|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed August 11, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Aug21 |
210811 |
1448.50 |
1466.00 |
1403.00 |
1405.50 |
-42.00 |
446 |
922 |
-322 |
Hover/Click |
Sep21 |
210811 |
1348.00 |
1365.50 |
1344.75 |
1347.00 |
-1.25 |
12,251 |
40,439 |
-1,409 |
Hover/Click |
Nov21 |
210811 |
1336.50 |
1355.50 |
1333.75 |
1340.00 |
+3.25 |
75,485 |
369,736 |
+121 |
Hover/Click |
Jan22 |
210811 |
1340.75 |
1359.50 |
1338.00 |
1344.50 |
+3.00 |
9,927 |
70,626 |
+1,142 |
Hover/Click |
Mar22 |
210811 |
1339.00 |
1356.25 |
1335.00 |
1341.25 |
+2.50 |
8,338 |
89,791 |
+159 |
Hover/Click |
May22 |
210811 |
1338.00 |
1355.75 |
1335.50 |
1341.50 |
+2.00 |
3,159 |
39,907 |
+293 |
Hover/Click |
Jul22 |
210811 |
1334.25 |
1353.00 |
1333.50 |
1340.25 |
+2.50 |
2,173 |
23,025 |
+72 |
Hover/Click |
Aug22 |
210811 |
1322.00 |
1332.50 |
1314.25 |
1322.00 |
+4.00 |
342 |
1,442 |
+56 |
Hover/Click |
Sep22 |
210811 |
1280.00 |
1288.75 |
1272.75 |
1279.25 |
+3.25 |
127 |
1,803 |
+97 |
Hover/Click |
Nov22 |
210811 |
1249.25 |
1264.25 |
1246.75 |
1253.25 |
+2.25 |
1,093 |
15,602 |
+135 |
Hover/Click |
Jan23 |
210811 |
1253.50 |
1257.00 |
1248.50 |
1250.25 |
+2.25 |
21 |
716 |
+8 |
Hover/Click |
Mar23 |
210811 |
1231.00 |
1239.00 |
1225.50 |
1229.50 |
+1.75 |
29 |
535 |
+13 |
Hover/Click |
May23 |
210811 |
1234.25 |
1235.00 |
1221.25 |
1222.50 |
+0.75 |
0 |
19 |
+0 |
Hover/Click |
Jul23 |
210811 |
1235.25 |
1235.25 |
1222.75 |
1222.75 |
+0.75 |
0 |
82 |
+0 |
Hover/Click |
Total Volume and Open Interest |
113,417 |
655,094 |
+381 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Aug21 |
210811 |
360.70 |
360.70 |
354.00 |
355.40 |
-4.90 |
85 |
96 |
-43 |
Hover/Click |
Sep21 |
210811 |
357.60 |
358.80 |
353.40 |
353.90 |
-3.60 |
11,951 |
53,401 |
-1,020 |
Hover/Click |
Oct21 |
210811 |
356.10 |
357.50 |
352.20 |
352.70 |
-3.30 |
5,858 |
35,296 |
+111 |
Hover/Click |
Dec21 |
210811 |
359.60 |
361.00 |
356.00 |
356.50 |
-3.00 |
33,046 |
157,505 |
+1,964 |
Hover/Click |
Jan22 |
210811 |
359.90 |
361.10 |
356.40 |
356.80 |
-3.10 |
4,412 |
31,696 |
-63 |
Hover/Click |
Mar22 |
210811 |
358.70 |
359.80 |
355.70 |
356.20 |
-2.80 |
3,828 |
36,705 |
+275 |
Hover/Click |
May22 |
210811 |
358.60 |
360.00 |
355.90 |
356.40 |
-2.80 |
1,931 |
19,828 |
-99 |
Hover/Click |
Jul22 |
210811 |
360.20 |
361.70 |
357.80 |
358.30 |
-2.40 |
628 |
12,134 |
+62 |
Hover/Click |
Aug22 |
210811 |
355.90 |
357.60 |
354.70 |
355.30 |
-1.90 |
42 |
2,990 |
-7 |
Hover/Click |
Sep22 |
210811 |
350.90 |
351.30 |
349.00 |
349.10 |
-1.70 |
6 |
2,674 |
-1 |
Hover/Click |
Total Volume and Open Interest |
61,903 |
361,083 |
+1,194 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Aug21 |
210811 |
64.50 |
64.50 |
63.33 |
63.53 |
-1.88 |
48 |
28 |
-21 |
Hover/Click |
Sep21 |
210811 |
61.27 |
63.00 |
61.03 |
62.22 |
+1.03 |
10,723 |
59,389 |
-784 |
Hover/Click |
Oct21 |
210811 |
60.70 |
62.65 |
60.55 |
61.72 |
+1.02 |
13,034 |
45,179 |
-1,505 |
Hover/Click |
Dec21 |
210811 |
60.62 |
62.63 |
60.45 |
61.60 |
+0.98 |
47,676 |
181,581 |
-1,359 |
Hover/Click |
Jan22 |
210811 |
60.49 |
62.42 |
60.27 |
61.40 |
+0.95 |
10,644 |
50,926 |
-589 |
Hover/Click |
Mar22 |
210811 |
60.02 |
61.89 |
59.80 |
60.91 |
+0.94 |
6,083 |
40,974 |
-282 |
Hover/Click |
May22 |
210811 |
59.41 |
61.27 |
59.31 |
60.41 |
+0.93 |
2,319 |
25,935 |
+149 |
Hover/Click |
Jul22 |
210811 |
58.88 |
60.67 |
58.80 |
59.84 |
+0.88 |
972 |
17,190 |
+3 |
Hover/Click |
Aug22 |
210811 |
59.86 |
59.86 |
58.20 |
59.09 |
+0.81 |
170 |
1,732 |
-46 |
Hover/Click |
Sep22 |
210811 |
58.26 |
59.00 |
57.50 |
58.33 |
+0.76 |
186 |
2,080 |
-1 |
Hover/Click |
Total Volume and Open Interest |
92,485 |
440,309 |
-4,108 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov21 |
210811 |
873.0 |
892.8 |
869.0 |
889.0 |
+10.7 |
4,997 |
124,663 |
+11 |
Hover/Click |
Jan22 |
210811 |
858.2 |
879.5 |
856.7 |
877.6 |
+13.2 |
1,713 |
56,880 |
-14 |
Hover/Click |
Mar22 |
210811 |
844.8 |
863.8 |
842.6 |
862.5 |
+12.5 |
903 |
20,430 |
-26 |
Hover/Click |
May22 |
210811 |
827.4 |
844.9 |
824.9 |
843.5 |
+11.1 |
478 |
6,862 |
+314 |
Hover/Click |
Jul22 |
210811 |
802.5 |
822.7 |
800.0 |
819.1 |
+11.6 |
52 |
4,364 |
+16 |
Hover/Click |
Total Volume and Open Interest |
8,154 |
214,570 |
+307 |
|
Corn(CBOT) |
Weekly |
Monthly |
Sep21 |
210811 |
548.75 |
558.50 |
548.25 |
556.25 |
+7.00 |
144,339 |
272,616 |
-33,153 |
Hover/Click |
Dec21 |
210811 |
552.50 |
561.75 |
552.00 |
559.25 |
+6.00 |
175,984 |
674,694 |
+14,880 |
Hover/Click |
Mar22 |
210811 |
560.00 |
569.00 |
559.75 |
567.00 |
+6.00 |
22,667 |
198,513 |
+961 |
Hover/Click |
May22 |
210811 |
564.50 |
573.25 |
564.50 |
571.75 |
+6.00 |
9,384 |
79,968 |
+719 |
Hover/Click |
Jul22 |
210811 |
566.00 |
574.00 |
565.25 |
572.50 |
+5.75 |
9,267 |
82,731 |
-111 |
Hover/Click |
Sep22 |
210811 |
529.50 |
533.25 |
528.25 |
532.00 |
+2.25 |
11,528 |
41,450 |
+3,232 |
Hover/Click |
Dec22 |
210811 |
516.25 |
518.75 |
514.75 |
517.75 |
+0.25 |
9,483 |
71,793 |
+1,577 |
Hover/Click |
Mar23 |
210811 |
522.25 |
525.25 |
521.50 |
524.25 |
+0.50 |
132 |
2,909 |
+43 |
Hover/Click |
May23 |
210811 |
526.00 |
528.25 |
524.75 |
528.25 |
+1.00 |
6 |
258 |
+3 |
Hover/Click |
Jul23 |
210811 |
528.50 |
530.50 |
527.25 |
530.50 |
+1.50 |
22 |
1,094 |
+5 |
Hover/Click |
Total Volume and Open Interest |
382,912 |
1,430,680 |
-11,819 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Sep21 |
210811 |
726.75 |
732.25 |
718.75 |
727.00 |
unch |
84,297 |
127,138 |
-10,711 |
Hover/Click |
Dec21 |
210811 |
739.50 |
744.75 |
731.50 |
739.25 |
-0.25 |
71,676 |
151,358 |
+9,297 |
Hover/Click |
Mar22 |
210811 |
748.25 |
754.25 |
741.50 |
749.00 |
-0.25 |
14,679 |
53,441 |
+1,267 |
Hover/Click |
May22 |
210811 |
750.75 |
756.50 |
744.50 |
752.00 |
unch |
4,473 |
10,454 |
+1,149 |
Hover/Click |
Jul22 |
210811 |
725.25 |
729.00 |
718.75 |
726.25 |
-0.75 |
3,572 |
24,810 |
+655 |
Hover/Click |
Sep22 |
210811 |
721.50 |
729.75 |
720.25 |
727.75 |
-0.25 |
314 |
3,452 |
+98 |
Hover/Click |
Total Volume and Open Interest |
179,408 |
380,818 |
+1,809 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Sep21 |
210811 |
713.00 |
718.00 |
705.25 |
710.25 |
-4.00 |
31,308 |
84,195 |
-3,773 |
Hover/Click |
Dec21 |
210811 |
725.25 |
729.75 |
717.00 |
722.00 |
-4.00 |
26,368 |
93,386 |
+5,629 |
Hover/Click |
Mar22 |
210811 |
733.25 |
738.00 |
726.00 |
731.00 |
-3.50 |
6,234 |
39,089 |
+748 |
Hover/Click |
May22 |
210811 |
732.75 |
739.50 |
728.00 |
733.75 |
-2.50 |
1,027 |
8,143 |
+235 |
Hover/Click |
Jul22 |
210811 |
710.25 |
716.00 |
704.25 |
711.75 |
-1.75 |
926 |
7,407 |
+32 |
Hover/Click |
Sep22 |
210811 |
710.00 |
716.00 |
705.25 |
712.50 |
-1.25 |
25 |
1,675 |
-6 |
Hover/Click |
Dec22 |
210811 |
719.00 |
721.00 |
710.25 |
717.25 |
-1.75 |
175 |
2,130 |
+85 |
Hover/Click |
Total Volume and Open Interest |
66,073 |
236,239 |
+2,953 |
|
Wheat(MGE) |
