|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue August 10, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Aug21 |
210810 |
1439.50 |
1460.75 |
1439.50 |
1447.50 |
+13.75 |
957 |
1,244 |
-477 |
Hover/Click |
|
Sep21 |
210810 |
1337.00 |
1354.75 |
1337.00 |
1348.25 |
+6.75 |
13,011 |
41,848 |
+488 |
Hover/Click |
|
Nov21 |
210810 |
1325.50 |
1343.50 |
1325.25 |
1336.75 |
+7.00 |
66,410 |
369,615 |
+169 |
Hover/Click |
|
Jan22 |
210810 |
1329.75 |
1348.00 |
1329.75 |
1341.50 |
+7.50 |
13,496 |
69,484 |
+644 |
Hover/Click |
|
Mar22 |
210810 |
1327.00 |
1345.75 |
1327.00 |
1338.75 |
+7.50 |
11,106 |
89,632 |
+489 |
Hover/Click |
|
May22 |
210810 |
1330.25 |
1346.25 |
1328.50 |
1339.50 |
+7.50 |
4,386 |
39,614 |
+501 |
Hover/Click |
|
Jul22 |
210810 |
1327.00 |
1345.25 |
1327.00 |
1337.75 |
+7.00 |
3,120 |
22,953 |
+113 |
Hover/Click |
|
Aug22 |
210810 |
1313.50 |
1328.00 |
1310.25 |
1318.00 |
+4.25 |
349 |
1,386 |
+157 |
Hover/Click |
|
Sep22 |
210810 |
1277.00 |
1287.25 |
1273.75 |
1276.00 |
+0.50 |
66 |
1,706 |
+5 |
Hover/Click |
|
Nov22 |
210810 |
1251.00 |
1264.00 |
1249.25 |
1251.00 |
-2.25 |
1,111 |
15,467 |
+119 |
Hover/Click |
|
Jan23 |
210810 |
1251.50 |
1257.75 |
1247.50 |
1248.00 |
-4.00 |
34 |
708 |
+14 |
Hover/Click |
|
Mar23 |
210810 |
1239.25 |
1246.50 |
1221.00 |
1227.75 |
-9.50 |
40 |
522 |
+22 |
Hover/Click |
|
May23 |
210810 |
1235.00 |
1235.00 |
1220.75 |
1221.75 |
-9.75 |
0 |
19 |
+0 |
Hover/Click |
|
Jul23 |
210810 |
1226.25 |
1226.25 |
1222.00 |
1222.00 |
-10.75 |
3 |
82 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
114,094 |
654,713 |
+2,249 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Aug21 |
210810 |
362.50 |
363.40 |
359.20 |
360.30 |
+0.70 |
292 |
139 |
-260 |
Hover/Click |
|
Sep21 |
210810 |
358.10 |
362.70 |
355.60 |
357.50 |
+0.20 |
10,830 |
54,421 |
-988 |
Hover/Click |
|
Oct21 |
210810 |
356.40 |
361.20 |
354.40 |
356.00 |
-0.10 |
6,812 |
35,185 |
+1,529 |
Hover/Click |
|
Dec21 |
210810 |
360.00 |
364.70 |
357.50 |
359.50 |
unch |
24,478 |
155,541 |
+683 |
Hover/Click |
|
Jan22 |
210810 |
360.50 |
365.10 |
358.10 |
359.90 |
-0.30 |
6,288 |
31,759 |
+670 |
Hover/Click |
|
Mar22 |
210810 |
360.00 |
363.90 |
357.10 |
359.00 |
-0.50 |
4,664 |
36,430 |
-268 |
Hover/Click |
|
May22 |
210810 |
360.40 |
364.20 |
357.40 |
359.20 |
-0.70 |
2,594 |
19,927 |
-111 |
Hover/Click |
|
Jul22 |
210810 |
362.40 |
365.70 |
358.90 |
360.70 |
-0.90 |
1,834 |
12,072 |
+229 |
Hover/Click |
|
Aug22 |
210810 |
359.30 |
362.80 |
356.10 |
357.20 |
-2.00 |
320 |
2,997 |
+17 |
Hover/Click |
|
Sep22 |
210810 |
356.70 |
357.80 |
350.60 |
350.80 |
-3.80 |
36 |
2,675 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
58,644 |
359,889 |
+1,643 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Aug21 |
210810 |
65.78 |
65.78 |
64.80 |
65.41 |
-0.31 |
73 |
49 |
-71 |
Hover/Click |
|
Sep21 |
210810 |
60.60 |
61.74 |
60.36 |
61.19 |
+0.47 |
14,633 |
60,173 |
-2,679 |
Hover/Click |
|
Oct21 |
210810 |
59.92 |
61.27 |
59.73 |
60.70 |
+0.63 |
16,985 |
46,684 |
-73 |
Hover/Click |
|
Dec21 |
210810 |
59.79 |
61.19 |
59.62 |
60.62 |
+0.68 |
50,823 |
182,940 |
-873 |
Hover/Click |
|
Jan22 |
210810 |
59.44 |
60.99 |
59.41 |
60.45 |
+0.76 |
14,477 |
51,515 |
-761 |
Hover/Click |
|
Mar22 |
210810 |
59.02 |
60.45 |
58.94 |
59.97 |
+0.86 |
12,138 |
41,256 |
+2,283 |
Hover/Click |
|
May22 |
210810 |
58.32 |
59.89 |
58.31 |
59.48 |
+1.00 |
5,020 |
25,786 |
+375 |
Hover/Click |
|
Jul22 |
210810 |
58.11 |
59.32 |
57.75 |
58.96 |
+1.07 |
3,441 |
17,187 |
+256 |
Hover/Click |
|
Aug22 |
210810 |
57.81 |
58.53 |
57.04 |
58.28 |
+1.13 |
808 |
1,778 |
+222 |
Hover/Click |
|
Sep22 |
210810 |
57.02 |
57.72 |
56.35 |
57.57 |
+1.16 |
317 |
2,081 |
-58 |
Hover/Click |
| Total Volume and Open Interest |
119,477 |
444,417 |
-1,312 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov21 |
210810 |
880.1 |
888.4 |
867.1 |
878.3 |
-3.9 |
7,102 |
124,652 |
+1,086 |
Hover/Click |
|
Jan22 |
210810 |
867.0 |
874.1 |
854.0 |
864.4 |
-2.4 |
1,769 |
56,894 |
-254 |
Hover/Click |
|
Mar22 |
210810 |
858.1 |
858.4 |
838.8 |
850.0 |
-0.6 |
864 |
20,456 |
-499 |
Hover/Click |
|
May22 |
210810 |
838.9 |
838.9 |
820.4 |
832.4 |
+0.9 |
643 |
6,548 |
+151 |
Hover/Click |
|
Jul22 |
210810 |
815.1 |
815.1 |
795.8 |
807.5 |
+1.0 |
215 |
4,348 |
-28 |
Hover/Click |
| Total Volume and Open Interest |
10,623 |
214,263 |
+463 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210810 |
548.50 |
550.25 |
544.00 |
549.25 |
-1.00 |
142,762 |
305,769 |
-38,287 |
Hover/Click |
|
Dec21 |
210810 |
552.00 |
554.75 |
547.50 |
553.25 |
-0.50 |
182,753 |
659,814 |
+3,629 |
Hover/Click |
|
Mar22 |
210810 |
560.00 |
562.50 |
555.25 |
561.00 |
-0.75 |
28,493 |
197,552 |
+3,209 |
Hover/Click |
|
May22 |
210810 |
564.00 |
567.00 |
560.00 |
565.75 |
-0.75 |
9,814 |
79,249 |
+1,975 |
Hover/Click |
|
Jul22 |
210810 |
565.25 |
568.00 |
561.50 |
566.75 |
-1.00 |
9,659 |
82,842 |
+43 |
Hover/Click |
|
Sep22 |
210810 |
531.75 |
531.75 |
527.00 |
529.75 |
-4.00 |
12,438 |
38,218 |
+3,412 |
Hover/Click |
|
Dec22 |
210810 |
518.00 |
519.25 |
513.75 |
517.50 |
-2.00 |
10,029 |
70,216 |
+2,587 |
Hover/Click |
|
Mar23 |
210810 |
522.75 |
525.50 |
521.00 |
523.75 |
-2.00 |
194 |
2,866 |
+63 |
Hover/Click |
|
May23 |
210810 |
526.75 |
527.75 |
525.75 |
527.25 |
-1.75 |
19 |
255 |
+3 |
Hover/Click |
|
Jul23 |
210810 |
530.00 |
531.00 |
527.00 |
529.00 |
-2.50 |
32 |
1,089 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
396,344 |
1,442,499 |
-23,315 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210810 |
711.00 |
730.00 |
708.50 |
727.00 |
+15.75 |
85,120 |
137,849 |
-7,403 |
Hover/Click |
|
Dec21 |
210810 |
724.75 |
742.25 |
722.00 |
739.50 |
+14.25 |
72,422 |
142,061 |
+7,302 |
Hover/Click |
|
Mar22 |
210810 |
735.25 |
752.25 |
733.00 |
749.25 |
+13.25 |
14,203 |
52,174 |
+483 |
Hover/Click |
|
May22 |
210810 |
740.25 |
755.00 |
737.75 |
752.00 |
+12.00 |
3,829 |
9,305 |
+756 |
Hover/Click |
|
Jul22 |
210810 |
717.00 |
731.00 |
715.50 |
727.00 |
+9.25 |
3,825 |
24,155 |
+1,144 |
Hover/Click |
|
Sep22 |
210810 |
721.00 |
731.50 |
717.75 |
728.00 |
+7.75 |
736 |
3,354 |
+317 |
Hover/Click |
| Total Volume and Open Interest |
181,048 |
379,009 |
+2,866 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Sep21 |
210810 |
700.75 |
718.00 |
699.50 |
714.25 |
+12.75 |
37,692 |
87,968 |
-5,000 |
Hover/Click |
|
Dec21 |
210810 |
713.25 |
729.75 |
711.25 |
726.00 |
+12.50 |
33,951 |
87,757 |
+3,409 |
Hover/Click |
|
Mar22 |
210810 |
721.00 |
738.00 |
720.25 |
734.50 |
+12.00 |
10,907 |
38,341 |
+1,685 |
Hover/Click |
|
May22 |
210810 |
725.50 |
739.00 |
723.50 |
736.25 |
+10.75 |
1,376 |
7,908 |
+465 |
Hover/Click |
|
Jul22 |
210810 |
704.25 |
715.50 |
702.00 |
713.50 |
+8.00 |
1,571 |
7,375 |
+265 |
Hover/Click |
|
Sep22 |
210810 |
706.75 |
715.25 |
703.50 |
713.75 |
+7.00 |
514 |
1,681 |
+209 |
Hover/Click |
|
Dec22 |
210810 |
711.75 |
721.00 |
709.75 |
719.00 |
+7.50 |
54 |
2,045 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
86,068 |
233,286 |
