click |
|
Dec21 |
210804 |
136.24 |
136.35 |
136.21 |
136.25 |
+0.01 |
2,726 |
15,020 |
+2,586 |
Hover/Click |
|
Mar22 |
210804 |
138.04 |
138.04 |
138.04 |
138.04 |
+0.01 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
285,129 |
1,407,792 |
+2,155 |
|
| Euro-Schatz(EUREX) |
|
Sep21 |
210804 |
112.38 |
112.40 |
112.37 |
112.38 |
+0.00 |
213,692 |
1,341,218 |
+20,073 |
|
|
Dec21 |
210804 |
112.42 |
112.42 |
112.40 |
112.40 |
+0.02 |
0 |
963 |
+0 |
|
|
Mar22 |
210804 |
113.38 |
113.38 |
113.38 |
113.38 |
+0.00 |
|
|
|
|
| Total Volume and Open Interest |
213,692 |
1,342,181 |
+20,073 |
|
| 3-Mth Euribor(EUREX) |
|
Sep21 |
210804 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
1,541 |
+0 |
|
|
Dec21 |
210804 |
100.540 |
100.540 |
100.540 |
100.540 |
-0.005 |
0 |
741 |
+0 |
|
|
Mar22 |
210804 |
100.545 |
100.545 |
100.545 |
100.545 |
unch |
0 |
778 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,896 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Sep21 |
210804 |
130~10 |
130~23 |
130~03 |
130~04 |
-0~05 |
194,002 |
717,100 |
-1,504 |
Hover/Click |
|
Dec21 |
210804 |
129~04 |
129~04 |
129~04 |
129~04 |
-0~05 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
194,002 |
717,101 |
-1,504 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Sep21 |
210804 |
99.92 |
99.92 |
99.92 |
99.92 |
-0.00 |
75,811 |
512,708 |
-24,820 |
|
|
Dec21 |
210804 |
99.89 |
99.89 |
99.88 |
99.88 |
-0.01 |
34,802 |
460,589 |
-2,034 |
|
|
Mar22 |
210804 |
99.75 |
99.75 |
99.73 |
99.73 |
-0.01 |
37,452 |
482,331 |
+2,522 |
|
|
Jun22 |
210804 |
99.66 |
99.67 |
99.64 |
99.64 |
-0.02 |
36,606 |
320,261 |
-1,173 |
|
|
Sep22 |
210804 |
99.61 |
99.61 |
99.58 |
99.59 |
-0.01 |
36,736 |
358,720 |
+6,394 |
|
|
Dec22 |
210804 |
99.56 |
99.58 |
99.54 |
99.54 |
-0.01 |
37,167 |
371,384 |
+6,743 |
|
| Total Volume and Open Interest |
458,626 |
4,387,459 |
-2,921 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Sep21 |
210804 |
100.540 |
100.545 |
100.535 |
100.540 |
unch |
47,318 |
397,528 |
-9,886 |
|
|
Dec21 |
210804 |
100.540 |
100.550 |
100.540 |
100.545 |
unch |
25,325 |
427,433 |
+441 |
|
|
Mar22 |
210804 |
100.545 |
100.545 |
100.540 |
100.545 |
unch |
33,562 |
288,407 |
-2,668 |
|
| Total Volume and Open Interest |
640,593 |
4,181,300 |
+12,805 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep21 |
210804 |
99.97 |
99.98 |
99.97 |
99.98 |
unch |
894 |
121,423 |
-903 |
|
|
Dec21 |
210804 |
99.96 |
99.97 |
99.95 |
99.97 |
+0.01 |
1,315 |
129,449 |
-1,443 |
|
|
Mar22 |
210804 |
99.93 |
99.94 |
99.92 |
99.94 |
+0.01 |
1,088 |
143,975 |
-443 |
|
|
Jun22 |
210804 |
99.87 |
99.87 |
99.86 |
99.87 |
unch |
1,451 |
172,534 |
-1,929 |
|
|
Sep22 |
210804 |
99.77 |
99.78 |
99.75 |
99.77 |
-0.01 |
746 |