Weekly |
Monthly |
Sep21 |
210811 |
914.75 |
919.75 |
907.25 |
913.00 |
-2.50 |
4,137 |
33,127 |
-2,230 |
Hover/Click |
Dec21 |
210811 |
901.25 |
906.50 |
894.00 |
900.50 |
-1.75 |
3,403 |
30,463 |
+668 |
Hover/Click |
Mar22 |
210811 |
890.75 |
895.50 |
883.50 |
890.50 |
-0.75 |
688 |
9,823 |
+299 |
Hover/Click |
May22 |
210811 |
880.50 |
882.75 |
875.00 |
880.00 |
-0.50 |
97 |
3,110 |
+19 |
Hover/Click |
Jul22 |
210811 |
867.00 |
867.00 |
867.00 |
867.00 |
-0.25 |
8 |
945 |
-11 |
Hover/Click |
Sep22 |
210811 |
790.00 |
790.00 |
782.75 |
787.50 |
-2.00 |
18 |
904 |
+8 |
Hover/Click |
Total Volume and Open Interest |
8,368 |
78,734 |
-1,253 |
|
Oats(CBOT) |
Weekly |
Monthly |
Sep21 |
210811 |
464.00 |
467.00 |
457.50 |
460.50 |
-6.75 |
35 |
278 |
+5 |
Hover/Click |
Dec21 |
210811 |
459.25 |
459.25 |
454.25 |
457.50 |
-1.00 |
301 |
3,880 |
+54 |
Hover/Click |
Mar22 |
210811 |
454.00 |
457.50 |
454.00 |
456.50 |
-0.50 |
5 |
208 |
+0 |
Hover/Click |
May22 |
210811 |
455.00 |
455.00 |
455.00 |
455.00 |
-0.25 |
0 |
54 |
+0 |
Hover/Click |
Total Volume and Open Interest |
341 |
4,436 |
+59 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Sep21 |
210811 |
13.40 |
13.55 |
13.40 |
13.43 |
-0.05 |
334 |
5,704 |
-103 |
Hover/Click |
Nov21 |
210811 |
13.78 |
13.81 |
13.71 |
13.71 |
-0.06 |
79 |
1,413 |
+67 |
Hover/Click |
Jan22 |
210811 |
13.90 |
13.91 |
13.82 |
13.82 |
-0.03 |
9 |
262 |
+0 |
Hover/Click |
Mar22 |
210811 |
13.89 |
14.00 |
13.88 |
13.88 |
-0.05 |
0 |
198 |
+0 |
Hover/Click |
Total Volume and Open Interest |
422 |
7,577 |
-36 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Aug21 |
210811 |
123.500 |
123.580 |
122.785 |
122.950 |
-0.700 |
4,001 |
12,808 |
-976 |
Hover/Click |
Oct21 |
210811 |
128.000 |
128.325 |
127.285 |
127.580 |
-0.550 |
16,869 |
124,281 |
-1,021 |
Hover/Click |
Dec21 |
210811 |
133.400 |
133.700 |
132.825 |
133.185 |
-0.215 |
7,198 |
62,696 |
+176 |
Hover/Click |
Feb22 |
210811 |
137.400 |
137.900 |
137.130 |
137.435 |
-0.115 |
9,334 |
46,024 |
-595 |
Hover/Click |
Apr22 |
210811 |
139.800 |
140.550 |
139.800 |
140.435 |
+0.185 |
6,351 |
27,401 |
+1,084 |
Hover/Click |
Jun22 |
210811 |
134.825 |
135.235 |
134.630 |
135.150 |
+0.215 |
1,347 |
8,888 |
+273 |
Hover/Click |
Total Volume and Open Interest |
45,292 |
286,149 |
-999 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug21 |
210811 |
159.000 |
159.380 |
158.380 |
158.785 |
-0.545 |
1,131 |
5,407 |
-210 |
Hover/Click |
Sep21 |
210811 |
163.050 |
163.350 |
162.100 |
162.830 |
-0.220 |
5,056 |
14,233 |
-563 |
Hover/Click |
Oct21 |
210811 |
165.750 |
166.200 |
164.950 |
165.300 |
-0.550 |
4,584 |
13,653 |
+943 |
Hover/Click |
Nov21 |
210811 |
167.050 |
167.600 |
166.285 |
166.735 |
-0.550 |
1,420 |
7,976 |
+43 |
Hover/Click |
Jan22 |
210811 |
166.830 |
166.985 |
165.785 |
166.185 |
-0.550 |
632 |
4,649 |
-2 |
Hover/Click |
Mar22 |
210811 |
166.285 |
166.700 |
165.750 |
165.900 |
-0.800 |
285 |
2,679 |
+63 |
Hover/Click |
Apr22 |
210811 |
167.750 |
167.750 |
167.100 |
167.400 |
-0.750 |
53 |
542 |
-8 |
Hover/Click |
Total Volume and Open Interest |
13,221 |
49,846 |
+303 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Aug21 |
210811 |
109.630 |
109.850 |
109.230 |
109.630 |
-0.050 |
4,730 |
13,988 |
-1,958 |
Hover/Click |
Oct21 |
210811 |
83.900 |
86.100 |
83.880 |
85.850 |
+1.970 |
15,341 |
107,957 |
-401 |
Hover/Click |
Dec21 |
210811 |
77.530 |
79.100 |
77.300 |
78.900 |
+1.370 |
9,855 |
65,277 |
+539 |
Hover/Click |
Feb22 |
210811 |
81.200 |
81.850 |
80.830 |
81.530 |
+0.230 |
5,901 |
41,019 |
+883 |
Hover/Click |
Apr22 |
210811 |
83.780 |
84.050 |
83.100 |
83.430 |
-0.220 |
1,899 |
27,272 |
+164 |
Hover/Click |
May22 |
210811 |
86.750 |
86.800 |
86.250 |
86.800 |
-0.250 |
12 |
678 |
+4 |
|
Jun22 |
210811 |
91.150 |
91.600 |
90.550 |
90.850 |
-0.180 |
565 |
13,908 |
+82 |
Hover/Click |
Jul22 |
210811 |
90.950 |
90.980 |
90.100 |
90.650 |
+0.200 |
93 |
3,498 |
+17 |
Hover/Click |
Total Volume and Open Interest |
38,457 |
276,232 |
-649 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Aug21 |
210811 |
16.20 |
16.22 |
16.06 |
16.14 |
-0.03 |
186 |
4,336 |
-25 |
Hover/Click |
Sep21 |
210811 |
17.37 |
17.75 |
17.01 |
17.24 |
-0.04 |
280 |
5,530 |
+29 |
Hover/Click |
Oct21 |
210811 |
17.74 |
17.93 |
17.34 |
17.50 |
-0.11 |
96 |
3,809 |
+10 |
Hover/Click |
Nov21 |
210811 |
18.12 |
18.23 |
17.83 |
17.98 |
-0.16 |
38 |
2,707 |
+12 |
Hover/Click |
Dec21 |
210811 |
17.99 |
18.05 |
17.83 |
17.92 |
-0.07 |
8 |
2,169 |
-2 |
Hover/Click |
Jan22 |
210811 |
17.50 |
17.50 |
17.45 |
17.45 |
-0.04 |
12 |
1,318 |
+8 |
Hover/Click |
Feb22 |
210811 |
17.55 |
17.55 |
17.48 |
17.53 |
+0.06 |
19 |
1,080 |
+8 |
Hover/Click |
Mar22 |
210811 |
17.46 |
17.50 |
17.46 |
17.46 |
+0.03 |
14 |
978 |
+8 |
Hover/Click |
Apr22 |
210811 |
17.60 |
17.60 |
17.55 |
17.55 |
-0.02 |
9 |
613 |
+7 |
Hover/Click |
May22 |
210811 |
17.53 |
17.53 |
17.53 |
17.53 |
unch |
1 |
644 |
+1 |
Hover/Click |
Jun22 |
210811 |
17.60 |
17.60 |
17.52 |
17.52 |
unch |
4 |
578 |
+4 |
Hover/Click |
Jul22 |
210811 |
17.55 |
17.55 |
17.55 |
17.55 |
unch |
11 |
177 |
+4 |
Hover/Click |
Aug22 |
210811 |
17.64 |
17.64 |
17.64 |
17.64 |
+0.01 |
0 |
177 |
+0 |
Hover/Click |
Total Volume and Open Interest |
682 |
24,664 |
+64 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Sep21 |
210811 |
2463 |
2514 |
2457 |
2509 |
+41 |
28,106 |
40,971 |
-16,676 |
Hover/Click |
Dec21 |
210811 |
2532 |
2587 |
2525 |
2580 |
+44 |
37,095 |
95,413 |
+4,725 |
Hover/Click |
Mar22 |
210811 |
2546 |
2602 |
2539 |
2594 |
+47 |
8,569 |
46,830 |
-343 |
Hover/Click |
May22 |
210811 |
2537 |
2599 |
2536 |
2592 |
+53 |
1,927 |
19,366 |
+568 |
Hover/Click |
Jul22 |
210811 |
2541 |
2595 |
2541 |
2590 |
+54 |
800 |
7,555 |
-80 |
Hover/Click |
Sep22 |
210811 |
2544 |
2596 |
2542 |
2590 |
+52 |
551 |
9,169 |
+57 |
Hover/Click |
Dec22 |
210811 |
2543 |
2594 |
2543 |
2587 |
+46 |
802 |
14,596 |
+649 |
Hover/Click |
Total Volume and Open Interest |
77,965 |
239,514 |
-10,998 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Sep21 |
210811 |
181.00 |
185.30 |
179.80 |
183.85 |
+1.85 |
22,411 |
84,998 |
-8,338 |
Hover/Click |
Dec21 |
210811 |
184.75 |
188.40 |
182.90 |
187.00 |
+1.90 |
20,118 |
98,517 |
+3,950 |
Hover/Click |
Mar22 |
210811 |
187.30 |
191.20 |
185.60 |
189.80 |
+2.00 |
10,008 |
58,625 |
+463 |
Hover/Click |
May22 |
210811 |
187.60 |
192.40 |
186.80 |
191.00 |
+2.05 |
6,918 |
22,105 |
+120 |
Hover/Click |
Jul22 |
210811 |
188.40 |
193.30 |
187.55 |
191.85 |
+2.05 |
1,298 |
8,524 |
+133 |
Hover/Click |
Sep22 |
210811 |
189.05 |
194.05 |
188.60 |
192.55 |
+2.10 |
467 |
7,966 |
-57 |
Hover/Click |
Total Volume and Open Interest |
62,120 |
299,991 |
-3,399 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Sep21 |
210811 |
138.75 |
139.25 |
135.20 |
138.30 |
unch |
734 |
6,680 |
-228 |
Hover/Click |
Nov21 |
210811 |
141.95 |
142.30 |
138.35 |
141.30 |
-0.10 |
477 |