+1,043 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Sep21 |
210810 |
905.75 |
919.00 |
905.00 |
915.50 |
+6.75 |
4,221 |
35,357 |
+0 |
Hover/Click |
|
Dec21 |
210810 |
893.25 |
905.25 |
892.00 |
902.25 |
+6.75 |
4,225 |
29,795 |
+0 |
Hover/Click |
|
Mar22 |
210810 |
884.25 |
894.75 |
881.75 |
891.25 |
+7.00 |
2,009 |
9,524 |
+0 |
Hover/Click |
|
May22 |
210810 |
870.00 |
882.25 |
870.00 |
880.50 |
+7.50 |
200 |
3,091 |
+0 |
Hover/Click |
|
Jul22 |
210810 |
867.25 |
867.25 |
867.25 |
867.25 |
+7.75 |
23 |
956 |
+0 |
Hover/Click |
|
Sep22 |
210810 |
785.00 |
790.00 |
785.00 |
789.50 |
+4.50 |
34 |
896 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
10,725 |
79,987 |
+0 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210810 |
466.25 |
468.50 |
462.00 |
467.25 |
-1.50 |
65 |
273 |
-14 |
Hover/Click |
|
Dec21 |
210810 |
457.75 |
461.50 |
452.75 |
458.50 |
-1.00 |
216 |
3,826 |
+3 |
Hover/Click |
|
Mar22 |
210810 |
458.00 |
458.00 |
452.00 |
457.00 |
-0.25 |
8 |
208 |
+4 |
Hover/Click |
|
May22 |
210810 |
455.25 |
455.25 |
455.25 |
455.25 |
+0.75 |
0 |
54 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
289 |
4,377 |
-7 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210810 |
13.40 |
13.51 |
13.36 |
13.48 |
+0.09 |
415 |
5,807 |
-296 |
Hover/Click |
|
Nov21 |
210810 |
13.69 |
13.77 |
13.64 |
13.77 |
+0.10 |
248 |
1,346 |
+204 |
Hover/Click |
|
Jan22 |
210810 |
13.77 |
13.85 |
13.77 |
13.85 |
+0.10 |
3 |
262 |
-1 |
Hover/Click |
|
Mar22 |
210810 |
13.93 |
13.93 |
13.93 |
13.93 |
+0.10 |
0 |
198 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
666 |
7,613 |
-93 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Aug21 |
210810 |
123.300 |
124.800 |
123.035 |
123.650 |
+0.650 |
9,960 |
13,784 |
-5,784 |
Hover/Click |
|
Oct21 |
210810 |
127.635 |
129.200 |
127.385 |
128.130 |
+0.650 |
26,384 |
125,302 |
-619 |
Hover/Click |
|
Dec21 |
210810 |
133.050 |
134.300 |
132.935 |
133.400 |
+0.500 |
13,987 |
62,520 |
-649 |
Hover/Click |
|
Feb22 |
210810 |
137.300 |
138.185 |
137.100 |
137.550 |
+0.250 |
10,327 |
46,619 |
-543 |
Hover/Click |
|
Apr22 |
210810 |
140.000 |
140.650 |
139.735 |
140.250 |
+0.050 |
7,696 |
26,317 |
+1,092 |
Hover/Click |
|
Jun22 |
210810 |
134.800 |
135.235 |
134.450 |
134.935 |
+0.035 |
1,582 |
8,615 |
+327 |
Hover/Click |
| Total Volume and Open Interest |
70,294 |
287,148 |
-6,043 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug21 |
210810 |
159.350 |
160.050 |
158.630 |
159.330 |
+0.030 |
2,001 |
5,617 |
-579 |
Hover/Click |
|
Sep21 |
210810 |
163.500 |
164.300 |
162.450 |
163.050 |
-0.150 |
6,388 |
14,796 |
-789 |
Hover/Click |
|
Oct21 |
210810 |
166.000 |
166.750 |
165.235 |
165.850 |
+0.150 |
5,131 |
12,710 |
+878 |
Hover/Click |
|
Nov21 |
210810 |
167.435 |
168.100 |
166.750 |
167.285 |
+0.185 |
1,948 |
7,933 |
+128 |
Hover/Click |
|
Jan22 |
210810 |
166.450 |
167.380 |
166.235 |
166.735 |
+0.285 |
957 |
4,651 |
+79 |
Hover/Click |
|
Mar22 |
210810 |
166.450 |
167.100 |
166.450 |
166.700 |
+0.500 |
466 |
2,616 |
+22 |
Hover/Click |
|
Apr22 |
210810 |
168.000 |
168.185 |
167.550 |
168.150 |
+0.570 |
117 |
550 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
17,097 |
49,543 |
-221 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Aug21 |
210810 |
109.280 |
109.900 |
109.000 |
109.680 |
+0.780 |
5,788 |
15,946 |
-2,182 |
Hover/Click |
|
Oct21 |
210810 |
84.600 |
85.200 |
83.330 |
83.880 |
-0.720 |
20,773 |
108,358 |
-3,839 |
Hover/Click |
|
Dec21 |
210810 |
78.800 |
79.250 |
77.050 |
77.530 |
-1.250 |
12,147 |
64,738 |
+1,042 |
Hover/Click |
|
Feb22 |
210810 |
82.680 |
83.100 |
81.050 |
81.300 |
-1.350 |
7,990 |
40,136 |
+1,418 |
Hover/Click |
|
Apr22 |
210810 |
84.980 |
85.200 |
83.500 |
83.650 |
-1.280 |
1,761 |
27,108 |
+83 |
Hover/Click |
|
May22 |
210810 |
87.880 |
87.880 |
86.700 |
87.050 |
-0.780 |
38 |
674 |
-3 |
|
|
Jun22 |
210810 |
92.150 |
92.450 |
90.930 |
91.030 |
-1.120 |
799 |
13,826 |
+156 |
Hover/Click |
|
Jul22 |
210810 |
91.230 |
91.450 |
90.380 |
90.450 |
-0.780 |
211 |
3,481 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
49,721 |
276,881 |
-3,302 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Aug21 |
210810 |
16.07 |
16.19 |
16.07 |
16.17 |
+0.09 |
209 |
4,361 |
-86 |
Hover/Click |
|
Sep21 |
210810 |
16.59 |
17.33 |
16.58 |
17.28 |
+0.70 |
434 |
5,501 |
-30 |
Hover/Click |
|
Oct21 |
210810 |
17.22 |
17.74 |
17.22 |
17.61 |
+0.48 |
332 |
3,799 |
+52 |
Hover/Click |
|
Nov21 |
210810 |
17.85 |
18.16 |
17.85 |
18.14 |
+0.39 |
119 |
2,695 |
-2 |
Hover/Click |
|
Dec21 |
210810 |
17.86 |
18.02 |
17.86 |
17.99 |
+0.22 |
60 |
2,171 |
-9 |
Hover/Click |
|
Jan22 |
210810 |
17.41 |
17.52 |
17.41 |
17.49 |
+0.19 |
36 |
1,310 |
-29 |
Hover/Click |
|
Feb22 |
210810 |
17.47 |
17.47 |
17.47 |
17.47 |
+0.09 |
6 |
1,072 |
+4 |
Hover/Click |
|
Mar22 |
210810 |
17.43 |
17.45 |
17.43 |
17.43 |
+0.05 |
28 |
970 |
-18 |
Hover/Click |
|
Apr22 |
210810 |
17.56 |
17.60 |
17.48 |
17.57 |
+0.08 |
23 |
606 |
+1 |
Hover/Click |
|
May22 |
210810 |
17.53 |
17.54 |
17.53 |
17.53 |
unch |
14 |
643 |
-1 |
Hover/Click |
|
Jun22 |
210810 |
17.52 |
17.53 |
17.52 |
17.52 |
+0.07 |
79 |
574 |
-6 |
Hover/Click |
|
Jul22 |
210810 |
17.55 |
17.55 |
17.55 |
17.55 |
-0.05 |
5 |
173 |
+4 |
Hover/Click |
|
Aug22 |
210810 |
17.63 |
17.63 |
17.63 |
17.63 |
-0.01 |
1 |
177 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,356 |
24,600 |
-109 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Sep21 |
210810 |
2412 |
2474 |
2404 |
2468 |
+57 |
24,585 |
57,647 |
-12,134 |
Hover/Click |
|
Dec21 |
210810 |
2480 |
2542 |
2474 |
2536 |
+56 |
29,454 |
90,688 |
+1,303 |
Hover/Click |
|
Mar22 |
210810 |
2499 |
2553 |
2492 |
2547 |
+50 |
11,480 |
47,173 |
-1,057 |
Hover/Click |
|
May22 |
210810 |
2493 |
2547 |
2492 |
2539 |
+46 |
4,615 |
18,798 |
+2,401 |
Hover/Click |
|
Jul22 |
210810 |
2494 |
2543 |
2494 |
2536 |
+42 |
1,396 |
7,635 |
-487 |
Hover/Click |
|
Sep22 |
210810 |
2503 |
2543 |
2503 |
2538 |
+39 |
299 |
9,112 |
-104 |
Hover/Click |
|
Dec22 |
210810 |
2511 |
2545 |
2511 |
2541 |
+37 |
350 |
13,947 |
+284 |
Hover/Click |
| Total Volume and Open Interest |
72,232 |
250,512 |
-9,746 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Sep21 |
210810 |
179.50 |
182.25 |
177.55 |
182.00 |
+2.65 |
21,241 |
93,336 |
-5,312 |
Hover/Click |
|
Dec21 |
210810 |
183.00 |
185.35 |
180.65 |
185.10 |
+2.65 |
19,969 |
94,567 |
+2,908 |
Hover/Click |
|
Mar22 |
210810 |
185.25 |
187.95 |
183.25 |
187.80 |
+2.70 |
9,967 |
58,162 |
+773 |
Hover/Click |
|
May22 |
210810 |
186.55 |
189.05 |
184.25 |
188.95 |
+2.80 |
4,194 |
21,985 |
+432 |
Hover/Click |
|
Jul22 |
210810 |
187.15 |
189.95 |
185.05 |
189.80 |
+2.90 |
1,105 |
8,391 |
-11 |
Hover/Click |
|
Sep22 |
210810 |
187.95 |
190.60 |
186.30 |
190.45 |
+2.90 |
408 |
8,023 |
+109 |
Hover/Click |
| Total Volume and Open Interest |
57,194 |
303,390 |
-1,072 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Sep21 |
210810 |
135.05 |
139.10 |
134.00 |
138.30 |
+3.15 |
666 |
6,908 |
-211 |
Hover/Click |
|
Nov21 |
210810 |
138.65 |
142.15 |
137.75 |
141.40 |
+3.50 |
