|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu August 12, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Aug21 |
210812 |
1411.00 |
1428.75 |
1394.75 |
1401.50 |
-4.00 |
812 |
334 |
-588 |
Hover/Click |
Sep21 |
210812 |
1346.25 |
1374.50 |
1329.50 |
1347.00 |
unch |
14,056 |
40,341 |
-98 |
Hover/Click |
Nov21 |
210812 |
1339.00 |
1369.50 |
1323.00 |
1341.00 |
+1.00 |
63,268 |
370,875 |
+1,139 |
Hover/Click |
Jan22 |
210812 |
1343.00 |
1373.75 |
1328.25 |
1346.00 |
+1.50 |
12,579 |
70,252 |
-374 |
Hover/Click |
Mar22 |
210812 |
1338.25 |
1370.25 |
1327.00 |
1343.50 |
+2.25 |
13,940 |
91,666 |
+1,875 |
Hover/Click |
May22 |
210812 |
1338.50 |
1369.25 |
1328.25 |
1343.50 |
+2.00 |
5,828 |
41,285 |
+1,378 |
Hover/Click |
Jul22 |
210812 |
1339.50 |
1368.00 |
1327.75 |
1341.75 |
+1.50 |
3,539 |
23,655 |
+630 |
Hover/Click |
Aug22 |
210812 |
1314.50 |
1345.75 |
1310.75 |
1322.25 |
+0.25 |
236 |
1,429 |
-13 |
Hover/Click |
Sep22 |
210812 |
1276.50 |
1292.75 |
1269.00 |
1277.25 |
-2.00 |
186 |
1,885 |
+82 |
Hover/Click |
Nov22 |
210812 |
1250.25 |
1272.00 |
1240.50 |
1249.75 |
-3.50 |
2,304 |
15,845 |
+243 |
Hover/Click |
Jan23 |
210812 |
1244.00 |
1262.00 |
1238.25 |
1247.25 |
-3.00 |
415 |
882 |
+166 |
Hover/Click |
Mar23 |
210812 |
1220.25 |
1243.25 |
1218.25 |
1228.00 |
-1.50 |
802 |
941 |
+406 |
Hover/Click |
May23 |
210812 |
1225.25 |
1229.50 |
1214.50 |
1223.25 |
+0.75 |
58 |
49 |
+30 |
Hover/Click |
Jul23 |
210812 |
1227.00 |
1232.25 |
1219.00 |
1225.00 |
+2.25 |
15 |
89 |
+7 |
Hover/Click |
Total Volume and Open Interest |
118,102 |
660,007 |
+4,913 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Aug21 |
210812 |
355.20 |
355.40 |
354.00 |
355.40 |
unch |
43 |
56 |
-40 |
Hover/Click |
Sep21 |
210812 |
353.90 |
364.00 |
351.40 |
355.20 |
+1.30 |
17,679 |
51,652 |
-1,749 |
Hover/Click |
Oct21 |
210812 |
352.40 |
363.00 |
350.20 |
354.80 |
+2.10 |
8,258 |
35,597 |
+301 |
Hover/Click |
Dec21 |
210812 |
356.50 |
366.60 |
353.90 |
358.50 |
+2.00 |
39,502 |
159,330 |
+1,825 |
Hover/Click |
Jan22 |
210812 |
356.40 |
367.00 |
354.40 |
358.50 |
+1.70 |
5,931 |
31,668 |
-28 |
Hover/Click |
Mar22 |
210812 |
356.50 |
364.50 |
354.00 |
357.20 |
+1.00 |
4,999 |
37,086 |
+381 |
Hover/Click |
May22 |
210812 |
357.00 |
365.50 |
354.40 |
357.60 |
+1.20 |
2,719 |
20,089 |
+261 |
Hover/Click |
Jul22 |
210812 |
358.10 |
367.10 |
356.00 |
359.40 |
+1.10 |
1,265 |
12,325 |
+191 |
Hover/Click |
Aug22 |
210812 |
356.30 |
361.10 |
353.00 |
356.10 |
+0.80 |
196 |
3,009 |
+19 |
Hover/Click |
Sep22 |
210812 |
349.00 |
355.60 |
348.20 |
349.90 |
+0.80 |
95 |
2,665 |
-9 |
Hover/Click |
Total Volume and Open Interest |
81,662 |
362,641 |
+1,558 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Aug21 |
210812 |
63.53 |
63.53 |
62.50 |
63.51 |
-0.02 |
4 |
27 |
-1 |
Hover/Click |
Sep21 |
210812 |
62.22 |
63.33 |
61.01 |
62.25 |
+0.03 |
13,972 |
60,150 |
+761 |
Hover/Click |
Oct21 |
210812 |
61.66 |
62.97 |
60.55 |
61.72 |
unch |
15,316 |
45,507 |
+328 |
Hover/Click |
Dec21 |
210812 |
61.52 |
62.85 |
60.40 |
61.58 |
-0.02 |
44,941 |
177,251 |
-4,330 |
Hover/Click |
Jan22 |
210812 |
61.30 |
62.51 |
60.20 |
61.33 |
-0.07 |
11,745 |
51,187 |
+261 |
Hover/Click |
Mar22 |
210812 |
60.81 |
61.94 |
59.71 |
60.79 |
-0.12 |
10,675 |
39,475 |
-1,499 |
Hover/Click |
May22 |
210812 |
60.40 |
61.40 |
59.24 |
60.18 |
-0.23 |
6,235 |
25,485 |
-450 |
Hover/Click |
Jul22 |
210812 |
59.70 |
60.79 |
58.64 |
59.51 |
-0.33 |
2,614 |
17,240 |
+50 |
Hover/Click |
Aug22 |
210812 |
58.84 |
59.22 |
57.91 |
58.73 |
-0.36 |
238 |
1,715 |
-17 |
Hover/Click |
Sep22 |
210812 |
57.78 |
58.34 |
57.26 |
57.99 |
-0.34 |
118 |
2,080 |
+0 |
Hover/Click |
Total Volume and Open Interest |
107,481 |
435,486 |
-4,823 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov21 |
210812 |
886.9 |
900.0 |
875.1 |
883.4 |
-5.6 |
8,121 |
122,126 |
-2,537 |
Hover/Click |
Jan22 |
210812 |
875.5 |
887.0 |
862.9 |
872.7 |
-4.9 |
2,767 |
56,858 |
-22 |
Hover/Click |
Mar22 |
210812 |
856.9 |
871.4 |
846.9 |
858.2 |
-4.3 |
1,664 |
20,343 |
-87 |
Hover/Click |
May22 |
210812 |
837.9 |
852.0 |
827.2 |
839.3 |
-4.2 |
649 |
7,080 |
+218 |
Hover/Click |
Jul22 |
210812 |
813.0 |
827.5 |
802.7 |
814.9 |
-4.2 |
41 |
4,387 |
+23 |
Hover/Click |
Total Volume and Open Interest |
13,294 |
212,164 |
-2,406 |
|
Corn(CBOT) |
Weekly |
Monthly |
Sep21 |
210812 |
554.75 |
589.50 |
548.50 |
567.00 |
+10.75 |
143,634 |
239,555 |
-33,061 |
Hover/Click |
Dec21 |
210812 |
557.50 |
594.25 |
551.50 |
573.25 |
+14.00 |
171,584 |
693,518 |
+18,824 |
Hover/Click |
Mar22 |
210812 |
565.00 |
599.75 |
559.50 |
579.75 |
+12.75 |
25,067 |
201,501 |
+2,988 |
Hover/Click |
May22 |
210812 |
570.00 |
603.25 |
564.25 |
583.25 |
+11.50 |
10,761 |
82,672 |
+2,704 |
Hover/Click |
Jul22 |
210812 |
571.25 |
602.50 |
564.75 |
581.75 |
+9.25 |
11,584 |
83,078 |
+347 |
Hover/Click |
Sep22 |
210812 |
530.75 |
544.75 |
524.00 |
534.50 |
+2.50 |
5,681 |
41,595 |
+145 |
Hover/Click |
Dec22 |
210812 |
516.75 |
526.75 |
510.25 |
520.00 |
+2.25 |
9,723 |
73,253 |
+1,460 |
Hover/Click |
Mar23 |
210812 |
523.00 |
532.75 |
517.25 |
526.00 |
+1.75 |
732 |
2,908 |
-1 |
Hover/Click |
May23 |
210812 |
524.50 |
535.50 |
521.25 |
530.00 |
+1.75 |
13 |
257 |
-1 |
Hover/Click |
Jul23 |
210812 |
529.75 |
538.00 |
523.75 |
532.00 |
+1.50 |
53 |
1,100 |
+6 |
Hover/Click |
Total Volume and Open Interest |
378,940 |
1,424,121 |
-6,559 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Sep21 |
210812 |
724.00 |
762.00 |
723.00 |
753.50 |
+26.50 |
85,502 |
116,616 |
-10,522 |
Hover/Click |
Dec21 |
210812 |
736.00 |
772.50 |
735.00 |
764.75 |
+25.50 |
72,954 |
161,772 |
+10,414 |
Hover/Click |
Mar22 |
210812 |
747.00 |
781.25 |
744.75 |
774.50 |
+25.50 |
15,863 |
53,584 |
+143 |
Hover/Click |
May22 |
210812 |
750.25 |
781.75 |
748.50 |
777.00 |
+25.00 |
5,668 |
11,346 |
+892 |
Hover/Click |
Jul22 |
210812 |
721.25 |
744.50 |
720.00 |
739.50 |
+13.25 |
5,603 |
25,549 |
+739 |
Hover/Click |
Sep22 |
210812 |
721.75 |
743.25 |
721.25 |
740.00 |
+12.25 |
448 |
3,511 |
+59 |
Hover/Click |
Total Volume and Open Interest |
187,672 |
382,959 |
+2,141 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Sep21 |
210812 |
709.00 |
747.00 |
706.50 |
738.75 |
+28.50 |
40,385 |
75,217 |
-8,978 |
Hover/Click |
Dec21 |
210812 |
720.00 |
758.75 |
718.50 |
750.75 |
+28.75 |
33,509 |
95,516 |
+2,130 |
Hover/Click |
Mar22 |
210812 |
728.00 |
767.25 |
727.50 |
759.50 |
+28.50 |
10,485 |
39,881 |
+792 |
Hover/Click |
May22 |
210812 |
732.00 |
766.25 |
730.50 |
760.25 |
+26.50 |
1,323 |
8,550 |
+407 |
Hover/Click |
Jul22 |
210812 |
706.50 |
733.75 |
706.25 |
729.00 |
+17.25 |
1,319 |
7,562 |
+155 |
Hover/Click |
Sep22 |
210812 |
710.75 |
732.25 |
707.00 |
728.75 |
+16.25 |
83 |
1,685 |
+10 |
Hover/Click |
Dec22 |
210812 |
716.50 |
738.25 |
711.75 |
733.50 |
+16.25 |
185 |
2,195 |
+65 |
Hover/Click |
Total Volume and Open Interest |