4,247 |
+262 |
Hover/Click |
Jan22 |
210811 |
143.15 |
144.00 |
142.10 |
143.15 |
+0.10 |
29 |
679 |
+9 |
Hover/Click |
Mar22 |
210811 |
144.55 |
144.55 |
144.55 |
144.55 |
+0.10 |
3 |
53 |
+0 |
Hover/Click |
May22 |
210811 |
146.40 |
146.40 |
146.40 |
146.40 |
+0.60 |
0 |
26 |
+0 |
Hover/Click |
Jul22 |
210811 |
148.40 |
148.40 |
148.40 |
148.40 |
+1.25 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,243 |
11,685 |
+43 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct21 |
210811 |
19.66 |
19.67 |
19.30 |
19.47 |
-0.12 |
32,961 |
416,685 |
-3,890 |
Hover/Click |
Mar22 |
210811 |
19.94 |
20.03 |
19.77 |
19.96 |
+0.02 |
24,294 |
239,710 |
+2,284 |
Hover/Click |
May22 |
210811 |
18.88 |
19.00 |
18.75 |
18.95 |
+0.06 |
11,686 |
111,620 |
+2,707 |
Hover/Click |
Jul22 |
210811 |
17.82 |
17.98 |
17.77 |
17.94 |
+0.08 |
6,267 |
90,989 |
+370 |
Hover/Click |
Oct22 |
210811 |
17.20 |
17.38 |
17.14 |
17.34 |
+0.10 |
1,097 |
61,839 |
+60 |
Hover/Click |
Mar23 |
210811 |
17.00 |
17.24 |
16.92 |
17.20 |
+0.12 |
645 |
29,370 |
+108 |
Hover/Click |
May23 |
210811 |
16.15 |
16.37 |
16.03 |
16.33 |
+0.11 |
204 |
13,648 |
+128 |
Hover/Click |
Jul23 |
210811 |
15.35 |
15.53 |
15.20 |
15.49 |
+0.11 |
362 |
17,316 |
+162 |
Hover/Click |
Total Volume and Open Interest |
77,768 |
997,463 |
+2,054 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Sep21 |
210811 |
1688 |
1697 |
1682 |
1695 |
+6 |
6,697 |
44,394 |
-1,205 |
Hover/Click |
Dec21 |
210811 |
1750 |
1773 |
1741 |
1770 |
+18 |
11,526 |
76,615 |
+1,077 |
Hover/Click |
Mar22 |
210811 |
1747 |
1769 |
1742 |
1766 |
+19 |
5,362 |
67,444 |
+93 |
Hover/Click |
May22 |
210811 |
1737 |
1761 |
1733 |
1757 |
+22 |
2,851 |
35,213 |
+621 |
Hover/Click |
Jul22 |
210811 |
1718 |
1744 |
1718 |
1738 |
+24 |
1,145 |
18,765 |
+251 |
Hover/Click |
Sep22 |
210811 |
1708 |
1732 |
1708 |
1726 |
+22 |
1,158 |
23,244 |
+373 |
Hover/Click |
Dec22 |
210811 |
1700 |
1723 |
1700 |
1716 |
+16 |
924 |
12,320 |
+175 |
Hover/Click |
Total Volume and Open Interest |
29,717 |
281,431 |
+1,427 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Oct21 |
210811 |
467.20 |
472.00 |
466.10 |
471.20 |
+3.00 |
3,160 |
33,851 |
-829 |
Hover/Click |
Dec21 |
210811 |
486.90 |
489.40 |
484.00 |
488.80 |
+1.60 |
1,707 |
15,228 |
+473 |
Hover/Click |
Mar22 |
210811 |
493.30 |
496.00 |
491.10 |
495.50 |
+2.00 |
701 |
11,943 |
+40 |
Hover/Click |
May22 |
210811 |
489.70 |
491.50 |
487.90 |
491.40 |
+1.40 |
152 |
8,132 |
+32 |
Hover/Click |
Aug22 |
210811 |
478.70 |
480.70 |
476.80 |
480.70 |
+1.50 |
74 |
5,348 |
-12 |
Hover/Click |
Total Volume and Open Interest |
5,821 |
78,422 |
-306 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct21 |
210811 |
92.63 |
92.69 |
91.64 |
91.64 |
-1.10 |
46 |
329 |
-22 |
Hover/Click |
Dec21 |
210811 |
92.00 |
92.50 |
91.06 |
91.22 |
-1.10 |
12,588 |
157,774 |
-668 |
Hover/Click |
Mar22 |
210811 |
91.60 |
91.93 |
90.55 |
90.66 |
-1.13 |
4,110 |
57,643 |
-193 |
Hover/Click |
May22 |
210811 |
90.80 |
91.15 |
89.84 |
90.05 |
-1.05 |
1,372 |
11,558 |
+637 |
Hover/Click |
Jul22 |
210811 |
89.40 |
89.68 |
88.47 |
88.68 |
-1.02 |
390 |
12,598 |
+77 |
Hover/Click |
Oct22 |
210811 |
83.50 |
83.50 |
83.50 |
83.50 |
-0.96 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
18,636 |
257,145 |
-156 |
|
Lumber(CME) |
Weekly |
Monthly |
Sep21 |
210811 |
500.0 |
507.4 |
482.9 |
493.9 |
-11.2 |
146 |
1,349 |
+29 |
|
Nov21 |
210811 |
525.0 |
535.0 |
512.9 |
525.0 |
-9.3 |
42 |
819 |
+13 |
|
Jan22 |
210811 |
550.0 |
559.0 |
538.8 |
553.0 |
-22.0 |
5 |
184 |
-3 |
|
Mar22 |
210811 |
589.0 |
589.0 |
563.3 |
564.5 |
-40.3 |
22 |
43 |
-10 |
|
May22 |
210811 |
610.0 |
610.0 |
610.0 |
610.0 |
-10.0 |
12 |
17 |
+8 |
|
Jul22 |
210811 |
595.2 |
595.2 |
595.2 |
595.2 |
-10.0 |
|
|
|
|
Sep22 |
210811 |
595.2 |
595.2 |
595.2 |
595.2 |
-10.0 |
|
|
|
|
Total Volume and Open Interest |
227 |
2,412 |
+37 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Sep21 |
210811 |
68.51 |
69.45 |
66.67 |
69.25 |
+0.96 |
598,381 |
305,299 |
-37,139 |
Hover/Click |
Oct21 |
210811 |
68.28 |
69.19 |
66.47 |
69.02 |
+0.96 |
247,218 |
294,437 |
+10,194 |
Hover/Click |
Nov21 |
210811 |
67.89 |
68.81 |
66.14 |
68.65 |
+0.96 |
113,981 |
177,594 |
+11,026 |
Hover/Click |
Dec21 |
210811 |
67.42 |
68.32 |
65.73 |
68.18 |
+0.94 |
118,105 |
276,451 |
+74 |
Hover/Click |
Jan22 |
210811 |
66.94 |
67.84 |
65.34 |
67.71 |
+0.91 |
38,127 |
99,108 |
+1,328 |
Hover/Click |
Feb22 |
210811 |
66.43 |
67.34 |
64.98 |
67.23 |
+0.89 |
15,330 |
62,750 |
+776 |
Hover/Click |
Mar22 |
210811 |
66.03 |
66.88 |
64.57 |
66.78 |
+0.87 |
25,334 |
104,382 |
-44 |
Hover/Click |
Apr22 |
210811 |
65.36 |
66.41 |
64.17 |
66.35 |
+0.86 |
5,520 |
41,769 |
-233 |
Hover/Click |
May22 |
210811 |
64.92 |
66.00 |
63.91 |
65.93 |
+0.85 |
6,163 |
54,274 |
+2,141 |
Hover/Click |
Jun22 |
210811 |
64.75 |
65.61 |
63.34 |
65.51 |
+0.84 |
27,364 |
150,264 |
-825 |
Hover/Click |
Jul22 |
210811 |
64.45 |
65.09 |
63.28 |
65.07 |
+0.82 |
3,302 |
36,912 |
-615 |
Hover/Click |
Aug22 |
210811 |
63.21 |
64.66 |
62.81 |
64.65 |
+0.81 |
3,446 |
34,766 |
+1,174 |
Hover/Click |
Sep22 |
210811 |
64.18 |
64.25 |
62.49 |
64.25 |
+0.79 |
4,327 |
56,111 |
-206 |
Hover/Click |
Oct22 |
210811 |
63.89 |
63.89 |
62.44 |
63.87 |
+0.77 |
917 |
19,977 |
-59 |
Hover/Click |
Nov22 |
210811 |
62.69 |
63.51 |
62.06 |
63.51 |
+0.75 |
708 |
27,096 |
+254 |
Hover/Click |
Dec22 |
210811 |
62.47 |
63.25 |
61.26 |
63.17 |
+0.74 |
32,106 |
178,579 |
-2,182 |
Hover/Click |
Total Volume and Open Interest |
1,253,552 |
2,232,098 |
-13,936 |
|
e-miNY Crude Oil(NYM) |
Sep21 |
210811 |
68.400 |
69.450 |
66.675 |
69.250 |
+0.950 |
28,116 |
2,107 |
+52 |
|
Oct21 |
210811 |
68.275 |
69.175 |
66.475 |
69.025 |
+0.975 |
2,916 |
1,139 |
+261 |
|
Nov21 |
210811 |
67.700 |
68.750 |
66.150 |
68.650 |
+0.950 |
221 |
341 |
+44 |
|
Dec21 |
210811 |
67.400 |
68.250 |
65.750 |
68.175 |
+0.925 |
229 |
513 |
-20 |
|
Jan22 |
210811 |
67.025 |
67.750 |
65.650 |
67.700 |
+0.900 |
13 |
52 |
-3 |
|
Feb22 |
210811 |
65.725 |
67.225 |
65.050 |
67.225 |
+0.875 |
5 |
26 |
+2 |
|
Mar22 |
210811 |
66.150 |
66.775 |
65.000 |
66.775 |
+0.875 |
12 |
35 |
+3 |
|
Apr22 |
210811 |
65.650 |
66.350 |
64.450 |
66.350 |
+0.850 |
9 |
49 |
+0 |
|
May22 |
210811 |
65.925 |
65.925 |
64.200 |
65.925 |
+0.850 |
4 |
15 |
+1 |
|
Jun22 |
210811 |
63.875 |
65.500 |
63.875 |
65.500 |
+0.825 |
7 |
112 |
+4 |
|
Total Volume and Open Interest |
31,545 |
4,525 |
+348 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Sep21 |
210811 |
208.90 |
211.22 |
204.56 |
210.58 |
+2.56 |
61,133 |
103,215 |
-7,316 |
Hover/Click |
Oct21 |
210811 |
209.22 |
211.54 |
204.87 |
210.93 |
+2.63 |
32,193 |
61,910 |
+1,296 |
Hover/Click |
Nov21 |
210811 |
209.28 |
211.57 |
204.90 |
210.98 |
+2.66 |
21,656 |
41,971 |
-2,221 |
Hover/Click |
Dec21 |
210811 |
209.03 |
211.31 |
204.74 |
210.78 |
+2.65 |
31,229 |
56,071 |
+1,158 |
Hover/Click |