370 |
3,985 |
+251 |
Hover/Click |
|
Jan22 |
210810 |
142.00 |
143.50 |
142.00 |
143.05 |
+3.90 |
69 |
670 |
+44 |
Hover/Click |
|
Mar22 |
210810 |
144.45 |
144.45 |
144.45 |
144.45 |
+4.00 |
8 |
53 |
+0 |
Hover/Click |
|
May22 |
210810 |
145.80 |
145.80 |
145.80 |
145.80 |
+4.05 |
5 |
26 |
+0 |
Hover/Click |
|
Jul22 |
210810 |
147.15 |
147.15 |
147.15 |
147.15 |
+4.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,118 |
11,642 |
+84 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct21 |
210810 |
18.63 |
19.75 |
18.54 |
19.59 |
+1.12 |
40,123 |
420,575 |
-6,764 |
Hover/Click |
|
Mar22 |
210810 |
19.12 |
20.21 |
19.08 |
19.94 |
+0.93 |
24,881 |
237,426 |
+363 |
Hover/Click |
|
May22 |
210810 |
18.26 |
19.13 |
18.20 |
18.89 |
+0.78 |
12,648 |
108,913 |
+2,643 |
Hover/Click |
|
Jul22 |
210810 |
17.35 |
18.14 |
17.34 |
17.86 |
+0.61 |
9,924 |
90,619 |
+878 |
Hover/Click |
|
Oct22 |
210810 |
16.84 |
17.42 |
16.84 |
17.24 |
+0.46 |
2,909 |
61,779 |
+187 |
Hover/Click |
|
Mar23 |
210810 |
16.77 |
17.20 |
16.77 |
17.08 |
+0.35 |
2,112 |
29,262 |
+212 |
Hover/Click |
|
May23 |
210810 |
16.00 |
16.30 |
16.00 |
16.22 |
+0.27 |
599 |
13,520 |
+75 |
Hover/Click |
|
Jul23 |
210810 |
15.37 |
15.38 |
15.19 |
15.38 |
+0.17 |
466 |
17,154 |
+139 |
Hover/Click |
| Total Volume and Open Interest |
94,167 |
995,409 |
-2,124 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Sep21 |
210810 |
1674 |
1690 |
1668 |
1689 |
+21 |
4,039 |
45,599 |
-386 |
Hover/Click |
|
Dec21 |
210810 |
1720 |
1753 |
1720 |
1752 |
+33 |
8,827 |
75,538 |
+1,067 |
Hover/Click |
|
Mar22 |
210810 |
1725 |
1748 |
1722 |
1747 |
+25 |
6,894 |
67,351 |
+1,401 |
Hover/Click |
|
May22 |
210810 |
1716 |
1736 |
1712 |
1735 |
+23 |
3,270 |
34,592 |
+700 |
Hover/Click |
|
Jul22 |
210810 |
1702 |
1717 |
1698 |
1714 |
+16 |
2,798 |
18,514 |
+960 |
Hover/Click |
|
Sep22 |
210810 |
1692 |
1708 |
1692 |
1704 |
+15 |
2,618 |
22,871 |
+1,135 |
Hover/Click |
|
Dec22 |
210810 |
1687 |
1704 |
1687 |
1700 |
+16 |
2,570 |
12,145 |
+1,387 |
Hover/Click |
| Total Volume and Open Interest |
31,292 |
280,004 |
+6,398 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Oct21 |
210810 |
456.60 |
470.00 |
455.80 |
468.20 |
+18.00 |
3,422 |
34,680 |
+112 |
Hover/Click |
|
Dec21 |
210810 |
474.90 |
488.40 |
474.90 |
487.20 |
+17.30 |
1,983 |
14,755 |
+770 |
Hover/Click |
|
Mar22 |
210810 |
483.60 |
494.40 |
483.60 |
493.50 |
+15.70 |
582 |
11,903 |
+218 |
Hover/Click |
|
May22 |
210810 |
482.30 |
490.90 |
481.60 |
490.00 |
+13.80 |
242 |
8,100 |
+76 |
Hover/Click |
|
Aug22 |
210810 |
473.60 |
480.00 |
473.60 |
479.20 |
+12.50 |
205 |
5,360 |
+70 |
Hover/Click |
| Total Volume and Open Interest |
6,538 |
78,728 |
+1,346 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct21 |
210810 |
91.85 |
92.86 |
91.82 |
92.74 |
+1.44 |
47 |
351 |
+0 |
Hover/Click |
|
Dec21 |
210810 |
90.89 |
92.43 |
90.71 |
92.32 |
+1.42 |
17,585 |
158,442 |
+2,801 |
Hover/Click |
|
Mar22 |
210810 |
90.55 |
91.97 |
90.41 |
91.79 |
+1.25 |
6,984 |
57,836 |
+1,251 |
Hover/Click |
|
May22 |
210810 |
90.00 |
91.25 |
89.90 |
91.10 |
+1.11 |
1,963 |
10,921 |
+674 |
Hover/Click |
|
Jul22 |
210810 |
88.76 |
89.93 |
88.76 |
89.70 |
+0.94 |
1,364 |
12,521 |
+322 |
Hover/Click |
|
Oct22 |
210810 |
84.46 |
84.46 |
84.46 |
84.46 |
+0.54 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
29,004 |
257,301 |
+5,485 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Sep21 |
210810 |
530.1 |
530.1 |
502.3 |
505.1 |
-25.0 |
251 |
1,320 |
-14 |
|
|
Nov21 |
210810 |
552.0 |
557.0 |
531.3 |
534.3 |
-18.6 |
105 |
806 |
+18 |
|
|
Jan22 |
210810 |
582.0 |
587.6 |
575.0 |
575.0 |
-22.2 |
10 |
187 |
+2 |
|
|
Mar22 |
210810 |
604.8 |
604.8 |
604.8 |
604.8 |
-22.2 |
6 |
53 |
-1 |
|
|
May22 |
210810 |
620.0 |
620.0 |
620.0 |
620.0 |
-19.6 |
2 |
9 |
+0 |
|
|
Jul22 |
210810 |
605.2 |
605.2 |
605.2 |
605.2 |
-19.6 |
|
|
|
|
|
Sep22 |
210810 |
605.2 |
605.2 |
605.2 |
605.2 |
-19.6 |
|
|
|
|
| Total Volume and Open Interest |
374 |
2,375 |
+5 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Sep21 |
210810 |
66.85 |
68.90 |
66.56 |
68.29 |
+1.81 |
537,136 |
342,438 |
-49,664 |
Hover/Click |
|
Oct21 |
210810 |
66.62 |
68.66 |
66.29 |
68.06 |
+1.76 |
273,908 |
284,243 |
+3,724 |
Hover/Click |
|
Nov21 |
210810 |
66.28 |
68.26 |
65.95 |
67.69 |
+1.70 |
112,788 |
166,568 |
+4,611 |
Hover/Click |
|
Dec21 |
210810 |
65.95 |
67.79 |
65.54 |
67.24 |
+1.62 |
109,275 |
276,377 |
+5,268 |
Hover/Click |
|
Jan22 |
210810 |
65.57 |
67.32 |
65.15 |
66.80 |
+1.57 |
45,998 |
97,780 |
+2,974 |
Hover/Click |
|
Feb22 |
210810 |
65.13 |
66.81 |
64.76 |
66.34 |
+1.53 |
18,619 |
61,974 |
-1,083 |
Hover/Click |
|
Mar22 |
210810 |
64.73 |
66.36 |
64.36 |
65.91 |
+1.50 |
17,865 |
104,426 |
+1,077 |
Hover/Click |
|
Apr22 |
210810 |
64.28 |
65.91 |
64.09 |
65.49 |
+1.47 |
4,801 |
42,002 |
-92 |
Hover/Click |
|
May22 |
210810 |
64.27 |
65.49 |
64.07 |
65.08 |
+1.44 |
5,168 |
52,133 |
+1,595 |
Hover/Click |
|
Jun22 |
210810 |
63.52 |
65.07 |
63.16 |
64.67 |
+1.40 |
26,473 |
151,089 |
+1,219 |
Hover/Click |
|
Jul22 |
210810 |
63.11 |
64.53 |
63.02 |
64.25 |
+1.37 |
1,256 |
37,527 |
+195 |
Hover/Click |
|
Aug22 |
210810 |
63.00 |
64.16 |
62.99 |
63.84 |
+1.34 |
1,058 |
33,592 |
-122 |
Hover/Click |
|
Sep22 |
210810 |
62.71 |
63.61 |
62.71 |
63.46 |
+1.30 |
3,006 |
56,317 |
-348 |
Hover/Click |
|
Oct22 |
210810 |
63.39 |
63.39 |
63.10 |
63.10 |
+1.27 |
546 |
20,036 |
-183 |
Hover/Click |
|
Nov22 |
210810 |
62.76 |
62.76 |
62.76 |
62.76 |
+1.25 |
265 |
26,842 |
-7 |
Hover/Click |
|
Dec22 |
210810 |
61.47 |
62.79 |
61.06 |
62.43 |
+1.21 |
26,522 |
180,761 |
-186 |
Hover/Click |
| Total Volume and Open Interest |
1,195,118 |
2,246,034 |
-30,468 |
|
| e-miNY Crude Oil(NYM) |
|
Sep21 |
210810 |
66.825 |
68.900 |
66.575 |
68.300 |
+1.825 |
20,140 |
2,055 |
-28 |
|
|
Oct21 |
210810 |
66.650 |
68.650 |
66.300 |
68.050 |
+1.750 |
2,536 |
878 |
+169 |
|
|
Nov21 |
210810 |
66.325 |
68.250 |
65.975 |
67.700 |
+1.700 |
278 |
297 |
-9 |
|
|
Dec21 |
210810 |
66.000 |
67.750 |
65.550 |
67.250 |
+1.625 |
398 |
533 |
+216 |
|
|
Jan22 |
210810 |
65.325 |
67.300 |
65.325 |
66.800 |
+1.575 |
8 |
55 |
-1 |
|
|
Feb22 |
210810 |
65.700 |
66.550 |
65.700 |
66.350 |
+1.550 |
6 |
24 |
+0 |
|
|
Mar22 |
210810 |
65.100 |
65.900 |
65.075 |
65.900 |
+1.500 |
19 |
32 |
+3 |
|
|
Apr22 |
210810 |
64.400 |
65.675 |
64.250 |
65.500 |
+1.475 |
3 |
49 |
+0 |
|
|
May22 |
210810 |
65.075 |
65.075 |
65.075 |
65.075 |
+1.425 |
0 |
14 |
+0 |
|
|
Jun22 |
210810 |
64.000 |
64.950 |
64.000 |
64.675 |
+1.400 |
6 |
108 |
+0 |
|
| Total Volume and Open Interest |
23,399 |
4,177 |
+346 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Sep21 |
210810 |
204.80 |
209.65 |
203.84 |
208.02 |
+3.81 |
56,395 |
110,531 |
-5,003 |
Hover/Click |
|
Oct21 |
210810 |
205.10 |
209.87 |
204.13 |
208.30 |
+3.77 |
27,602 |
60,614 |
+7,025 |
Hover/Click |
|
Nov21 |
210810 |
205.24 |
209.89 |
204.17 |
208.32 |
+3.73 |
12,132 |
44,192 |
+963 |
Hover/Click |
|
Dec21 |
210810 |
204.93 |
209.67 |
204.03 |
208.13 |
+3.69 |
15,060 |
54,913 |
-248 |
