|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri August 13, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210813 |
1347.25 |
1373.25 |
1335.50 |
1373.00 |
+26.00 |
18,931 |
38,212 |
-2,129 |
Hover/Click |
|
Nov21 |
210813 |
1340.75 |
1366.00 |
1330.00 |
1365.00 |
+24.00 |
85,106 |
368,641 |
-2,234 |
Hover/Click |
|
Jan22 |
210813 |
1345.75 |
1370.25 |
1335.00 |
1369.25 |
+23.25 |
15,643 |
70,281 |
+29 |
Hover/Click |
|
Mar22 |
210813 |
1343.00 |
1367.25 |
1335.00 |
1361.50 |
+18.00 |
13,175 |
92,670 |
+1,004 |
Hover/Click |
|
May22 |
210813 |
1339.00 |
1365.00 |
1334.25 |
1358.25 |
+14.75 |
6,081 |
41,845 |
+560 |
Hover/Click |
|
Jul22 |
210813 |
1340.25 |
1360.75 |
1332.00 |
1354.00 |
+12.25 |
2,742 |
23,498 |
-157 |
Hover/Click |
|
Aug22 |
210813 |
1319.25 |
1339.00 |
1314.00 |
1333.25 |
+11.00 |
200 |
1,478 |
+49 |
Hover/Click |
|
Sep22 |
210813 |
1290.25 |
1290.25 |
1269.75 |
1285.50 |
+8.25 |
111 |
1,919 |
+34 |
Hover/Click |
|
Nov22 |
210813 |
1244.25 |
1262.25 |
1241.50 |
1256.75 |
+7.00 |
1,436 |
16,096 |
+251 |
Hover/Click |
|
Jan23 |
210813 |
1254.00 |
1258.00 |
1253.00 |
1254.00 |
+6.75 |
51 |
881 |
-1 |
Hover/Click |
|
Mar23 |
210813 |
1235.50 |
1236.00 |
1223.75 |
1233.50 |
+5.50 |
36 |
947 |
+6 |
Hover/Click |
|
May23 |
210813 |
1230.00 |
1230.00 |
1228.50 |
1228.50 |
+5.25 |
188 |
137 |
+88 |
Hover/Click |
|
Jul23 |
210813 |
1230.00 |
1231.75 |
1230.00 |
1230.00 |
+5.00 |
2 |
91 |
+2 |
Hover/Click |
|
Aug23 |
210813 |
1226.50 |
1226.50 |
1226.50 |
1226.50 |
+5.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
143,995 |
657,255 |
-2,752 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210813 |
354.90 |
359.80 |
351.60 |
357.60 |
+2.40 |
22,759 |
50,851 |
-801 |
Hover/Click |
|
Oct21 |
210813 |
353.90 |
358.80 |
350.90 |
356.70 |
+1.90 |
7,417 |
36,140 |
+543 |
Hover/Click |
|
Dec21 |
210813 |
358.00 |
362.60 |
354.50 |
360.40 |
+1.90 |
36,538 |
158,461 |
-869 |
Hover/Click |
|
Jan22 |
210813 |
357.60 |
362.80 |
354.70 |
360.00 |
+1.50 |
5,951 |
31,408 |
-260 |
Hover/Click |
|
Mar22 |
210813 |
357.00 |
361.30 |
353.70 |
357.80 |
+0.60 |
5,733 |
37,452 |
+366 |
Hover/Click |
|
May22 |
210813 |
357.50 |
361.10 |
354.00 |
357.90 |
+0.30 |
2,755 |
20,319 |
+230 |
Hover/Click |
|
Jul22 |
210813 |
358.80 |
362.30 |
356.00 |
359.30 |
-0.10 |
1,736 |
12,807 |
+482 |
Hover/Click |
|
Aug22 |
210813 |
356.80 |
358.70 |
354.00 |
355.50 |
-0.60 |
124 |
3,046 |
+37 |
Hover/Click |
|
Sep22 |
210813 |
351.00 |
353.70 |
348.10 |
348.70 |
-1.20 |
81 |
2,698 |
+33 |
Hover/Click |
|
Oct22 |
210813 |
342.90 |
344.40 |
338.90 |
339.90 |
-1.00 |
261 |
2,263 |
+143 |
Hover/Click |
| Total Volume and Open Interest |
83,725 |
362,579 |
-62 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210813 |
62.39 |
63.87 |
61.95 |
63.72 |
+1.47 |
21,709 |
59,014 |
-1,136 |
Hover/Click |
|
Oct21 |
210813 |
61.79 |
63.45 |
61.36 |
63.36 |
+1.64 |
18,777 |
46,371 |
+864 |
Hover/Click |
|
Dec21 |
210813 |
61.60 |
63.38 |
61.17 |
63.28 |
+1.70 |
58,350 |
177,371 |
+120 |
Hover/Click |
|
Jan22 |
210813 |
61.41 |
63.06 |
60.93 |
62.97 |
+1.64 |
13,561 |
51,533 |
+346 |
Hover/Click |
|
Mar22 |
210813 |
60.85 |
62.38 |
60.37 |
62.27 |
+1.48 |
10,893 |
39,079 |
-396 |
Hover/Click |
|
May22 |
210813 |
60.26 |
61.61 |
59.77 |
61.52 |
+1.34 |
8,334 |
24,486 |
-999 |
Hover/Click |
|
Jul22 |
210813 |
59.53 |
60.83 |
59.06 |
60.73 |
+1.22 |
2,753 |
17,241 |
+1 |
Hover/Click |
|
Aug22 |
210813 |
59.63 |
59.86 |
58.30 |
59.79 |
+1.06 |
258 |
1,736 |
+21 |
Hover/Click |
|
Sep22 |
210813 |
58.83 |
58.95 |
58.57 |
58.95 |
+0.96 |
264 |
2,017 |
-63 |
Hover/Click |
|
Oct22 |
210813 |
57.57 |
58.38 |
57.57 |
58.12 |
+0.91 |
355 |
2,529 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
136,133 |
434,197 |
-1,289 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov21 |
210813 |
883.9 |
903.1 |
876.5 |
894.3 |
+10.9 |
8,576 |
121,914 |
-212 |
Hover/Click |
|
Jan22 |
210813 |
868.8 |
890.7 |
868.8 |
882.8 |
+10.1 |
4,484 |
56,905 |
+47 |
Hover/Click |
|
Mar22 |
210813 |
855.0 |
874.8 |
855.0 |
867.8 |
+9.6 |
1,414 |
20,745 |
+402 |
Hover/Click |
|
May22 |
210813 |
839.4 |
855.0 |
835.8 |
848.1 |
+8.8 |
228 |
7,086 |
+6 |
Hover/Click |
|
Jul22 |
210813 |
815.0 |
830.5 |
811.4 |
823.9 |
+9.0 |
153 |
4,499 |
+112 |
Hover/Click |
| Total Volume and Open Interest |
14,871 |
212,527 |
+363 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210813 |
566.75 |
575.00 |
559.00 |
568.25 |
+1.25 |
184,260 |
207,242 |
-32,313 |
Hover/Click |
|
Dec21 |
210813 |
572.50 |
582.00 |
566.25 |
573.00 |
-0.25 |
232,705 |
723,846 |
+30,328 |
Hover/Click |
|
Mar22 |
210813 |
579.00 |
588.75 |
573.00 |
579.50 |
-0.25 |
26,528 |
202,439 |
+938 |
Hover/Click |
|
May22 |
210813 |
583.00 |
592.50 |
576.75 |
583.00 |
-0.25 |
12,408 |
86,771 |
+4,099 |
Hover/Click |
|
Jul22 |
210813 |
581.50 |
590.75 |
575.50 |
582.00 |
+0.25 |
7,895 |
82,820 |
-258 |
Hover/Click |
|
Sep22 |
210813 |
534.00 |
538.75 |
528.50 |
529.50 |
-5.00 |
3,853 |
42,208 |
+613 |
Hover/Click |
|
Dec22 |
210813 |
520.00 |
524.50 |
514.75 |
516.75 |
-3.25 |
6,814 |
74,728 |
+1,475 |
Hover/Click |
|
Mar23 |
210813 |
526.75 |
531.00 |
521.25 |
523.25 |
-2.75 |
121 |
2,927 |
+19 |
Hover/Click |
|
May23 |
210813 |
526.75 |
532.50 |
525.75 |
526.75 |
-3.25 |
8 |
262 |
+5 |
Hover/Click |
|
Jul23 |
210813 |
535.00 |
536.75 |
527.25 |
529.00 |
-3.00 |
36 |
1,117 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
474,768 |
1,429,087 |
+4,966 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210813 |
753.00 |
774.75 |
747.50 |
762.25 |
+8.75 |
98,740 |
102,867 |
-13,749 |
Hover/Click |
|
Dec21 |
210813 |
763.75 |
786.50 |
759.00 |
774.25 |
+9.50 |
80,346 |
169,479 |
+7,707 |
Hover/Click |
|
Mar22 |
210813 |
773.50 |
795.75 |
768.75 |
784.00 |
+9.50 |
11,115 |
54,642 |
+1,058 |
Hover/Click |
|
May22 |
210813 |
775.00 |
795.50 |
770.75 |
784.25 |
+7.25 |
4,519 |
12,025 |
+679 |
Hover/Click |
|
Jul22 |
210813 |
738.00 |
748.00 |
731.00 |
741.00 |
+1.50 |
4,581 |
25,984 |
+435 |
Hover/Click |
|
Sep22 |
210813 |
736.75 |
746.75 |
732.25 |
740.75 |
+0.75 |
702 |
3,582 |
+71 |
Hover/Click |
| Total Volume and Open Interest |
201,103 |
379,377 |
-3,582 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Sep21 |
210813 |
736.00 |
756.25 |
732.00 |
742.25 |
+3.50 |
39,986 |
63,591 |
-11,626 |
Hover/Click |
|
Dec21 |
210813 |
748.00 |
769.00 |
744.25 |
755.00 |
+4.25 |
38,006 |
103,524 |
+8,008 |
Hover/Click |
|
Mar22 |
210813 |
757.00 |
776.75 |
753.50 |
763.25 |
+3.75 |
7,466 |
40,730 |
+849 |
Hover/Click |
|
May22 |
210813 |
757.50 |
776.25 |
754.00 |
762.25 |
+2.00 |
882 |
8,668 |
+118 |
Hover/Click |
|
Jul22 |
210813 |
721.00 |
735.75 |
717.25 |
725.75 |
-3.25 |
656 |
7,710 |
+148 |
Hover/Click |
|
Sep22 |
210813 |
719.50 |
737.00 |
719.50 |
725.25 |
-3.50 |
24 |