87,323 |
230,837 |
-5,402 |
|
Wheat(MGE) |
Weekly |
Monthly |
Sep21 |
210812 |
912.25 |
942.75 |
910.00 |
932.75 |
+19.75 |
5,525 |
31,774 |
-1,353 |
Hover/Click |
Dec21 |
210812 |
896.00 |
928.25 |
896.00 |
919.00 |
+18.50 |
4,822 |
31,262 |
+799 |
Hover/Click |
Mar22 |
210812 |
888.00 |
915.00 |
886.00 |
908.50 |
+18.00 |
1,843 |
10,124 |
+301 |
Hover/Click |
May22 |
210812 |
877.75 |
899.25 |
876.50 |
896.50 |
+16.50 |
131 |
3,123 |
+13 |
Hover/Click |
Jul22 |
210812 |
868.50 |
885.50 |
865.00 |
882.50 |
+15.50 |
10 |
940 |
-5 |
Hover/Click |
Sep22 |
210812 |
785.00 |
800.00 |
780.00 |
796.00 |
+8.50 |
121 |
907 |
+3 |
Hover/Click |
Total Volume and Open Interest |
12,504 |
78,501 |
-233 |
|
Oats(CBOT) |
Weekly |
Monthly |
Sep21 |
210812 |
462.25 |
475.00 |
460.00 |
469.25 |
+8.75 |
34 |
269 |
-9 |
Hover/Click |
Dec21 |
210812 |
458.25 |
475.00 |
456.25 |
467.50 |
+10.00 |
236 |
3,925 |
+45 |
Hover/Click |
Mar22 |
210812 |
457.00 |
471.00 |
456.50 |
465.50 |
+9.00 |
30 |
221 |
+13 |
Hover/Click |
May22 |
210812 |
457.00 |
463.75 |
457.00 |
463.75 |
+8.75 |
1 |
54 |
+0 |
Hover/Click |
Total Volume and Open Interest |
301 |
4,485 |
+49 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Sep21 |
210812 |
13.40 |
13.58 |
13.35 |
13.52 |
+0.09 |
513 |
5,428 |
-276 |
Hover/Click |
Nov21 |
210812 |
13.66 |
13.84 |
13.63 |
13.81 |
+0.10 |
346 |
1,643 |
+230 |
Hover/Click |
Jan22 |
210812 |
13.93 |
13.93 |
13.93 |
13.93 |
+0.11 |
11 |
272 |
+10 |
Hover/Click |
Mar22 |
210812 |
13.97 |
13.97 |
13.97 |
13.97 |
+0.09 |
0 |
198 |
+0 |
Hover/Click |
Total Volume and Open Interest |
871 |
7,542 |
-35 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Aug21 |
210812 |
122.730 |
123.430 |
122.450 |
123.150 |
+0.200 |
3,907 |
11,163 |
-1,645 |
Hover/Click |
Oct21 |
210812 |
127.450 |
128.685 |
127.250 |
128.500 |
+0.920 |
22,028 |
123,616 |
-665 |
Hover/Click |
Dec21 |
210812 |
133.150 |
134.130 |
132.900 |
133.950 |
+0.765 |
8,909 |
62,913 |
+217 |
Hover/Click |
Feb22 |
210812 |
137.400 |
138.330 |
137.130 |
138.150 |
+0.715 |
8,844 |
46,048 |
+24 |
Hover/Click |
Apr22 |
210812 |
140.250 |
141.380 |
140.000 |
141.130 |
+0.695 |
6,632 |
28,411 |
+1,010 |
Hover/Click |
Jun22 |
210812 |
134.750 |
135.985 |
134.685 |
135.750 |
+0.600 |
1,832 |
9,348 |
+460 |
Hover/Click |
Total Volume and Open Interest |
52,761 |
285,836 |
-313 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug21 |
210812 |
158.500 |
159.785 |
157.330 |
158.700 |
-0.085 |
744 |
5,150 |
-257 |
Hover/Click |
Sep21 |
210812 |
162.830 |
164.850 |
161.500 |
163.550 |
+0.720 |
5,932 |
13,160 |
-1,073 |
Hover/Click |
Oct21 |
210812 |
165.300 |
167.050 |
163.735 |
165.630 |
+0.330 |
6,053 |
14,874 |
+1,221 |
Hover/Click |
Nov21 |
210812 |
166.935 |
168.285 |
164.880 |
166.830 |
+0.095 |
1,720 |
8,130 |
+154 |
Hover/Click |
Jan22 |
210812 |
166.100 |
167.600 |
164.450 |
166.080 |
-0.105 |
738 |
4,647 |
-2 |
Hover/Click |
Mar22 |
210812 |
166.550 |
167.285 |
164.235 |
165.830 |
-0.070 |
244 |
2,707 |
+28 |
Hover/Click |
Apr22 |
210812 |
167.150 |
168.035 |
165.500 |
167.250 |
-0.150 |
37 |
548 |
+6 |
Hover/Click |
Total Volume and Open Interest |
15,494 |
49,929 |
+83 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Aug21 |
210812 |
109.880 |
110.180 |
109.750 |
110.130 |
+0.500 |
3,555 |
12,648 |
-1,340 |
Hover/Click |
Oct21 |
210812 |
85.850 |
87.130 |
85.850 |
86.480 |
+0.630 |
24,231 |
104,329 |
-3,628 |
Hover/Click |
Dec21 |
210812 |
78.880 |
80.180 |
78.850 |
79.900 |
+1.000 |
16,356 |
65,809 |
+532 |
Hover/Click |
Feb22 |
210812 |
81.530 |
82.880 |
81.530 |
82.500 |
+0.970 |
7,852 |
41,594 |
+575 |
Hover/Click |
Apr22 |
210812 |
83.780 |
84.750 |
83.750 |
84.600 |
+1.170 |
1,811 |
27,035 |
-237 |
Hover/Click |
May22 |
210812 |
87.000 |
87.650 |
86.900 |
87.630 |
+0.830 |
57 |
664 |
-14 |
|
Jun22 |
210812 |
91.250 |
92.250 |
91.250 |
92.050 |
+1.200 |
596 |
13,970 |
+62 |
Hover/Click |
Jul22 |
210812 |
91.180 |
91.800 |
91.150 |
91.730 |
+1.080 |
70 |
3,508 |
+10 |
Hover/Click |
Total Volume and Open Interest |
54,554 |
272,199 |
-4,033 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Aug21 |
210812 |
16.19 |
16.19 |
16.12 |
16.12 |
-0.02 |
127 |
4,345 |
+9 |
Hover/Click |
Sep21 |
210812 |
17.24 |
17.25 |
16.84 |
16.92 |
-0.32 |
435 |
5,422 |
-108 |
Hover/Click |
Oct21 |
210812 |
17.50 |
17.50 |
17.18 |
17.26 |
-0.24 |
114 |
3,817 |
+8 |
Hover/Click |
Nov21 |
210812 |
17.82 |
17.82 |
17.70 |
17.77 |
-0.21 |
54 |
2,710 |
+3 |
Hover/Click |
Dec21 |
210812 |
17.67 |
17.81 |
17.67 |
17.81 |
-0.11 |
24 |
2,182 |
+13 |
Hover/Click |
Jan22 |
210812 |
17.46 |
17.47 |
17.45 |
17.45 |
unch |
17 |
1,329 |
+11 |
Hover/Click |
Feb22 |
210812 |
17.50 |
17.50 |
17.49 |
17.50 |
-0.03 |
11 |
1,090 |
+10 |
Hover/Click |
Mar22 |
210812 |
17.50 |
17.50 |
17.50 |
17.50 |
+0.04 |
20 |
998 |
+20 |
Hover/Click |
Apr22 |
210812 |
17.48 |
17.48 |
17.48 |
17.48 |
-0.07 |
20 |
627 |
+14 |
Hover/Click |
May22 |
210812 |
17.52 |
17.52 |
17.52 |
17.52 |
-0.01 |
20 |
654 |
+10 |
Hover/Click |
Jun22 |
210812 |
17.53 |
17.54 |
17.53 |
17.53 |
+0.01 |
10 |
588 |
+10 |
Hover/Click |
Jul22 |
210812 |
17.55 |
17.55 |
17.55 |
17.55 |
unch |
12 |
180 |
+3 |
Hover/Click |
Aug22 |
210812 |
17.64 |
17.64 |
17.64 |
17.64 |
unch |
10 |
185 |
+8 |
Hover/Click |
Total Volume and Open Interest |
925 |
24,720 |
+56 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Sep21 |
210812 |
2512 |
2530 |
2498 |
2507 |
-2 |
20,041 |
27,887 |
-13,084 |
Hover/Click |
Dec21 |
210812 |
2586 |
2603 |
2574 |
2582 |
+2 |
36,432 |
98,567 |
+3,154 |
Hover/Click |
Mar22 |
210812 |
2601 |
2622 |
2597 |
2601 |
+7 |
10,172 |
48,233 |
+1,403 |
Hover/Click |
May22 |
210812 |
2598 |
2619 |
2594 |
2596 |
+4 |
2,569 |
19,529 |
+163 |
Hover/Click |
Jul22 |
210812 |
2594 |
2611 |
2589 |
2589 |
-1 |
920 |
7,898 |
+343 |
Hover/Click |
Sep22 |
210812 |
2594 |
2607 |
2587 |
2587 |
-3 |
595 |
9,120 |
-49 |
Hover/Click |
Dec22 |
210812 |
2593 |
2606 |
2585 |
2585 |
-2 |
774 |
14,890 |
+294 |
Hover/Click |
Total Volume and Open Interest |
71,889 |
231,907 |
-7,607 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Sep21 |
210812 |
184.70 |
186.90 |
182.85 |
186.55 |
+2.70 |
29,061 |
68,868 |
-16,130 |
Hover/Click |
Dec21 |
210812 |
187.15 |
189.95 |
186.00 |
189.60 |
+2.60 |
27,559 |
101,839 |
+3,322 |
Hover/Click |
Mar22 |
210812 |
190.60 |
192.70 |
188.75 |
192.35 |
+2.55 |
14,412 |
59,666 |
+1,041 |
Hover/Click |
May22 |
210812 |
191.75 |
193.65 |
189.90 |
193.35 |
+2.35 |
6,540 |
22,359 |
+254 |
Hover/Click |
Jul22 |
210812 |
192.60 |
194.40 |
191.00 |
194.15 |
+2.30 |
3,351 |
9,463 |
+939 |
Hover/Click |
Sep22 |
210812 |
193.15 |
194.95 |
191.70 |
194.80 |
+2.25 |
885 |
7,859 |
-107 |
Hover/Click |
Total Volume and Open Interest |
82,686 |
289,568 |
-10,423 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Sep21 |
210812 |
138.35 |
138.90 |
131.65 |
133.45 |
-4.85 |
1,072 |
6,180 |
-500 |