Hover/Click |
|
Jan22 |
210810 |
204.49 |
209.16 |
203.78 |
207.86 |
+3.61 |
5,121 |
26,831 |
-2 |
Hover/Click |
|
Feb22 |
210810 |
204.08 |
208.55 |
203.32 |
207.29 |
+3.54 |
2,705 |
11,980 |
-40 |
Hover/Click |
|
Mar22 |
210810 |
205.00 |
207.54 |
202.29 |
206.20 |
+3.45 |
6,812 |
23,570 |
+145 |
Hover/Click |
|
Apr22 |
210810 |
202.66 |
205.50 |
202.50 |
204.68 |
+3.35 |
3,193 |
6,688 |
+1,403 |
Hover/Click |
|
May22 |
210810 |
201.83 |
205.03 |
201.83 |
203.77 |
+3.24 |
1,435 |
4,374 |
+353 |
Hover/Click |
|
Jun22 |
210810 |
200.97 |
204.26 |
199.69 |
203.20 |
+3.08 |
4,799 |
26,334 |
+573 |
Hover/Click |
|
Jul22 |
210810 |
204.19 |
204.19 |
203.17 |
203.17 |
+3.00 |
1,846 |
3,129 |
+258 |
Hover/Click |
|
Aug22 |
210810 |
202.01 |
204.50 |
201.16 |
203.19 |
+2.95 |
215 |
2,045 |
+38 |
Hover/Click |
|
Sep22 |
210810 |
203.23 |
203.23 |
203.23 |
203.23 |
+2.91 |
231 |
2,350 |
+16 |
Hover/Click |
|
Oct22 |
210810 |
203.27 |
203.27 |
203.27 |
203.27 |
+2.89 |
157 |
1,685 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
138,315 |
402,814 |
+5,412 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Sep21 |
210810 |
224.43 |
228.84 |
223.84 |
226.79 |
+3.31 |
90,356 |
114,150 |
-13,978 |
Hover/Click |
|
Oct21 |
210810 |
209.14 |
213.04 |
208.14 |
211.74 |
+3.59 |
80,253 |
77,997 |
+8,842 |
Hover/Click |
|
Nov21 |
210810 |
202.89 |
206.95 |
202.17 |
205.73 |
+3.53 |
28,639 |
41,246 |
+742 |
Hover/Click |
|
Dec21 |
210810 |
198.92 |
202.87 |
198.16 |
201.75 |
+3.49 |
18,258 |
53,780 |
+1,161 |
Hover/Click |
|
Jan22 |
210810 |
198.32 |
200.86 |
197.58 |
199.83 |
+3.47 |
5,353 |
14,704 |
-283 |
Hover/Click |
|
Feb22 |
210810 |
197.99 |
200.34 |
197.79 |
199.44 |
+3.49 |
1,597 |
7,942 |
-149 |
Hover/Click |
|
Mar22 |
210810 |
198.57 |
200.94 |
197.97 |
200.12 |
+3.53 |
1,890 |
12,505 |
+69 |
Hover/Click |
|
Apr22 |
210810 |
209.66 |
212.21 |
209.66 |
211.61 |
+3.50 |
404 |
6,410 |
+35 |
Hover/Click |
|
May22 |
210810 |
209.52 |
211.84 |
209.29 |
211.20 |
+3.47 |
187 |
2,640 |
+20 |
Hover/Click |
|
Jun22 |
210810 |
208.13 |
210.60 |
206.11 |
209.80 |
+3.46 |
79 |
5,163 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
227,178 |
344,375 |
-3,480 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Sep21 |
210810 |
226.79 |
226.79 |
226.79 |
226.79 |
+3.31 |
0 |
2 |
+0 |
|
|
Oct21 |
210810 |
211.74 |
211.74 |
211.74 |
211.74 |
+3.59 |
|
|
|
|
|
Nov21 |
210810 |
205.73 |
205.73 |
205.73 |
205.73 |
+3.53 |
|
|
|
|
|
Dec21 |
210810 |
201.75 |
201.75 |
201.75 |
201.75 |
+3.49 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Sep21 |
210810 |
4.039 |
4.126 |
4.016 |
4.089 |
+0.029 |
153,153 |
274,672 |
-31,902 |
Hover/Click |
|
Oct21 |
210810 |
4.050 |
4.139 |
4.032 |
4.103 |
+0.028 |
76,294 |
168,243 |
-1,073 |
Hover/Click |
|
Nov21 |
210810 |
4.122 |
4.207 |
4.103 |
4.172 |
+0.029 |
54,147 |
137,428 |
+6,732 |
Hover/Click |
|
Dec21 |
210810 |
4.233 |
4.316 |
4.214 |
4.281 |
+0.029 |
17,519 |
73,179 |
+99 |
Hover/Click |
|
Jan22 |
210810 |
4.300 |
4.379 |
4.279 |
4.342 |
+0.024 |
34,560 |
133,173 |
+4,317 |
Hover/Click |
|
Feb22 |
210810 |
4.220 |
4.297 |
4.200 |
4.260 |
+0.023 |
12,398 |
55,257 |
+838 |
Hover/Click |
|
Mar22 |
210810 |
3.942 |
4.010 |
3.924 |
3.982 |
+0.027 |
18,349 |
107,045 |
-692 |
Hover/Click |
|
Apr22 |
210810 |
3.334 |
3.383 |
3.330 |
3.376 |
+0.027 |
17,079 |
108,200 |
+1,341 |
Hover/Click |
|
May22 |
210810 |
3.255 |
3.302 |
3.254 |
3.296 |
+0.026 |
10,777 |
88,352 |
+2,493 |
Hover/Click |
|
Jun22 |
210810 |
3.287 |
3.331 |
3.285 |
3.324 |
+0.025 |
3,563 |
29,685 |
+977 |
Hover/Click |
|
Jul22 |
210810 |
3.319 |
3.364 |
3.319 |
3.357 |
+0.025 |
2,714 |
26,335 |
+508 |
Hover/Click |
|
Aug22 |
210810 |
3.330 |
3.369 |
3.328 |
3.363 |
+0.025 |
1,868 |
25,407 |
+245 |
Hover/Click |
|
Sep22 |
210810 |
3.316 |
3.355 |
3.312 |
3.349 |
+0.025 |
3,080 |
24,838 |
-188 |
Hover/Click |
|
Oct22 |
210810 |
3.335 |
3.378 |
3.334 |
3.373 |
+0.027 |
4,148 |
62,864 |
+286 |
Hover/Click |
|
Nov22 |
210810 |
3.398 |
3.438 |
3.398 |
3.435 |
+0.025 |
2,644 |
25,898 |
+477 |
Hover/Click |
|
Dec22 |
210810 |
3.531 |
3.563 |
3.526 |
3.558 |
+0.025 |
1,842 |
23,555 |
+89 |
Hover/Click |
| Total Volume and Open Interest |
419,447 |
1,444,547 |
-14,748 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Oct21 |
210810 |
69.35 |
71.24 |
68.94 |
70.63 |
+1.59 |
298,955 |
466,014 |
-20,579 |
Hover/Click |
|
Nov21 |
210810 |
68.97 |
70.79 |
68.50 |
70.22 |
+1.61 |
183,356 |
324,685 |
+31,464 |
Hover/Click |
|
Dec21 |
210810 |
68.52 |
70.29 |
68.05 |
69.76 |
+1.60 |
163,045 |
296,226 |
-6,996 |
Hover/Click |
|
Jan22 |
210810 |
68.08 |
69.78 |
67.58 |
69.30 |
+1.59 |
52,187 |
133,074 |
+3,431 |
Hover/Click |
|
Feb22 |
210810 |
67.62 |
69.29 |
67.13 |
68.83 |
+1.56 |
28,222 |
84,911 |
+1,095 |
Hover/Click |
|
Mar22 |
210810 |
67.21 |
68.86 |
66.74 |
68.42 |
+1.53 |
29,320 |
101,580 |
+280 |
Hover/Click |
|
Apr22 |
210810 |
66.79 |
68.45 |
66.41 |
68.07 |
+1.50 |
7,431 |
42,829 |
+136 |
Hover/Click |
|
May22 |
210810 |
66.45 |
68.12 |
66.11 |
67.75 |
+1.48 |
4,964 |
45,642 |
+708 |
Hover/Click |
|
Jun22 |
210810 |
66.20 |
67.85 |
65.84 |
67.45 |
+1.45 |
28,694 |
143,620 |
+3,795 |
Hover/Click |
|
Jul22 |
210810 |
67.14 |
67.14 |
67.14 |
67.14 |
+1.42 |
2,113 |
34,460 |
-141 |
Hover/Click |
|
Aug22 |
210810 |
66.84 |
66.84 |
66.84 |
66.84 |
+1.39 |
1,927 |
29,523 |
-123 |
Hover/Click |
|
Sep22 |
210810 |
65.37 |
66.56 |
65.37 |
66.56 |
+1.36 |
4,196 |
39,587 |
+900 |
Hover/Click |
|
Oct22 |
210810 |
66.27 |
66.27 |
66.27 |
66.27 |
+1.33 |
1,520 |
24,299 |
+764 |
Hover/Click |
|
Nov22 |
210810 |
65.96 |
65.96 |
65.96 |
65.96 |
+1.29 |
813 |
24,239 |
-133 |
Hover/Click |
| Total Volume and Open Interest |
847,652 |
2,271,090 |
+15,037 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Aug21 |
210810 |
567.50 |
582.25 |
564.50 |
579.50 |
+17.50 |
38,933 |
90,897 |
-16,136 |
Hover/Click |
|
Sep21 |
210810 |
569.00 |
583.50 |
566.00 |
581.00 |
+17.25 |
81,820 |
214,798 |
+2,116 |
Hover/Click |
|
Oct21 |
210810 |
570.25 |
584.50 |
567.00 |
582.00 |
+17.00 |
38,942 |
178,498 |
+5,603 |
Hover/Click |
|
Nov21 |
210810 |
568.75 |
582.75 |
566.00 |
580.50 |
+16.75 |
13,394 |
99,228 |
+3,928 |
Hover/Click |
|
Dec21 |
210810 |
565.75 |
579.50 |
562.50 |
577.25 |
+16.50 |
37,531 |
162,532 |
-3,138 |
Hover/Click |
|
Jan22 |
210810 |
563.25 |
577.75 |
561.25 |
575.50 |
+16.00 |
6,381 |
66,284 |
-47 |
Hover/Click |
|
Feb22 |
210810 |
562.50 |
576.25 |
562.50 |
574.50 |
+15.50 |
3,196 |
18,341 |
+167 |
Hover/Click |
|
Mar22 |
210810 |
562.00 |
574.75 |
561.25 |
573.00 |
+15.25 |
7,220 |
23,386 |
-286 |
Hover/Click |
|
Apr22 |
210810 |
563.50 |
572.75 |
562.50 |
571.25 |
+15.00 |
1,754 |
8,820 |
+38 |
Hover/Click |
|
May22 |
210810 |
561.75 |
570.25 |
560.00 |
569.50 |
+14.75 |
1,517 |
13,887 |
+226 |
Hover/Click |
| Total Volume and Open Interest |
243,842 |
1,040,490 |
-5,060 |
|
| Ethanol(CBOT) |
|
Sep21 |
210810 |
2.220 |
2.220 |
2.220 |
2.220 |
unch |
|
|
|
|
|
Oct21 |
210810 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
|
Nov21 |