1,686 |
+1 |
Hover/Click |
|
Dec22 |
210813 |
725.50 |
743.75 |
725.00 |
731.50 |
-2.00 |
78 |
2,242 |
+47 |
Hover/Click |
| Total Volume and Open Interest |
87,105 |
228,381 |
-2,456 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Sep21 |
210813 |
929.75 |
953.00 |
928.50 |
944.25 |
+11.50 |
6,268 |
30,176 |
-1,598 |
Hover/Click |
|
Dec21 |
210813 |
917.00 |
937.50 |
915.00 |
929.50 |
+10.50 |
3,584 |
31,947 |
+685 |
Hover/Click |
|
Mar22 |
210813 |
906.00 |
925.25 |
904.00 |
917.00 |
+8.50 |
927 |
10,377 |
+253 |
Hover/Click |
|
May22 |
210813 |
894.75 |
910.75 |
894.75 |
905.00 |
+8.50 |
77 |
3,122 |
-1 |
Hover/Click |
|
Jul22 |
210813 |
882.25 |
893.25 |
882.25 |
888.00 |
+5.50 |
12 |
938 |
-2 |
Hover/Click |
|
Sep22 |
210813 |
795.00 |
805.00 |
795.00 |
800.00 |
+4.00 |
16 |
913 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
10,891 |
77,847 |
-654 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210813 |
467.25 |
494.25 |
467.25 |
494.25 |
+25.00 |
83 |
237 |
-32 |
Hover/Click |
|
Dec21 |
210813 |
468.75 |
492.50 |
466.25 |
492.50 |
+25.00 |
182 |
3,946 |
+21 |
Hover/Click |
|
Mar22 |
210813 |
466.75 |
486.75 |
466.75 |
485.50 |
+20.00 |
11 |
227 |
+6 |
Hover/Click |
|
May22 |
210813 |
476.00 |
483.00 |
476.00 |
478.75 |
+15.00 |
0 |
54 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
276 |
4,480 |
-5 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210813 |
13.53 |
13.63 |
13.52 |
13.53 |
+0.01 |
450 |
5,473 |
+45 |
Hover/Click |
|
Nov21 |
210813 |
13.85 |
13.90 |
13.80 |
13.81 |
+0.01 |
75 |
1,712 |
+69 |
Hover/Click |
|
Jan22 |
210813 |
13.92 |
13.92 |
13.92 |
13.92 |
-0.01 |
11 |
274 |
+2 |
Hover/Click |
|
Mar22 |
210813 |
13.99 |
14.00 |
13.97 |
13.97 |
unch |
22 |
218 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
559 |
7,679 |
+137 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Aug21 |
210813 |
123.285 |
123.450 |
122.635 |
122.750 |
-0.400 |
4,304 |
9,785 |
-1,378 |
Hover/Click |
|
Oct21 |
210813 |
128.450 |
128.500 |
127.885 |
128.130 |
-0.370 |
15,781 |
122,944 |
-672 |
Hover/Click |
|
Dec21 |
210813 |
133.950 |
134.050 |
133.535 |
133.825 |
-0.125 |
6,035 |
63,139 |
+226 |
Hover/Click |
|
Feb22 |
210813 |
138.200 |
138.450 |
137.880 |
138.350 |
+0.200 |
6,976 |
45,894 |
-154 |
Hover/Click |
|
Apr22 |
210813 |
140.985 |
141.485 |
140.785 |
141.350 |
+0.220 |
5,446 |
29,300 |
+889 |
Hover/Click |
|
Jun22 |
210813 |
135.550 |
136.100 |
135.485 |
136.035 |
+0.285 |
1,358 |
9,512 |
+164 |
Hover/Click |
| Total Volume and Open Interest |
40,252 |
285,003 |
-833 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug21 |
210813 |
158.685 |
158.750 |
157.785 |
158.050 |
-0.650 |
771 |
4,930 |
-220 |
Hover/Click |
|
Sep21 |
210813 |
163.285 |
163.900 |
162.330 |
163.080 |
-0.470 |
3,866 |
12,489 |
-671 |
Hover/Click |
|
Oct21 |
210813 |
165.100 |
166.485 |
164.935 |
165.785 |
+0.155 |
4,480 |
15,606 |
+732 |
Hover/Click |
|
Nov21 |
210813 |
166.485 |
167.785 |
166.250 |
167.300 |
+0.470 |
1,674 |
8,188 |
+58 |
Hover/Click |
|
Jan22 |
210813 |
165.800 |
167.000 |
165.685 |
166.750 |
+0.670 |
616 |
4,817 |
+170 |
Hover/Click |
|
Mar22 |
210813 |
165.450 |
166.935 |
165.435 |
166.800 |
+0.970 |
237 |
2,711 |
+4 |
Hover/Click |
|
Apr22 |
210813 |
167.000 |
167.950 |
166.900 |
167.580 |
+0.330 |
24 |
555 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
11,689 |
50,019 |
+90 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Aug21 |
210813 |
110.050 |
110.080 |
109.500 |
109.800 |
-0.330 |
2,830 |
11,376 |
-1,272 |
Hover/Click |
|
Oct21 |
210813 |
86.300 |
86.880 |
84.500 |
86.530 |
+0.050 |
18,486 |
101,505 |
-2,824 |
Hover/Click |
|
Dec21 |
210813 |
79.630 |
80.400 |
78.400 |
80.180 |
+0.280 |
13,167 |
66,861 |
+1,052 |
Hover/Click |
|
Feb22 |
210813 |
81.900 |
83.150 |
81.300 |
82.980 |
+0.480 |
7,090 |
41,379 |
-215 |
Hover/Click |
|
Apr22 |
210813 |
83.800 |
84.980 |
83.700 |
84.880 |
+0.280 |
2,286 |
26,914 |
-121 |
Hover/Click |
|
May22 |
210813 |
87.000 |
87.580 |
86.830 |
87.580 |
-0.050 |
69 |
688 |
+24 |
|
|
Jun22 |
210813 |
91.800 |
92.500 |
91.400 |
92.400 |
+0.350 |
770 |
14,104 |
+134 |
Hover/Click |
|
Jul22 |
210813 |
91.450 |
92.000 |
91.180 |
92.000 |
+0.270 |
140 |
3,506 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
45,036 |
269,001 |
-3,198 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Aug21 |
210813 |
16.14 |
16.20 |
16.14 |
16.19 |
+0.07 |
213 |
4,358 |
+13 |
Hover/Click |
|
Sep21 |
210813 |
16.84 |
17.67 |
16.75 |
17.62 |
+0.70 |
651 |
5,289 |
-133 |
Hover/Click |
|
Oct21 |
210813 |
17.23 |
17.84 |
17.04 |
17.74 |
+0.48 |
264 |
3,800 |
-17 |
Hover/Click |
|
Nov21 |
210813 |
17.75 |
18.14 |
17.67 |
18.10 |
+0.33 |
41 |
2,723 |
+13 |
Hover/Click |
|
Dec21 |
210813 |
17.70 |
17.95 |
17.52 |
17.95 |
+0.14 |
16 |
2,185 |
+3 |
Hover/Click |
|
Jan22 |
210813 |
17.41 |
17.49 |
17.40 |
17.49 |
+0.04 |
7 |
1,330 |
+1 |
Hover/Click |
|
Feb22 |
210813 |
17.44 |
17.47 |
17.39 |
17.47 |
-0.03 |
14 |
1,090 |
+0 |
Hover/Click |
|
Mar22 |
210813 |
17.50 |
17.50 |
17.49 |
17.50 |
unch |
2 |
996 |
-2 |
Hover/Click |
|
Apr22 |
210813 |
17.48 |
17.49 |
17.48 |
17.48 |
unch |
14 |
629 |
+2 |
Hover/Click |
|
May22 |
210813 |
17.52 |
17.53 |
17.52 |
17.52 |
unch |
10 |
654 |
+0 |
Hover/Click |
|
Jun22 |
210813 |
17.53 |
17.55 |
17.53 |
17.53 |
unch |
13 |
590 |
+2 |
Hover/Click |
|
Jul22 |
210813 |
17.55 |
17.55 |
17.55 |
17.55 |
unch |
0 |
180 |
+0 |
Hover/Click |
|
Aug22 |
210813 |
17.64 |
17.64 |
17.63 |
17.64 |
unch |
1 |
186 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,246 |
24,603 |
-117 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Sep21 |
210813 |
2510 |
2550 |
2510 |
2547 |
+40 |
18,589 |
19,376 |
-8,511 |
Hover/Click |
|
Dec21 |
210813 |
2589 |
2622 |
2586 |
2620 |
+38 |
37,006 |
102,700 |
+4,133 |
Hover/Click |
|
Mar22 |
210813 |
2608 |
2638 |
2606 |
2635 |
+34 |
10,146 |
48,092 |
-141 |
Hover/Click |
|
May22 |
210813 |
2603 |
2628 |
2601 |
2627 |
+31 |
4,002 |
19,461 |
-68 |
Hover/Click |
|
Jul22 |
210813 |
2603 |
2617 |
2593 |
2615 |
+26 |
1,077 |
8,112 |
+214 |
Hover/Click |
|
Sep22 |
210813 |
2602 |
2611 |
2592 |
2609 |
+22 |
415 |
9,118 |
-2 |
Hover/Click |
|
Dec22 |
210813 |
2600 |
2609 |
2590 |
2608 |
+23 |
270 |
14,936 |
+46 |
Hover/Click |
| Total Volume and Open Interest |
71,518 |
227,589 |
-4,318 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Sep21 |
210813 |
185.95 |
187.35 |
181.20 |
182.75 |
-3.80 |
29,470 |
57,869 |
-10,999 |
Hover/Click |
|
Dec21 |
210813 |
189.15 |
190.50 |
184.20 |
185.75 |
-3.85 |
27,006 |
110,390 |
+8,551 |
Hover/Click |
|
Mar22 |
210813 |
191.65 |
193.25 |
186.85 |
188.45 |
-3.90 |
17,586 |
64,816 |
+5,150 |
Hover/Click |
|
May22 |
210813 |
193.00 |
193.80 |
188.10 |
189.30 |
-4.05 |
6,815 |
23,669 |
+1,310 |
Hover/Click |
|
Jul22 |
210813 |
193.80 |