121,147 |
-188 |
|
|
Dec22 |
210804 |
99.66 |
99.67 |
99.63 |
99.65 |
-0.02 |
430 |
85,010 |
+19 |
|
|
Mar23 |
210804 |
99.55 |
99.56 |
99.52 |
99.54 |
-0.02 |
373 |
48,399 |
-532 |
|
|
Jun23 |
210804 |
99.46 |
99.46 |
99.42 |
99.44 |
-0.02 |
341 |
49,128 |
+155 |
|
|
Sep23 |
210804 |
99.37 |
99.37 |
99.34 |
99.35 |
-0.02 |
4 |
4,920 |
+3 |
|
|
Dec23 |
210804 |
99.25 |
99.25 |
99.25 |
99.25 |
-0.04 |
0 |
1,813 |
+0 |
|
| Total Volume and Open Interest |
6,642 |
878,178 |
-5,261 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep21 |
210804 |
98.85 |
98.88 |
98.83 |
98.86 |
+0.01 |
91,603 |
1,261,898 |
-6,095 |
|
|
Dec21 |
210804 |
98.82 |
98.82 |
98.82 |
98.82 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
91,603 |
1,261,898 |
-6,095 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep21 |
210804 |
99.71 |
99.72 |
99.69 |
99.71 |
unch |
45,344 |
782,646 |
-7,866 |
|
|
Dec21 |
210804 |
99.60 |
99.60 |
99.60 |
99.60 |
-0.00 |
|
|
|
|
| Total Volume and Open Interest |
45,344 |
782,646 |
-7,866 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Aug21 |
210804 |
1809.3 |
1831.3 |
1805.4 |
1810.5 |
+0.4 |
1,334 |
1,683 |
-2,821 |
Hover/Click |
|
Oct21 |
210804 |
1810.8 |
1833.4 |
1806.1 |
1812.2 |
+0.5 |
6,164 |
44,409 |
-934 |
Hover/Click |
|
Dec21 |
210804 |
1813.7 |
1835.9 |
1808.3 |
1814.5 |
+0.4 |
159,755 |
401,045 |
-401 |
Hover/Click |
|
Feb22 |
210804 |
1820.4 |
1837.4 |
1811.1 |
1816.4 |
+0.3 |
1,279 |
21,646 |
-67 |
Hover/Click |
|
Apr22 |
210804 |
1821.0 |
1839.6 |
1813.4 |
1818.2 |
+0.3 |
571 |
6,364 |
+219 |
Hover/Click |
|
Jun22 |
210804 |
1822.0 |
1840.7 |
1819.5 |
1819.8 |
+0.3 |
234 |
5,383 |
+7 |
Hover/Click |
|
Aug22 |
210804 |
1820.7 |
1833.4 |
1820.3 |
1821.6 |
+0.3 |
130 |
331 |
+27 |
Hover/Click |
|
Oct22 |
210804 |
1831.2 |
1831.2 |
1823.1 |
1823.1 |
+0.3 |
52 |
209 |
+21 |
Hover/Click |
|
Dec22 |
210804 |
1833.0 |
1838.0 |
1823.0 |
1824.4 |
+0.3 |
12 |
1,452 |
-1 |
Hover/Click |
|
Feb23 |
210804 |
1827.4 |
1827.4 |
1827.4 |
1827.4 |
+0.3 |
|
|
|
Hover/Click |
|
Apr23 |
210804 |
1830.6 |
1830.6 |
1830.6 |
1830.6 |
+0.3 |
|
|
|
Hover/Click |
|
Jun23 |
210804 |
1833.8 |
1833.8 |
1833.8 |
1833.8 |
+0.3 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
170,321 |
484,385 |
-4,019 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Sep21 |
210804 |
2559.0 |
2609.0 |
2537.5 |
2546.1 |
-12.1 |
52,012 |
106,127 |
-627 |
Hover/Click |
|
Dec21 |
210804 |
2564.0 |
2613.5 |
2543.0 |
2551.2 |
-12.1 |
4,366 |
31,883 |
+986 |
Hover/Click |
|
Mar22 |
210804 |
2578.0 |
2619.0 |
2550.0 |
2556.3 |
-12.1 |
1,098 |
4,712 |
+165 |
Hover/Click |
|
May22 |
210804 |
2584.5 |
2614.5 |
2559.0 |
2560.3 |
-12.0 |
441 |
732 |
-1 |
Hover/Click |
|
Jul22 |
210804 |
2565.4 |
2565.4 |
2565.4 |