210810 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
|
Dec21 |
210810 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
|
Jan22 |
210810 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Feb22 |
210810 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Mar22 |
210810 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Apr22 |
210810 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Sep21 |
210810 |
66.94 |
68.90 |
66.61 |
68.29 |
+1.81 |
48,598 |
52,555 |
-4,996 |
Hover/Click |
|
Oct21 |
210810 |
66.59 |
68.64 |
66.36 |
68.06 |
+1.76 |
85,390 |
88,181 |
+5,393 |
Hover/Click |
|
Nov21 |
210810 |
66.35 |
68.18 |
65.95 |
67.69 |
+1.70 |
59,227 |
42,786 |
+5,227 |
Hover/Click |
|
Dec21 |
210810 |
65.97 |
67.71 |
65.97 |
67.24 |
+1.62 |
38,087 |
113,332 |
+3,012 |
Hover/Click |
|
Jan22 |
210810 |
65.64 |
67.23 |
65.64 |
66.80 |
+1.57 |
12,319 |
17,494 |
+758 |
Hover/Click |
|
Feb22 |
210810 |
65.46 |
66.67 |
65.39 |
66.34 |
+1.53 |
4,486 |
9,793 |
+288 |
Hover/Click |
|
Mar22 |
210810 |
65.42 |
66.27 |
64.98 |
65.91 |
+1.50 |
3,342 |
23,508 |
-426 |
Hover/Click |
|
Apr22 |
210810 |
65.62 |
65.65 |
65.49 |
65.49 |
+1.47 |
494 |
11,851 |
-88 |
Hover/Click |
|
May22 |
210810 |
65.25 |
65.25 |
65.08 |
65.08 |
+1.44 |
557 |
6,562 |
-3 |
Hover/Click |
|
Jun22 |
210810 |
64.84 |
65.01 |
64.67 |
64.67 |
+1.40 |
6,248 |
47,846 |
-183 |
Hover/Click |
|
Jul22 |
210810 |
64.25 |
64.25 |
64.25 |
64.25 |
+1.37 |
233 |
3,883 |
+168 |
Hover/Click |
|
Aug22 |
210810 |
63.84 |
63.84 |
63.84 |
63.84 |
+1.34 |
506 |
3,724 |
+403 |
Hover/Click |
|
Sep22 |
210810 |
63.46 |
63.46 |
63.46 |
63.46 |
+1.30 |
400 |
9,136 |
+256 |
Hover/Click |
|
Oct22 |
210810 |
63.10 |
63.10 |
63.10 |
63.10 |
+1.27 |
131 |
4,492 |
+0 |
Hover/Click |
|
Nov22 |
210810 |
62.76 |
62.76 |
62.76 |
62.76 |
+1.25 |
181 |
5,337 |
+89 |
Hover/Click |
|
Dec22 |
210810 |
61.99 |
62.65 |
61.72 |
62.43 |
+1.21 |
5,828 |
86,929 |
+223 |
Hover/Click |
| Total Volume and Open Interest |
267,644 |
595,047 |
+10,178 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep21 |
210810 |
92.975 |
93.145 |
92.945 |
93.055 |
+0.118 |
26,174 |
42,969 |
+1,039 |
Hover/Click |
|
Dec21 |
210810 |
92.960 |
93.105 |
92.920 |
93.025 |
+0.110 |
199 |
1,683 |
+33 |
Hover/Click |
|
Mar22 |
210810 |
93.030 |
93.030 |
92.975 |
92.975 |
+0.125 |
19 |
155 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
26,392 |
44,811 |
+1,091 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep21 |
210810 |
73.36 |
73.57 |
73.17 |
73.51 |
+0.14 |
66,786 |
168,360 |
-1,065 |
Hover/Click |
|
Dec21 |
210810 |
73.35 |
73.59 |
73.20 |
73.54 |
+0.15 |
166 |
443 |
+56 |
Hover/Click |
|
Mar22 |
210810 |
73.57 |
73.61 |
73.27 |
73.57 |
+0.14 |
5 |
47 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
66,979 |
169,055 |
-1,014 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep21 |
210810 |
138.50 |
138.75 |
138.28 |
138.42 |
-0.13 |
60,328 |
175,541 |
-2,335 |
Hover/Click |
|
Dec21 |
210810 |
138.41 |
138.75 |
138.31 |
138.44 |
-0.13 |
148 |
2,471 |
-49 |
Hover/Click |
|
Mar22 |
210810 |
138.47 |
138.77 |
138.35 |
138.47 |
-0.13 |
5 |
192 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
60,532 |
179,962 |
-2,374 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep21 |
210810 |
79.51 |
79.88 |
79.43 |
79.83 |
+0.30 |
56,481 |
158,063 |
-1,379 |
Hover/Click |
|
Dec21 |
210810 |
79.50 |
79.86 |
79.42 |
79.81 |
+0.29 |
275 |
7,635 |
-56 |
Hover/Click |
|
Mar22 |
210810 |
79.77 |
79.83 |
79.44 |
79.82 |
+0.30 |
3 |
655 |
+3 |
Hover/Click |
|
Jun22 |
210810 |
79.71 |
79.78 |
79.41 |
79.78 |
+0.30 |
0 |
156 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
56,774 |
167,277 |
-1,433 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep21 |
210810 |
90.66 |
90.71 |
90.44 |
90.46 |
-0.24 |
108,545 |
194,142 |
+9,940 |
Hover/Click |
|
Dec21 |
210810 |
90.72 |
90.72 |
90.50 |
90.52 |
-0.24 |
72 |
947 |
+26 |
Hover/Click |
|
Mar22 |
210810 |
90.65 |
90.65 |
90.64 |
90.65 |
-0.23 |
2 |
9 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
108,817 |
195,565 |
+9,871 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep21 |
210810 |
108.76 |
108.85 |
108.39 |
108.44 |
-0.34 |
26,625 |
41,858 |
+728 |
Hover/Click |
|
Dec21 |
210810 |
109.00 |
109.09 |
108.65 |
108.70 |
-0.34 |
8 |
536 |
+0 |
Hover/Click |
|
Mar22 |
210810 |
108.99 |
108.99 |
108.97 |
108.99 |
-0.34 |
0 |
34 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
26,633 |
42,441 |
+728 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep21 |
210810 |
117.47 |
117.51 |
117.17 |
117.30 |
-0.19 |
167,231 |
674,315 |
+12,152 |
Hover/Click |
|
Dec21 |
210810 |
117.66 |
117.71 |
117.39 |
117.51 |
-0.19 |
423 |
7,406 |
-6 |
Hover/Click |
|
Mar22 |
210810 |
117.74 |
117.96 |
117.65 |
117.76 |
-0.19 |
28 |
9,694 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
168,047 |
694,199 |
+12,090 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep21 |
210810 |
495.88 |
496.38 |
493.75 |
495.63 |
-0.50 |
46,385 |
152,669 |
-710 |
Hover/Click |
|
Dec21 |
210810 |
489.25 |
489.88 |
487.38 |
489.25 |
-0.38 |
613 |
2,916 |
+490 |
Hover/Click |
| Total Volume and Open Interest |
46,998 |
155,623 |
-220 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Sep21 |
210810 |
190.05 |
192.25 |
189.25 |
191.85 |
+1.50 |
14,839 |
36,723 |
+60 |
Hover/Click |
|
Oct21 |
210810 |
190.00 |
191.45 |
188.55 |
191.10 |
+1.45 |
52 |
329 |
-27 |
|
|
Nov21 |
210810 |
190.30 |
190.45 |
187.90 |
190.30 |
+1.40 |
0 |
1 |
+0 |
|
|
Dec21 |
210810 |
188.85 |
189.40 |
186.95 |
189.30 |
+1.50 |
3 |
22 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
14,894 |
37,075 |
+34 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210810 |
163~160 |
163~280 |
162~290 |
163~070 |
-0~150 |
364,504 |
1,194,893 |
+1,934 |
Hover/Click |
|
Dec21 |
210810 |
161~310 |
162~090 |
161~110 |
161~210 |
-0~150 |
1,143 |
3,285 |
+619 |
Hover/Click |
|
Mar22 |
210810 |
161~210 |
161~210 |
161~210 |
161~210 |
-0~150 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
365,647 |
1,198,178 |
+2,553 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210810 |
133~225 |
133~275 |
133~150 |
133~175 |
-0~075 |
1,603,639 |
4,081,524 |
-6,295 |
Hover/Click |
|
Dec21 |
210810 |
133~030 |
133~070 |
132~270 |
132~295 |
-0~075 |
6,741 |
17,888 |
+2,820 |
Hover/Click |
|
Mar22 |
210810 |
132~275 |
132~275 |
132~275 |
132~275 |
-0~075 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,610,380 |
4,099,412 |
-3,475 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210810 |
123~304 |
124~006 |
123~250 |
123~262 |
-0~052 |
823,984 |
3,393,403 |
-8,732 |
Hover/Click |
|
Dec21 |
210810 |
123~160 |
123~172 |
123~094 |
123~104 |
-0~052 |
3,697 |
17,600 |
+1,754 |
Hover/Click |
|
Mar22 |
210810 |
123~104 |
123~104 |
123~104 |
123~104 |
-0~052 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
827,681 |
3,411,003 |
-6,978 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210810 |
110~080 |
110~082 |
110~067 |
110~071 |
-0~010 |
312,330 |
1,971,832 |
-6,072 |
Hover/Click |
|
Dec21 |
210810 |
110~026 |
110~027 |