194.45 |
189.20 |
190.05 |
-4.10 |
1,453 |
9,384 |
-79 |
Hover/Click |
|
Sep22 |
210813 |
194.00 |
195.00 |
189.75 |
190.65 |
-4.15 |
506 |
7,838 |
-21 |
Hover/Click |
| Total Volume and Open Interest |
83,447 |
293,634 |
+4,066 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Sep21 |
210813 |
133.50 |
137.65 |
133.15 |
135.45 |
+2.00 |
818 |
5,869 |
-311 |
Hover/Click |
|
Nov21 |
210813 |
136.55 |
141.00 |
136.55 |
138.85 |
+2.00 |
521 |
5,206 |
+300 |
Hover/Click |
|
Jan22 |
210813 |
140.65 |
142.55 |
140.00 |
140.85 |
+2.00 |
27 |
685 |
-12 |
Hover/Click |
|
Mar22 |
210813 |
143.35 |
144.00 |
142.00 |
142.00 |
+1.90 |
6 |
57 |
+4 |
Hover/Click |
|
May22 |
210813 |
145.00 |
145.00 |
143.65 |
143.65 |
+2.30 |
1 |
26 |
+0 |
Hover/Click |
|
Jul22 |
210813 |
145.65 |
145.65 |
145.65 |
145.65 |
+2.30 |
1 |
1 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,374 |
11,844 |
-18 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct21 |
210813 |
19.60 |
20.10 |
19.53 |
19.95 |
+0.41 |
55,011 |
406,935 |
-7,163 |
Hover/Click |
|
Mar22 |
210813 |
20.13 |
20.64 |
20.09 |
20.52 |
+0.41 |
32,843 |
237,074 |
+289 |
Hover/Click |
|
May22 |
210813 |
19.13 |
19.54 |
19.12 |
19.46 |
+0.31 |
11,167 |
117,491 |
+2,336 |
Hover/Click |
|
Jul22 |
210813 |
18.10 |
18.40 |
18.08 |
18.32 |
+0.20 |
6,427 |
93,127 |
+1,050 |
Hover/Click |
|
Oct22 |
210813 |
17.48 |
17.75 |
17.47 |
17.70 |
+0.19 |
1,964 |
63,106 |
+567 |
Hover/Click |
|
Mar23 |
210813 |
17.33 |
17.59 |
17.31 |
17.54 |
+0.18 |
951 |
29,945 |
+133 |
Hover/Click |
|
May23 |
210813 |
16.44 |
16.67 |
16.42 |
16.62 |
+0.15 |
542 |
14,023 |
+209 |
Hover/Click |
|
Jul23 |
210813 |
15.59 |
15.77 |
15.56 |
15.76 |
+0.13 |
554 |
17,924 |
+294 |
Hover/Click |
| Total Volume and Open Interest |
109,741 |
996,300 |
-2,208 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Sep21 |
210813 |
1692 |
1704 |
1692 |
1703 |
+16 |
7,173 |
42,814 |
-1,140 |
Hover/Click |
|
Dec21 |
210813 |
1775 |
1789 |
1774 |
1788 |
+19 |
19,443 |
85,618 |
+5,845 |
Hover/Click |
|
Mar22 |
210813 |
1773 |
1782 |
1771 |
1780 |
+14 |
9,139 |
67,941 |
+619 |
Hover/Click |
|
May22 |
210813 |
1767 |
1776 |
1765 |
1774 |
+13 |
3,983 |
36,366 |
+509 |
Hover/Click |
|
Jul22 |
210813 |
1745 |
1759 |
1743 |
1752 |
+12 |
1,773 |
18,986 |
-56 |
Hover/Click |
|
Sep22 |
210813 |
1735 |
1747 |
1730 |
1743 |
+15 |
957 |
23,545 |
-247 |
Hover/Click |
|
Dec22 |
210813 |
1728 |
1742 |
1724 |
1736 |
+17 |
1,007 |
12,605 |
+256 |
Hover/Click |
| Total Volume and Open Interest |
43,745 |
291,228 |
+5,707 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Oct21 |
210813 |
477.00 |
492.70 |
477.00 |
491.10 |
+15.00 |
4,790 |
31,181 |
-979 |
Hover/Click |
|
Dec21 |
210813 |
497.50 |
510.80 |
497.00 |
508.80 |
+12.90 |
3,553 |
17,103 |
+567 |
Hover/Click |
|
Mar22 |
210813 |
504.10 |
515.90 |
503.80 |
514.20 |
+12.00 |
955 |
12,614 |
+77 |
Hover/Click |
|
May22 |
210813 |
500.00 |
509.40 |
500.00 |
507.70 |
+9.60 |
281 |
8,275 |
-11 |
Hover/Click |
|
Aug22 |
210813 |
489.00 |
495.90 |
488.80 |
493.70 |
+6.50 |
192 |
5,621 |
+170 |
Hover/Click |
| Total Volume and Open Interest |
9,791 |
78,770 |
-164 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct21 |
210813 |
93.20 |
95.50 |
93.20 |
95.21 |
+1.44 |
6 |
329 |
+0 |
Hover/Click |
|
Dec21 |
210813 |
93.30 |
94.70 |
92.65 |
94.32 |
+1.00 |
14,667 |
159,994 |
-39 |
Hover/Click |
|
Mar22 |
210813 |
92.49 |
93.51 |
91.77 |
93.19 |
+0.71 |
4,931 |
58,514 |
-2 |
Hover/Click |
|
May22 |
210813 |
91.86 |
92.67 |
91.24 |
92.41 |
+0.56 |
1,713 |
12,651 |
+524 |
Hover/Click |
|
Jul22 |
210813 |
90.36 |
91.09 |
89.82 |
90.82 |
+0.46 |
682 |
12,682 |
+53 |
Hover/Click |
|
Oct22 |
210813 |
85.42 |
85.42 |
85.42 |
85.42 |
+0.40 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
22,226 |
261,497 |
+536 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Sep21 |
210813 |
498.9 |
524.8 |
485.6 |
495.2 |
-5.2 |
220 |
1,395 |
+13 |
|
|
Nov21 |
210813 |
520.0 |
547.4 |
513.2 |
518.0 |
-12.0 |
119 |
873 |
+41 |
|
|
Jan22 |
210813 |
559.4 |
565.0 |
545.0 |
556.0 |
+1.0 |
18 |
183 |
-4 |
|
|
Mar22 |
210813 |
567.5 |
567.5 |
567.5 |
567.5 |
+1.0 |
5 |
43 |
+0 |
|
|
May22 |
210813 |
605.9 |
605.9 |
605.9 |
605.9 |
+1.0 |
2 |
17 |
+0 |
|
|
Jul22 |
210813 |
591.1 |
591.1 |
591.1 |
591.1 |
+1.0 |
|
|
|
|
|
Sep22 |
210813 |
591.1 |
591.1 |
591.1 |
591.1 |
+1.0 |
|
|
|
|
| Total Volume and Open Interest |
364 |
2,511 |
+50 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Sep21 |
210813 |
68.91 |
69.22 |
67.77 |
68.44 |
-0.65 |
513,292 |
217,660 |
-36,084 |
Hover/Click |
|
Oct21 |
210813 |
68.75 |
68.99 |
67.55 |
68.21 |
-0.69 |
223,823 |
311,146 |
+9,393 |
Hover/Click |
|
Nov21 |
210813 |
68.42 |
68.62 |
67.22 |
67.84 |
-0.71 |
93,681 |
197,247 |
+13,245 |
Hover/Click |
|
Dec21 |
210813 |
67.96 |
68.17 |
66.79 |
67.41 |
-0.70 |
87,757 |
274,247 |
+2,471 |
Hover/Click |
|
Jan22 |
210813 |
67.46 |
67.70 |
66.44 |
66.98 |
-0.68 |
34,644 |
100,982 |
+135 |
Hover/Click |
|
Feb22 |
210813 |
67.05 |
67.24 |
65.98 |
66.54 |
-0.65 |
12,580 |
64,528 |
+1,405 |
Hover/Click |
|
Mar22 |
210813 |
66.48 |
66.78 |
65.58 |
66.13 |
-0.62 |
20,315 |
102,733 |
+489 |
Hover/Click |
|
Apr22 |
210813 |
66.05 |
66.34 |
65.22 |
65.73 |
-0.59 |
9,948 |
44,309 |
+1,639 |
Hover/Click |
|
May22 |
210813 |
65.64 |
65.97 |
64.79 |
65.34 |
-0.56 |
17,706 |
53,504 |
-2,542 |
Hover/Click |
|
Jun22 |
210813 |
65.30 |
65.55 |
64.40 |
64.94 |
-0.55 |
25,839 |
147,433 |
-2,166 |
Hover/Click |
|
Jul22 |
210813 |
64.66 |
65.09 |
64.13 |
64.52 |
-0.54 |
2,601 |
37,637 |
+19 |
Hover/Click |
|
Aug22 |
210813 |
64.30 |
64.64 |
63.73 |
64.11 |
-0.52 |
1,329 |
35,140 |
+37 |
Hover/Click |
|
Sep22 |
210813 |
64.01 |
64.13 |
63.49 |
63.73 |
-0.50 |
2,568 |
56,453 |
+146 |
Hover/Click |
|
Oct22 |
210813 |
63.22 |
63.52 |
63.22 |
63.35 |
-0.50 |
235 |
20,226 |
+28 |
Hover/Click |
|
Nov22 |
210813 |
62.98 |
63.10 |
62.98 |
62.99 |
-0.49 |
336 |
27,532 |
+70 |
Hover/Click |
|
Dec22 |
210813 |
62.90 |
63.18 |
62.19 |
62.66 |
-0.48 |
23,792 |
181,031 |
+144 |
Hover/Click |
| Total Volume and Open Interest |
1,082,443 |
2,183,513 |
-11,281 |
|
| e-miNY Crude Oil(NYM) |
|
Sep21 |
210813 |
68.950 |
69.225 |
67.775 |
68.450 |
-0.650 |
24,690 |
1,989 |
-159 |
|
|
Oct21 |
210813 |
68.750 |
68.975 |
67.575 |
68.200 |
-0.700 |
4,970 |
1,201 |
+78 |
|
|
Nov21 |
210813 |
68.275 |
68.600 |
67.250 |
67.850 |
-0.700 |
176 |
241 |
-7 |
|
|
Dec21 |
210813 |
67.775 |
68.150 |
66.800 |
67.400 |
-0.700 |
240 |
529 |
+5 |
|
|
Jan22 |
210813 |
67.025 |
67.625 |
66.500 |
66.975 |
-0.675 |
7 |
52 |
-1 |
|
|
Feb22 |
210813 |
66.550 |
66.550 |
66.400 |
66.550 |
-0.650 |
2 |
25 |
+0 |
|
|
Mar22 |
210813 |
65.950 |
66.125 |
65.950 |
66.125 |
-0.625 |
35 |
25 |
-8 |
|
|
Apr22 |
210813 |
66.200 |
66.250 |
65.700 |
65.725 |
-0.600 |
23 |