Hover/Click |
Nov21 |
210812 |
142.05 |
142.05 |
135.05 |
136.85 |
-4.45 |
764 |
4,906 |
+659 |
Hover/Click |
Jan22 |
210812 |
142.00 |
142.45 |
138.15 |
138.85 |
-4.30 |
21 |
697 |
+18 |
Hover/Click |
Mar22 |
210812 |
143.55 |
143.55 |
140.10 |
140.10 |
-4.45 |
0 |
53 |
+0 |
Hover/Click |
May22 |
210812 |
144.75 |
144.75 |
141.35 |
141.35 |
-5.05 |
0 |
26 |
+0 |
Hover/Click |
Jul22 |
210812 |
143.35 |
143.35 |
143.35 |
143.35 |
-5.05 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,857 |
11,862 |
+177 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct21 |
210812 |
19.45 |
19.64 |
19.33 |
19.54 |
+0.07 |
85,975 |
414,098 |
-2,587 |
Hover/Click |
Mar22 |
210812 |
19.96 |
20.17 |
19.90 |
20.11 |
+0.15 |
58,467 |
236,785 |
-2,925 |
Hover/Click |
May22 |
210812 |
18.93 |
19.17 |
18.93 |
19.15 |
+0.20 |
21,050 |
115,155 |
+3,535 |
Hover/Click |
Jul22 |
210812 |
17.90 |
18.15 |
17.90 |
18.12 |
+0.18 |
13,367 |
92,077 |
+1,088 |
Hover/Click |
Oct22 |
210812 |
17.30 |
17.52 |
17.28 |
17.51 |
+0.17 |
4,785 |
62,539 |
+700 |
Hover/Click |
Mar23 |
210812 |
17.17 |
17.36 |
17.16 |
17.36 |
+0.16 |
2,546 |
29,812 |
+442 |
Hover/Click |
May23 |
210812 |
16.30 |
16.48 |
16.30 |
16.47 |
+0.14 |
820 |
13,814 |
+166 |
Hover/Click |
Jul23 |
210812 |
15.53 |
15.63 |
15.46 |
15.63 |
+0.14 |
932 |
17,630 |
+314 |
Hover/Click |
Total Volume and Open Interest |
188,756 |
998,508 |
+1,045 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Sep21 |
210812 |
1696 |
1700 |
1686 |
1687 |
-8 |
6,966 |
43,954 |
-440 |
Hover/Click |
Dec21 |
210812 |
1770 |
1784 |
1765 |
1769 |
-1 |
15,593 |
79,773 |
+3,158 |
Hover/Click |
Mar22 |
210812 |
1768 |
1779 |
1764 |
1766 |
unch |
7,914 |
67,322 |
-122 |
Hover/Click |
May22 |
210812 |
1760 |
1773 |
1758 |
1761 |
+4 |
4,584 |
35,857 |
+644 |
Hover/Click |
Jul22 |
210812 |
1740 |
1750 |
1739 |
1740 |
+2 |
2,011 |
19,042 |
+277 |
Hover/Click |
Sep22 |
210812 |
1730 |
1738 |
1727 |
1728 |
+2 |
1,642 |
23,792 |
+548 |
Hover/Click |
Dec22 |
210812 |
1722 |
1731 |
1718 |
1719 |
+3 |
862 |
12,349 |
+29 |
Hover/Click |
Total Volume and Open Interest |
39,634 |
285,521 |
+4,090 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Oct21 |
210812 |
471.30 |
477.00 |
469.00 |
476.10 |
+4.90 |
6,632 |
32,160 |
-1,691 |
Hover/Click |
Dec21 |
210812 |
489.00 |
496.70 |
488.00 |
495.90 |
+7.10 |
4,366 |
16,536 |
+1,308 |
Hover/Click |
Mar22 |
210812 |
496.00 |
503.10 |
495.80 |
502.20 |
+6.70 |
1,492 |
12,537 |
+594 |
Hover/Click |
May22 |
210812 |
492.00 |
499.00 |
491.70 |
498.10 |
+6.70 |
739 |
8,286 |
+154 |
Hover/Click |
Aug22 |
210812 |
482.00 |
487.30 |
481.60 |
487.20 |
+6.50 |
365 |
5,451 |
+103 |
Hover/Click |
Total Volume and Open Interest |
13,805 |
78,934 |
+512 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct21 |
210812 |
91.79 |
94.10 |
91.56 |
93.77 |
+2.13 |
13 |
329 |
+0 |
Hover/Click |
Dec21 |
210812 |
91.12 |
93.85 |
91.00 |
93.32 |
+2.10 |
16,341 |
160,033 |
+2,259 |
Hover/Click |
Mar22 |
210812 |
90.58 |
93.07 |
90.49 |
92.48 |
+1.82 |
7,125 |
58,516 |
+873 |
Hover/Click |
May22 |
210812 |
89.97 |
92.38 |
89.97 |
91.85 |
+1.80 |
1,870 |
12,127 |
+569 |
Hover/Click |
Jul22 |
210812 |
88.78 |
90.96 |
88.62 |
90.36 |
+1.68 |
745 |
12,629 |
+31 |
Hover/Click |
Oct22 |
210812 |
85.02 |
85.02 |
85.02 |
85.02 |
+1.52 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
26,507 |
260,961 |
+3,816 |
|
Lumber(CME) |
Weekly |
Monthly |
Sep21 |
210812 |
485.6 |
518.9 |
480.4 |
500.4 |
+6.5 |
180 |
1,382 |
+33 |
|
Nov21 |
210812 |
518.4 |
547.7 |
513.0 |
530.0 |
+5.0 |
71 |
832 |
+13 |
|
Jan22 |
210812 |
548.7 |
563.4 |
539.0 |
555.0 |
+2.0 |
8 |
187 |
+3 |
|
Mar22 |
210812 |
566.5 |
566.5 |
566.5 |
566.5 |
+2.0 |
0 |
43 |
+0 |
|
May22 |
210812 |
604.9 |
604.9 |
604.9 |
604.9 |
-5.1 |
1 |
17 |
+0 |
|
Jul22 |
210812 |
590.1 |
590.1 |
590.1 |
590.1 |
-5.1 |
|
|
|
|
Sep22 |
210812 |
590.1 |
590.1 |
590.1 |
590.1 |
-5.1 |
|
|
|
|
Total Volume and Open Interest |
260 |
2,461 |
+49 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Sep21 |
210812 |
69.36 |
69.62 |
68.46 |
69.09 |
-0.16 |
452,126 |
253,744 |
-51,555 |
Hover/Click |
Oct21 |
210812 |
69.15 |
69.39 |
68.24 |
68.90 |
-0.12 |
188,988 |
301,753 |
+7,316 |
Hover/Click |
Nov21 |
210812 |
68.71 |
69.00 |
67.86 |
68.55 |
-0.10 |
89,796 |
184,002 |
+6,408 |
Hover/Click |
Dec21 |
210812 |
68.34 |
68.52 |
67.38 |
68.11 |
-0.07 |
91,677 |
271,776 |
-4,675 |
Hover/Click |
Jan22 |
210812 |
67.81 |
68.02 |
66.95 |
67.66 |
-0.05 |
31,900 |
100,847 |
+1,739 |
Hover/Click |
Feb22 |
210812 |
67.27 |
67.44 |
66.47 |
67.19 |
-0.04 |
8,210 |
63,123 |
+373 |
Hover/Click |
Mar22 |
210812 |
66.89 |
66.89 |
66.03 |
66.75 |
-0.03 |
16,112 |
102,244 |
-2,138 |
Hover/Click |
Apr22 |
210812 |
66.47 |
66.47 |
65.60 |
66.32 |
-0.03 |
4,397 |
42,670 |
+901 |
Hover/Click |
May22 |
210812 |
66.10 |
66.19 |
65.16 |
65.90 |
-0.03 |
6,641 |
56,046 |
+1,772 |
Hover/Click |
Jun22 |
210812 |
65.55 |
65.76 |
64.76 |
65.49 |
-0.02 |
22,974 |
149,599 |
-665 |
Hover/Click |
Jul22 |
210812 |
65.01 |
65.11 |
64.61 |
65.06 |
-0.01 |
3,443 |
37,618 |
+706 |
Hover/Click |
Aug22 |
210812 |
64.52 |
64.63 |
64.24 |
64.63 |
-0.02 |
2,054 |
35,103 |
+337 |
Hover/Click |
Sep22 |
210812 |
64.23 |
64.23 |
63.69 |
64.23 |
-0.02 |
2,427 |
56,307 |
+196 |
Hover/Click |
Oct22 |
210812 |
63.85 |
63.85 |
63.66 |
63.85 |
-0.02 |
727 |
20,198 |
+221 |
Hover/Click |
Nov22 |
210812 |
63.48 |
63.48 |
63.28 |
63.48 |
-0.03 |
664 |
27,462 |
+366 |
Hover/Click |
Dec22 |
210812 |
63.18 |
63.34 |
62.44 |
63.14 |
-0.03 |
25,884 |
180,887 |
+2,308 |
Hover/Click |
Total Volume and Open Interest |
966,035 |
2,194,794 |
-37,304 |
|
e-miNY Crude Oil(NYM) |
Sep21 |
210812 |
69.425 |
69.625 |
68.450 |
69.100 |
-0.150 |
20,228 |
2,148 |
+41 |
|
Oct21 |
210812 |
69.225 |
69.375 |
68.250 |
68.900 |
-0.125 |
2,064 |
1,123 |
-16 |
|
Nov21 |
210812 |
68.725 |
69.000 |
67.850 |
68.550 |
-0.100 |
187 |
248 |
-93 |
|
Dec21 |
210812 |
68.225 |
68.500 |
67.425 |
68.100 |
-0.075 |
140 |
524 |
+11 |
|
Jan22 |
210812 |
67.800 |
67.900 |
67.050 |
67.650 |
-0.050 |
7 |
53 |
+1 |
|
Feb22 |
210812 |
67.200 |
67.200 |
66.900 |
67.200 |
-0.025 |
5 |
25 |
-1 |
|
Mar22 |
210812 |
66.775 |
67.025 |
66.100 |
66.750 |
-0.025 |
16 |
33 |
-2 |
|
Apr22 |
210812 |
66.425 |
66.425 |
66.000 |
66.325 |
-0.025 |
8 |
48 |
-1 |
|
May22 |
210812 |
65.900 |
65.900 |
65.600 |
65.900 |
-0.025 |
0 |
15 |
+0 |
|
Jun22 |
210812 |
65.275 |
65.500 |
65.275 |
65.500 |
unch |
55 |
57 |
-55 |
|
Total Volume and Open Interest |
22,714 |
4,406 |
-119 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Sep21 |
210812 |
211.14 |
211.36 |
207.75 |
210.39 |
-0.19 |
55,861 |
97,071 |
-6,144 |
Hover/Click |
Oct21 |
210812 |
211.41 |
211.58 |
208.10 |
210.68 |
-0.25 |
32,474 |
66,682 |
+4,772 |
Hover/Click |
Nov21 |
210812 |
211.30 |
211.61 |
208.18 |
210.75 |
-0.23 |
20,624 |
40,633 |
-1,338 |
Hover/Click |
Dec21 |
210812 |
211.13 |