110~015 |
110~015 |
-0~011 |
1,060 |
5,357 |
+645 |
Hover/Click |
|
Mar22 |
210810 |
110~015 |
110~015 |
110~015 |
110~015 |
-0~011 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
313,390 |
1,977,189 |
-5,427 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Sep21 |
210810 |
99.875 |
99.875 |
99.870 |
99.870 |
-0.005 |
62,685 |
1,006,395 |
+253 |
|
|
Dec21 |
210810 |
99.820 |
99.825 |
99.815 |
99.815 |
-0.005 |
131,406 |
1,017,740 |
-48,037 |
|
|
Mar22 |
210810 |
99.840 |
99.845 |
99.835 |
99.835 |
-0.005 |
135,317 |
895,399 |
-9,670 |
|
|
Jun22 |
210810 |
99.790 |
99.795 |
99.775 |
99.780 |
-0.010 |
173,458 |
791,630 |
-28,452 |
|
|
Sep22 |
210810 |
99.695 |
99.705 |
99.675 |
99.680 |
-0.015 |
266,486 |
704,264 |
-11,200 |
|
|
Dec22 |
210810 |
99.535 |
99.545 |
99.505 |
99.515 |
-0.020 |
264,207 |
908,668 |
-4,361 |
|
|
Mar23 |
210810 |
99.425 |
99.435 |
99.395 |
99.400 |
-0.025 |
221,488 |
1,011,931 |
-6,545 |
|
|
Jun23 |
210810 |
99.285 |
99.305 |
99.250 |
99.260 |
-0.025 |
294,543 |
823,717 |
-77,505 |
|
|
Sep23 |
210810 |
99.075 |
99.095 |
99.040 |
99.045 |
-0.030 |
203,724 |
713,930 |
-6,102 |
|
|
Dec23 |
210810 |
98.970 |
98.990 |
98.930 |
98.935 |
-0.030 |
292,592 |
929,755 |
-4,692 |
|
|
Mar24 |
210810 |
98.865 |
98.885 |
98.825 |
98.830 |
-0.035 |
123,323 |
392,090 |
+11,044 |
|
|
Jun24 |
210810 |
98.775 |
98.800 |
98.730 |
98.735 |
-0.040 |
110,353 |
381,371 |
+1,140 |
|
|
Sep24 |
210810 |
98.690 |
98.710 |
98.650 |
98.650 |
-0.040 |
113,734 |
459,665 |
-14,885 |
|
|
Dec24 |
210810 |
98.605 |
98.630 |
98.560 |
98.575 |
-0.030 |
158,145 |
852,367 |
+2,861 |
|
|
Mar25 |
210810 |
98.560 |
98.580 |
98.515 |
98.530 |
-0.030 |
54,717 |
308,009 |
-3,445 |
|
|
Jun25 |
210810 |
98.510 |
98.530 |
98.465 |
98.480 |
-0.030 |
42,568 |
180,893 |
-2,952 |
|
|
Sep25 |
210810 |
98.460 |
98.480 |
98.420 |
98.430 |
-0.035 |
33,796 |
178,082 |
-6,087 |
|
|
Dec25 |
210810 |
98.400 |
98.425 |
98.360 |
98.375 |
-0.030 |
38,601 |
172,088 |
+1,354 |
|
| Total Volume and Open Interest |
2,815,862 |
12,210,525 |
-201,164 |
|
| Ultra T-Bond(CBOT) |
|
Sep21 |
210810 |
196~22 |
197~16 |
195~23 |
196~13 |
-0~24 |
145,692 |
1,225,958 |
+918 |
|
|
Dec21 |
210810 |
195~18 |
195~23 |
194~01 |
194~22 |
-0~24 |
773 |
41,576 |
+473 |
|
|
Mar22 |
210810 |
194~22 |
194~22 |
194~22 |
194~22 |
-0~24 |
|
|
|
|
| Total Volume and Open Interest |
146,465 |
1,267,534 |
+1,391 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Sep21 |
210810 |
149~055 |
149~145 |
148~240 |
148~305 |
-0~110 |
256,585 |
1,431,821 |
-12,378 |
|
|
Dec21 |
210810 |
147~105 |
147~175 |
146~280 |
147~020 |
-0~110 |
5,456 |
11,995 |
+4,811 |
|
|
Mar22 |
210810 |
147~020 |
147~020 |
147~020 |
147~020 |
-0~110 |
|
|
|
|
| Total Volume and Open Interest |
262,041 |
1,443,816 |
-7,567 |
|
| 30 Day Federal Funds(CBOT) |
|
Aug21 |
210810 |
99.902 |
99.905 |
99.902 |
99.902 |
unch |
2,567 |
118,184 |
-285 |
|
|
Sep21 |
210810 |
99.905 |
99.910 |
99.905 |
99.905 |
unch |
848 |
88,642 |
-34 |
|
|
Oct21 |
210810 |
99.905 |
99.910 |
99.905 |
99.910 |
unch |
5,939 |
81,366 |
-419 |
|
|
Nov21 |
210810 |
99.910 |
99.915 |
99.910 |
99.915 |
unch |
9,448 |
93,564 |
+3,107 |
|
|
Dec21 |
210810 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
1,224 |
52,440 |
+344 |
|
|
Jan22 |
210810 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
275 |
77,612 |
+26 |
|
| Total Volume and Open Interest |
71,324 |
985,283 |
+10,122 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep21 |
210810 |
152.10 |
152.20 |
152.08 |
152.15 |
+0.06 |
387 |
17,495 |
+105 |
Hover/Click |
|
Dec21 |
210810 |
152.08 |
152.15 |
152.08 |
152.15 |
+0.06 |
|
|
|
Hover/Click |
|
Mar22 |
210810 |
152.15 |
152.15 |
152.15 |
152.15 |
+0.06 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
387 |
17,495 |
+105 |
|
| Euro-Buxl(EUREX) |
|
Sep21 |
210810 |
216.56 |
217.64 |
215.98 |
216.52 |
+0.34 |
74,626 |
323,558 |
+1,128 |
|
|
Dec21 |
210810 |
215.96 |
215.96 |
214.86 |
214.86 |
+0.34 |
120 |
14,185 |
+38 |
|
|
Mar22 |
210810 |
213.72 |
213.72 |
213.72 |
213.72 |
+0.34 |
|
|
|
|
| Total Volume and Open Interest |
74,746 |
337,743 |
+1,166 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210810 |
176.60 |
176.95 |
176.41 |
176.59 |
+0.07 |
581,024 |
1,551,668 |
+11,922 |
Hover/Click |
|
Dec21 |
210810 |
173.75 |
174.01 |
173.51 |
173.68 |
+0.07 |
1,319 |
19,155 |
+1,011 |
Hover/Click |
|
Mar22 |
210810 |
175.74 |
175.74 |
175.74 |
175.74 |
+0.07 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
582,343 |
1,570,823 |
+12,933 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210810 |
135.26 |
135.37 |
135.19 |
135.26 |
+0.02 |
349,167 |
1,432,203 |
+22,267 |
Hover/Click |
|
Dec21 |
210810 |
135.99 |
136.06 |
135.99 |
136.06 |
+0.02 |
843 |
18,026 |
+332 |
Hover/Click |
|
Mar22 |
210810 |
137.86 |
137.86 |
137.86 |
137.86 |
+0.02 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
350,010 |
1,450,229 |
+22,599 |
|
| Euro-Schatz(EUREX) |
|
Sep21 |
210810 |
112.33 |
112.35 |
112.32 |
112.32 |
unch |
174,846 |
1,409,012 |
-27,211 |
|
|
Dec21 |
210810 |
112.34 |
112.35 |
112.34 |
112.35 |
unch |
287 |
1,360 |
+236 |
|
|
Mar22 |
210810 |
112.32 |
112.32 |
112.32 |
112.32 |
unch |
|
|
|
|
| Total Volume and Open Interest |
175,133 |
1,410,372 |
-26,975 |
|
| 3-Mth Euribor(EUREX) |
|
Sep21 |
210810 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
1,541 |
+0 |
|
|
Dec21 |
210810 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
741 |
+0 |
|
|
Mar22 |
210810 |
100.535 |
100.535 |
100.535 |
100.535 |
+0.005 |
0 |
778 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,963 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Sep21 |
210810 |
129~23 |
129~28 |
129~15 |
129~18 |
-0~00 |
248,931 |
731,648 |
+11,725 |
Hover/Click |
|
Dec21 |
210810 |
128~24 |
128~24 |
128~17 |
128~17 |
-0~00 |
162 |
163 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
249,093 |
731,811 |
+11,725 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Sep21 |
210810 |
99.92 |
99.93 |
99.92 |
99.92 |
unch |
36,359 |
502,360 |
-3,864 |
|
|
Dec21 |
210810 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
72,144 |
463,729 |
+9,830 |
|
|
Mar22 |
210810 |
99.68 |
99.68 |
99.67 |
99.67 |
-0.01 |
83,845 |
485,338 |
+4,991 |
|
|
Jun22 |
210810 |
99.57 |
99.57 |
99.54 |
99.56 |
-0.02 |
70,068 |
332,594 |
+3,602 |
|
|
Sep22 |
210810 |
99.51 |
99.51 |
99.47 |
99.49 |
-0.03 |
97,600 |
358,288 |
+990 |
|
|
Dec22 |
210810 |
99.47 |
99.47 |
99.43 |
99.44 |
-0.03 |
94,221 |
394,192 |
-1,110 |
|
| Total Volume and Open Interest |
852,337 |
4,484,383 |
+13,436 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Sep21 |
210810 |
100.540 |
100.540 |
100.535 |
100.540 |
+0.005 |
18,468 |
401,762 |
-348 |
|
|
Dec21 |
210810 |
100.535 |
100.540 |
100.535 |
100.540 |
+0.005 |
22,701 |
413,137 |
-882 |
|
|
Mar22 |
210810 |
100.530 |
100.535 |
100.530 |
100.535 |
+0.005 |
35,592 |
292,356 |
+419 |
|
| Total Volume and Open Interest |
636,419 |
4,198,678 |
-7,124 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep21 |
210810 |
99.99 |