54 |
+6 |
|
|
May22 |
210813 |
65.200 |
65.375 |
65.200 |
65.350 |
-0.550 |
0 |
15 |
+0 |
|
|
Jun22 |
210813 |
64.650 |
64.950 |
64.650 |
64.950 |
-0.550 |
4 |
57 |
+0 |
|
| Total Volume and Open Interest |
30,152 |
4,320 |
-86 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Sep21 |
210813 |
210.00 |
210.74 |
206.34 |
207.79 |
-2.60 |
61,287 |
94,529 |
-2,542 |
Hover/Click |
|
Oct21 |
210813 |
210.27 |
211.01 |
206.65 |
208.03 |
-2.65 |
37,141 |
75,617 |
+8,935 |
Hover/Click |
|
Nov21 |
210813 |
210.47 |
211.11 |
206.75 |
208.12 |
-2.63 |
17,175 |
41,665 |
+1,032 |
Hover/Click |
|
Dec21 |
210813 |
210.07 |
210.85 |
206.58 |
207.96 |
-2.62 |
20,881 |
56,388 |
+822 |
Hover/Click |
|
Jan22 |
210813 |
209.21 |
210.50 |
206.38 |
207.72 |
-2.59 |
6,733 |
28,364 |
+928 |
Hover/Click |
|
Feb22 |
210813 |
209.00 |
209.86 |
205.85 |
207.18 |
-2.56 |
1,901 |
11,876 |
-191 |
Hover/Click |
|
Mar22 |
210813 |
207.80 |
208.68 |
204.88 |
206.24 |
-2.47 |
7,256 |
23,053 |
+1,813 |
Hover/Click |
|
Apr22 |
210813 |
206.49 |
206.49 |
203.54 |
204.86 |
-2.38 |
1,526 |
5,806 |
-261 |
Hover/Click |
|
May22 |
210813 |
206.08 |
206.12 |
202.57 |
203.94 |
-2.35 |
1,295 |
4,789 |
+48 |
Hover/Click |
|
Jun22 |
210813 |
205.52 |
205.67 |
201.92 |
203.29 |
-2.34 |
3,036 |
26,791 |
-221 |
Hover/Click |
|
Jul22 |
210813 |
204.99 |
204.99 |
203.10 |
203.29 |
-2.29 |
435 |
3,494 |
+30 |
Hover/Click |
|
Aug22 |
210813 |
205.40 |
205.40 |
203.22 |
203.33 |
-2.25 |
200 |
2,103 |
+36 |
Hover/Click |
|
Sep22 |
210813 |
204.00 |
204.00 |
203.29 |
203.43 |
-2.18 |
181 |
2,486 |
+21 |
Hover/Click |
|
Oct22 |
210813 |
203.57 |
203.57 |
203.57 |
203.57 |
-2.11 |
135 |
1,841 |
+110 |
Hover/Click |
| Total Volume and Open Interest |
160,325 |
402,518 |
+10,601 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Sep21 |
210813 |
227.23 |
227.44 |
224.60 |
226.26 |
-1.28 |
73,418 |
99,139 |
-3,491 |
Hover/Click |
|
Oct21 |
210813 |
212.68 |
212.88 |
209.85 |
211.29 |
-1.71 |
64,736 |
103,845 |
+10,765 |
Hover/Click |
|
Nov21 |
210813 |
207.35 |
207.35 |
204.20 |
205.64 |
-1.80 |
24,632 |
44,829 |
+2,432 |
Hover/Click |
|
Dec21 |
210813 |
202.87 |
203.17 |
200.29 |
201.72 |
-1.79 |
16,730 |
54,121 |
+1,290 |
Hover/Click |
|
Jan22 |
210813 |
199.86 |
201.12 |
198.55 |
199.87 |
-1.62 |
4,638 |
15,069 |
-53 |
Hover/Click |
|
Feb22 |
210813 |
199.20 |
200.50 |
198.50 |
199.51 |
-1.56 |
1,829 |
7,970 |
-36 |
Hover/Click |
|
Mar22 |
210813 |
200.70 |
201.22 |
198.78 |
200.24 |
-1.52 |
2,936 |
12,206 |
-55 |
Hover/Click |
|
Apr22 |
210813 |
212.79 |
212.79 |
210.90 |
211.90 |
-1.47 |
571 |
6,439 |
-11 |
Hover/Click |
|
May22 |
210813 |
212.49 |
212.49 |
210.15 |
211.64 |
-1.41 |
588 |
2,995 |
+268 |
Hover/Click |
|
Jun22 |
210813 |
211.16 |
211.16 |
209.00 |
210.30 |
-1.39 |
428 |
5,100 |
-16 |
Hover/Click |
| Total Volume and Open Interest |
191,169 |
360,371 |
+11,164 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Sep21 |
210813 |
226.26 |
226.26 |
226.26 |
226.26 |
-1.28 |
2 |
2 |
+0 |
|
|
Oct21 |
210813 |
211.29 |
211.29 |
211.29 |
211.29 |
-1.71 |
|
|
|
|
|
Nov21 |
210813 |
205.64 |
205.64 |
205.64 |
205.64 |
-1.80 |
|
|
|
|
|
Dec21 |
210813 |
201.72 |
201.72 |
201.72 |
201.72 |
-1.79 |
|
|
|
|
| Total Volume and Open Interest |
2 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Sep21 |
210813 |
3.915 |
3.953 |
3.846 |
3.861 |
-0.072 |
161,899 |
160,885 |
-37,371 |
Hover/Click |
|
Oct21 |
210813 |
3.929 |
3.964 |
3.860 |
3.875 |
-0.073 |
81,434 |
195,203 |
+9,807 |
Hover/Click |
|
Nov21 |
210813 |
4.008 |
4.039 |
3.934 |
3.949 |
-0.072 |
63,795 |
173,012 |
+14,741 |
Hover/Click |
|
Dec21 |
210813 |
4.124 |
4.157 |
4.055 |
4.070 |
-0.069 |
16,020 |
75,978 |
+1,294 |
Hover/Click |
|
Jan22 |
210813 |
4.189 |
4.223 |
4.123 |
4.135 |
-0.073 |
26,949 |
133,563 |
+391 |
Hover/Click |
|
Feb22 |
210813 |
4.121 |
4.146 |
4.049 |
4.058 |
-0.072 |
10,834 |
55,135 |
+50 |
Hover/Click |
|
Mar22 |
210813 |
3.867 |
3.887 |
3.799 |
3.808 |
-0.065 |
19,142 |
103,599 |
-2,674 |
Hover/Click |
|
Apr22 |
210813 |
3.339 |
3.339 |
3.278 |
3.289 |
-0.056 |
15,707 |
110,161 |
+1,880 |
Hover/Click |
|
May22 |
210813 |
3.269 |
3.269 |
3.213 |
3.222 |
-0.053 |
11,367 |
94,727 |
+1,942 |
Hover/Click |
|
Jun22 |
210813 |
3.290 |
3.294 |
3.242 |
3.251 |
-0.055 |
2,203 |
30,718 |
+325 |
Hover/Click |
|
Jul22 |
210813 |
3.330 |
3.333 |
3.280 |
3.285 |
-0.055 |
857 |
26,156 |
-39 |
Hover/Click |
|
Aug22 |
210813 |
3.319 |
3.332 |
3.285 |
3.293 |
-0.054 |
728 |
25,099 |
-58 |
Hover/Click |
|
Sep22 |
210813 |
3.312 |
3.319 |
3.272 |
3.280 |
-0.053 |
1,875 |
25,416 |
+142 |
Hover/Click |
|
Oct22 |
210813 |
3.331 |
3.339 |
3.295 |
3.301 |
-0.051 |
5,298 |
65,481 |
+333 |
Hover/Click |
|
Nov22 |
210813 |
3.400 |
3.405 |
3.363 |
3.369 |
-0.050 |
2,614 |
26,983 |
+1,048 |
Hover/Click |
|
Dec22 |
210813 |
3.532 |
3.534 |
3.484 |
3.493 |
-0.048 |
1,071 |
23,854 |
+331 |
Hover/Click |
| Total Volume and Open Interest |
428,157 |
1,411,574 |
-8,528 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Oct21 |
210813 |
71.12 |
71.38 |
70.00 |
70.59 |
-0.72 |
324,038 |
384,896 |
-28,292 |
Hover/Click |
|
Nov21 |
210813 |
70.68 |
70.97 |
69.61 |
70.20 |
-0.71 |
171,830 |
377,177 |
+14,966 |
Hover/Click |
|
Dec21 |
210813 |
70.23 |
70.49 |
69.16 |
69.74 |
-0.70 |
149,001 |
303,317 |
+2,110 |
Hover/Click |
|
Jan22 |
210813 |
69.78 |
70.02 |
68.73 |
69.30 |
-0.68 |
43,435 |
138,082 |
+3,051 |
Hover/Click |
|
Feb22 |
210813 |
69.34 |
69.57 |
68.35 |
68.87 |
-0.65 |
26,325 |
83,320 |
-326 |
Hover/Click |
|
Mar22 |
210813 |
68.87 |
69.16 |
67.98 |
68.49 |
-0.63 |
35,343 |
109,802 |
+2,990 |
Hover/Click |
|
Apr22 |
210813 |
68.33 |
68.83 |
67.66 |
68.16 |
-0.62 |
12,972 |
41,999 |
+45 |
Hover/Click |
|
May22 |
210813 |
67.95 |
68.51 |
67.37 |
67.87 |
-0.60 |
8,164 |
46,371 |
+691 |
Hover/Click |
|
Jun22 |
210813 |
68.02 |
68.17 |
67.09 |
67.58 |
-0.58 |
34,046 |
152,715 |
+2,672 |
Hover/Click |
|
Jul22 |
210813 |
67.24 |
67.33 |
67.24 |
67.29 |
-0.56 |
4,746 |
34,919 |
+1,216 |
Hover/Click |
|
Aug22 |
210813 |
67.01 |
67.01 |
67.01 |
67.01 |
-0.53 |
1,747 |
29,784 |
+397 |
Hover/Click |
|
Sep22 |
210813 |
67.64 |
67.64 |
66.72 |
66.72 |
-0.52 |
4,159 |
41,670 |
+114 |
Hover/Click |
|
Oct22 |
210813 |
66.44 |
66.44 |
66.44 |
66.44 |
-0.50 |
979 |
25,441 |
+315 |
Hover/Click |
|
Nov22 |
210813 |
66.14 |
66.14 |
66.14 |
66.14 |
-0.48 |
521 |
23,795 |
+90 |
Hover/Click |
| Total Volume and Open Interest |
875,073 |
2,279,099 |
+2,220 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Sep21 |
210813 |
584.75 |
587.25 |
574.75 |
582.50 |
-1.00 |
121,499 |
238,050 |
+8,140 |
Hover/Click |
|
Oct21 |
210813 |
585.25 |
588.00 |
575.50 |
583.25 |
-1.25 |
49,433 |
201,656 |
+8,878 |
Hover/Click |
|
Nov21 |
210813 |
583.75 |
586.25 |
574.25 |
582.00 |
-1.00 |
34,903 |
115,157 |