Jan22 |
210811 |
208.86 |
211.00 |
204.68 |
210.49 |
+2.63 |
8,170 |
26,999 |
+168 |
Hover/Click |
Feb22 |
210811 |
207.58 |
210.25 |
204.03 |
209.92 |
+2.63 |
3,207 |
12,106 |
+126 |
Hover/Click |
Mar22 |
210811 |
208.00 |
209.20 |
203.00 |
208.87 |
+2.67 |
11,527 |
20,456 |
-3,114 |
Hover/Click |
Apr22 |
210811 |
205.40 |
207.37 |
201.90 |
207.37 |
+2.69 |
2,646 |
7,218 |
+530 |
Hover/Click |
May22 |
210811 |
202.52 |
206.57 |
200.95 |
206.44 |
+2.67 |
2,130 |
4,790 |
+416 |
Hover/Click |
Jun22 |
210811 |
205.00 |
206.20 |
200.28 |
205.84 |
+2.64 |
5,119 |
27,204 |
+870 |
Hover/Click |
Jul22 |
210811 |
201.38 |
205.79 |
201.38 |
205.79 |
+2.62 |
1,237 |
3,442 |
+313 |
Hover/Click |
Aug22 |
210811 |
201.48 |
205.78 |
201.48 |
205.78 |
+2.59 |
543 |
2,035 |
-10 |
Hover/Click |
Sep22 |
210811 |
204.33 |
205.78 |
202.62 |
205.78 |
+2.55 |
261 |
2,442 |
+92 |
Hover/Click |
Oct22 |
210811 |
205.82 |
205.82 |
202.77 |
205.82 |
+2.55 |
96 |
1,685 |
+0 |
Hover/Click |
Total Volume and Open Interest |
182,311 |
395,210 |
-7,604 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Sep21 |
210811 |
226.70 |
230.97 |
221.79 |
230.22 |
+3.43 |
92,704 |
106,964 |
-7,186 |
Hover/Click |
Oct21 |
210811 |
212.01 |
215.53 |
207.13 |
214.89 |
+3.15 |
77,828 |
82,800 |
+4,803 |
Hover/Click |
Nov21 |
210811 |
205.82 |
209.37 |
201.33 |
208.86 |
+3.13 |
27,052 |
42,375 |
+1,129 |
Hover/Click |
Dec21 |
210811 |
202.80 |
205.07 |
197.53 |
204.70 |
+2.95 |
15,473 |
53,170 |
-610 |
Hover/Click |
Jan22 |
210811 |
200.28 |
202.97 |
195.89 |
202.63 |
+2.80 |
4,259 |
14,965 |
+261 |
Hover/Click |
Feb22 |
210811 |
196.94 |
202.17 |
195.90 |
202.17 |
+2.73 |
1,418 |
7,924 |
-18 |
Hover/Click |
Mar22 |
210811 |
196.66 |
203.10 |
196.42 |
202.83 |
+2.71 |
2,521 |
12,487 |
-18 |
Hover/Click |
Apr22 |
210811 |
209.04 |
214.33 |
208.10 |
214.33 |
+2.72 |
898 |
6,418 |
+8 |
Hover/Click |
May22 |
210811 |
208.86 |
214.04 |
207.90 |
213.93 |
+2.73 |
311 |
2,665 |
+25 |
Hover/Click |
Jun22 |
210811 |
209.69 |
212.67 |
206.40 |
212.51 |
+2.71 |
260 |
5,228 |
+65 |
Hover/Click |
Total Volume and Open Interest |
223,111 |
342,912 |
-1,463 |
|
e-miNY RBOB Gasoline(NYM) |
Sep21 |
210811 |
226.80 |
230.22 |
226.80 |
230.22 |
+3.43 |
0 |
2 |
+0 |
|
Oct21 |
210811 |
214.89 |
214.89 |
214.89 |
214.89 |
+3.15 |
|
|
|
|
Nov21 |
210811 |
208.86 |
208.86 |
208.86 |
208.86 |
+3.13 |
|
|
|
|
Dec21 |
210811 |
204.70 |
204.70 |
204.70 |
204.70 |
+2.95 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Sep21 |
210811 |
4.110 |
4.129 |
3.979 |
4.059 |
-0.030 |
179,998 |
237,886 |
-36,786 |
Hover/Click |
Oct21 |
210811 |
4.125 |
4.142 |
3.995 |
4.071 |
-0.032 |
87,397 |
174,864 |
+6,621 |
Hover/Click |
Nov21 |
210811 |
4.194 |
4.209 |
4.065 |
4.143 |
-0.029 |
64,543 |
146,988 |
+9,560 |
Hover/Click |
Dec21 |
210811 |
4.298 |
4.313 |
4.177 |
4.256 |
-0.025 |
20,890 |
73,601 |
+422 |
Hover/Click |
Jan22 |
210811 |
4.361 |
4.373 |
4.242 |
4.319 |
-0.023 |
35,360 |
133,156 |
-17 |
Hover/Click |
Feb22 |
210811 |
4.275 |
4.288 |
4.160 |
4.237 |
-0.023 |
14,198 |
56,134 |
+877 |
Hover/Click |
Mar22 |
210811 |
3.997 |
4.003 |
3.893 |
3.967 |
-0.015 |
21,087 |
106,752 |
-293 |
Hover/Click |
Apr22 |
210811 |
3.390 |
3.394 |
3.320 |
3.385 |
+0.009 |
16,538 |
108,144 |
-56 |
Hover/Click |
May22 |
210811 |
3.305 |
3.316 |
3.243 |
3.309 |
+0.013 |
10,631 |
90,675 |
+2,323 |
Hover/Click |
Jun22 |
210811 |
3.333 |
3.346 |
3.273 |
3.338 |
+0.014 |
3,109 |
30,484 |
+799 |
Hover/Click |
Jul22 |
210811 |
3.363 |
3.379 |
3.307 |
3.371 |
+0.014 |
1,628 |
26,418 |
+83 |
Hover/Click |
Aug22 |
210811 |
3.375 |
3.385 |
3.313 |
3.378 |
+0.015 |
1,273 |
25,585 |
+178 |
Hover/Click |
Sep22 |
210811 |
3.352 |
3.372 |
3.298 |
3.364 |
+0.015 |
1,710 |
25,102 |
+264 |
Hover/Click |
Oct22 |
210811 |
3.376 |
3.393 |
3.322 |
3.385 |
+0.012 |
4,993 |
64,015 |
+1,151 |
Hover/Click |
Nov22 |
210811 |
3.420 |
3.460 |
3.388 |
3.451 |
+0.016 |
1,024 |
25,945 |
+47 |
Hover/Click |
Dec22 |
210811 |
3.543 |
3.580 |
3.511 |
3.575 |
+0.017 |
1,040 |
23,594 |
+39 |
Hover/Click |
Total Volume and Open Interest |
468,386 |
1,430,085 |
-14,462 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Oct21 |
210811 |
70.83 |
71.72 |
69.07 |
71.44 |
+0.81 |
353,678 |
439,756 |
-26,258 |
Hover/Click |
Nov21 |
210811 |
70.42 |
71.34 |
68.72 |
71.06 |
+0.84 |
163,622 |
344,696 |
+20,011 |
Hover/Click |
Dec21 |
210811 |
69.96 |
70.86 |
68.31 |
70.60 |
+0.84 |
187,534 |
295,923 |
-303 |
Hover/Click |
Jan22 |
210811 |
69.54 |
70.41 |
67.90 |
70.14 |
+0.84 |
49,470 |
134,390 |
+1,316 |
Hover/Click |
Feb22 |
210811 |
68.98 |
69.94 |
67.48 |
69.68 |
+0.85 |
22,906 |
84,813 |
-98 |
Hover/Click |
Mar22 |
210811 |
68.58 |
69.52 |
67.11 |
69.27 |
+0.85 |
38,389 |
103,582 |
+2,002 |
Hover/Click |
Apr22 |
210811 |
68.23 |
69.07 |
66.91 |
68.91 |
+0.84 |
12,883 |
41,906 |
-923 |
Hover/Click |
May22 |
210811 |
67.82 |
68.75 |
66.53 |
68.58 |
+0.83 |
9,315 |
46,995 |
+1,353 |
Hover/Click |
Jun22 |
210811 |
67.47 |
68.50 |
66.30 |
68.27 |
+0.82 |
46,045 |
150,819 |
+7,199 |
Hover/Click |
Jul22 |
210811 |
67.95 |
67.95 |
67.95 |
67.95 |
+0.81 |
2,880 |
34,161 |
-299 |
Hover/Click |
Aug22 |
210811 |
67.64 |
67.64 |
67.64 |
67.64 |
+0.80 |
2,472 |
29,130 |
-393 |
Hover/Click |
Sep22 |
210811 |
67.35 |
67.35 |
67.35 |
67.35 |
+0.79 |
5,532 |
40,635 |
+1,048 |
Hover/Click |
Oct22 |
210811 |
67.05 |
67.05 |
67.05 |
67.05 |
+0.78 |
1,787 |
24,968 |
+669 |
Hover/Click |
Nov22 |
210811 |
66.73 |
66.73 |
66.73 |
66.73 |
+0.77 |
474 |
24,317 |
+78 |
Hover/Click |
Total Volume and Open Interest |
984,497 |
2,276,956 |
+5,866 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Aug21 |
210811 |
578.75 |
586.50 |
567.50 |
575.50 |
-4.00 |
73,614 |
59,183 |
-31,714 |
Hover/Click |
Sep21 |
210811 |
581.00 |
588.25 |
569.00 |
577.25 |
-3.75 |
157,468 |
224,662 |
+9,864 |
Hover/Click |
Oct21 |
210811 |
581.75 |
589.25 |
570.00 |
578.25 |
-3.75 |
74,141 |
184,838 |
+6,340 |
Hover/Click |
Nov21 |
210811 |
580.25 |
588.00 |
568.50 |
577.00 |
-3.50 |
36,632 |
103,826 |
+4,598 |
Hover/Click |
Dec21 |
210811 |
577.00 |
584.75 |
565.25 |
574.00 |
-3.25 |
70,917 |
153,124 |
-9,408 |
Hover/Click |
Jan22 |
210811 |
575.25 |
583.25 |
563.75 |
572.50 |
-3.00 |
11,703 |
68,094 |
+1,810 |
Hover/Click |
Feb22 |
210811 |
573.25 |
582.25 |
563.50 |
571.75 |
-2.75 |
8,575 |
19,099 |
+758 |
Hover/Click |
Mar22 |
210811 |
572.25 |
580.75 |
563.00 |
570.50 |
-2.50 |
10,186 |
24,652 |
+1,266 |
Hover/Click |
Apr22 |
210811 |
568.25 |
579.00 |
561.75 |
569.00 |
-2.25 |
6,369 |
11,558 |
+2,738 |
Hover/Click |
May22 |
210811 |
571.75 |
577.25 |
562.50 |
567.50 |
-2.00 |
5,103 |
14,243 |
+356 |
Hover/Click |
Total Volume and Open Interest |
482,667 |
1,032,321 |
-8,169 |
|
Ethanol(CBOT) |
Sep21 |
210811 |
2.220 |
2.220 |
2.220 |
2.220 |
unch |
|
|
|
|
Oct21 |
210811 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Nov21 |