99.99 |
99.98 |
99.99 |
unch |
9,371 |
123,433 |
+2,396 |
|
|
Dec21 |
210810 |
99.96 |
99.97 |
99.96 |
99.97 |
unch |
3,455 |
130,089 |
+436 |
|
|
Mar22 |
210810 |
99.92 |
99.93 |
99.92 |
99.93 |
unch |
11,775 |
137,615 |
+1,699 |
|
|
Jun22 |
210810 |
99.85 |
99.85 |
99.84 |
99.85 |
unch |
15,815 |
165,514 |
-4,937 |
|
|
Sep22 |
210810 |
99.72 |
99.73 |
99.71 |
99.73 |
unch |
13,487 |
122,434 |
+3,683 |
|
|
Dec22 |
210810 |
99.58 |
99.59 |
99.57 |
99.58 |
-0.01 |
15,680 |
92,055 |
+6,500 |
|
|
Mar23 |
210810 |
99.45 |
99.46 |
99.43 |
99.45 |
unch |
10,903 |
49,601 |
+1,203 |
|
|
Jun23 |
210810 |
99.32 |
99.34 |
99.31 |
99.33 |
unch |
8,444 |
51,238 |
+420 |
|
|
Sep23 |
210810 |
99.22 |
99.22 |
99.22 |
99.22 |
-0.01 |
227 |
5,700 |
+99 |
|
|
Dec23 |
210810 |
99.13 |
99.13 |
99.13 |
99.13 |
-0.01 |
645 |
2,085 |
+0 |
|
| Total Volume and Open Interest |
89,833 |
880,145 |
+11,500 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep21 |
210810 |
98.79 |
98.82 |
98.78 |
98.81 |
+0.01 |
139,335 |
1,283,783 |
+756 |
|
|
Dec21 |
210810 |
98.77 |
98.77 |
98.77 |
98.77 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
139,335 |
1,283,783 |
+756 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep21 |
210810 |
99.67 |
99.68 |
99.65 |
99.67 |
unch |
138,519 |
812,955 |
-2,408 |
|
|
Dec21 |
210810 |
99.56 |
99.56 |
99.56 |
99.56 |
-0.00 |
|
|
|
|
| Total Volume and Open Interest |
138,519 |
812,955 |
-2,408 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Aug21 |
210810 |
1728.6 |
1735.2 |
1720.1 |
1728.8 |
+5.4 |
859 |
1,400 |
+121 |
Hover/Click |
|
Oct21 |
210810 |
1729.7 |
1736.9 |
1716.5 |
1729.7 |
+5.3 |
17,608 |
45,963 |
+1,923 |
Hover/Click |
|
Dec21 |
210810 |
1732.0 |
1739.4 |
1718.5 |
1731.7 |
+5.2 |
323,149 |
397,473 |
-6,833 |
Hover/Click |
|
Feb22 |
210810 |
1734.0 |
1740.4 |
1720.7 |
1733.7 |
+5.1 |
3,611 |
22,693 |
+265 |
Hover/Click |
|
Apr22 |
210810 |
1737.1 |
1742.8 |
1724.1 |
1735.9 |
+5.1 |
2,083 |
7,769 |
+949 |
Hover/Click |
|
Jun22 |
210810 |
1744.4 |
1744.4 |
1726.2 |
1737.8 |
+5.2 |
325 |
5,509 |
+18 |
Hover/Click |
|
Aug22 |
210810 |
1739.1 |
1739.3 |
1739.1 |
1739.3 |
+4.9 |
12 |
604 |
+4 |
Hover/Click |
|
Oct22 |
210810 |
1741.1 |
1741.1 |
1741.1 |
1741.1 |
+5.0 |
10 |
359 |
+0 |
Hover/Click |
|
Dec22 |
210810 |
1744.5 |
1748.2 |
1738.9 |
1743.0 |
+5.4 |
70 |
1,451 |
-8 |
Hover/Click |
|
Feb23 |
210810 |
1746.0 |
1746.0 |
1746.0 |
1746.0 |
+5.4 |
|
|
|
Hover/Click |
|
Apr23 |
210810 |
1749.2 |
1749.2 |
1749.2 |
1749.2 |
+5.4 |
|
|
|
Hover/Click |
|
Jun23 |
210810 |
1752.4 |
1752.4 |
1752.4 |
1752.4 |
+5.4 |
1 |
8 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
349,720 |
484,959 |
-3,715 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Sep21 |
210810 |
2345.0 |
2367.5 |
2322.0 |
2339.2 |
+12.3 |
113,947 |
100,252 |
-2,917 |
Hover/Click |
|
Dec21 |
210810 |
2351.0 |
2372.0 |
2328.0 |
2344.2 |
+12.3 |
15,751 |
39,046 |
+4,877 |
Hover/Click |
|
Mar22 |
210810 |
2364.0 |
2372.5 |
2340.0 |
2349.3 |
+12.3 |
849 |
5,069 |
+246 |
Hover/Click |
|
May22 |
210810 |
2345.5 |
2372.5 |
2345.5 |
2353.2 |
+12.4 |
281 |
968 |
+18 |
Hover/Click |
|
Jul22 |
210810 |
2350.0 |
2373.0 |
2350.0 |
2356.8 |
+11.2 |
7 |
1,018 |
-1 |
Hover/Click |
|
Sep22 |
210810 |
2360.9 |
2360.9 |
2360.9 |
2360.9 |
+11.2 |
54 |
149 |
+47 |
Hover/Click |
|
Dec22 |
210810 |
2366.8 |
2366.8 |
2366.8 |
2366.8 |
+11.2 |
8 |
103 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
131,152 |
148,080 |
+2,332 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct21 |
210810 |
972.3 |
996.9 |
968.8 |
987.0 |
+16.1 |
20,554 |
61,043 |
+1,341 |
Hover/Click |
|
Jan22 |
210810 |
976.8 |
995.0 |
976.0 |
989.2 |
+15.6 |
441 |
4,111 |
+231 |
Hover/Click |
|
Apr22 |
210810 |
976.2 |
995.0 |
976.2 |
992.7 |
+16.2 |
67 |
345 |
+16 |
Hover/Click |
|
Jul22 |
210810 |
994.0 |
1004.0 |
994.0 |
995.2 |
+16.2 |
11 |
67 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
21,207 |
65,752 |
+1,521 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep21 |
210810 |
2600.00 |
2664.50 |
2592.00 |
2650.00 |
+47.90 |
1,582 |
8,097 |
-344 |
Hover/Click |
|
Dec21 |
210810 |
2619.00 |
2669.00 |
2600.00 |
2657.10 |
+48.00 |
378 |
2,312 |
+295 |
Hover/Click |
|
Mar22 |
210810 |
2600.00 |
2656.20 |
2600.00 |
2656.20 |
+48.10 |
0 |
24 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,960 |
10,435 |
-49 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Sep21 |
210810 |
429.20 |
437.25 |
428.40 |
435.40 |
+6.45 |
69,745 |
99,907 |
-5,494 |
Hover/Click |
|
Dec21 |
210810 |
428.35 |
436.35 |
427.55 |
434.60 |
+6.45 |
26,839 |
64,908 |
+3,427 |
Hover/Click |
|
Mar22 |
210810 |
427.75 |
436.00 |
427.55 |
434.25 |
+6.35 |
6,941 |
28,682 |
+1,497 |
Hover/Click |
|
May22 |
210810 |
429.70 |
435.05 |
427.80 |
433.90 |
+6.35 |
1,021 |
4,616 |
+661 |
Hover/Click |
|
Jul22 |
210810 |
432.90 |
434.60 |
432.80 |
433.35 |
+6.25 |
102 |
1,459 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
105,910 |
210,183 |
+121 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210810 |
35016 |
35176 |
34924 |
35155 |
+157 |
111,981 |
113,305 |
+5,975 |
Hover/Click |
|
Dec21 |
210810 |
34873 |
35051 |
34807 |
35033 |
+159 |
143 |
898 |
+11 |
Hover/Click |
|
Mar22 |
210810 |
34979 |
34979 |
34790 |
34979 |
+164 |
4 |
11 |
+0 |
Hover/Click |
|
Jun22 |
210810 |
34861 |
34861 |
34861 |
34861 |
+164 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
112,128 |
114,215 |
+5,986 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Sep21 |
210810 |
4430.00 |
4430.00 |
4417.75 |
4430.00 |
+4.25 |
2,180 |
32,634 |
+789 |
|
|
Dec21 |
210810 |
4419.75 |
4419.75 |
4419.75 |
4419.75 |
+4.00 |
|
|
|
|
|
Mar22 |
210810 |
1135.80 |
1135.80 |
1135.80 |
1135.80 |
+4.10 |
|
|
|
|
|
Jun22 |
210810 |
1126.70 |
1126.70 |
1126.70 |
1126.70 |
+3.50 |
|
|
|
|
| Total Volume and Open Interest |
2,180 |
32,708 |
+789 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep21 |
210810 |
4427.25 |
4438.25 |
4416.50 |
4430.00 |
+4.25 |
951,045 |
2,566,819 |
-15,649 |
Hover/Click |
|
Dec21 |
210810 |
4414.00 |
4428.25 |
4407.00 |
4419.75 |
+4.00 |
11,613 |
74,510 |
+10,070 |
Hover/Click |
|
Mar22 |
210810 |
4406.50 |
4420.25 |
4399.75 |
4412.50 |
+4.00 |
13 |
1,341 |
-1 |
Hover/Click |
|
Jun22 |
210810 |
4403.50 |
4403.50 |
4403.50 |
4403.50 |
+3.50 |
0 |
45,853 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
962,921 |
2,688,819 |
-5,330 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep21 |
210810 |
15128.75 |
15157.25 |
14994.50 |
15044.50 |
-80.75 |
425,074 |
225,201 |
+2,335 |
Hover/Click |
|
Dec21 |
210810 |
15119.00 |
15145.00 |
14985.00 |
15032.75 |
-80.75 |
535 |
2,184 |
+28 |
Hover/Click |
|
Mar22 |
210810 |
15124.25 |
15130.25 |
14991.00 |
15031.25 |
-81.25 |
23 |
37 |
-13 |
Hover/Click |
| Total Volume and Open Interest |
425,632 |
227,427 |
+2,350 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep21 |
210810 |
2708.40 |
2724.50 |
2697.30 |
2716.30 |
+9.80 |
7,879 |
43,562 |
+704 |
Hover/Click |
|
Dec21 |
210810 |
2709.30 |
2716.30 |
2695.40 |
2711.00 |
+9.80 |
3 |
8 |
-2 |
Hover/Click |