+6,663 |
Hover/Click |
|
Dec21 |
210813 |
580.25 |
582.50 |
571.00 |
578.50 |
-1.25 |
43,912 |
156,700 |
+2,813 |
Hover/Click |
|
Jan22 |
210813 |
577.50 |
580.50 |
570.00 |
576.75 |
-1.25 |
8,320 |
68,623 |
+463 |
Hover/Click |
|
Feb22 |
210813 |
576.50 |
579.00 |
569.50 |
575.75 |
-1.25 |
4,019 |
20,400 |
-51 |
Hover/Click |
|
Mar22 |
210813 |
575.50 |
577.50 |
568.50 |
574.50 |
-1.25 |
5,311 |
25,423 |
+454 |
Hover/Click |
|
Apr22 |
210813 |
572.50 |
575.75 |
567.00 |
572.75 |
-1.25 |
4,549 |
14,030 |
+665 |
Hover/Click |
|
May22 |
210813 |
572.25 |
573.25 |
565.50 |
571.25 |
-1.00 |
3,024 |
14,996 |
+523 |
Hover/Click |
|
Jun22 |
210813 |
571.00 |
572.25 |
566.00 |
569.50 |
-1.00 |
7,672 |
66,224 |
-950 |
Hover/Click |
| Total Volume and Open Interest |
334,475 |
1,028,724 |
-2,067 |
|
| Ethanol(CBOT) |
|
Sep21 |
210813 |
2.220 |
2.220 |
2.220 |
2.220 |
unch |
|
|
|
|
|
Oct21 |
210813 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
|
Nov21 |
210813 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
|
Dec21 |
210813 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
|
Jan22 |
210813 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Feb22 |
210813 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Mar22 |
210813 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Apr22 |
210813 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Sep21 |
210813 |
68.87 |
69.21 |
67.78 |
68.44 |
-0.65 |
35,646 |
41,871 |
-2,724 |
Hover/Click |
|
Oct21 |
210813 |
68.66 |
68.96 |
67.58 |
68.21 |
-0.69 |
51,467 |
90,270 |
-935 |
Hover/Click |
|
Nov21 |
210813 |
68.04 |
68.56 |
67.29 |
67.84 |
-0.71 |
35,987 |
48,731 |
+2,694 |
Hover/Click |
|
Dec21 |
210813 |
67.46 |
68.10 |
66.91 |
67.41 |
-0.70 |
35,619 |
118,012 |
+993 |
Hover/Click |
|
Jan22 |
210813 |
66.97 |
67.62 |
66.52 |
66.98 |
-0.68 |
13,215 |
19,073 |
+0 |
Hover/Click |
|
Feb22 |
210813 |
66.42 |
67.07 |
66.09 |
66.54 |
-0.65 |
5,050 |
10,977 |
+343 |
Hover/Click |
|
Mar22 |
210813 |
65.99 |
66.64 |
65.99 |
66.13 |
-0.62 |
2,549 |
23,594 |
+83 |
Hover/Click |
|
Apr22 |
210813 |
66.08 |
66.08 |
65.73 |
65.73 |
-0.59 |
662 |
11,766 |
-47 |
Hover/Click |
|
May22 |
210813 |
65.67 |
65.67 |
65.34 |
65.34 |
-0.56 |
854 |
6,811 |
+318 |
Hover/Click |
|
Jun22 |
210813 |
64.84 |
65.41 |
64.84 |
64.94 |
-0.55 |
4,921 |
47,536 |
+301 |
Hover/Click |
|
Jul22 |
210813 |
64.52 |
64.52 |
64.52 |
64.52 |
-0.54 |
180 |
4,116 |
-8 |
Hover/Click |
|
Aug22 |
210813 |
64.11 |
64.11 |
64.11 |
64.11 |
-0.52 |
74 |
3,685 |
+18 |
Hover/Click |
|
Sep22 |
210813 |
63.73 |
63.73 |
63.73 |
63.73 |
-0.50 |
156 |
8,952 |
-71 |
Hover/Click |
|
Oct22 |
210813 |
63.35 |
63.35 |
63.35 |
63.35 |
-0.50 |
13 |
4,474 |
-6 |
Hover/Click |
|
Nov22 |
210813 |
62.99 |
62.99 |
62.99 |
62.99 |
-0.49 |
53 |
5,374 |
+8 |
Hover/Click |
|
Dec22 |
210813 |
62.66 |
62.66 |
62.66 |
62.66 |
-0.48 |
7,650 |
90,028 |
+963 |
Hover/Click |
| Total Volume and Open Interest |
197,943 |
604,211 |
+3,389 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep21 |
210813 |
92.990 |
93.010 |
92.470 |
92.512 |
-0.525 |
18,561 |
43,113 |
-277 |
Hover/Click |
|
Dec21 |
210813 |
92.970 |
92.980 |
92.450 |
92.500 |
-0.512 |
321 |
1,696 |
+127 |
Hover/Click |
|
Mar22 |
210813 |
92.425 |
92.435 |
92.425 |
92.435 |
-0.507 |
1 |
164 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
18,883 |
44,977 |
-149 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep21 |
210813 |
73.37 |
73.83 |
73.34 |
73.74 |
+0.41 |
71,831 |
167,775 |
-3,191 |
Hover/Click |
|
Dec21 |
210813 |
73.48 |
73.85 |
73.41 |
73.77 |
+0.41 |
22 |
511 |
+8 |
Hover/Click |
|
Mar22 |
210813 |
73.81 |
73.86 |
73.81 |
73.81 |
+0.41 |
0 |
47 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
71,926 |
168,604 |
-3,138 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep21 |
210813 |
138.15 |
138.77 |
137.91 |
138.69 |
+0.68 |
73,001 |
174,668 |
+238 |
Hover/Click |
|
Dec21 |
210813 |
138.16 |
138.77 |
137.94 |
138.71 |
+0.68 |
56 |
2,511 |
+23 |
Hover/Click |
|
Mar22 |
210813 |
138.74 |
138.78 |
138.00 |
138.74 |
+0.68 |
0 |
193 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
73,213 |
179,187 |
+312 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep21 |
210813 |
79.85 |
79.99 |
79.79 |
79.89 |
+0.09 |
51,345 |
161,958 |
+195 |
Hover/Click |
|
Dec21 |
210813 |
79.87 |
79.98 |
79.79 |
79.88 |
+0.09 |
837 |
8,385 |
+52 |
Hover/Click |
|
Mar22 |
210813 |
79.84 |
79.96 |
79.80 |
79.88 |
+0.09 |
8 |
674 |
+5 |
Hover/Click |
|
Jun22 |
210813 |
79.84 |
79.85 |
79.84 |
79.84 |
+0.09 |
4 |
157 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
52,214 |
171,860 |
+258 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep21 |
210813 |
90.59 |
91.31 |
90.56 |
91.26 |
+0.71 |
91,318 |
208,389 |
+3,651 |
Hover/Click |
|
Dec21 |
210813 |
90.66 |
91.37 |
90.62 |
91.33 |
+0.71 |
97 |
981 |
+51 |
Hover/Click |
|
Mar22 |
210813 |
91.36 |
91.45 |
91.36 |
91.45 |
+0.71 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
91,588 |
209,935 |
+3,804 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep21 |
210813 |
108.36 |
109.38 |
108.31 |
109.34 |
+1.02 |
22,380 |
45,182 |
+626 |
Hover/Click |
|
Dec21 |
210813 |
108.61 |
109.60 |
108.58 |
109.60 |
+1.03 |
12 |
559 |
+4 |
Hover/Click |
|
Mar22 |
210813 |
109.89 |
109.89 |
109.89 |
109.89 |
+1.02 |
0 |
35 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
22,395 |
45,792 |
+633 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep21 |
210813 |
117.37 |
118.12 |
117.36 |
118.02 |
+0.65 |
140,171 |
683,297 |
+1,789 |
Hover/Click |
|
Dec21 |
210813 |
117.63 |
118.32 |
117.61 |
118.23 |
+0.65 |
750 |
7,721 |
-296 |
Hover/Click |
|
Mar22 |
210813 |
118.35 |
118.57 |
118.35 |
118.49 |
+0.65 |
41 |
9,743 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
141,239 |
703,627 |
+1,529 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep21 |
210813 |
499.13 |
502.25 |
498.25 |
501.00 |
+1.50 |
50,204 |
153,488 |
+3,990 |
Hover/Click |
|
Dec21 |
210813 |
492.38 |
495.75 |
492.25 |
494.63 |
+1.63 |
6 |
2,974 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
50,210 |
156,500 |
+3,990 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Sep21 |
210813 |
189.60 |
191.05 |
188.90 |
190.20 |
+0.35 |
5,876 |
35,090 |
-235 |
Hover/Click |
|
Oct21 |
210813 |
189.30 |
190.20 |
188.15 |
189.45 |
+0.35 |
35 |
340 |
+7 |
|
|
Nov21 |
210813 |
188.50 |
189.25 |
187.55 |
188.75 |
+0.35 |
17 |
16 |
+15 |
|
|
Dec21 |
210813 |
186.85 |
188.40 |
186.50 |
187.70 |
+0.35 |
20 |
38 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
5,948 |
35,484 |
-199 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210813 |
163~040 |
164~260 |
163~000 |
164~130 |
+1~160 |
348,557 |
1,187,156 |
-3,153 |
Hover/Click |
|
Dec21 |
210813 |
161~150 |
163~070 |
161~150 |
162~270 |
+1~160 |
1,727 |
8,435 |