211.15 |
208.04 |
210.58 |
-0.20 |
19,047 |
55,566 |
-505 |
Hover/Click |
Jan22 |
210812 |
210.75 |
210.96 |
207.77 |
210.31 |
-0.18 |
5,789 |
27,436 |
+437 |
Hover/Click |
Feb22 |
210812 |
210.00 |
210.25 |
207.18 |
209.74 |
-0.18 |
1,328 |
12,067 |
-39 |
Hover/Click |
Mar22 |
210812 |
208.52 |
209.20 |
206.13 |
208.71 |
-0.16 |
4,340 |
21,240 |
+784 |
Hover/Click |
Apr22 |
210812 |
207.04 |
207.51 |
205.10 |
207.24 |
-0.13 |
3,409 |
6,067 |
-1,151 |
Hover/Click |
May22 |
210812 |
205.49 |
206.37 |
204.10 |
206.29 |
-0.15 |
2,091 |
4,741 |
-49 |
Hover/Click |
Jun22 |
210812 |
205.31 |
206.07 |
203.26 |
205.63 |
-0.21 |
4,924 |
27,012 |
-192 |
Hover/Click |
Jul22 |
210812 |
204.88 |
205.58 |
204.56 |
205.58 |
-0.21 |
1,370 |
3,464 |
+22 |
Hover/Click |
Aug22 |
210812 |
204.94 |
205.58 |
204.75 |
205.58 |
-0.20 |
643 |
2,067 |
+32 |
Hover/Click |
Sep22 |
210812 |
205.20 |
205.61 |
204.50 |
205.61 |
-0.17 |
187 |
2,465 |
+23 |
Hover/Click |
Oct22 |
210812 |
205.20 |
205.68 |
203.52 |
205.68 |
-0.14 |
106 |
1,731 |
+46 |
Hover/Click |
Total Volume and Open Interest |
152,820 |
391,917 |
-3,293 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Sep21 |
210812 |
230.90 |
231.01 |
225.76 |
227.54 |
-2.68 |
77,264 |
102,630 |
-4,334 |
Hover/Click |
Oct21 |
210812 |
215.64 |
215.65 |
211.08 |
213.00 |
-1.89 |
66,299 |
93,080 |
+10,280 |
Hover/Click |
Nov21 |
210812 |
209.25 |
209.50 |
205.51 |
207.44 |
-1.42 |
21,958 |
42,397 |
+22 |
Hover/Click |
Dec21 |
210812 |
205.00 |
205.28 |
201.60 |
203.51 |
-1.19 |
13,369 |
52,831 |
-339 |
Hover/Click |
Jan22 |
210812 |
201.77 |
202.06 |
199.70 |
201.49 |
-1.14 |
4,061 |
15,122 |
+157 |
Hover/Click |
Feb22 |
210812 |
201.07 |
201.53 |
199.50 |
201.07 |
-1.10 |
1,766 |
8,006 |
+82 |
Hover/Click |
Mar22 |
210812 |
201.75 |
202.24 |
200.04 |
201.76 |
-1.07 |
1,299 |
12,261 |
-226 |
Hover/Click |
Apr22 |
210812 |
213.39 |
213.84 |
211.90 |
213.37 |
-0.96 |
453 |
6,450 |
+32 |
Hover/Click |
May22 |
210812 |
213.13 |
213.37 |
211.70 |
213.05 |
-0.88 |
315 |
2,727 |
+62 |
Hover/Click |
Jun22 |
210812 |
211.18 |
212.81 |
209.88 |
211.69 |
-0.82 |
1,017 |
5,116 |
-112 |
Hover/Click |
Total Volume and Open Interest |
189,532 |
349,207 |
+6,295 |
|
e-miNY RBOB Gasoline(NYM) |
Sep21 |
210812 |
230.20 |
230.20 |
227.54 |
227.54 |
-2.68 |
0 |
2 |
+0 |
|
Oct21 |
210812 |
213.00 |
213.00 |
213.00 |
213.00 |
-1.89 |
|
|
|
|
Nov21 |
210812 |
207.44 |
207.44 |
207.44 |
207.44 |
-1.42 |
|
|
|
|
Dec21 |
210812 |
203.51 |
203.51 |
203.51 |
203.51 |
-1.19 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Sep21 |
210812 |
4.057 |
4.067 |
3.900 |
3.933 |
-0.126 |
157,513 |
198,256 |
-39,630 |
Hover/Click |
Oct21 |
210812 |
4.070 |
4.078 |
3.915 |
3.948 |
-0.123 |
73,422 |
185,396 |
+10,532 |
Hover/Click |
Nov21 |
210812 |
4.143 |
4.150 |
3.988 |
4.021 |
-0.122 |
49,804 |
158,271 |
+11,283 |
Hover/Click |
Dec21 |
210812 |
4.254 |
4.261 |
4.107 |
4.139 |
-0.117 |
16,022 |
74,684 |
+1,083 |
Hover/Click |
Jan22 |
210812 |
4.314 |
4.323 |
4.177 |
4.208 |
-0.111 |
25,223 |
133,172 |
+16 |
Hover/Click |
Feb22 |
210812 |
4.234 |
4.242 |
4.098 |
4.130 |
-0.107 |
8,378 |
55,085 |
-1,049 |
Hover/Click |
Mar22 |
210812 |
3.966 |
3.974 |
3.847 |
3.873 |
-0.094 |
17,101 |
106,273 |
-479 |
Hover/Click |
Apr22 |
210812 |
3.386 |
3.399 |
3.322 |
3.345 |
-0.040 |
14,805 |
108,281 |
+137 |
Hover/Click |
May22 |
210812 |
3.305 |
3.325 |
3.254 |
3.275 |
-0.034 |
10,565 |
92,785 |
+2,110 |
Hover/Click |
Jun22 |
210812 |
3.335 |
3.349 |
3.282 |
3.306 |
-0.032 |
3,277 |
30,393 |
-91 |
Hover/Click |
Jul22 |
210812 |
3.368 |
3.383 |
3.319 |
3.340 |
-0.031 |
2,434 |
26,195 |
-223 |
Hover/Click |
Aug22 |
210812 |
3.374 |
3.390 |
3.325 |
3.347 |
-0.031 |
1,822 |
25,157 |
-428 |
Hover/Click |
Sep22 |
210812 |
3.369 |
3.376 |
3.309 |
3.333 |
-0.031 |
2,094 |
25,274 |
+172 |
Hover/Click |
Oct22 |
210812 |
3.383 |
3.392 |
3.330 |
3.352 |
-0.033 |
5,708 |
65,148 |
+1,133 |
Hover/Click |
Nov22 |
210812 |
3.441 |
3.441 |
3.399 |
3.419 |
-0.032 |
502 |
25,935 |
-10 |
Hover/Click |
Dec22 |
210812 |
3.568 |
3.571 |
3.522 |
3.541 |
-0.034 |
516 |
23,523 |
-71 |
Hover/Click |
Total Volume and Open Interest |
397,865 |
1,420,102 |
-9,983 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Oct21 |
210812 |
71.57 |
71.90 |
70.67 |
71.31 |
-0.13 |
246,128 |
413,188 |
-26,568 |
Hover/Click |
Nov21 |
210812 |
71.17 |
71.46 |
70.24 |
70.91 |
-0.15 |
126,934 |
362,211 |
+17,515 |
Hover/Click |
Dec21 |
210812 |
70.73 |
70.95 |
69.74 |
70.44 |
-0.16 |
132,579 |
301,207 |
+5,284 |
Hover/Click |
Jan22 |
210812 |
70.27 |
70.44 |
69.28 |
69.98 |
-0.16 |
37,906 |
135,031 |
+641 |
Hover/Click |
Feb22 |
210812 |
69.81 |
69.95 |
68.83 |
69.52 |
-0.16 |
27,270 |
83,646 |
-1,167 |
Hover/Click |
Mar22 |
210812 |
69.36 |
69.51 |
68.42 |
69.12 |
-0.15 |
30,078 |
106,812 |
+3,230 |
Hover/Click |
Apr22 |
210812 |
68.95 |
69.13 |
68.12 |
68.78 |
-0.13 |
5,649 |
41,954 |
+48 |
Hover/Click |
May22 |
210812 |
68.62 |
68.79 |
67.76 |
68.47 |
-0.11 |
7,183 |
45,680 |
-1,315 |
Hover/Click |
Jun22 |
210812 |
68.29 |
68.49 |
67.46 |
68.16 |
-0.11 |
28,155 |
150,043 |
-776 |
Hover/Click |
Jul22 |
210812 |
67.50 |
67.85 |
67.50 |
67.85 |
-0.10 |
2,427 |
33,703 |
-458 |
Hover/Click |
Aug22 |
210812 |
67.54 |
67.54 |
67.54 |
67.54 |
-0.10 |
1,493 |
29,387 |
+257 |
Hover/Click |
Sep22 |
210812 |
67.24 |
67.24 |
67.24 |
67.24 |
-0.11 |
4,388 |
41,556 |
+921 |
Hover/Click |
Oct22 |
210812 |
66.94 |
66.94 |
66.94 |
66.94 |
-0.11 |
2,207 |
25,126 |
+158 |
Hover/Click |
Nov22 |
210812 |
66.62 |
66.62 |
66.62 |
66.62 |
-0.11 |
1,800 |
23,705 |
-612 |
Hover/Click |
Total Volume and Open Interest |
698,443 |
2,276,879 |
-77 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Sep21 |
210812 |
588.00 |
589.50 |
579.50 |
583.50 |
+6.25 |
105,612 |
229,910 |
+5,248 |
Hover/Click |
Oct21 |
210812 |
588.50 |
590.00 |
580.25 |
584.50 |
+6.25 |
48,827 |
192,778 |
+7,940 |
Hover/Click |
Nov21 |
210812 |
587.00 |
588.50 |
578.50 |
583.00 |
+6.00 |
22,994 |
108,494 |
+4,668 |
Hover/Click |
Dec21 |
210812 |
583.50 |
585.25 |
575.75 |
579.75 |
+5.75 |
38,214 |
153,887 |
+763 |
Hover/Click |
Jan22 |
210812 |
582.00 |
583.25 |
574.00 |
578.00 |
+5.50 |
7,628 |
68,160 |
+66 |
Hover/Click |
Feb22 |
210812 |
581.00 |
582.25 |
573.25 |
577.00 |
+5.25 |
5,260 |
20,451 |
+1,352 |
Hover/Click |
Mar22 |
210812 |
579.50 |
579.75 |
571.75 |
575.75 |
+5.25 |
10,068 |
24,969 |
+317 |
Hover/Click |
Apr22 |
210812 |
576.00 |
576.50 |
570.25 |
574.00 |
+5.00 |
5,403 |
13,365 |
+1,807 |
Hover/Click |
May22 |
210812 |
575.00 |
575.00 |
568.50 |
572.25 |
+4.75 |
6,704 |
14,473 |
+230 |
Hover/Click |
Jun22 |
210812 |
574.25 |
574.25 |
566.75 |
570.50 |
+4.75 |
8,060 |
67,174 |
-4,887 |
Hover/Click |
Total Volume and Open Interest |
311,119 |
1,030,791 |
-1,530 |
|
Ethanol(CBOT) |
Sep21 |
210812 |
2.220 |
2.220 |
2.220 |
2.220 |
unch |
|
|
|
|
Oct21 |