210811 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Dec21 |
210811 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Jan22 |
210811 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Feb22 |
210811 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Mar22 |
210811 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Apr22 |
210811 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Sep21 |
210811 |
68.48 |
69.44 |
66.69 |
69.25 |
+0.96 |
46,747 |
48,923 |
-3,632 |
Hover/Click |
Oct21 |
210811 |
68.26 |
69.24 |
66.51 |
69.02 |
+0.96 |
73,300 |
94,557 |
+6,376 |
Hover/Click |
Nov21 |
210811 |
67.70 |
68.72 |
66.18 |
68.65 |
+0.96 |
55,754 |
46,173 |
+3,387 |
Hover/Click |
Dec21 |
210811 |
67.40 |
68.31 |
65.84 |
68.18 |
+0.94 |
50,393 |
118,679 |
+5,347 |
Hover/Click |
Jan22 |
210811 |
67.02 |
67.75 |
65.69 |
67.71 |
+0.91 |
16,540 |
18,966 |
+1,472 |
Hover/Click |
Feb22 |
210811 |
66.58 |
67.27 |
65.26 |
67.23 |
+0.89 |
5,474 |
9,910 |
+117 |
Hover/Click |
Mar22 |
210811 |
65.79 |
66.82 |
65.25 |
66.78 |
+0.87 |
3,993 |
23,640 |
+132 |
Hover/Click |
Apr22 |
210811 |
64.82 |
66.39 |
64.82 |
66.35 |
+0.86 |
561 |
11,833 |
-18 |
Hover/Click |
May22 |
210811 |
64.38 |
65.97 |
64.38 |
65.93 |
+0.85 |
601 |
6,452 |
-110 |
Hover/Click |
Jun22 |
210811 |
64.75 |
65.54 |
64.26 |
65.51 |
+0.84 |
7,563 |
47,700 |
-146 |
Hover/Click |
Jul22 |
210811 |
65.07 |
65.07 |
65.07 |
65.07 |
+0.82 |
365 |
4,120 |
+237 |
Hover/Click |
Aug22 |
210811 |
64.65 |
64.65 |
64.65 |
64.65 |
+0.81 |
360 |
3,657 |
-67 |
Hover/Click |
Sep22 |
210811 |
64.25 |
64.25 |
64.25 |
64.25 |
+0.79 |
698 |
9,121 |
-15 |
Hover/Click |
Oct22 |
210811 |
63.87 |
63.87 |
63.87 |
63.87 |
+0.77 |
44 |
4,488 |
-4 |
Hover/Click |
Nov22 |
210811 |
63.51 |
63.51 |
63.51 |
63.51 |
+0.75 |
89 |
5,334 |
-3 |
Hover/Click |
Dec22 |
210811 |
62.03 |
63.17 |
62.03 |
63.17 |
+0.74 |
16,185 |
88,994 |
+2,065 |
Hover/Click |
Total Volume and Open Interest |
280,746 |
609,912 |
+14,865 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep21 |
210811 |
93.070 |
93.205 |
92.800 |
92.918 |
-0.137 |
16,360 |
43,403 |
+434 |
Hover/Click |
Dec21 |
210811 |
93.065 |
93.175 |
92.800 |
92.897 |
-0.128 |
172 |
1,731 |
+48 |
Hover/Click |
Mar22 |
210811 |
93.000 |
93.000 |
92.832 |
92.832 |
-0.143 |
39 |
162 |
+7 |
Hover/Click |
Total Volume and Open Interest |
16,571 |
45,300 |
+489 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep21 |
210811 |
73.47 |
73.91 |
73.25 |
73.73 |
+0.22 |
65,729 |
170,390 |
+2,030 |
Hover/Click |
Dec21 |
210811 |
73.30 |
73.94 |
73.28 |
73.76 |
+0.22 |
139 |
449 |
+6 |
Hover/Click |
Mar22 |
210811 |
73.80 |
73.95 |
73.33 |
73.80 |
+0.23 |
0 |
47 |
+0 |
Hover/Click |
Total Volume and Open Interest |
65,888 |
171,099 |
+2,044 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep21 |
210811 |
138.41 |
138.89 |
138.03 |
138.66 |
+0.24 |
57,192 |
174,033 |
-1,508 |
Hover/Click |
Dec21 |
210811 |
138.43 |
138.90 |
138.06 |
138.68 |
+0.24 |
47 |
2,483 |
+12 |
Hover/Click |
Mar22 |
210811 |
138.71 |
138.92 |
138.11 |
138.71 |
+0.24 |
5 |
193 |
+1 |
Hover/Click |
Total Volume and Open Interest |
57,296 |
178,469 |
-1,493 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep21 |
210811 |
79.87 |
80.07 |
79.69 |
79.94 |
+0.11 |
56,527 |
159,511 |
+1,448 |
Hover/Click |
Dec21 |
210811 |
79.85 |
80.06 |
79.68 |
79.93 |
+0.12 |
886 |
8,042 |
+407 |
Hover/Click |
Mar22 |
210811 |
80.00 |
80.04 |
79.69 |
79.93 |
+0.11 |
12 |
667 |
+12 |
Hover/Click |
Jun22 |
210811 |
79.85 |
79.93 |
79.67 |
79.89 |
+0.11 |
0 |
156 |
+0 |
Hover/Click |
Total Volume and Open Interest |
57,448 |
169,149 |
+1,872 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep21 |
210811 |
90.47 |
90.68 |
90.27 |
90.56 |
+0.10 |
66,083 |
194,802 |
+660 |
Hover/Click |
Dec21 |
210811 |
90.54 |
90.74 |
90.34 |
90.62 |
+0.10 |
35 |
961 |
+14 |
Hover/Click |
Mar22 |
210811 |
90.75 |
90.85 |
90.48 |
90.75 |
+0.10 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
66,242 |
196,220 |
+655 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep21 |
210811 |
108.41 |
108.75 |
108.28 |
108.56 |
+0.12 |
23,665 |
43,074 |
+1,216 |
Hover/Click |
Dec21 |
210811 |
108.70 |
108.99 |
108.55 |
108.82 |
+0.12 |
27 |
546 |
+10 |
Hover/Click |
Mar22 |
210811 |
109.11 |
109.23 |
108.88 |
109.11 |
+0.12 |
1 |
35 |
+1 |
Hover/Click |
Total Volume and Open Interest |
23,693 |
43,668 |
+1,227 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep21 |
210811 |
117.28 |
117.62 |
117.13 |
117.46 |
+0.16 |
132,285 |
677,988 |
+3,673 |
Hover/Click |
Dec21 |
210811 |
117.50 |
117.83 |
117.35 |
117.67 |
+0.16 |
723 |
7,759 |
+353 |
Hover/Click |
Mar22 |
210811 |
117.95 |
118.07 |
117.62 |
117.92 |
+0.16 |
7 |
9,696 |
+2 |
Hover/Click |
Total Volume and Open Interest |
133,448 |
698,307 |
+4,108 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Sep21 |
210811 |
495.38 |
500.13 |
495.00 |
499.75 |
+4.13 |
41,236 |
149,801 |
-2,868 |
Hover/Click |
Dec21 |
210811 |
490.50 |
493.50 |
488.75 |
493.25 |
+4.00 |
2 |
2,917 |
+1 |
Hover/Click |
Total Volume and Open Interest |
41,238 |
152,756 |
-2,867 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Sep21 |
210811 |
192.45 |
193.15 |
190.55 |
191.05 |
-0.80 |
9,200 |
36,306 |
-417 |
Hover/Click |
Oct21 |
210811 |
190.45 |
192.25 |
189.75 |
190.25 |
-0.85 |
56 |
333 |
+4 |
|
Nov21 |
210811 |
190.50 |
190.90 |
188.65 |
189.55 |
-0.75 |
0 |
1 |
+0 |
|
Dec21 |
210811 |
189.75 |
190.10 |
188.10 |
188.50 |
-0.80 |
1 |
23 |
+1 |
Hover/Click |
Total Volume and Open Interest |
9,257 |
36,663 |
-412 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep21 |
210811 |
163~000 |
163~260 |
162~170 |
163~010 |
-0~060 |
275,338 |
1,199,775 |
+4,882 |
Hover/Click |
Dec21 |
210811 |
161~120 |
162~090 |
161~010 |
161~150 |
-0~060 |
6,366 |
6,649 |
+3,364 |
Hover/Click |
Mar22 |
210811 |
161~150 |
161~150 |
161~150 |
161~150 |
-0~060 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
281,704 |
1,206,424 |
+8,246 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210811 |
133~165 |
133~290 |
133~095 |
133~185 |
+0~010 |
1,178,694 |
4,070,267 |
-11,257 |
Hover/Click |
Dec21 |
210811 |
132~280 |
133~085 |
132~215 |
132~305 |
+0~010 |
14,100 |
22,140 |
+4,252 |
Hover/Click |
Mar22 |
210811 |
132~285 |
132~285 |
132~285 |
132~285 |
+0~010 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,192,794 |
4,092,407 |
-7,005 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210811 |
123~254 |
124~006 |
123~220 |
123~282 |
+0~020 |
688,368 |
3,412,837 |
+19,434 |
Hover/Click |
Dec21 |
210811 |
123~094 |
123~172 |
123~064 |
123~124 |
+0~020 |
7,779 |
21,303 |
+3,703 |
Hover/Click |
Mar22 |
210811 |
123~124 |
123~124 |
123~124 |
123~124 |
+0~020 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
696,147 |
3,434,140 |
+23,137 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210811 |
110~067 |
110~084 |
110~062 |
110~080 |
+0~007 |
238,776 |
1,976,505 |
+4,673 |