2565.4 |
-11.7 |
248 |
522 |
+179 |
Hover/Click |
|
Sep22 |
210804 |
2616.0 |
2624.5 |
2564.0 |
2569.5 |
-10.8 |
8 |
95 |
+1 |
Hover/Click |
|
Dec22 |
210804 |
2576.2 |
2576.2 |
2576.2 |
2576.2 |
-10.8 |
0 |
99 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
58,427 |
145,790 |
+860 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct21 |
210804 |
1046.0 |
1052.0 |
1016.6 |
1021.3 |
-25.6 |
10,972 |
57,029 |
-748 |
Hover/Click |
|
Jan22 |
210804 |
1051.3 |
1054.4 |
1019.7 |
1024.1 |
-25.8 |
189 |
3,413 |
+12 |
Hover/Click |
|
Apr22 |
210804 |
1046.5 |
1055.9 |
1023.3 |
1026.9 |
-25.7 |
16 |
332 |
+1 |
Hover/Click |
|
Jul22 |
210804 |
1040.0 |
1040.0 |
1025.0 |
1029.6 |
-26.0 |
2 |
38 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
11,190 |
60,974 |
-738 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep21 |
210804 |
2645.50 |
2680.00 |
2644.00 |
2651.70 |
+6.40 |
1,423 |
8,776 |
+44 |
Hover/Click |
|
Dec21 |
210804 |
2661.50 |
2680.50 |
2651.50 |
2658.40 |
+7.50 |
148 |
1,515 |
+84 |
Hover/Click |
|
Mar22 |
210804 |
2657.40 |
2657.40 |
2657.40 |
2657.40 |
+8.10 |
1 |
27 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
1,572 |
10,320 |
+127 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Sep21 |
210804 |
438.10 |
439.80 |
431.60 |
433.25 |
-5.35 |
64,464 |
116,723 |
-1,934 |
Hover/Click |
|
Dec21 |
210804 |
437.35 |
438.95 |
430.90 |
432.10 |
-5.35 |
11,503 |
58,408 |
+1,355 |
Hover/Click |
|
Mar22 |
210804 |
438.25 |
438.25 |
431.40 |
432.00 |
-5.05 |
2,014 |
24,042 |
+711 |
Hover/Click |
|
May22 |
210804 |
434.40 |
436.80 |
431.10 |
431.60 |
-4.85 |
540 |
3,632 |
+123 |
Hover/Click |
|
Jul22 |
210804 |
433.80 |
433.80 |
431.20 |
431.20 |
-4.80 |
139 |
1,298 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
80,675 |
214,604 |
+54 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210804 |
34960 |
35000 |
34674 |
34690 |
-308 |
145,770 |
105,418 |
-12 |
Hover/Click |
|
Dec21 |
210804 |
34850 |
34886 |
34566 |
34573 |
-308 |
107 |
775 |
+5 |
Hover/Click |
|
Mar22 |
210804 |
34514 |
34514 |
34514 |
34514 |
-300 |
1 |
11 |
+1 |
Hover/Click |
|
Jun22 |
210804 |
34398 |
34398 |
34398 |
34398 |
-299 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
145,878 |
106,205 |
-6 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Sep21 |
210804 |
4406.75 |
4406.75 |
4394.75 |
4394.75 |
-20.25 |
2,403 |
28,801 |
+1,533 |
|
|
Dec21 |
210804 |
4384.75 |
4384.75 |
4384.75 |
4384.75 |
-20.25 |
|
|
|
|
|
Mar22 |
210804 |
1100.60 |
1100.60 |
1100.60 |
1100.60 |
-20.10 |
|
|
|
|
|
Jun22 |
210804 |
1093.70 |
1093.70 |
1093.70 |
1093.70 |
-18.70 |
|
|
|
|
| Total Volume and Open Interest |
2,403 |
28,875 |
+1,533 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep21 |