+465 |
Hover/Click |
|
Mar22 |
210813 |
162~270 |
162~270 |
162~270 |
162~270 |
+1~160 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
350,284 |
1,195,591 |
-2,688 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210813 |
133~165 |
134~030 |
133~150 |
133~305 |
+0~160 |
1,724,961 |
4,009,861 |
-43,561 |
Hover/Click |
|
Dec21 |
210813 |
132~295 |
133~155 |
132~275 |
133~105 |
+0~165 |
11,509 |
27,588 |
+4,614 |
Hover/Click |
|
Mar22 |
210813 |
133~085 |
133~085 |
133~085 |
133~085 |
+0~165 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,736,470 |
4,037,449 |
-38,947 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210813 |
123~264 |
124~026 |
123~256 |
124~002 |
+0~066 |
981,265 |
3,418,307 |
+3,187 |
Hover/Click |
|
Dec21 |
210813 |
123~110 |
123~196 |
123~102 |
123~170 |
+0~074 |
10,434 |
29,996 |
+7,133 |
Hover/Click |
|
Mar22 |
210813 |
123~170 |
123~170 |
123~170 |
123~170 |
+0~074 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
991,699 |
3,448,303 |
+10,320 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210813 |
110~076 |
110~085 |
110~073 |
110~082 |
+0~006 |
328,313 |
1,958,489 |
+2,577 |
Hover/Click |
|
Dec21 |
210813 |
110~020 |
110~033 |
110~017 |
110~027 |
+0~007 |
3,611 |
10,922 |
+2,073 |
Hover/Click |
|
Mar22 |
210813 |
110~027 |
110~027 |
110~027 |
110~027 |
+0~007 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
331,924 |
1,969,411 |
+4,650 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Sep21 |
210813 |
99.870 |
99.875 |
99.870 |
99.875 |
+0.005 |
83,365 |
1,008,925 |
-7,209 |
|
|
Dec21 |
210813 |
99.820 |
99.825 |
99.815 |
99.820 |
+0.005 |
157,581 |
1,032,342 |
-9,120 |
|
|
Mar22 |
210813 |
99.840 |
99.850 |
99.840 |
99.845 |
+0.005 |
155,325 |
901,375 |
-3,047 |
|
|
Jun22 |
210813 |
99.795 |
99.805 |
99.790 |
99.800 |
+0.010 |
177,740 |
795,164 |
+11,871 |
|
|
Sep22 |
210813 |
99.695 |
99.710 |
99.695 |
99.705 |
+0.010 |
256,091 |
726,660 |
+14,948 |
|
|
Dec22 |
210813 |
99.535 |
99.555 |
99.530 |
99.545 |
+0.015 |
312,991 |
914,602 |
+12,314 |
|
|
Mar23 |
210813 |
99.425 |
99.455 |
99.420 |
99.445 |
+0.025 |
204,933 |
993,374 |
-9,147 |
|
|
Jun23 |
210813 |
99.290 |
99.325 |
99.285 |
99.310 |
+0.030 |
218,230 |
787,714 |
-20,006 |
|
|
Sep23 |
210813 |
99.070 |
99.110 |
99.065 |
99.095 |
+0.035 |
258,966 |
672,718 |
-3,719 |
|
|
Dec23 |
210813 |
98.955 |
99.005 |
98.950 |
98.990 |
+0.045 |
351,866 |
953,402 |
+8,271 |
|
|
Mar24 |
210813 |
98.845 |
98.910 |
98.840 |
98.890 |
+0.055 |
190,262 |
384,181 |
-13,409 |
|
|
Jun24 |
210813 |
98.750 |
98.820 |
98.745 |
98.795 |
+0.060 |
128,210 |
379,890 |
+1,798 |
|
|
Sep24 |
210813 |
98.665 |
98.740 |
98.655 |
98.715 |
+0.070 |
136,342 |
463,104 |
-13,446 |
|
|
Dec24 |
210813 |
98.575 |
98.660 |
98.570 |
98.635 |
+0.070 |
178,991 |
872,844 |
+992 |
|
|
Mar25 |
210813 |
98.525 |
98.615 |
98.520 |
98.585 |
+0.070 |
61,171 |
326,094 |
+2,547 |
|
|
Jun25 |
210813 |
98.470 |
98.560 |
98.465 |
98.535 |
+0.075 |
54,478 |
185,777 |
+558 |
|
|
Sep25 |
210813 |
98.420 |
98.510 |
98.420 |
98.490 |
+0.080 |
35,594 |
180,384 |
+1,442 |
|
|
Dec25 |
210813 |
98.360 |
98.455 |
98.360 |
98.430 |
+0.080 |
35,962 |
167,706 |
-4,480 |
|
| Total Volume and Open Interest |
3,071,378 |
12,247,893 |
-28,140 |
|
| Ultra T-Bond(CBOT) |
|
Sep21 |
210813 |
195~30 |
198~31 |
195~22 |
198~11 |
+2~31 |
161,332 |
1,229,985 |
+2,503 |
|
|
Dec21 |
210813 |
194~06 |
197~07 |
193~31 |
196~20 |
+2~31 |
333 |
46,517 |
+34 |
|
|
Mar22 |
210813 |
196~20 |
196~20 |
196~20 |
196~20 |
+2~31 |
|
|
|
|
| Total Volume and Open Interest |
161,665 |
1,276,502 |
+2,537 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Sep21 |
210813 |
148~310 |
150~015 |
148~290 |
149~250 |
+0~300 |
354,815 |
1,447,759 |
+13,475 |
|
|
Dec21 |
210813 |
147~015 |
148~050 |
147~015 |
147~285 |
+0~295 |
8,995 |
24,374 |
+7,150 |
|
|
Mar22 |
210813 |
147~285 |
147~285 |
147~285 |
147~285 |
+0~295 |
|
|
|
|
| Total Volume and Open Interest |
363,810 |
1,472,133 |
+20,625 |
|
| 30 Day Federal Funds(CBOT) |
|
Aug21 |
210813 |
99.902 |
99.905 |
99.902 |
99.902 |
unch |
6,169 |
114,971 |
-1,990 |
|
|
Sep21 |
210813 |
99.905 |
99.910 |
99.905 |
99.905 |
unch |
1,409 |
88,305 |
+237 |
|
|
Oct21 |
210813 |
99.910 |
99.910 |
99.905 |
99.910 |
unch |
2,186 |
82,351 |
+254 |
|
|
Nov21 |
210813 |
99.910 |
99.915 |
99.910 |
99.915 |
unch |
2,815 |
92,647 |
-248 |
|
|
Dec21 |
210813 |
99.910 |
99.915 |
99.910 |
99.915 |
unch |
5,750 |
53,519 |
+2,462 |
|
|
Jan22 |
210813 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
3,559 |
78,099 |
-607 |
|
| Total Volume and Open Interest |
56,563 |
989,837 |
+309 |
|
| 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 |
210813 |
216.48 |
217.62 |
215.84 |
216.96 |
+0.42 |
62,783 |
314,991 |
-7,957 |
|
|
Dec21 |
210813 |
215.30 |
215.30 |
215.30 |
215.30 |
+0.42 |
405 |
14,128 |
-57 |
|
|
Mar22 |
210813 |
214.16 |
214.16 |
214.16 |
214.16 |
+0.42 |
|
|
|
|
| Total Volume and Open Interest |
63,188 |
329,119 |
-8,014 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210813 |
176.52 |
176.80 |
176.29 |
176.64 |
+0.06 |
579,582 |
1,567,583 |
+26,852 |
Hover/Click |
|
Dec21 |
210813 |
173.60 |
173.86 |
173.39 |
173.73 |
+0.06 |
486 |
19,200 |
+203 |
Hover/Click |
|
Mar22 |
210813 |
175.79 |
175.79 |
175.79 |
175.79 |
+0.06 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
580,068 |
1,586,783 |
+27,055 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210813 |
135.23 |
135.29 |
135.14 |
135.23 |
-0.02 |
309,814 |
1,447,064 |
-2,396 |
Hover/Click |
|
Dec21 |
210813 |
136.05 |
136.05 |
136.03 |
136.03 |
-0.02 |
610 |
20,576 |
+367 |
Hover/Click |
|
Mar22 |
210813 |
137.23 |
137.23 |
137.23 |
137.23 |
-0.62 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
310,424 |
1,467,640 |
-2,029 |
|
| Euro-Schatz(EUREX) |
|
Sep21 |
210813 |
112.32 |
112.32 |
112.29 |
112.31 |
-0.01 |
161,149 |
1,396,285 |
-34,146 |
|
|
Dec21 |
210813 |
112.34 |
112.34 |
112.32 |
112.32 |
-0.01 |
0 |
1,661 |
+0 |
|
|
Mar22 |
210813 |
112.31 |
112.31 |
112.31 |
112.31 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
161,149 |
1,397,946 |
-34,146 |
|
| 3-Mth Euribor(EUREX) |
|
Sep21 |
210813 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
1,541 |
+0 |
|
|
Dec21 |
210813 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
741 |
+0 |
|
|
Mar22 |
210813 |
100.530 |
100.530 |
100.530 |
100.530 |
-0.005 |
0 |
778 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,963 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Sep21 |
210813 |
129~16 |
129~28 |
129~12 |
129~21 |
+0~06 |
220,793 |
742,055 |
-2,232 |
Hover/Click |
|
Dec21 |
210813 |
128~11 |
128~23 |
128~11 |
128~21 |
+0~06 |
8 |
129 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
220,801 |
742,184 |
-2,224 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Sep21 |