Hover/Click |
Dec21 |
210811 |
110~011 |
110~031 |
110~007 |
110~026 |
+0~011 |
4,528 |
8,300 |
+2,943 |
Hover/Click |
Mar22 |
210811 |
110~026 |
110~026 |
110~026 |
110~026 |
+0~011 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
243,304 |
1,984,805 |
+7,616 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Sep21 |
210811 |
99.870 |
99.875 |
99.870 |
99.870 |
unch |
49,038 |
1,004,295 |
-2,100 |
|
Dec21 |
210811 |
99.820 |
99.825 |
99.815 |
99.815 |
unch |
67,608 |
1,027,683 |
+9,943 |
|
Mar22 |
210811 |
99.840 |
99.850 |
99.830 |
99.840 |
+0.005 |
91,257 |
903,348 |
+7,949 |
|
Jun22 |
210811 |
99.780 |
99.800 |
99.770 |
99.795 |
+0.015 |
125,670 |
781,694 |
-9,936 |
|
Sep22 |
210811 |
99.675 |
99.710 |
99.665 |
99.700 |
+0.020 |
154,728 |
713,791 |
+9,527 |
|
Dec22 |
210811 |
99.515 |
99.550 |
99.500 |
99.540 |
+0.025 |
145,661 |
908,980 |
+312 |
|
Mar23 |
210811 |
99.395 |
99.450 |
99.385 |
99.430 |
+0.030 |
138,317 |
1,012,988 |
+1,057 |
|
Jun23 |
210811 |
99.255 |
99.315 |
99.240 |
99.295 |
+0.035 |
122,339 |
807,655 |
-16,062 |
|
Sep23 |
210811 |
99.045 |
99.100 |
99.025 |
99.075 |
+0.030 |
128,544 |
699,205 |
-14,725 |
|
Dec23 |
210811 |
98.935 |
98.995 |
98.910 |
98.960 |
+0.025 |
170,945 |
937,406 |
+7,651 |
|
Mar24 |
210811 |
98.830 |
98.890 |
98.805 |
98.855 |
+0.025 |
98,264 |
400,002 |
+7,912 |
|
Jun24 |
210811 |
98.740 |
98.800 |
98.710 |
98.755 |
+0.020 |
89,610 |
383,357 |
+1,986 |
|
Sep24 |
210811 |
98.655 |
98.715 |
98.630 |
98.665 |
+0.015 |
63,991 |
470,349 |
+10,684 |
|
Dec24 |
210811 |
98.575 |
98.630 |
98.550 |
98.580 |
+0.005 |
104,975 |
853,455 |
+1,088 |
|
Mar25 |
210811 |
98.530 |
98.585 |
98.500 |
98.530 |
unch |
57,012 |
319,600 |
+11,591 |
|
Jun25 |
210811 |
98.480 |
98.530 |
98.450 |
98.475 |
-0.005 |
35,664 |
181,826 |
+933 |
|
Sep25 |
210811 |
98.430 |
98.485 |
98.405 |
98.430 |
unch |
25,137 |
178,892 |
+810 |
|
Dec25 |
210811 |
98.375 |
98.425 |
98.350 |
98.370 |
-0.005 |
29,377 |
171,218 |
-870 |
|
Total Volume and Open Interest |
1,752,158 |
12,243,018 |
+32,493 |
|
Ultra T-Bond(CBOT) |
Sep21 |
210811 |
195~27 |
197~01 |
195~01 |
195~21 |
-0~24 |
133,394 |
1,228,798 |
+2,840 |
|
Dec21 |
210811 |
193~31 |
195~08 |
193~13 |
193~30 |
-0~24 |
4,726 |
45,589 |
+4,013 |
|
Mar22 |
210811 |
193~30 |
193~30 |
193~30 |
193~30 |
-0~24 |
|
|
|
|
Total Volume and Open Interest |
138,120 |
1,274,387 |
+6,853 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep21 |
210811 |
148~270 |
149~155 |
148~155 |
148~310 |
+0~005 |
209,487 |
1,435,076 |
+3,255 |
|
Dec21 |
210811 |
146~275 |
147~190 |
146~200 |
147~030 |
+0~010 |
451 |
12,320 |
+325 |
|
Mar22 |
210811 |
147~030 |
147~030 |
147~030 |
147~030 |
+0~010 |
|
|
|
|
Total Volume and Open Interest |
209,938 |
1,447,396 |
+3,580 |
|
30 Day Federal Funds(CBOT) |
Aug21 |
210811 |
99.902 |
99.905 |
99.902 |
99.902 |
unch |
432 |
118,314 |
+130 |
|
Sep21 |
210811 |
99.910 |
99.910 |
99.905 |
99.905 |
unch |
327 |
88,626 |
-16 |
|
Oct21 |
210811 |
99.910 |
99.910 |
99.905 |
99.910 |
unch |
2,056 |
81,260 |
-106 |
|
Nov21 |
210811 |
99.915 |
99.915 |
99.910 |
99.915 |
unch |
178 |
93,593 |
+29 |
|
Dec21 |
210811 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
1,572 |
51,750 |
-690 |
|
Jan22 |
210811 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
1,532 |
77,757 |
+145 |
|
Total Volume and Open Interest |
36,412 |
988,302 |
+3,019 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Sep21 |
210811 |
152.15 |
152.17 |
152.04 |
152.04 |
-0.11 |
660 |
17,527 |
+32 |
Hover/Click |
Dec21 |
210811 |
152.04 |
152.04 |
152.04 |
152.04 |
-0.11 |
|
|
|
Hover/Click |
Mar22 |
210811 |
152.04 |
152.04 |
152.04 |
152.04 |
-0.11 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
660 |
17,527 |
+32 |
|
Euro-Buxl(EUREX) |
Sep21 |
210811 |
216.48 |
217.02 |
215.34 |
216.26 |
-0.26 |
56,893 |
315,674 |
-7,884 |
|
Dec21 |
210811 |
214.60 |
214.60 |
214.60 |
214.60 |
-0.26 |
0 |
14,185 |
+0 |
|
Mar22 |
210811 |
213.46 |
213.46 |
213.46 |
213.46 |
-0.26 |
|
|
|
|
Total Volume and Open Interest |
56,893 |
329,859 |
-7,884 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep21 |
210811 |
176.55 |
176.83 |
176.21 |
176.57 |
-0.02 |
405,853 |
1,498,386 |
-53,282 |
Hover/Click |
Dec21 |
210811 |
173.62 |
173.83 |
173.31 |
173.66 |
-0.02 |
231 |
18,824 |
-331 |
Hover/Click |
Mar22 |
210811 |
175.72 |
175.72 |
175.72 |
175.72 |
-0.02 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
406,084 |
1,517,210 |
-53,613 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep21 |
210811 |
135.25 |
135.33 |
135.16 |
135.26 |
unch |
284,845 |
1,444,593 |
+12,390 |
Hover/Click |
Dec21 |
210811 |
135.96 |
136.06 |
135.96 |
136.06 |
unch |
177 |
18,041 |
+15 |
Hover/Click |
Mar22 |
210811 |
137.86 |
137.86 |
137.86 |
137.86 |
unch |
|
|
|
Hover/Click |
Total Volume and Open Interest |
285,022 |
1,462,634 |
+12,405 |
|
Euro-Schatz(EUREX) |
Sep21 |
210811 |
112.32 |
112.34 |
112.31 |
112.32 |
unch |
181,274 |
1,403,628 |
-5,384 |
|
Dec21 |
210811 |
112.35 |
112.35 |
112.35 |
112.35 |
-0.00 |
201 |
1,561 |
+201 |
|
Mar22 |
210811 |
112.32 |
112.32 |
112.32 |
112.32 |
unch |
|
|
|
|
Total Volume and Open Interest |
181,475 |
1,405,189 |
-5,183 |
|
3-Mth Euribor(EUREX) |
Sep21 |
210811 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
1,541 |
+0 |
|
Dec21 |
210811 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
741 |
+0 |
|
Mar22 |
210811 |
100.535 |
100.535 |
100.535 |
100.535 |
unch |
0 |
778 |
+0 |
|
Total Volume and Open Interest |
0 |
3,963 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep21 |
210811 |
129~16 |
129~24 |
129~10 |
129~20 |
+0~02 |
210,956 |
733,195 |
+1,547 |
Hover/Click |
Dec21 |
210811 |
128~19 |
128~19 |
128~19 |
128~19 |
+0~02 |
0 |
163 |
+0 |
Hover/Click |
Total Volume and Open Interest |
210,956 |
733,358 |
+1,547 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Sep21 |
210811 |
99.92 |
99.93 |
99.92 |
99.92 |
unch |
6,650 |
501,516 |
-844 |
|
Dec21 |
210811 |
99.86 |
99.87 |
99.86 |
99.86 |
+0.00 |
12,245 |
465,102 |
+1,373 |
|
Mar22 |
210811 |
99.67 |
99.69 |
99.67 |
99.68 |
+0.01 |
19,356 |
482,623 |
-2,715 |
|
Jun22 |
210811 |
99.55 |
99.58 |
99.54 |
99.57 |
+0.01 |
26,135 |
332,412 |
-182 |
|
Sep22 |
210811 |
99.49 |
99.51 |
99.46 |
99.50 |
+0.01 |
40,424 |
354,807 |
-3,481 |
|
Dec22 |
210811 |
99.44 |
99.47 |
99.43 |
99.46 |
+0.01 |
47,269 |
396,524 |
+2,332 |
|
Total Volume and Open Interest |
318,114 |
4,485,957 |
+1,574 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Sep21 |
210811 |
100.535 |
100.545 |
100.535 |
100.540 |
unch |
18,135 |
400,598 |
-1,164 |
|
Dec21 |
210811 |
100.535 |
100.540 |
100.535 |
100.540 |
unch |
19,252 |
412,355 |
-782 |
|
Mar22 |
210811 |
100.530 |
100.535 |
100.530 |
100.535 |
unch |
17,624 |
291,025 |
-1,331 |
|
Total Volume and Open Interest |
494,347 |
4,196,748 |
-1,930 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep21 |