210804 |
4409.75 |
4415.00 |
4391.25 |
4394.75 |
-20.25 |
1,193,301 |
2,583,290 |
+14,633 |
Hover/Click |
|
Dec21 |
210804 |
4400.25 |
4405.25 |
4381.75 |
4384.75 |
-20.25 |
1,861 |
62,779 |
+690 |
Hover/Click |
|
Mar22 |
210804 |
4395.50 |
4397.00 |
4374.50 |
4377.50 |
-20.00 |
238 |
1,337 |
+126 |
Hover/Click |
|
Jun22 |
210804 |
4370.50 |
4370.50 |
4370.50 |
4370.50 |
-18.75 |
0 |
45,853 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,195,400 |
2,693,305 |
+15,449 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep21 |
210804 |
15038.00 |
15108.00 |
14997.00 |
15073.50 |
+27.25 |
446,142 |
222,535 |
-924 |
Hover/Click |
|
Dec21 |
210804 |
15029.00 |
15095.00 |
14987.25 |
15061.75 |
+27.25 |
855 |
2,079 |
+62 |
Hover/Click |
|
Mar22 |
210804 |
15032.00 |
15093.00 |
14991.75 |
15059.75 |
+26.50 |
70 |
61 |
+32 |
Hover/Click |
| Total Volume and Open Interest |
447,068 |
224,681 |
-831 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep21 |
210804 |
2699.90 |
2706.70 |
2674.10 |
2677.20 |
-26.50 |
8,251 |
43,516 |
-376 |
Hover/Click |
|
Dec21 |
210804 |
2685.50 |
2697.90 |
2670.70 |
2672.00 |
-26.50 |
4 |
9 |
+1 |
Hover/Click |
|
Mar22 |
210804 |
2695.20 |
2695.20 |
2695.20 |
2695.20 |
-26.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
8,255 |
43,525 |
-375 |
|
| Volatility Index(CBOE) |
|
Aug21 |
210804 |
20.00 |
20.46 |
19.60 |
19.85 |
unch |
68,487 |
124,828 |
-7,495 |
|
|
Sep21 |
210804 |
21.95 |
22.25 |
21.55 |
21.76 |
-0.08 |
42,303 |
92,666 |
+5,866 |
|
|
Oct21 |
210804 |
22.92 |
23.16 |
22.60 |
22.79 |
-0.04 |
8,190 |
38,306 |
+118 |
|
|
Nov21 |
210804 |
23.25 |
23.45 |
23.01 |
23.20 |
+0.02 |
5,435 |
21,502 |
+264 |
|
| Total Volume and Open Interest |
131,789 |
308,904 |
-650 |
|
| S & P 600(CME) |
|
Sep21 |
210804 |
1322.10 |
1322.10 |
1322.10 |
1322.10 |
-22.80 |
|
|
|
|
|
Dec21 |
210804 |
1322.90 |
1322.90 |
1322.90 |
1322.90 |
-22.80 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep21 |
210804 |
2215.00 |
2223.20 |
2188.60 |
2191.70 |
-27.70 |
175,613 |
448,161 |
-1,983 |
Hover/Click |
|
Dec21 |
210804 |
2208.50 |
2217.60 |
2184.30 |
2187.30 |
-27.40 |
117 |
1,636 |
+31 |
Hover/Click |
|
Mar22 |
210804 |
2185.10 |
2185.10 |
2185.10 |
2185.10 |
-26.10 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
175,730 |
449,798 |
-1,952 |
|
| Nikkei 225(CME) |
|
Sep21 |
210804 |
27630 |
27650 |
27455 |
27540 |
-145 |
4,498 |
15,692 |
-27 |
|
|
Dec21 |
210804 |
27385 |
27390 |
27315 |
27390 |
-135 |
56 |
76 |
+47 |
|
| Total Volume and Open Interest |
4,554 |
15,768 |
+20 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep21 |
210804 |
27590 |
27680 |
27405 |
27565 |
-5 |
51,658 |
123,658 |
+3,509 |
|
|
Dec21 |
210804 |
27390 |
27390 |
27390 |
27390 |
-5 |