210812 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Nov21 |
210812 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Dec21 |
210812 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Jan22 |
210812 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Feb22 |
210812 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Mar22 |
210812 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Apr22 |
210812 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Sep21 |
210812 |
69.35 |
69.63 |
68.49 |
69.09 |
-0.16 |
28,575 |
44,595 |
-4,328 |
Hover/Click |
Oct21 |
210812 |
69.13 |
69.40 |
68.25 |
68.90 |
-0.12 |
47,454 |
91,205 |
-3,352 |
Hover/Click |
Nov21 |
210812 |
68.61 |
69.00 |
67.95 |
68.55 |
-0.10 |
37,477 |
46,037 |
-136 |
Hover/Click |
Dec21 |
210812 |
68.13 |
68.50 |
67.42 |
68.11 |
-0.07 |
31,273 |
117,019 |
-1,660 |
Hover/Click |
Jan22 |
210812 |
67.65 |
67.90 |
67.32 |
67.66 |
-0.05 |
11,689 |
19,073 |
+107 |
Hover/Click |
Feb22 |
210812 |
67.10 |
67.22 |
67.10 |
67.19 |
-0.04 |
4,759 |
10,634 |
+724 |
Hover/Click |
Mar22 |
210812 |
66.40 |
66.78 |
66.40 |
66.75 |
-0.03 |
2,686 |
23,511 |
-129 |
Hover/Click |
Apr22 |
210812 |
66.15 |
66.35 |
66.15 |
66.32 |
-0.03 |
371 |
11,813 |
-20 |
Hover/Click |
May22 |
210812 |
65.85 |
65.94 |
65.75 |
65.90 |
-0.03 |
428 |
6,493 |
+41 |
Hover/Click |
Jun22 |
210812 |
65.45 |
65.70 |
65.00 |
65.49 |
-0.02 |
3,692 |
47,235 |
-465 |
Hover/Click |
Jul22 |
210812 |
65.06 |
65.06 |
65.06 |
65.06 |
-0.01 |
216 |
4,124 |
+4 |
Hover/Click |
Aug22 |
210812 |
64.63 |
64.63 |
64.63 |
64.63 |
-0.02 |
176 |
3,667 |
+10 |
Hover/Click |
Sep22 |
210812 |
64.23 |
64.23 |
64.23 |
64.23 |
-0.02 |
494 |
9,023 |
-98 |
Hover/Click |
Oct22 |
210812 |
63.85 |
63.85 |
63.85 |
63.85 |
-0.02 |
17 |
4,480 |
-8 |
Hover/Click |
Nov22 |
210812 |
63.48 |
63.48 |
63.48 |
63.48 |
-0.03 |
125 |
5,366 |
+32 |
Hover/Click |
Dec22 |
210812 |
63.01 |
63.14 |
62.91 |
63.14 |
-0.03 |
5,882 |
89,065 |
+71 |
Hover/Click |
Total Volume and Open Interest |
176,742 |
600,822 |
-9,090 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep21 |
210812 |
92.905 |
93.045 |
92.845 |
93.037 |
+0.120 |
13,320 |
43,390 |
-13 |
Hover/Click |
Dec21 |
210812 |
92.890 |
93.012 |
92.830 |
93.012 |
+0.115 |
446 |
1,569 |
-162 |
Hover/Click |
Mar22 |
210812 |
92.942 |
92.942 |
92.942 |
92.942 |
+0.110 |
1 |
163 |
+1 |
Hover/Click |
Total Volume and Open Interest |
13,767 |
45,126 |
-174 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep21 |
210812 |
73.76 |
73.78 |
73.33 |
73.33 |
-0.40 |
61,449 |
170,966 |
+576 |
Hover/Click |
Dec21 |
210812 |
73.80 |
73.81 |
73.36 |
73.36 |
-0.40 |
155 |
503 |
+54 |
Hover/Click |
Mar22 |
210812 |
73.40 |
73.80 |
73.40 |
73.40 |
-0.40 |
0 |
47 |
+0 |
Hover/Click |
Total Volume and Open Interest |
61,639 |
171,742 |
+643 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep21 |
210812 |
138.66 |
138.79 |
137.94 |
138.01 |
-0.65 |
56,755 |
174,430 |
+397 |
Hover/Click |
Dec21 |
210812 |
138.75 |
138.81 |
137.98 |
138.03 |
-0.65 |
54 |
2,488 |
+5 |
Hover/Click |
Mar22 |
210812 |
138.06 |
138.83 |
138.03 |
138.06 |
-0.65 |
0 |
193 |
+0 |
Hover/Click |
Total Volume and Open Interest |
56,836 |
178,875 |
+406 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep21 |
210812 |
79.95 |
79.99 |
79.78 |
79.80 |
-0.14 |
52,298 |
161,763 |
+2,252 |
Hover/Click |
Dec21 |
210812 |
79.97 |
79.97 |
79.78 |
79.79 |
-0.14 |
462 |
8,333 |
+291 |
Hover/Click |
Mar22 |
210812 |
79.84 |
79.96 |
79.79 |
79.79 |
-0.14 |
16 |
669 |
+2 |
Hover/Click |
Jun22 |
210812 |
79.80 |
79.80 |
79.75 |
79.75 |
-0.14 |
1 |
157 |
+1 |
Hover/Click |
Total Volume and Open Interest |
52,911 |
171,602 |
+2,453 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep21 |
210812 |
90.58 |
90.67 |
90.48 |
90.55 |
-0.01 |
76,514 |
204,738 |
+9,936 |
Hover/Click |
Dec21 |
210812 |
90.71 |
90.73 |
90.55 |
90.62 |
unch |
85 |
930 |
-31 |
Hover/Click |
Mar22 |
210812 |
90.74 |
90.84 |
90.70 |
90.74 |
-0.01 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
76,785 |
206,131 |
+9,911 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep21 |
210812 |
108.61 |
108.64 |
108.31 |
108.32 |
-0.24 |
20,592 |
44,556 |
+1,482 |
Hover/Click |
Dec21 |
210812 |
108.82 |
108.88 |
108.57 |
108.57 |
-0.25 |
12 |
555 |
+9 |
Hover/Click |
Mar22 |
210812 |
108.87 |
109.15 |
108.87 |
108.87 |
-0.24 |
0 |
35 |
+0 |
Hover/Click |
Total Volume and Open Interest |
20,604 |
45,159 |
+1,491 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep21 |
210812 |
117.49 |
117.55 |
117.30 |
117.37 |
-0.09 |
115,416 |
681,508 |
+3,520 |
Hover/Click |
Dec21 |
210812 |
117.66 |
117.76 |
117.52 |
117.58 |
-0.09 |
704 |
8,017 |
+258 |
Hover/Click |
Mar22 |
210812 |
117.99 |
118.01 |
117.79 |
117.84 |
-0.08 |
36 |
9,713 |
+17 |
Hover/Click |
Total Volume and Open Interest |
116,566 |
702,098 |
+3,791 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Sep21 |
210812 |
499.75 |
501.50 |
498.88 |
499.50 |
-0.25 |
33,193 |
149,498 |
-303 |
Hover/Click |
Dec21 |
210812 |
494.50 |
494.88 |
492.50 |
493.00 |
-0.25 |
61 |
2,974 |
+57 |
Hover/Click |
Total Volume and Open Interest |
33,254 |
152,510 |
-246 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Sep21 |
210812 |
192.00 |
192.00 |
189.60 |
189.85 |
-1.20 |
8,325 |
35,325 |
-981 |
Hover/Click |
Oct21 |
210812 |
190.15 |
190.70 |
188.85 |
189.10 |
-1.15 |
33 |
333 |
+0 |
|
Nov21 |
210812 |
188.40 |
189.70 |
188.35 |
188.40 |
-1.15 |
0 |
1 |
+0 |
|
Dec21 |
210812 |
187.35 |
188.85 |
187.30 |
187.35 |
-1.15 |
3 |
24 |
+1 |
Hover/Click |
Total Volume and Open Interest |
8,361 |
35,683 |
-980 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep21 |
210812 |
163~020 |
163~140 |
162~180 |
162~290 |
-0~040 |
262,459 |
1,190,309 |
-9,466 |
Hover/Click |
Dec21 |
210812 |
161~200 |
161~270 |
161~010 |
161~110 |
-0~040 |
2,628 |
7,970 |
+1,321 |
Hover/Click |
Mar22 |
210812 |
161~100 |
161~110 |
161~100 |
161~110 |
-0~040 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
265,087 |
1,198,279 |
-8,145 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210812 |
133~190 |
133~250 |
133~130 |
133~145 |
-0~040 |
1,281,304 |
4,053,422 |
-16,845 |
Hover/Click |
Dec21 |
210812 |
132~310 |
133~040 |
132~250 |
132~260 |
-0~045 |
7,468 |
22,974 |
+834 |
Hover/Click |
Mar22 |
210812 |
132~240 |
132~240 |
132~240 |
132~240 |
-0~045 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,288,772 |
4,076,396 |
-16,011 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210812 |
123~290 |
123~312 |
123~252 |
123~254 |
-0~026 |
709,585 |
3,415,120 |
+2,283 |
Hover/Click |
Dec21 |
210812 |
123~140 |
123~156 |
123~094 |
123~094 |
-0~030 |
4,295 |
22,863 |
+1,560 |
Hover/Click |
Mar22 |
210812 |
123~094 |
123~094 |
123~094 |
123~094 |
-0~030 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
713,880 |
3,437,983 |
+3,843 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210812 |
110~081 |
110~083 |
110~073 |