210811 |
99.98 |
99.99 |
99.98 |
99.99 |
unch |
646 |
123,409 |
-24 |
|
Dec21 |
210811 |
99.96 |
99.97 |
99.96 |
99.97 |
unch |
536 |
129,856 |
-233 |
|
Mar22 |
210811 |
99.92 |
99.93 |
99.92 |
99.93 |
unch |
1,796 |
138,276 |
+661 |
|
Jun22 |
210811 |
99.84 |
99.85 |
99.84 |
99.85 |
unch |
6,767 |
165,215 |
-299 |
|
Sep22 |
210811 |
99.72 |
99.73 |
99.71 |
99.73 |
unch |
5,150 |
122,721 |
+287 |
|
Dec22 |
210811 |
99.58 |
99.59 |
99.57 |
99.58 |
unch |
6,415 |
94,097 |
+2,042 |
|
Mar23 |
210811 |
99.44 |
99.45 |
99.43 |
99.45 |
unch |
4,616 |
50,536 |
+935 |
|
Jun23 |
210811 |
99.32 |
99.33 |
99.32 |
99.33 |
unch |
4,572 |
52,590 |
+1,352 |
|
Sep23 |
210811 |
99.23 |
99.23 |
99.22 |
99.23 |
+0.01 |
240 |
5,662 |
-38 |
|
Dec23 |
210811 |
99.14 |
99.14 |
99.14 |
99.14 |
+0.01 |
0 |
2,085 |
+0 |
|
Total Volume and Open Interest |
30,738 |
884,828 |
+4,683 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep21 |
210811 |
98.81 |
98.81 |
98.78 |
98.79 |
-0.02 |
132,043 |
1,275,290 |
-8,493 |
|
Dec21 |
210811 |
98.75 |
98.75 |
98.75 |
98.75 |
-0.02 |
|
|
|
|
Total Volume and Open Interest |
132,043 |
1,275,290 |
-8,493 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep21 |
210811 |
99.67 |
99.67 |
99.65 |
99.67 |
-0.00 |
104,030 |
806,868 |
-6,087 |
|
Dec21 |
210811 |
99.55 |
99.55 |
99.55 |
99.55 |
-0.00 |
6 |
3 |
+3 |
|
Total Volume and Open Interest |
104,036 |
806,871 |
-6,084 |
|
Gold(CMX) |
Weekly |
Monthly |
Aug21 |
210811 |
1727.3 |
1752.2 |
1727.3 |
1750.4 |
+21.6 |
1,621 |
1,035 |
-365 |
Hover/Click |
Oct21 |
210811 |
1728.1 |
1754.4 |
1724.3 |
1751.2 |
+21.5 |
16,037 |
47,656 |
+1,693 |
Hover/Click |
Dec21 |
210811 |
1730.4 |
1756.7 |
1724.6 |
1753.3 |
+21.6 |
289,543 |
388,556 |
-8,917 |
Hover/Click |
Feb22 |
210811 |
1732.3 |
1757.8 |
1727.4 |
1755.4 |
+21.7 |
3,688 |
22,282 |
-411 |
Hover/Click |
Apr22 |
210811 |
1737.0 |
1760.2 |
1730.4 |
1757.7 |
+21.8 |
3,096 |
8,172 |
+403 |
Hover/Click |
Jun22 |
210811 |
1731.0 |
1759.8 |
1731.0 |
1759.5 |
+21.7 |
539 |
5,321 |
-188 |
Hover/Click |
Aug22 |
210811 |
1761.2 |
1761.2 |
1761.2 |
1761.2 |
+21.9 |
322 |
781 |
+177 |
Hover/Click |
Oct22 |
210811 |
1763.0 |
1763.0 |
1763.0 |
1763.0 |
+21.9 |
31 |
358 |
-1 |
Hover/Click |
Dec22 |
210811 |
1739.4 |
1764.9 |
1739.4 |
1764.9 |
+21.9 |
123 |
1,451 |
+0 |
Hover/Click |
Feb23 |
210811 |
1767.9 |
1767.9 |
1767.9 |
1767.9 |
+21.9 |
|
|
|
Hover/Click |
Apr23 |
210811 |
1771.1 |
1771.1 |
1771.1 |
1771.1 |
+21.9 |
|
|
|
Hover/Click |
Jun23 |
210811 |
1774.3 |
1774.3 |
1774.3 |
1774.3 |
+21.9 |
0 |
8 |
+0 |
Hover/Click |
Total Volume and Open Interest |
316,824 |
477,334 |
-7,625 |
|
Silver(CMX) |
Weekly |
Monthly |
Sep21 |
210811 |
2332.5 |
2356.5 |
2319.0 |
2348.8 |
+9.6 |
118,525 |
93,341 |
-6,911 |
Hover/Click |
Dec21 |
210811 |
2337.0 |
2362.0 |
2324.0 |
2353.9 |
+9.7 |
20,327 |
46,617 |
+7,571 |
Hover/Click |
Mar22 |
210811 |
2330.0 |
2363.0 |
2329.5 |
2359.1 |
+9.8 |
2,064 |
5,635 |
+566 |
Hover/Click |
May22 |
210811 |
2348.0 |
2367.0 |
2342.5 |
2362.9 |
+9.7 |
1,089 |
1,308 |
+340 |
Hover/Click |
Jul22 |
210811 |
2363.0 |
2366.7 |
2363.0 |
2366.7 |
+9.9 |
20 |
1,025 |
+7 |
Hover/Click |
Sep22 |
210811 |
2350.0 |
2370.8 |
2350.0 |
2370.8 |
+9.9 |
10 |
148 |
-1 |
Hover/Click |
Dec22 |
210811 |
2350.0 |
2383.0 |
2350.0 |
2376.7 |
+9.9 |
13 |
100 |
-3 |
Hover/Click |
Total Volume and Open Interest |
142,307 |
149,713 |
+1,633 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct21 |
210811 |
990.0 |
1018.3 |
990.0 |
1015.6 |
+28.6 |
17,088 |
60,026 |
-1,017 |
Hover/Click |
Jan22 |
210811 |
994.0 |
1020.0 |
994.0 |
1017.9 |
+28.7 |
371 |
4,274 |
+163 |
Hover/Click |
Apr22 |
210811 |
999.0 |
1023.0 |
999.0 |
1020.8 |
+28.1 |
29 |
348 |
+3 |
Hover/Click |
Jul22 |
210811 |
1000.0 |
1023.3 |
1000.0 |
1023.3 |
+28.1 |
3 |
67 |
+0 |
Hover/Click |
Total Volume and Open Interest |
17,650 |
64,916 |
-836 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep21 |
210811 |
2647.00 |
2660.00 |
2610.00 |
2632.80 |
-17.20 |
1,673 |
7,796 |
-301 |
Hover/Click |
Dec21 |
210811 |
2645.00 |
2665.50 |
2619.00 |
2640.00 |
-17.10 |
496 |
2,635 |
+323 |
Hover/Click |
Mar22 |
210811 |
2639.20 |
2639.20 |
2639.20 |
2639.20 |
-17.00 |
0 |
24 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,169 |
10,457 |
+22 |
|
Copper(CMX) |
Weekly |
Monthly |
Sep21 |
210811 |
434.65 |
437.85 |
431.80 |
436.75 |
+1.35 |
70,827 |
90,823 |
-9,084 |
Hover/Click |
Dec21 |
210811 |
434.05 |
436.95 |
431.00 |
436.00 |
+1.40 |
33,449 |
66,285 |
+1,377 |
Hover/Click |
Mar22 |
210811 |
431.95 |
436.40 |
430.90 |
435.60 |
+1.35 |
6,944 |
29,488 |
+806 |
Hover/Click |
May22 |
210811 |
432.05 |
435.25 |
431.05 |
435.15 |
+1.25 |
931 |
4,900 |
+284 |
Hover/Click |
Jul22 |
210811 |
433.65 |
434.65 |
433.35 |
434.65 |
+1.30 |
400 |
1,659 |
+200 |
Hover/Click |
Total Volume and Open Interest |
113,799 |
203,670 |
-6,513 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep21 |
210811 |
35164 |
35394 |
35106 |
35372 |
+217 |
101,439 |
108,617 |
-4,688 |
Hover/Click |
Dec21 |
210811 |
35008 |
35263 |
34992 |
35251 |
+218 |
80 |
894 |
-4 |
Hover/Click |
Mar22 |
210811 |
34999 |
35197 |
34972 |
35197 |
+218 |
1 |
11 |
+0 |
Hover/Click |
Jun22 |
210811 |
35079 |
35079 |
35079 |
35079 |
+218 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
101,520 |
109,523 |
-4,692 |
|
S & P 500(CME) |
Weekly |
Monthly |
Sep21 |
210811 |
4433.75 |
4442.00 |
4421.50 |
4440.50 |
+10.50 |
1,506 |
32,835 |
+201 |
|
Dec21 |
210811 |
4430.50 |
4430.50 |
4430.50 |
4430.50 |
+10.75 |
|
|
|
|
Mar22 |
210811 |
1146.70 |
1146.70 |
1146.70 |
1146.70 |
+10.90 |
|
|
|
|
Jun22 |
210811 |
1137.30 |
1137.30 |
1137.30 |
1137.30 |
+10.60 |
|
|
|
|
Total Volume and Open Interest |
1,506 |
32,909 |
+201 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep21 |
210811 |
4429.25 |
4443.25 |
4420.75 |
4440.50 |
+10.50 |
789,726 |
2,570,104 |
+3,285 |
Hover/Click |
Dec21 |
210811 |
4417.00 |
4432.75 |
4411.00 |
4430.50 |
+10.75 |
2,081 |
75,628 |
+1,118 |
Hover/Click |
Mar22 |
210811 |
4423.00 |
4425.00 |
4403.75 |
4423.50 |
+11.00 |
15 |
1,341 |
+0 |
Hover/Click |
Jun22 |
210811 |
4414.00 |
4414.00 |
4414.00 |
4414.00 |
+10.50 |
0 |
45,853 |
+0 |
Hover/Click |
Total Volume and Open Interest |
791,822 |
2,693,222 |
+4,403 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep21 |
210811 |
15045.00 |
15119.00 |
14963.00 |
15019.50 |
-25.00 |
361,388 |
226,894 |
+1,693 |
Hover/Click |
Dec21 |
210811 |
15030.75 |
15105.75 |
14953.50 |
15007.25 |
-25.50 |
686 |
2,154 |
-30 |
Hover/Click |
Mar22 |
210811 |
14973.75 |
15093.00 |
14956.75 |
15004.75 |
-26.50 |
1 |
36 |
-1 |
Hover/Click |
Total Volume and Open Interest |
362,075 |
229,089 |
+1,662 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep21 |
210811 |
2713.80 |
2739.50 |
2703.40 |
2738.40 |
+22.10 |
6,492 |
43,690 |
+128 |
Hover/Click |
Dec21 |
210811 |
2725.00 |
2733.10 |
2700.40 |
2733.10 |