0 |
10,937 |
+39 |
|
|
Mar22 |
210804 |
27350 |
27350 |
27350 |
27350 |
-10 |
0 |
623 |
+0 |
|
| Total Volume and Open Interest |
52,398 |
158,654 |
+4,288 |
|
| Nikkei 225 Mini(JPX) |
|
Sep21 |
210804 |
27590 |
27625 |
27465 |
27590 |
+10 |
461,812 |
284,477 |
-872 |
|
|
Dec21 |
210804 |
27395 |
27495 |
27215 |
27390 |
+20 |
14,236 |
10,836 |
-1,271 |
|
|
Mar22 |
210804 |
27340 |
27430 |
27170 |
27340 |
+10 |
412 |
2,735 |
+66 |
|
| Total Volume and Open Interest |
503,672 |
349,826 |
+2,541 |
|
| Nikkei 225(JPX) |
|
Sep21 |
210804 |
27590 |
27620 |
27470 |
27590 |
+10 |
30,073 |
199,348 |
+2,611 |
|
|
Dec21 |
210804 |
27400 |
27420 |
27280 |
27390 |
+20 |
222 |
43,303 |
+25 |
|
|
Mar22 |
210804 |
27330 |
27370 |
27230 |
27340 |
+10 |
15 |
3,474 |
-4 |
|
| Total Volume and Open Interest |
30,313 |
294,830 |
+2,686 |
|
| Nikkei 225(CME) Yen |
|
Sep21 |
210804 |
27615 |
27630 |
27435 |
27520 |
-150 |
22,671 |
46,986 |
-1,147 |
|
|
Dec21 |
210804 |
27330 |
27335 |
27275 |
27335 |
-140 |
51 |
60 |
+46 |
|
|
Mar22 |
210804 |
27265 |
27265 |
27265 |
27265 |
-135 |
|
|
|
|
| Total Volume and Open Interest |
22,722 |
47,046 |
-1,101 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep21 |
210804 |
27520 |
27520 |
27520 |
27520 |
-150 |
|
|
|
|
|
Dec21 |
210804 |
27340 |
27340 |
27340 |
27340 |
-140 |
|
|
|
|
|
Mar22 |
210804 |
27270 |
27270 |
27270 |
27270 |
-130 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Aug21 |
210804 |
6746.0 |
6766.0 |
6729.0 |
6745.0 |
+23.0 |
50,772 |
266,449 |
+2,450 |
|
|
Sep21 |
210804 |
6755.5 |
6757.5 |
6730.0 |
6741.0 |
+23.0 |
969 |
15,742 |
+33 |
|
|
Oct21 |
210804 |
6726.0 |
6726.0 |
6726.0 |
6726.0 |
+23.0 |
|
|
|
|
|
Dec21 |
210804 |
6718.0 |
6729.5 |
6711.5 |
6712.0 |
+23.0 |
0 |
28,511 |
+2 |
|
|
Mar22 |
210804 |
6693.5 |
6693.5 |
6693.5 |
6693.5 |
+23.0 |
|
|
|
|
|
Jun22 |
210804 |
6562.0 |
6562.0 |
6562.0 |
6562.0 |
+25.5 |
|
|
|
|
| Total Volume and Open Interest |
51,741 |
320,206 |
+2,485 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Aug21 |
210804 |
26061 |
26584 |
25921 |
26358 |
+303 |
124,675 |
93,320 |
+389 |
|
|
Sep21 |
210804 |
26019 |
26496 |
25840 |
26271 |
+297 |
592 |
3,071 |
-45 |
|
| Total Volume and Open Interest |
125,560 |
101,245 |
+420 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210804 |
15546.0 |
15702.0 |
15542.0 |
15673.0 |
+129.0 |
73,591 |
82,133 |
+549 |
|
|
Dec21 |
210804 |
15555.0 |
15671.0 |
15555.0 |
15647.0 |
+129.0 |
11 |
412 |
+3 |
|
|
Mar22 |
210804 |
15628.0 |
15628.0 |
15628.0 |
15628.0 |
+129.0 |
0 |
54 |
+0 |
|
| Total Volume and Open Interest |
73,602 |
82,599 |
+552 |
|
| Mini-DAX(EUREX) |
|
Sep21 |
210804 |
15550.0 |
15704.0 |
15544.0 |
15673.0 |
+129.0 |
48,932 |
17,146 |
+591 |
|
|
Dec21 |