|
Mar22 |
210810 |
2731.90 |
2731.90 |
2731.90 |
2731.90 |
+9.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
7,882 |
43,570 |
+702 |
|
| Volatility Index(CBOE) |
|
Aug21 |
210810 |
18.40 |
18.60 |
17.80 |
17.98 |
-0.44 |
51,937 |
100,337 |
-1,904 |
|
|
Sep21 |
210810 |
20.56 |
20.80 |
20.10 |
20.35 |
-0.34 |
44,496 |
122,289 |
+11,375 |
|
|
Oct21 |
210810 |
21.76 |
22.00 |
21.42 |
21.67 |
-0.16 |
9,159 |
39,780 |
+445 |
|
|
Nov21 |
210810 |
22.55 |
22.67 |
22.15 |
22.40 |
-0.15 |
6,238 |
21,796 |
-424 |
|
| Total Volume and Open Interest |
116,994 |
319,498 |
+10,785 |
|
| S & P 600(CME) |
|
Sep21 |
210810 |
1357.80 |
1357.80 |
1357.80 |
1357.80 |
+13.00 |
|
|
|
|
|
Dec21 |
210810 |
1358.70 |
1358.70 |
1358.70 |
1358.70 |
+13.10 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep21 |
210810 |
2235.80 |
2243.60 |
2223.40 |
2237.80 |
+5.10 |
142,606 |
455,472 |
+1,324 |
Hover/Click |
|
Dec21 |
210810 |
2223.80 |
2238.40 |
2219.40 |
2232.90 |
+5.00 |
44 |
1,667 |
+5 |
Hover/Click |
|
Mar22 |
210810 |
2228.00 |
2228.00 |
2228.00 |
2228.00 |
+4.60 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
142,650 |
457,140 |
+1,329 |
|
| Nikkei 225(CME) |
|
Sep21 |
210810 |
27940 |
28130 |
27800 |
27975 |
+65 |
3,378 |
15,992 |
+341 |
|
|
Dec21 |
210810 |
27710 |
27960 |
27665 |
27815 |
+65 |
42 |
107 |
+35 |
|
| Total Volume and Open Interest |
3,420 |
16,099 |
+376 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep21 |
210810 |
27755 |
28120 |
27730 |
27870 |
+120 |
35,205 |
127,185 |
+3,700 |
|
|
Dec21 |
210810 |
27665 |
27690 |
27660 |
27690 |
+115 |
0 |
11,353 |
+8 |
|
|
Mar22 |
210810 |
27655 |
27655 |
27655 |
27655 |
+120 |
0 |
623 |
+0 |
|
| Total Volume and Open Interest |
35,305 |
163,328 |
+4,439 |
|
| Nikkei 225 Mini(JPX) |
|
Sep21 |
210810 |
27900 |
28120 |
27785 |
27850 |
+10 |
309,820 |
291,858 |
+10,624 |
|
|
Dec21 |
210810 |
27645 |
27925 |
27590 |
27670 |
+180 |
11,428 |
11,332 |
+136 |
|
|
Mar22 |
210810 |
27585 |
27860 |
27550 |
27600 |
+170 |
310 |
2,809 |
+42 |
|
| Total Volume and Open Interest |
335,036 |
353,602 |
+2,637 |
|
| Nikkei 225(JPX) |
|
Sep21 |
210810 |
27900 |
28120 |
27780 |
27850 |
+10 |
18,741 |
196,925 |
+1,472 |
|
|
Dec21 |
210810 |
27670 |
27920 |
27600 |
27670 |
+60 |
1,082 |
44,640 |
+1,025 |
|
|
Mar22 |
210810 |
27590 |
27810 |
27590 |
27600 |
+10 |
1 |
3,474 |
+0 |
|
| Total Volume and Open Interest |
19,824 |
293,755 |
+2,497 |
|
| Nikkei 225(CME) Yen |
|
Sep21 |
210810 |
27940 |
28115 |
27790 |
27965 |
+75 |
16,303 |
48,640 |
-836 |
|
|
Dec21 |
210810 |
27695 |
27895 |
27625 |
27770 |
+75 |
35 |
91 |
+31 |
|
|
Mar22 |
210810 |
27695 |
27695 |
27695 |
27695 |
+75 |
|
|
|
|
| Total Volume and Open Interest |
16,338 |
48,731 |
-805 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep21 |
210810 |
27970 |
27970 |
27970 |
27970 |
+80 |
|
|
|
|
|
Dec21 |
210810 |
27770 |
27770 |
27770 |
27770 |
+70 |
|
|
|
|
|
Mar22 |
210810 |
27700 |
27700 |
27700 |
27700 |
+80 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Aug21 |
210810 |
6814.5 |
6835.5 |
6810.0 |
6819.5 |
+7.0 |
67,803 |
263,341 |
-302 |
|
|
Sep21 |
210810 |
6808.0 |
6826.0 |
6806.5 |
6816.0 |
+7.0 |
5,238 |
16,609 |
-71 |
|
|
Oct21 |
210810 |
6801.5 |
6801.5 |
6801.5 |
6801.5 |
+7.0 |
|
|
|
|
|
Dec21 |
210810 |
6786.0 |
6786.0 |
6786.0 |
6786.0 |
+7.0 |
0 |
28,539 |
-4 |
|
|
Mar22 |
210810 |
6768.0 |
6768.0 |
6768.0 |
6768.0 |
+7.0 |
|
|
|
|
|
Jun22 |
210810 |
6636.5 |
6636.5 |
6636.5 |
6636.5 |
+7.0 |
|
|
|
|
| Total Volume and Open Interest |
73,041 |
317,993 |
-377 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Aug21 |
210810 |
26233 |
26515 |
26026 |
26466 |
+249 |
93,816 |
92,228 |
+110 |
|
|
Sep21 |
210810 |
26156 |
26427 |
25960 |
26381 |
+253 |
447 |
3,468 |
-46 |
|
| Total Volume and Open Interest |
94,651 |
100,956 |
+371 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210810 |
15744.0 |
15791.0 |
15709.0 |
15767.0 |
+17.0 |
50,828 |
79,892 |
+1,132 |
|
|
Dec21 |
210810 |
15750.0 |
15760.0 |
15741.0 |
15741.0 |
+17.0 |
41 |
427 |
+23 |
|
|
Mar22 |
210810 |
15721.0 |
15721.0 |
15721.0 |
15721.0 |
+18.0 |
0 |
54 |
+0 |
|
| Total Volume and Open Interest |
50,869 |
80,373 |
+1,155 |
|
| Mini-DAX(EUREX) |
|
Sep21 |
210810 |
15759.0 |
15791.0 |
15708.0 |
15767.0 |
+17.0 |
33,520 |
16,055 |
-865 |
|
|
Dec21 |
210810 |
15713.0 |
15758.0 |
15713.0 |
15741.0 |
+17.0 |
14 |
411 |
-7 |
|
|
Mar22 |
210810 |
15721.0 |
15721.0 |
15721.0 |
15721.0 |
+18.0 |
4 |
17 |
+0 |
|
| Total Volume and Open Interest |
33,538 |
16,483 |
-872 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210810 |
4179 |
4192 |
4169 |
4186 |
+10 |
414,619 |
2,897,848 |
+25,261 |
|
|
Dec21 |
210810 |
4150 |
4165 |
4150 |
4163 |
+10 |
10,368 |
147,065 |
+9,926 |
|
|
Mar22 |
210810 |
4147 |
4147 |
4147 |
4147 |
+10 |
0 |
7,596 |
+0 |
|
| Total Volume and Open Interest |
424,987 |
3,069,445 |
+35,187 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210810 |
12287 |
12378 |
12275 |
12344 |
+57 |
19,619 |
139,740 |
+264 |
|
|
Dec21 |
210810 |
12283 |
12310 |
12283 |
12310 |
+56 |
10 |
831 |
+4 |
|
|
Mar22 |
210810 |
12189 |
12189 |
12189 |
12189 |
+56 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
19,629 |
140,573 |
+268 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep21 |
210810 |
7072.50 |
7115.50 |
7052.50 |
7100.50 |
+24.50 |
53,643 |
590,131 |
+2,148 |
|
|
Dec21 |
210810 |
7067.50 |
7067.50 |
7067.50 |
7067.50 |
+25.00 |
0 |
2,349 |
+0 |
|
|
Mar22 |
210810 |
6997.50 |
6997.50 |
6997.50 |
6997.50 |
+25.50 |
0 |
34 |
+0 |
|
| Total Volume and Open Interest |
53,643 |
592,519 |
+2,148 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep21 |
210810 |
7447.0 |
7480.0 |
7437.0 |
7463.0 |
+25.0 |
35,557 |
272,494 |
-467 |
|
|
Dec21 |
210810 |
7434.0 |
7434.0 |
7434.0 |
7434.0 |
+25.0 |
0 |
147 |
+0 |
|
|
Mar22 |
210810 |
7367.0 |
7367.0 |
7367.0 |
7367.0 |
+25.0 |
|
|
|
|
| Total Volume and Open Interest |
35,565 |
273,599 |
-465 |
|
| FTSE MIB(ISE) |
|
Sep21 |
210810 |
26095.00 |
26280.00 |
26090.00 |
26184.00 |
+45.00 |
20,752 |
80,753 |
+5,990 |
|
|
Dec21 |
210810 |
25875.00 |
25875.00 |
25765.00 |
25827.00 |
+43.00 |
24 |
727 |
+9 |
|
|
Mar22 |
210810 |
25637.00 |
25637.00 |
25637.00 |
25637.00 |
+43.00 |
0 |
6 |
+0 |
|
| Total Volume and Open Interest |
20,776 |
81,486 |
+5,999 |
|
| KOSPI 200(KFE) |
|
Sep21 |
210810 |
433.05 |
433.45 |
427.20 |
429.00 |
-3.00 |
207,678 |
257,503 |
-61 |
|
|
Dec21 |
210810 |
432.70 |
432.75 |
426.85 |
428.35 |
-3.10 |
628 |
29,803 |
+183 |
|
|
Mar22 |
210810 |
425.90 |
425.90 |
425.90 |
425.90 |
-2.95 |
1 |
2,756 |
+1 |
|
| Total Volume and Open Interest |
208,307 |
307,579 |
+241 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Aug21 |
210810 |
523.30 |
524.00 |
522.95 |
523.00 |
+9.55 |
139 |
1,546 |
-125 |
|
|
Sep21 |
210810 |
517.00 |
522.90 |
517.00 |
521.75 |
+9.60 |
139 |
267 |
+127 |
|
|
Oct21 |
210810 |
523.75 |
523.75 |
523.75 |
523.75 |
+13.60 |
|
|
|
|
| Total Volume and Open Interest |
278 |
1,813 |
+2 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