210813 |
99.92 |
99.93 |
99.92 |
99.93 |
+0.01 |
18,027 |
496,744 |
+901 |
|
|
Dec21 |
210813 |
99.87 |
99.88 |
99.86 |
99.87 |
unch |
27,266 |
464,167 |
-5,544 |
|
|
Mar22 |
210813 |
99.69 |
99.70 |
99.68 |
99.69 |
+0.00 |
31,709 |
471,999 |
-2,821 |
|
|
Jun22 |
210813 |
99.57 |
99.60 |
99.57 |
99.58 |
+0.01 |
44,463 |
315,303 |
-11,734 |
|
|
Sep22 |
210813 |
99.50 |
99.53 |
99.50 |
99.51 |
+0.01 |
54,130 |
361,533 |
-590 |
|
|
Dec22 |
210813 |
99.46 |
99.48 |
99.45 |
99.46 |
unch |
51,639 |
399,048 |
-317 |
|
| Total Volume and Open Interest |
425,092 |
4,496,891 |
-1,437 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Sep21 |
210813 |
100.540 |
100.545 |
100.540 |
100.545 |
+0.005 |
48,261 |
406,325 |
+6,888 |
|
|
Dec21 |
210813 |
100.540 |
100.545 |
100.535 |
100.540 |
unch |
18,425 |
410,948 |
-2,494 |
|
|
Mar22 |
210813 |
100.530 |
100.535 |
100.530 |
100.535 |
unch |
19,136 |
291,599 |
-951 |
|
| Total Volume and Open Interest |
566,582 |
4,234,519 |
+27,417 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep21 |
210813 |
99.99 |
99.99 |
99.98 |
99.99 |
unch |
8,015 |
118,848 |
-4,036 |
|
|
Dec21 |
210813 |
99.97 |
99.97 |
99.96 |
99.97 |
unch |
4,118 |
128,663 |
-1,778 |
|
|
Mar22 |
210813 |
99.93 |
99.94 |
99.93 |
99.94 |
unch |
2,154 |
138,792 |
+475 |
|
|
Jun22 |
210813 |
99.86 |
99.87 |
99.85 |
99.86 |
-0.01 |
2,464 |
165,111 |
+440 |
|
|
Sep22 |
210813 |
99.75 |
99.75 |
99.74 |
99.75 |
unch |
5,944 |
120,529 |
-1,010 |
|
|
Dec22 |
210813 |
99.61 |
99.62 |
99.60 |
99.61 |
-0.01 |
6,972 |
95,697 |
+476 |
|
|
Mar23 |
210813 |
99.48 |
99.48 |
99.47 |
99.47 |
-0.01 |
5,754 |
52,432 |
+1,254 |
|
|
Jun23 |
210813 |
99.36 |
99.36 |
99.35 |
99.36 |
-0.01 |
2,644 |
52,889 |
-199 |
|
|
Sep23 |
210813 |
99.26 |
99.26 |
99.25 |
99.26 |
-0.01 |
586 |
6,058 |
+252 |
|
|
Dec23 |
210813 |
99.17 |
99.17 |
99.17 |
99.17 |
-0.01 |
0 |
2,085 |
+0 |
|
| Total Volume and Open Interest |
38,652 |
881,486 |
-4,125 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep21 |
210813 |
98.82 |
98.82 |
98.78 |
98.79 |
-0.03 |
151,409 |
1,278,498 |
-4,568 |
|
|
Dec21 |
210813 |
98.75 |
98.75 |
98.75 |
98.75 |
-0.03 |
|
|
|
|
| Total Volume and Open Interest |
151,409 |
1,278,498 |
-4,568 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep21 |
210813 |
99.68 |
99.68 |
99.67 |
99.68 |
-0.00 |
105,463 |
820,328 |
+9,827 |
|
|
Dec21 |
210813 |
99.57 |
99.57 |
99.57 |
99.57 |
-0.01 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
105,463 |
820,331 |
+9,827 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Aug21 |
210813 |
1758.3 |
1777.4 |
1757.4 |
1775.2 |
+26.2 |
542 |
1,144 |
-517 |
Hover/Click |
|
Oct21 |
210813 |
1752.7 |
1779.6 |
1751.6 |
1776.0 |
+26.2 |
5,909 |
46,639 |
-1,079 |
Hover/Click |
|
Dec21 |
210813 |
1754.4 |
1781.9 |
1753.0 |
1778.2 |
+26.4 |
185,442 |
386,219 |
-267 |
Hover/Click |
|
Feb22 |
210813 |
1759.8 |
1783.5 |
1758.5 |
1780.3 |
+26.5 |
3,171 |
21,859 |
-343 |
Hover/Click |
|
Apr22 |
210813 |
1761.3 |
1785.5 |
1761.3 |
1782.4 |
+26.3 |
1,482 |
9,946 |
+800 |
Hover/Click |
|
Jun22 |
210813 |
1760.9 |
1785.9 |
1760.0 |
1784.4 |
+26.3 |
250 |
5,499 |
-4 |
Hover/Click |
|
Aug22 |
210813 |
1777.5 |
1786.3 |
1777.5 |
1786.1 |
+26.4 |
0 |
802 |
+0 |
Hover/Click |
|
Oct22 |
210813 |
1774.9 |
1787.9 |
1774.9 |
1787.9 |
+26.4 |
0 |
358 |
+0 |
Hover/Click |
|
Dec22 |
210813 |
1776.4 |
1791.4 |
1776.4 |
1789.2 |
+25.8 |
7 |
1,712 |
-1 |
Hover/Click |
|
Feb23 |
210813 |
1792.2 |
1792.2 |
1792.2 |
1792.2 |
+25.8 |
|
|
|
Hover/Click |
|
Apr23 |
210813 |
1795.4 |
1795.4 |
1795.4 |
1795.4 |
+25.8 |
|
|
|
Hover/Click |
|
Jun23 |
210813 |
1798.6 |
1798.6 |
1798.6 |
1798.6 |
+25.8 |
0 |
8 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
197,749 |
475,719 |
-1,513 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Sep21 |
210813 |
2315.5 |
2383.0 |
2313.0 |
2377.9 |
+66.3 |
70,051 |
83,765 |
-7,072 |
Hover/Click |
|
Dec21 |
210813 |
2322.0 |
2388.0 |
2320.0 |
2383.2 |
+66.3 |
19,717 |
63,743 |
+9,881 |
Hover/Click |
|
Mar22 |
210813 |
2330.5 |
2390.0 |
2330.5 |
2388.6 |
+66.4 |
834 |
5,899 |
+171 |
Hover/Click |
|
May22 |
210813 |
2332.5 |
2393.0 |
2332.5 |
2392.7 |
+66.8 |
367 |
1,450 |
+102 |
Hover/Click |
|
Jul22 |
210813 |
2392.0 |
2396.5 |
2392.0 |
2396.5 |
+66.8 |
44 |
951 |
+10 |
Hover/Click |
|
Sep22 |
210813 |
2365.0 |
2400.6 |
2365.0 |
2400.6 |
+66.8 |
3 |
149 |
+1 |
Hover/Click |
|
Dec22 |
210813 |
2406.5 |
2406.5 |
2406.5 |
2406.5 |
+66.8 |
4 |
102 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
91,131 |
157,577 |
+3,086 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct21 |
210813 |
1016.3 |
1029.2 |
1011.7 |
1026.0 |
+8.3 |
12,676 |
58,815 |
-617 |
Hover/Click |
|
Jan22 |
210813 |
1017.0 |
1031.0 |
1014.3 |
1028.2 |
+8.1 |
229 |
4,344 |
+33 |
Hover/Click |
|
Apr22 |
210813 |
1021.9 |
1033.0 |
1021.7 |
1031.0 |
+8.1 |
56 |
364 |
+20 |
Hover/Click |
|
Jul22 |
210813 |
1033.5 |
1033.5 |
1033.5 |
1033.5 |
+8.1 |
12 |
60 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
12,984 |
63,687 |
-584 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep21 |
210813 |
2632.00 |
2662.50 |
2607.00 |
2656.50 |
+32.60 |
1,648 |
7,045 |
-241 |
Hover/Click |
|
Dec21 |
210813 |
2639.00 |
2667.50 |
2618.00 |
2663.30 |
+32.30 |
547 |
3,494 |
+354 |
Hover/Click |
|
Mar22 |
210813 |
2662.90 |
2662.90 |
2662.90 |
2662.90 |
+32.40 |
0 |
24 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,195 |
10,565 |
+113 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Sep21 |
210813 |
436.20 |
443.10 |
435.15 |
439.15 |
+3.15 |
53,318 |
75,472 |
-7,251 |
Hover/Click |
|
Dec21 |
210813 |
435.15 |
441.90 |
434.15 |
438.15 |
+3.20 |
25,290 |
75,252 |
+6,076 |
Hover/Click |
|
Mar22 |
210813 |
435.20 |
440.80 |
433.45 |
437.30 |
+2.95 |
5,109 |
32,540 |
+1,827 |
Hover/Click |
|
May22 |
210813 |
434.65 |
439.90 |
433.60 |
436.65 |
+2.75 |
530 |
5,505 |
+325 |
Hover/Click |
|
Jul22 |
210813 |
436.00 |
436.05 |
436.00 |
436.05 |
+2.75 |
18 |
1,657 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
85,022 |
201,072 |
+1,173 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210813 |
35429 |
35519 |
35381 |
35420 |
+18 |
118,032 |
116,498 |
+2,668 |
Hover/Click |
|
Dec21 |
210813 |
35281 |
35390 |
35267 |
35298 |
+17 |
171 |
917 |
+3 |
Hover/Click |
|
Mar22 |
210813 |
35225 |
35248 |
35210 |
35233 |
+21 |
2 |
12 |
+1 |
Hover/Click |
|
Jun22 |
210813 |
35115 |
35115 |
35115 |
35115 |
+21 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
118,205 |
117,428 |
+2,672 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Sep21 |
210813 |
4462.50 |
4462.50 |
4452.25 |
4462.50 |
+8.00 |
1,141 |
34,016 |
+245 |
|
|
Dec21 |
210813 |
4452.50 |
4452.50 |
4452.50 |
4452.50 |
+8.00 |
|
|
|
|
|
Mar22 |
210813 |
1168.60 |
1168.60 |
1168.60 |
1168.60 |
+8.10 |
|
|
|
|
|
Jun22 |