+22.10 |
0 |
8 |
+0 |
Hover/Click |
Mar22 |
210811 |
2754.80 |
2754.80 |
2754.80 |
2754.80 |
+22.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
6,492 |
43,698 |
+128 |
|
Volatility Index(CBOE) |
Aug21 |
210811 |
18.05 |
18.30 |
17.35 |
17.44 |
-0.54 |
51,898 |
83,888 |
-16,449 |
|
Sep21 |
210811 |
20.40 |
20.60 |
19.68 |
19.73 |
-0.62 |
44,651 |
130,269 |
+7,980 |
|
Oct21 |
210811 |
21.70 |
21.85 |
21.15 |
21.22 |
-0.45 |
10,029 |
39,939 |
+159 |
|
Nov21 |
210811 |
22.45 |
22.55 |
21.90 |
21.93 |
-0.47 |
4,280 |
21,887 |
+91 |
|
Total Volume and Open Interest |
116,374 |
311,908 |
-7,590 |
|
S & P 600(CME) |
Sep21 |
210811 |
1367.10 |
1367.10 |
1367.10 |
1367.10 |
+9.30 |
|
|
|
|
Dec21 |
210811 |
1367.90 |
1367.90 |
1367.90 |
1367.90 |
+9.20 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep21 |
210811 |
2237.30 |
2250.00 |
2215.90 |
2248.70 |
+10.90 |
106,742 |
454,210 |
-1,262 |
Hover/Click |
Dec21 |
210811 |
2228.70 |
2245.10 |
2211.50 |
2243.70 |
+10.80 |
149 |
1,667 |
+0 |
Hover/Click |
Mar22 |
210811 |
2238.40 |
2238.40 |
2238.40 |
2238.40 |
+10.40 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
106,891 |
455,878 |
-1,262 |
|
Nikkei 225(CME) |
Sep21 |
210811 |
27990 |
28255 |
27950 |
28245 |
+270 |
1,756 |
15,826 |
-166 |
|
Dec21 |
210811 |
27975 |
28090 |
27830 |
28085 |
+270 |
3 |
109 |
+2 |
|
Total Volume and Open Interest |
1,759 |
15,935 |
-164 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Sep21 |
210811 |
27875 |
28125 |
27855 |
28085 |
+215 |
16,617 |
126,476 |
-709 |
|
Dec21 |
210811 |
27910 |
27910 |
27910 |
27910 |
+220 |
6 |
11,352 |
-1 |
|
Mar22 |
210811 |
27870 |
27870 |
27870 |
27870 |
+215 |
0 |
623 |
+0 |
|
Total Volume and Open Interest |
16,623 |
162,618 |
-710 |
|
Nikkei 225 Mini(JPX) |
Sep21 |
210811 |
27990 |
28130 |
27950 |
28070 |
+220 |
312,215 |
295,212 |
+3,354 |
|
Dec21 |
210811 |
27695 |
27935 |
27655 |
27870 |
+200 |
|
|
|
|
Mar22 |
210811 |
27655 |
27860 |
27600 |
27820 |
+220 |
|
|
|
|
Total Volume and Open Interest |
550,734 |
380,961 |
+27,359 |
|
Nikkei 225(JPX) |
Sep21 |
210811 |
27990 |
28130 |
27960 |
28070 |
+220 |
18,852 |
196,270 |
-655 |
|
Dec21 |
210811 |
27800 |
27930 |
27800 |
27870 |
+200 |
66 |
44,753 |
+113 |
|
Mar22 |
210811 |
27700 |
27820 |
27700 |
27820 |
+220 |
6 |
3,478 |
+4 |
|
Total Volume and Open Interest |
27,241 |
293,604 |
-151 |
|
Nikkei 225(CME) Yen |
Sep21 |
210811 |
27970 |
28240 |
27935 |
28230 |
+265 |
9,584 |
49,964 |
+1,324 |
|
Dec21 |
210811 |
27920 |
28040 |
27795 |
28040 |
+270 |
1 |
92 |
+1 |
|
Mar22 |
210811 |
27965 |
27965 |
27965 |
27965 |
+270 |
|
|
|
|
Total Volume and Open Interest |
9,585 |
50,056 |
+1,325 |
|
Nikkei 225(CME) e-Mini Yen |
Sep21 |
210811 |
28230 |
28230 |
28230 |
28230 |
+260 |
|
|
|
|
Dec21 |
210811 |
28040 |
28040 |
28040 |
28040 |
+270 |
|
|
|
|
Mar22 |
210811 |
27970 |
27970 |
27970 |
27970 |
+270 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Aug21 |
210811 |
6825.0 |
6869.5 |
6820.0 |
6857.0 |
+37.5 |
30,716 |
267,928 |
+4,587 |
|
Sep21 |
210811 |
6827.0 |
6865.5 |
6821.0 |
6853.5 |
+37.5 |
1,864 |
18,661 |
+2,052 |
|
Oct21 |
210811 |
6839.0 |
6839.0 |
6839.0 |
6839.0 |
+37.5 |
|
|
|
|
Dec21 |
210811 |
6823.5 |
6823.5 |
6823.5 |
6823.5 |
+37.5 |
0 |
28,539 |
+0 |
|
Mar22 |
210811 |
6805.5 |
6805.5 |
6805.5 |
6805.5 |
+37.5 |
|
|
|
|
Jun22 |
210811 |
6674.0 |
6674.0 |
6674.0 |
6674.0 |
+37.5 |
|
|
|
|
Total Volume and Open Interest |
32,580 |
324,632 |
+6,639 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Aug21 |
210811 |
26468 |
26722 |
26297 |
26545 |
+79 |
104,653 |
92,578 |
+350 |
|
Sep21 |
210811 |
26373 |
26623 |
26215 |
26458 |
+77 |
623 |
3,436 |
-32 |
|
Total Volume and Open Interest |
105,427 |
101,277 |
+321 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep21 |
210811 |
15775.0 |
15880.0 |
15713.0 |
15812.0 |
+45.0 |
47,068 |
80,083 |
+191 |
|
Dec21 |
210811 |
15690.0 |
15820.0 |
15690.0 |
15786.0 |
+45.0 |
6 |
420 |
-7 |
|
Mar22 |
210811 |
15766.0 |
15766.0 |
15766.0 |
15766.0 |
+45.0 |
0 |
54 |
+0 |
|
Total Volume and Open Interest |
47,074 |
80,557 |
+184 |
|
Mini-DAX(EUREX) |
Sep21 |
210811 |
15768.0 |
15879.0 |
15713.0 |
15812.0 |
+45.0 |
31,951 |
16,669 |
+614 |
|
Dec21 |
210811 |
15735.0 |
15848.0 |
15735.0 |
15786.0 |
+45.0 |
15 |
410 |
-1 |
|
Mar22 |
210811 |
15766.0 |
15766.0 |
15766.0 |
15766.0 |
+45.0 |
0 |
17 |
+0 |
|
Total Volume and Open Interest |
31,966 |
17,096 |
+613 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep21 |
210811 |
4191 |
4215 |
4180 |
4201 |
+15 |
283,226 |
2,852,466 |
-45,382 |
|
Dec21 |
210811 |
4163 |
4189 |
4163 |
4177 |
+14 |
337 |
147,260 |
+195 |
|
Mar22 |
210811 |
4161 |
4161 |
4161 |
4161 |
+14 |
0 |
7,596 |
+0 |
|
Total Volume and Open Interest |
283,563 |
3,024,258 |
-45,187 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep21 |
210811 |
12363 |
12415 |
12349 |
12383 |
+39 |
28,269 |
142,981 |
+3,241 |
|
Dec21 |
210811 |
12325 |
12348 |
12325 |
12348 |
+38 |
5 |
829 |
-2 |
|
Mar22 |
210811 |
12227 |
12227 |
12227 |
12227 |
+38 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
28,274 |
143,812 |
+3,239 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep21 |
210811 |
7114.50 |
7174.00 |
7106.50 |
7153.00 |
+52.50 |
53,759 |
591,247 |
+1,116 |
|
Dec21 |
210811 |
7090.50 |
7138.50 |
7090.50 |
7120.00 |
+52.50 |
36 |
2,364 |
+15 |
|
Mar22 |
210811 |
7049.00 |
7049.00 |
7049.00 |
7049.00 |
+51.50 |
35 |
59 |
+25 |
|
Total Volume and Open Interest |
53,830 |
593,675 |
+1,156 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep21 |
210811 |
7469.0 |
7520.0 |
7460.0 |
7493.0 |
+30.0 |
27,311 |
270,028 |
-2,466 |
|
Dec21 |
210811 |
7464.0 |
7464.0 |
7464.0 |
7464.0 |
+30.0 |
0 |
147 |
+0 |
|
Mar22 |
210811 |
7397.0 |
7397.0 |
7397.0 |
7397.0 |
+30.0 |
|
|
|
|
Total Volume and Open Interest |
27,324 |
271,141 |
-2,458 |
|
FTSE MIB(ISE) |
Sep21 |
210811 |
26230.00 |
26545.00 |
26175.00 |
26442.00 |
+258.00 |
12,261 |
79,509 |
-1,244 |
|
Dec21 |
210811 |
25915.00 |
26150.00 |
25915.00 |
26087.00 |
+260.00 |
11 |
735 |
+8 |
|
Mar22 |
210811 |
25897.00 |
25897.00 |
25897.00 |
25897.00 |
+260.00 |
1 |
7 |
+1 |
|
Total Volume and Open Interest |
12,273 |
80,251 |
-1,235 |
|
KOSPI 200(KFE) |
Sep21 |
210811 |
427.20 |
428.90 |
424.45 |
425.00 |
-4.00 |
210,291 |
253,363 |
-4,140 |
|
Dec21 |
210811 |
427.05 |
428.35 |
424.05 |
424.80 |
-3.55 |
723 |
29,824 |
+21 |
|
Mar22 |
210811 |
424.50 |
424.50 |
424.50 |
424.50 |
-1.40 |
0 |
2,756 |
+0 |
|
Total Volume and Open Interest |
211,014 |
303,460 |
-4,119 |
|
GSCI(CME) |
Weekly |
Monthly |
Aug21 |
210811 |
516.45 |
527.05 |
516.35 |
526.35 |
+3.35 |
367 |
1,402 |
-144 |
|
Sep21 |
210811 |
516.00 |
525.35 |
515.65 |
524.90 |
+3.15 |
339 |
574 |
+307 |
|
Oct21 |
210811 |
522.90 |
522.90 |
522.90 |
522.90 |
-0.85 |
|
|
|
|
Total Volume and Open Interest |
706 |
1,976 |
+163 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|