210804 |
15590.0 |
15658.0 |
15572.0 |
15647.0 |
+129.0 |
30 |
388 |
+7 |
|
|
Mar22 |
210804 |
15628.0 |
15628.0 |
15628.0 |
15628.0 |
+129.0 |
6 |
18 |
+0 |
|
| Total Volume and Open Interest |
48,968 |
17,552 |
+598 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210804 |
4113 |
4145 |
4113 |
4138 |
+25 |
514,928 |
2,923,708 |
-78,550 |
|
|
Dec21 |
210804 |
4112 |
4118 |
4098 |
4114 |
+25 |
237 |
117,854 |
-133 |
|
|
Mar22 |
210804 |
4095 |
4098 |
4095 |
4098 |
+25 |
0 |
7,594 |
+0 |
|
| Total Volume and Open Interest |
515,165 |
3,066,092 |
-78,683 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210804 |
12182 |
12203 |
12151 |
12179 |
+27 |
25,180 |
143,418 |
-4,632 |
|
|
Dec21 |
210804 |
12155 |
12155 |
12124 |
12146 |
+26 |
6 |
814 |
+3 |
|
|
Mar22 |
210804 |
12026 |
12026 |
12026 |
12026 |
+27 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
25,186 |
144,234 |
-4,629 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep21 |
210804 |
7035.00 |
7072.00 |
7034.00 |
7051.50 |
+15.00 |
89,180 |
586,258 |
-4,023 |
|
|
Dec21 |
210804 |
7018.00 |
7018.00 |
7018.00 |
7018.00 |
+14.50 |
1 |
2,349 |
-1 |
|
|
Mar22 |
210804 |
6948.00 |
6948.00 |
6948.00 |
6948.00 |
+14.50 |
0 |
34 |
+0 |
|
| Total Volume and Open Interest |
89,186 |
588,646 |
-4,022 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep21 |
210804 |
7375.0 |
7414.0 |
7356.0 |
7411.0 |
+39.0 |
39,137 |
276,405 |
+4,792 |
|
|
Dec21 |
210804 |
7382.0 |
7382.0 |
7382.0 |
7382.0 |
+39.0 |
0 |
147 |
+0 |
|
|
Mar22 |
210804 |
7315.0 |
7315.0 |
7315.0 |
7315.0 |
+39.0 |
|
|
|
|
| Total Volume and Open Interest |
39,155 |
277,396 |
+4,793 |
|
| FTSE MIB(ISE) |
|
Sep21 |
210804 |
25420.00 |
25535.00 |
25330.00 |
25467.00 |
+132.00 |
16,394 |
75,749 |
+1,120 |
|
|
Dec21 |
210804 |
25100.00 |
25165.00 |
24980.00 |
25112.00 |
+124.00 |
22 |
669 |
+1 |
|
|
Mar22 |
210804 |
24927.00 |
24927.00 |
24927.00 |
24927.00 |
+124.00 |
0 |
6 |
+0 |
|
| Total Volume and Open Interest |
16,416 |
76,424 |
+1,121 |
|
| KOSPI 200(KFE) |
|
Sep21 |
210804 |
431.25 |
436.90 |
430.55 |
436.20 |
+5.90 |
204,344 |
254,502 |
-2,503 |
|
|
Dec21 |
210804 |
430.65 |
436.25 |
430.05 |
435.75 |
+6.10 |
427 |
29,102 |
+13 |
|
|
Mar22 |
210804 |
433.10 |
433.10 |
433.10 |
433.10 |
+5.95 |
0 |
2,755 |
+0 |
|
| Total Volume and Open Interest |
204,771 |
303,772 |
-2,490 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Aug21 |
210804 |
524.70 |
530.85 |
520.40 |
522.05 |
-8.10 |
105 |
1,713 |
+46 |
|
|
Sep21 |
210804 |
520.20 |
529.45 |
519.10 |
520.20 |
-7.55 |
0 |
64 |
+0 |
|
|
Oct21 |
210804 |
522.20 |
522.20 |
522.20 |
522.20 |
-3.55 |
|
|
|
|
| Total Volume and Open Interest |
105 |
1,777 |
+46 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