110~074 |
-0~004 |
264,099 |
1,955,912 |
-20,593 |
Hover/Click |
Dec21 |
210812 |
110~030 |
110~030 |
110~020 |
110~020 |
-0~006 |
3,481 |
8,849 |
+549 |
Hover/Click |
Mar22 |
210812 |
110~020 |
110~020 |
110~020 |
110~020 |
-0~006 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
267,580 |
1,964,761 |
-20,044 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Sep21 |
210812 |
99.870 |
99.875 |
99.870 |
99.870 |
unch |
135,578 |
1,016,134 |
+11,839 |
|
Dec21 |
210812 |
99.820 |
99.820 |
99.815 |
99.815 |
unch |
93,657 |
1,041,462 |
+13,779 |
|
Mar22 |
210812 |
99.845 |
99.845 |
99.840 |
99.840 |
unch |
104,164 |
904,422 |
+1,074 |
|
Jun22 |
210812 |
99.795 |
99.805 |
99.790 |
99.790 |
-0.005 |
116,045 |
783,293 |
+1,599 |
|
Sep22 |
210812 |
99.700 |
99.710 |
99.690 |
99.695 |
-0.005 |
168,569 |
711,712 |
-2,079 |
|
Dec22 |
210812 |
99.545 |
99.555 |
99.525 |
99.530 |
-0.010 |
146,893 |
902,288 |
-6,692 |
|
Mar23 |
210812 |
99.440 |
99.455 |
99.415 |
99.420 |
-0.010 |
128,532 |
1,002,521 |
-10,467 |
|
Jun23 |
210812 |
99.305 |
99.320 |
99.275 |
99.280 |
-0.015 |
108,030 |
807,720 |
+65 |
|
Sep23 |
210812 |
99.085 |
99.105 |
99.055 |
99.060 |
-0.015 |
139,179 |
676,437 |
-22,768 |
|
Dec23 |
210812 |
98.975 |
98.995 |
98.940 |
98.945 |
-0.015 |
184,794 |
945,131 |
+7,725 |
|
Mar24 |
210812 |
98.870 |
98.885 |
98.835 |
98.835 |
-0.020 |
81,760 |
397,590 |
-2,412 |
|
Jun24 |
210812 |
98.770 |
98.790 |
98.735 |
98.735 |
-0.020 |
59,538 |
378,092 |
-5,265 |
|
Sep24 |
210812 |
98.685 |
98.705 |
98.645 |
98.645 |
-0.020 |
81,214 |
476,550 |
+6,201 |
|
Dec24 |
210812 |
98.600 |
98.620 |
98.565 |
98.565 |
-0.015 |
121,684 |
871,852 |
+18,397 |
|
Mar25 |
210812 |
98.545 |
98.570 |
98.515 |
98.515 |
-0.015 |
48,058 |
323,547 |
+3,947 |
|
Jun25 |
210812 |
98.490 |
98.515 |
98.460 |
98.460 |
-0.015 |
42,518 |
185,219 |
+3,393 |
|
Sep25 |
210812 |
98.440 |
98.465 |
98.410 |
98.410 |
-0.020 |
23,523 |
178,942 |
+50 |
|
Dec25 |
210812 |
98.380 |
98.405 |
98.350 |
98.350 |
-0.020 |
23,384 |
172,186 |
+968 |
|
Total Volume and Open Interest |
1,875,780 |
12,276,033 |
+33,015 |
|
Ultra T-Bond(CBOT) |
Sep21 |
210812 |
195~25 |
196~11 |
194~19 |
195~12 |
-0~09 |
121,017 |
1,227,482 |
-1,316 |
|
Dec21 |
210812 |
193~30 |
194~18 |
192~28 |
193~21 |
-0~09 |
1,011 |
46,483 |
+894 |
|
Mar22 |
210812 |
193~21 |
193~21 |
193~21 |
193~21 |
-0~09 |
|
|
|
|
Total Volume and Open Interest |
122,028 |
1,273,965 |
-422 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep21 |
210812 |
148~315 |
149~090 |
148~210 |
148~270 |
-0~040 |
210,933 |
1,434,284 |
-792 |
|
Dec21 |
210812 |
147~095 |
147~120 |
146~260 |
146~310 |
-0~040 |
6,059 |
17,224 |
+4,904 |
|
Mar22 |
210812 |
146~310 |
146~310 |
146~310 |
146~310 |
-0~040 |
|
|
|
|
Total Volume and Open Interest |
216,992 |
1,451,508 |
+4,112 |
|
30 Day Federal Funds(CBOT) |
Aug21 |
210812 |
99.905 |
99.905 |
99.902 |
99.902 |
unch |
3,331 |
116,961 |
-1,353 |
|
Sep21 |
210812 |
99.905 |
99.905 |
99.905 |
99.905 |
unch |
3,054 |
88,068 |
-558 |
|
Oct21 |
210812 |
99.905 |
99.910 |
99.905 |
99.910 |
unch |
2,796 |
82,097 |
+837 |
|
Nov21 |
210812 |
99.910 |
99.915 |
99.910 |
99.915 |
unch |
1,510 |
92,895 |
-698 |
|
Dec21 |
210812 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
3,418 |
51,057 |
-693 |
|
Jan22 |
210812 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
4,400 |
78,706 |
+949 |
|
Total Volume and Open Interest |
53,588 |
989,528 |
+1,226 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Sep21 |
210812 |
152.06 |
152.26 |
152.05 |
152.25 |
+0.21 |
1,040 |
17,854 |
+327 |
Hover/Click |
Dec21 |
210812 |
152.25 |
152.25 |
152.25 |
152.25 |
+0.21 |
1 |
1 |
+1 |
Hover/Click |
Mar22 |
210812 |
152.25 |
152.25 |
152.25 |
152.25 |
+0.21 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,041 |
17,855 |
+328 |
|
Euro-Buxl(EUREX) |
Sep21 |
210812 |
216.68 |
216.88 |
215.76 |
216.54 |
+0.28 |
70,928 |
322,948 |
+7,274 |
|
Dec21 |
210812 |
214.58 |
214.88 |
214.58 |
214.88 |
+0.28 |
252 |
14,185 |
+0 |
|
Mar22 |
210812 |
213.74 |
213.74 |
213.74 |
213.74 |
+0.28 |
|
|
|
|
Total Volume and Open Interest |
71,180 |
337,133 |
+7,274 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep21 |
210812 |
176.76 |
176.77 |
176.35 |
176.58 |
+0.01 |
451,128 |
1,540,731 |
+42,345 |
Hover/Click |
Dec21 |
210812 |
173.79 |
173.79 |
173.45 |
173.67 |
+0.01 |
359 |
18,997 |
+173 |
Hover/Click |
Mar22 |
210812 |
175.73 |
175.73 |
175.73 |
175.73 |
+0.01 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
451,487 |
1,559,728 |
+42,518 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep21 |
210812 |
135.31 |
135.32 |
135.20 |
135.25 |
-0.01 |
268,075 |
1,449,460 |
+4,867 |
Hover/Click |
Dec21 |
210812 |
136.03 |
136.06 |
136.03 |
136.05 |
-0.01 |
2,345 |
20,209 |
+2,168 |
Hover/Click |
Mar22 |
210812 |
137.85 |
137.85 |
137.85 |
137.85 |
-0.01 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
270,420 |
1,469,669 |
+7,035 |
|
Euro-Schatz(EUREX) |
Sep21 |
210812 |
112.33 |
112.34 |
112.31 |
112.32 |
-0.00 |
238,432 |
1,430,431 |
+26,803 |
|
Dec21 |
210812 |
112.34 |
112.34 |
112.34 |
112.34 |
-0.01 |
100 |
1,661 |
+100 |
|
Mar22 |
210812 |
112.32 |
112.32 |
112.32 |
112.32 |
-0.00 |
|
|
|
|
Total Volume and Open Interest |
238,532 |
1,432,092 |
+26,903 |
|
3-Mth Euribor(EUREX) |
Sep21 |
210812 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
1,541 |
+0 |
|
Dec21 |
210812 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
741 |
+0 |
|
Mar22 |
210812 |
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 |
210812 |
129~24 |
129~26 |
129~10 |
129~15 |
-0~05 |
246,669 |
744,287 |
+11,092 |
Hover/Click |
Dec21 |
210812 |
128~15 |
128~18 |
128~11 |
128~14 |
-0~05 |
52 |
121 |
-42 |
Hover/Click |
Total Volume and Open Interest |
246,721 |
744,408 |
+11,050 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Sep21 |
210812 |
99.92 |
99.93 |
99.92 |
99.92 |
unch |
25,496 |
495,843 |
-5,673 |
|
Dec21 |
210812 |
99.87 |
99.87 |
99.86 |
99.87 |
+0.01 |
29,305 |
469,711 |
+4,609 |
|
Mar22 |
210812 |
99.68 |
99.69 |
99.68 |
99.69 |
+0.01 |
39,679 |
474,820 |
-7,803 |
|
Jun22 |
210812 |
99.57 |
99.58 |
99.56 |
99.57 |
+0.00 |
54,816 |
327,037 |
-5,375 |
|
Sep22 |
210812 |
99.51 |
99.51 |
99.49 |
99.50 |
+0.00 |
38,051 |
362,123 |
+7,316 |
|
Dec22 |
210812 |
99.46 |
99.47 |
99.44 |
99.46 |
unch |
30,759 |
399,365 |
+2,841 |
|
Total Volume and Open Interest |
369,122 |
4,498,328 |
+12,371 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Sep21 |
210812 |
100.540 |
100.545 |
100.540 |
100.540 |
unch |
15,203 |
399,437 |
-1,161 |
|
Dec21 |
210812 |
100.540 |
100.540 |
100.535 |
100.540 |
unch |
20,721 |
413,442 |
+1,087 |
|
Mar22 |
210812 |
100.535 |
100.535 |
100.530 |
100.535 |
unch |
16,832 |
292,550 |
+1,525 |
|
Total Volume and Open Interest |
480,186 |
4,207,102 |
+10,354 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep21 |
210812 |
99.98 |
99.99 |
99.98 |
99.99 |
unch |
1,496 |
122,884 |
-525 |
|
Dec21 |
210812 |
99.96 |
99.97 |
99.96 |
99.97 |
unch |
1,889 |
130,441 |
+585 |
|
Mar22 |
210812 |
99.93 |
99.94 |
99.92 |
99.94 |
+0.01 |
2,041 |
138,317 |
+41 |
|
Jun22 |
210812 |
99.84 |
99.87 |
99.84 |
99.87 |
+0.02 |
2,738 |
164,671 |
-544 |
|
Sep22 |
210812 |
99.72 |
99.75 |
99.72 |
99.75 |
+0.02 |
2,527 |
121,539 |
-1,182 |
|
Dec22 |
210812 |
99.58 |
99.62 |
99.58 |
99.62 |
+0.04 |
6,168 |
95,221 |
+1,124 |
|
Mar23 |
210812 |
99.44 |
99.49 |
99.44 |
99.48 |
+0.03 |
4,160 |
51,178 |
+642 |
|
Jun23 |
210812 |
99.32 |
99.37 |
99.32 |
99.37 |
+0.04 |
2,018 |
53,088 |
+498 |
|
Sep23 |
210812 |
99.27 |
99.27 |
99.27 |
99.27 |
+0.04 |
294 |
5,806 |
+144 |
|
Dec23 |
210812 |
99.18 |
99.18 |
99.18 |
99.18 |
+0.04 |
0 |
2,085 |
+0 |
|
Total Volume and Open Interest |
23,331 |
885,611 |
+783 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep21 |
210812 |
98.78 |
98.83 |
98.76 |
98.82 |
+0.03 |
134,096 |
1,283,066 |
+7,776 |
|
Dec21 |
210812 |
98.78 |
98.78 |
98.78 |
98.78 |
+0.03 |
|
|
|
|
Total Volume and Open Interest |
134,096 |
1,283,066 |
+7,776 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep21 |
210812 |
99.66 |
99.68 |
99.65 |
99.68 |
+0.02 |
81,552 |
810,501 |
+3,633 |
|
Dec21 |
210812 |
99.57 |
99.57 |
99.57 |
99.57 |
+0.02 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
81,552 |
810,504 |
+3,633 |
|
Gold(CMX) |
Weekly |
Monthly |
Aug21 |
210812 |
1749.7 |
1752.4 |
1745.5 |
1749.0 |
-1.4 |
1,363 |
1,661 |
+626 |
Hover/Click |
Oct21 |
210812 |
1750.6 |
1757.3 |
1740.6 |
1749.8 |
-1.4 |
7,200 |
47,718 |
+62 |
Hover/Click |
Dec21 |
210812 |
1752.9 |
1759.6 |
1742.6 |
1751.8 |
-1.5 |
182,561 |
386,486 |
-2,070 |
Hover/Click |
Feb22 |
210812 |
1754.6 |
1760.5 |
1745.3 |
1753.8 |
-1.6 |
3,716 |
22,202 |
-80 |
Hover/Click |
Apr22 |
210812 |
1756.7 |
1763.7 |
1748.4 |
1756.1 |
-1.6 |
3,337 |
9,146 |
+974 |
Hover/Click |
Jun22 |
210812 |
1761.5 |
1761.5 |
1749.3 |
1758.1 |
-1.4 |
1,465 |
5,503 |
+182 |
Hover/Click |
Aug22 |
210812 |
1757.2 |
1759.7 |
1757.2 |
1759.7 |
-1.5 |
241 |
802 |
+21 |
Hover/Click |
Oct22 |
210812 |
1761.5 |
1761.5 |
1761.5 |
1761.5 |
-1.5 |
0 |
358 |
+0 |
Hover/Click |
Dec22 |
210812 |
1765.4 |
1765.4 |
1758.1 |
1763.4 |
-1.5 |
285 |
1,713 |
+262 |
Hover/Click |
Feb23 |
210812 |
1766.4 |
1766.4 |
1766.4 |
1766.4 |
-1.5 |
|
|
|
Hover/Click |
Apr23 |
210812 |
1769.6 |
1769.6 |
1769.6 |
1769.6 |
-1.5 |
|
|
|
Hover/Click |
Jun23 |
210812 |
1772.8 |
1772.8 |
1772.8 |
1772.8 |
-1.5 |
0 |
8 |
+0 |
Hover/Click |
Total Volume and Open Interest |
200,876 |
477,232 |
-102 |
|
Silver(CMX) |
Weekly |
Monthly |
Sep21 |
210812 |
2351.5 |
2353.0 |
2297.0 |
2311.6 |
-37.2 |
62,925 |
90,837 |
-2,504 |
Hover/Click |
Dec21 |
210812 |
2358.0 |
2358.0 |
2303.0 |
2316.9 |
-37.0 |
13,223 |
53,862 |
+7,245 |
Hover/Click |
Mar22 |
210812 |
2354.0 |
2354.0 |
2310.0 |
2322.2 |
-36.9 |
894 |
5,728 |
+93 |
Hover/Click |
May22 |
210812 |
2349.0 |
2349.0 |
2314.0 |
2325.9 |
-37.0 |
506 |
1,348 |
+40 |
Hover/Click |
Jul22 |
210812 |
2345.0 |
2345.0 |
2329.7 |
2329.7 |
-37.0 |
123 |
941 |
-84 |
Hover/Click |
Sep22 |
210812 |
2369.0 |
2369.0 |
2333.8 |
2333.8 |
-37.0 |
0 |
148 |
+0 |
Hover/Click |
Dec22 |
210812 |
2374.0 |
2374.0 |
2339.7 |
2339.7 |
-37.0 |
0 |
100 |
+0 |
Hover/Click |
Total Volume and Open Interest |
77,704 |
154,491 |
+4,778 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct21 |
210812 |
1016.4 |
1023.0 |
1004.0 |
1017.7 |
+2.1 |
13,246 |
59,432 |
-594 |
Hover/Click |
Jan22 |
210812 |
1017.6 |
1025.0 |
1008.6 |
1020.1 |
+2.2 |
291 |
4,311 |
+37 |
Hover/Click |
Apr22 |
210812 |
1021.1 |
1024.5 |
1011.0 |
1022.9 |
+2.1 |
45 |
344 |
-4 |
Hover/Click |
Jul22 |
210812 |
1025.4 |
1025.4 |
1025.4 |
1025.4 |
+2.1 |
21 |
61 |
-6 |
Hover/Click |
Total Volume and Open Interest |
13,640 |
64,271 |
-645 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep21 |
210812 |
2631.00 |
2658.00 |
2615.00 |
2623.90 |
-8.90 |
1,998 |
7,286 |
-510 |
Hover/Click |
Dec21 |
210812 |
2640.50 |
2650.00 |
2627.50 |
2631.00 |
-9.00 |
716 |
3,140 |
+505 |
Hover/Click |
Mar22 |
210812 |
2630.50 |
2630.50 |
2630.50 |
2630.50 |
-8.70 |
2 |
24 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,716 |
10,452 |
-5 |
|
Copper(CMX) |
Weekly |
Monthly |
Sep21 |
210812 |
436.75 |
441.60 |
433.65 |
436.00 |
-0.75 |
62,294 |
82,723 |
-8,100 |
Hover/Click |
Dec21 |
210812 |
435.90 |
440.45 |
432.70 |
434.95 |
-1.05 |
27,140 |
69,176 |
+2,891 |
Hover/Click |
Mar22 |
210812 |
436.00 |
440.00 |
432.25 |
434.35 |
-1.25 |
3,897 |
30,713 |
+1,225 |
Hover/Click |
May22 |
210812 |
436.15 |
438.60 |
432.45 |
433.90 |
-1.25 |
791 |
5,180 |
+280 |
Hover/Click |
Jul22 |
210812 |
432.35 |
433.30 |
432.35 |
433.30 |
-1.35 |
166 |
1,656 |
-3 |
Hover/Click |
Total Volume and Open Interest |
94,760 |
199,899 |
-3,771 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep21 |
210812 |
35381 |
35438 |
35255 |
35402 |
+30 |
109,816 |
113,830 |
+5,213 |
Hover/Click |
Dec21 |
210812 |
35253 |
35310 |
35140 |
35281 |
+30 |
145 |
914 |
+20 |
Hover/Click |
Mar22 |
210812 |
35150 |
35212 |
35110 |
35212 |
+15 |
0 |
11 |
+0 |
Hover/Click |
Jun22 |
210812 |
35094 |
35094 |
35030 |
35094 |
+15 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
109,961 |
114,756 |
+5,233 |
|
S & P 500(CME) |
Weekly |
Monthly |
Sep21 |
210812 |
4454.50 |
4455.00 |
4436.50 |
4454.50 |
+14.00 |
2,016 |
33,771 |
+936 |
|
Dec21 |
210812 |
4444.50 |
4444.50 |
4444.50 |
4444.50 |
+14.00 |
|
|
|
|
Mar22 |
210812 |
1160.50 |
1160.50 |
1160.50 |
1160.50 |
+13.80 |
|
|
|
|
Jun22 |
210812 |
1151.10 |
1151.10 |
1151.10 |
1151.10 |
+13.80 |
|
|
|
|
Total Volume and Open Interest |
2,016 |
33,845 |
+936 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep21 |
210812 |
4440.00 |
4456.25 |
4430.25 |
4454.50 |
+14.00 |
950,320 |
2,569,409 |
-695 |
Hover/Click |
Dec21 |
210812 |
4428.75 |
4446.00 |
4420.50 |
4444.50 |
+14.00 |
5,886 |
79,722 |
+4,094 |
Hover/Click |
Mar22 |
210812 |
4425.50 |
4438.50 |
4413.50 |
4437.25 |
+13.75 |
73 |
1,392 |
+51 |
Hover/Click |
Jun22 |
210812 |
4428.00 |
4428.00 |
4428.00 |
4428.00 |
+14.00 |
83 |
45,879 |
+26 |
Hover/Click |
Total Volume and Open Interest |
956,362 |
2,696,698 |
+3,476 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep21 |
210812 |
15008.50 |
15090.50 |
14941.25 |
15078.50 |
+59.00 |
475,298 |
231,111 |
+4,217 |
Hover/Click |
Dec21 |
210812 |
14988.75 |
15077.50 |
14929.50 |
15066.50 |
+59.25 |
513 |
2,208 |
+54 |
Hover/Click |
Mar22 |
210812 |
15025.50 |
15065.75 |
14936.00 |
15065.75 |
+61.00 |
5 |
35 |
-1 |
Hover/Click |
Total Volume and Open Interest |
475,816 |
233,359 |
+4,270 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep21 |
210812 |
2739.40 |
2743.70 |
2719.20 |
2733.30 |
-5.10 |
7,760 |
43,311 |
-379 |
Hover/Click |
Dec21 |
210812 |
2726.00 |
2735.80 |
2716.00 |
2727.90 |
-5.20 |
3 |
8 |
+0 |
Hover/Click |
Mar22 |
210812 |
2750.00 |
2750.00 |
2750.00 |
2750.00 |
-4.80 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
7,763 |
43,319 |
-379 |
|
Volatility Index(CBOE) |
Aug21 |
210812 |
17.65 |
17.80 |
16.78 |
17.00 |
-0.44 |
46,661 |
74,802 |
-9,086 |
|
Sep21 |
210812 |
19.90 |
20.00 |
19.20 |
19.40 |
-0.33 |
46,426 |
139,702 |
+9,433 |
|
Oct21 |
210812 |
21.28 |
21.35 |
20.60 |
20.75 |
-0.47 |
7,825 |
39,467 |
-472 |
|
Nov21 |
210812 |
22.02 |
22.10 |
21.36 |
21.55 |
-0.38 |
5,072 |
22,644 |
+757 |
|
Total Volume and Open Interest |
111,501 |
313,197 |
+1,289 |
|
S & P 600(CME) |
Sep21 |
210812 |
1359.60 |
1359.60 |
1359.60 |
1359.60 |
-7.50 |
|
|
|
|
Dec21 |
210812 |
1360.50 |
1360.50 |
1360.50 |
1360.50 |
-7.40 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep21 |
210812 |
2248.90 |
2252.70 |
2228.60 |
2242.50 |
-6.20 |
117,886 |
454,155 |
-55 |
Hover/Click |
Dec21 |
210812 |
2243.50 |
2247.20 |
2224.00 |
2237.70 |
-6.00 |
142 |
1,692 |
+25 |
Hover/Click |
Mar22 |
210812 |
2232.20 |
2232.20 |
2232.20 |
2232.20 |
-6.20 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
118,028 |
455,848 |
-30 |
|
Nikkei 225(CME) |
Sep21 |
210812 |
28240 |
28280 |
27930 |
28080 |
-165 |
3,504 |
15,888 |
+62 |
|
Dec21 |
210812 |
28060 |
28105 |
27780 |
27920 |
-165 |
13 |
117 |
+8 |
|
Total Volume and Open Interest |
3,517 |
16,005 |
+70 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Sep21 |
210812 |
28065 |
28270 |
27985 |
28035 |
-50 |
38,101 |
129,491 |
+3,015 |
|
Dec21 |
210812 |
27925 |
27925 |
27860 |
27860 |
-50 |
2 |
11,354 |
+2 |
|
Mar22 |
210812 |
27820 |
27820 |
27820 |
27820 |
-50 |
0 |
623 |
+0 |
|
Total Volume and Open Interest |
38,128 |
165,635 |
+3,017 |
|
Nikkei 225 Mini(JPX) |
Sep21 |
210812 |
28185 |
28265 |
27985 |
28020 |
-50 |
460,939 |
293,937 |
-1,275 |
|
Dec21 |
210812 |
27875 |
28070 |
27795 |
27830 |
-40 |
11,237 |
11,125 |
+11,125 |
|
Mar22 |
210812 |
27810 |
28000 |
27730 |
27770 |
-50 |
417 |
3,005 |
+3,005 |
|
Total Volume and Open Interest |
496,220 |
382,459 |
+1,498 |
|
Nikkei 225(JPX) |
Sep21 |
210812 |
28180 |
28260 |
27980 |
28020 |
-50 |
28,175 |
198,288 |
+2,018 |
|
Dec21 |
210812 |
27990 |
28060 |
27800 |
27830 |
-40 |
98 |
45,251 |
+498 |
|
Mar22 |
210812 |
27950 |
28000 |
27770 |
27770 |
-50 |
4 |
3,480 |
+2 |
|
Total Volume and Open Interest |
28,277 |
296,250 |
+2,646 |
|
Nikkei 225(CME) Yen |
Sep21 |
210812 |
28210 |
28260 |
27910 |
28055 |
-175 |
18,715 |
47,916 |
-2,048 |
|
Dec21 |
210812 |
27805 |
27860 |
27745 |
27860 |
-180 |
1 |
91 |
-1 |
|
Mar22 |
210812 |
27785 |
27785 |
27785 |
27785 |
-180 |
|
|
|
|
Total Volume and Open Interest |
18,716 |
48,007 |
-2,049 |
|
Nikkei 225(CME) e-Mini Yen |
Sep21 |
210812 |
28060 |
28060 |
28060 |
28060 |
-170 |
|
|
|
|
Dec21 |
210812 |
27860 |
27860 |
27860 |
27860 |
-180 |
|
|
|
|
Mar22 |
210812 |
27790 |
27790 |
27790 |
27790 |
-180 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Aug21 |
210812 |
6856.5 |
6894.5 |
6850.0 |
6882.0 |
+25.0 |
39,538 |
261,718 |
-6,210 |
|
Sep21 |
210812 |
6859.5 |
6888.0 |
6846.5 |
6878.5 |
+25.0 |
5,809 |
20,442 |
+1,781 |
|
Oct21 |
210812 |
6864.0 |
6864.0 |
6864.0 |
6864.0 |
+25.0 |
|
|
|
|
Dec21 |
210812 |
6856.5 |
6856.5 |
6834.0 |
6848.5 |
+25.0 |
0 |
28,539 |
+0 |
|
Mar22 |
210812 |
6830.5 |
6830.5 |
6830.5 |
6830.5 |
+25.0 |
|
|
|
|
Jun22 |
210812 |
6699.0 |
6699.0 |
6699.0 |
6699.0 |
+25.0 |
|
|
|
|
Total Volume and Open Interest |
45,347 |
320,203 |
-4,429 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Aug21 |
210812 |
26549 |
26735 |
26295 |
26388 |
-157 |
106,639 |
91,565 |
-1,013 |
|
Sep21 |
210812 |
26466 |
26650 |
26225 |
26308 |
-150 |
375 |
3,483 |
+47 |
|
Total Volume and Open Interest |
107,195 |
100,305 |
-972 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep21 |
210812 |
15850.0 |
15967.0 |
15804.0 |
15937.0 |
+125.0 |
43,546 |
78,011 |
-2,072 |
|
Dec21 |
210812 |
15810.0 |
15911.0 |
15810.0 |
15911.0 |
+125.0 |
3 |
417 |
-3 |
|
Mar22 |
210812 |
15891.0 |
15891.0 |
15891.0 |
15891.0 |
+125.0 |
0 |
54 |
+0 |
|
Total Volume and Open Interest |
43,549 |
78,482 |
-2,075 |
|
Mini-DAX(EUREX) |
Sep21 |
210812 |
15838.0 |
15967.0 |
15804.0 |
15937.0 |
+125.0 |
28,230 |
15,927 |
-742 |
|
Dec21 |
210812 |
15800.0 |
15932.0 |
15786.0 |
15911.0 |
+125.0 |
20 |
414 |
+4 |
|
Mar22 |
210812 |
15801.0 |
15891.0 |
15801.0 |
15891.0 |
+125.0 |
0 |
17 |
+0 |
|
Total Volume and Open Interest |
28,250 |
16,358 |
-738 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep21 |
210812 |
4208 |
4230 |
4197 |
4224 |
+23 |
403,484 |
2,896,237 |
+43,771 |
|
Dec21 |
210812 |
4182 |
4203 |
4181 |
4200 |
+23 |
25,158 |
133,724 |
-13,536 |
|
Mar22 |
210812 |
4184 |
4184 |
4184 |
4184 |
+23 |
0 |
7,596 |
+0 |
|
Total Volume and Open Interest |
428,642 |
3,054,493 |
+30,235 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep21 |
210812 |
12376 |
12448 |
12366 |
12426 |
+43 |
24,395 |
143,801 |
+820 |
|
Dec21 |
210812 |
12391 |
12391 |
12391 |
12391 |
+43 |
197 |
1,000 |
+171 |
|
Mar22 |
210812 |
12270 |
12270 |
12270 |
12270 |
+43 |
2 |
2 |
+0 |
|
Total Volume and Open Interest |
24,594 |
144,803 |
+991 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep21 |
210812 |
7171.50 |
7181.00 |
7147.00 |
7159.00 |
+6.00 |
64,030 |
589,594 |
-1,653 |
|
Dec21 |
210812 |
7120.00 |
7141.50 |
7120.00 |
7125.50 |
+5.50 |
12 |
2,362 |
-2 |
|
Mar22 |
210812 |
7054.50 |
7054.50 |
7054.50 |
7054.50 |
+5.50 |
10 |
69 |
+10 |
|
Total Volume and Open Interest |
64,052 |
592,030 |
-1,645 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep21 |
210812 |
7501.0 |
7524.0 |
7481.0 |
7498.0 |
+5.0 |
26,794 |
271,223 |
+1,195 |
|
Dec21 |
210812 |
7471.0 |
7491.0 |
7469.0 |
7469.0 |
+5.0 |
0 |
147 |
+0 |
|
Mar22 |
210812 |
7402.0 |
7402.0 |
7402.0 |
7402.0 |
+5.0 |
|
|
|
|
Total Volume and Open Interest |
26,798 |
272,340 |
+1,199 |
|
FTSE MIB(ISE) |
Sep21 |
210812 |
26520.00 |
26590.00 |
26430.00 |
26558.00 |
+116.00 |
11,788 |
80,027 |
+518 |
|
Dec21 |
210812 |
26105.00 |
26215.00 |
26095.00 |
26198.00 |
+111.00 |
14 |
749 |
+14 |
|
Mar22 |
210812 |
26023.00 |
26023.00 |
26023.00 |
26023.00 |
+126.00 |
0 |
7 |
+0 |
|
Total Volume and Open Interest |
11,802 |
80,783 |
+532 |
|
KOSPI 200(KFE) |
Sep21 |
210812 |
424.25 |
425.55 |
421.65 |
423.35 |
-1.65 |
234,073 |
263,629 |
+10,266 |
|
Dec21 |
210812 |
424.00 |
425.05 |
421.25 |
422.90 |
-1.90 |
784 |
30,493 |
+669 |
|
Mar22 |
210812 |
420.20 |
420.20 |
420.20 |
420.20 |
-4.30 |
0 |
2,756 |
+0 |
|
Total Volume and Open Interest |
234,857 |
314,395 |
+10,935 |
|
GSCI(CME) |
Weekly |
Monthly |
Aug21 |
210812 |
524.40 |
529.80 |
522.60 |
526.85 |
+0.50 |
927 |
565 |
-837 |
|
Sep21 |
210812 |
522.85 |
527.35 |
520.90 |
526.00 |
+1.10 |
996 |
1,428 |
+854 |
|
Oct21 |
210812 |
528.00 |
528.00 |
528.00 |
528.00 |
+5.10 |
|
|
|
|
Total Volume and Open Interest |
1,923 |
1,993 |
+17 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|