210813 |
1158.80 |
1158.80 |
1158.80 |
1158.80 |
+7.70 |
|
|
|
|
| Total Volume and Open Interest |
1,141 |
34,090 |
+245 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep21 |
210813 |
4455.75 |
4463.25 |
4451.00 |
4462.50 |
+8.00 |
1,001,054 |
2,576,868 |
+7,459 |
Hover/Click |
|
Dec21 |
210813 |
4444.00 |
4453.00 |
4441.75 |
4452.50 |
+8.00 |
4,341 |
82,989 |
+3,267 |
Hover/Click |
|
Mar22 |
210813 |
4436.25 |
4446.00 |
4434.50 |
4445.50 |
+8.25 |
15 |
1,386 |
-6 |
Hover/Click |
|
Jun22 |
210813 |
4435.50 |
4435.50 |
4435.50 |
4435.50 |
+7.50 |
6 |
45,879 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,005,416 |
2,707,418 |
+10,720 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep21 |
210813 |
15079.75 |
15141.75 |
15055.25 |
15125.75 |
+47.25 |
479,700 |
229,795 |
-1,316 |
Hover/Click |
|
Dec21 |
210813 |
15060.00 |
15127.75 |
15045.50 |
15113.75 |
+47.25 |
1,082 |
2,255 |
+47 |
Hover/Click |
|
Mar22 |
210813 |
15111.25 |
15117.00 |
15048.75 |
15113.00 |
+47.25 |
10 |
36 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
480,792 |
232,091 |
-1,268 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep21 |
210813 |
2732.00 |
2739.00 |
2723.70 |
2729.30 |
-4.00 |
7,242 |
43,056 |
-255 |
Hover/Click |
|
Dec21 |
210813 |
2722.00 |
2730.30 |
2719.50 |
2721.60 |
-6.30 |
3 |
8 |
+0 |
Hover/Click |
|
Mar22 |
210813 |
2744.40 |
2744.40 |
2744.40 |
2744.40 |
-5.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
7,245 |
43,064 |
-255 |
|
| Volatility Index(CBOE) |
|
Aug21 |
210813 |
16.88 |
17.05 |
16.50 |
16.63 |
-0.37 |
53,591 |
60,471 |
-14,331 |
|
|
Sep21 |
210813 |
19.31 |
19.60 |
19.05 |
19.49 |
+0.09 |
65,617 |
151,259 |
+11,557 |
|
|
Oct21 |
210813 |
20.70 |
20.95 |
20.47 |
20.82 |
+0.07 |
15,645 |
40,612 |
+1,145 |
|
|
Nov21 |
210813 |
21.50 |
21.66 |
21.22 |
21.56 |
+0.01 |
9,233 |
24,765 |
+2,121 |
|
| Total Volume and Open Interest |
151,032 |
314,682 |
+1,485 |
|
| S & P 600(CME) |
|
Sep21 |
210813 |
1350.40 |
1350.40 |
1350.40 |
1350.40 |
-9.20 |
|
|
|
|
|
Dec21 |
210813 |
1351.30 |
1351.30 |
1351.30 |
1351.30 |
-9.20 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep21 |
210813 |
2242.90 |
2244.80 |
2218.30 |
2222.20 |
-20.30 |
148,546 |
449,862 |
-4,293 |
Hover/Click |
|
Dec21 |
210813 |
2235.50 |
2239.40 |
2214.00 |
2217.00 |
-20.70 |
93 |
1,656 |
-36 |
Hover/Click |
|
Mar22 |
210813 |
2212.00 |
2212.00 |
2212.00 |
2212.00 |
-20.20 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
148,639 |
451,519 |
-4,329 |
|
| Nikkei 225(CME) |
|
Sep21 |
210813 |
28100 |
28130 |
27845 |
27915 |
-165 |
3,218 |
15,899 |
+11 |
|
|
Dec21 |
210813 |
27875 |
27955 |
27700 |
27765 |
-155 |
3 |
118 |
+1 |
|
| Total Volume and Open Interest |
3,221 |
16,017 |
+12 |
|
| 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 |
210813 |
28100 |
28105 |
27925 |
27990 |
-30 |
286,839 |
308,113 |
+14,176 |
|
|
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 |
210813 |
28100 |
28100 |
27920 |
27990 |
-30 |
15,265 |
200,619 |
+2,331 |
|
|
Dec21 |
210813 |
27790 |
27860 |
27740 |
27780 |
-50 |
64 |
46,482 |
+1,231 |
|
|
Mar22 |
210813 |
27820 |
27820 |
27740 |
27740 |
-30 |
7 |
3,486 |
+6 |
|
| Total Volume and Open Interest |
15,336 |
299,968 |
+3,718 |
|
| Nikkei 225(CME) Yen |
|
Sep21 |
210813 |
28085 |
28115 |
27825 |
27900 |
-155 |
22,360 |
49,127 |
+1,211 |
|
|
Dec21 |
210813 |
27720 |
27880 |
27645 |
27705 |
-155 |
2 |
92 |
+1 |
|
|
Mar22 |
210813 |
27665 |
27665 |
27665 |
27665 |
-120 |
|
|
|
|
| Total Volume and Open Interest |
22,362 |
49,219 |
+1,212 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep21 |
210813 |
27900 |
27900 |
27900 |
27900 |
-160 |
|
|
|
|
|
Dec21 |
210813 |
27710 |
27710 |
27710 |
27710 |
-150 |
|
|
|
|
|
Mar22 |
210813 |
27670 |
27670 |
27670 |
27670 |
-120 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Aug21 |
210813 |
6881.0 |
6913.5 |
6880.0 |
6896.0 |
+14.0 |
42,870 |
263,171 |
+1,453 |
|
|
Sep21 |
210813 |
6879.5 |
6909.0 |
6877.5 |
6892.5 |
+14.0 |
7,241 |
26,114 |
+5,672 |
|
|
Oct21 |
210813 |
6878.0 |
6878.0 |
6878.0 |
6878.0 |
+14.0 |
|
|
|
|
|
Dec21 |
210813 |
6862.5 |
6862.5 |
6862.5 |
6862.5 |
+14.0 |
0 |
28,539 |
+0 |
|
|
Mar22 |
210813 |
6844.5 |
6844.5 |
6844.5 |
6844.5 |
+14.0 |
|
|
|
|
|
Jun22 |
210813 |
6713.0 |
6713.0 |
6713.0 |
6713.0 |
+14.0 |
|
|
|
|
| Total Volume and Open Interest |
50,111 |
327,328 |
+7,125 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Aug21 |
210813 |
26391 |
26444 |
26081 |
26310 |
-78 |
94,174 |
90,303 |
-1,262 |
|
|
Sep21 |
210813 |
26330 |
26349 |
26008 |
26231 |
-77 |
1,349 |
3,868 |
+385 |
|
| Total Volume and Open Interest |
96,138 |
99,382 |
-923 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210813 |
15942.0 |
16024.0 |
15920.0 |
15969.0 |
+32.0 |
61,536 |
82,419 |
+4,408 |
|
|
Dec21 |
210813 |
15948.0 |
15991.0 |
15943.0 |
15943.0 |
+32.0 |
3 |
415 |
-2 |
|
|
Mar22 |
210813 |
15923.0 |
15923.0 |
15923.0 |
15923.0 |
+32.0 |
0 |
54 |
+0 |
|
| Total Volume and Open Interest |
61,539 |
82,888 |
+4,406 |
|
| Mini-DAX(EUREX) |
|
Sep21 |
210813 |
15939.0 |
16024.0 |
15919.0 |
15969.0 |
+32.0 |
40,562 |
17,507 |
+1,580 |
|
|
Dec21 |
210813 |
15911.0 |
15988.0 |
15911.0 |
15943.0 |
+32.0 |
20 |
423 |
+9 |
|
|
Mar22 |
210813 |
15950.0 |
15950.0 |
15923.0 |
15923.0 |
+32.0 |
0 |
17 |
+0 |
|
| Total Volume and Open Interest |
40,582 |
17,947 |
+1,589 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210813 |
4224 |
4239 |
4219 |
4226 |
+2 |
464,982 |
2,943,284 |
+47,047 |
|
|
Dec21 |
210813 |
4200 |
4210 |
4196 |
4202 |
+2 |
44,261 |
166,760 |
+33,036 |
|
|
Mar22 |
210813 |
4186 |
4186 |
4186 |
4186 |
+2 |
0 |
7,596 |
+0 |
|
| Total Volume and Open Interest |
509,243 |
3,134,576 |
+80,083 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210813 |
12436 |
12468 |
12424 |
12443 |
+17 |
21,282 |
143,143 |
-658 |
|
|
Dec21 |
210813 |
12409 |
12409 |
12409 |
12409 |
+18 |
3 |
1,001 |
+1 |
|
|
Mar22 |
210813 |
12289 |
12289 |
12289 |
12289 |
+19 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
21,285 |
144,146 |
-657 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep21 |
210813 |
7174.00 |
7189.00 |
7159.50 |
7184.00 |
+25.00 |
84,590 |
598,498 |
+8,904 |
|
|
Dec21 |
210813 |
7137.50 |
7154.50 |
7137.50 |
7150.50 |
+25.00 |
159 |
2,375 |
+13 |
|
|
Mar22 |
210813 |
7079.50 |
7079.50 |
7079.50 |
7079.50 |
+25.00 |
0 |
69 |
+0 |
|
| Total Volume and Open Interest |
84,749 |
600,947 |
+8,917 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep21 |
210813 |
7497.0 |
7550.0 |
7492.0 |
7545.0 |
+47.0 |
28,439 |
274,955 |
+3,732 |
|
|
Dec21 |
210813 |
7516.0 |
7516.0 |
7516.0 |
7516.0 |
+47.0 |
0 |
147 |
+0 |
|
|
Mar22 |
210813 |
7449.0 |
7449.0 |
7449.0 |
7449.0 |
+47.0 |
|
|
|
|
| Total Volume and Open Interest |
28,507 |
276,106 |
+3,766 |
|
| FTSE MIB(ISE) |
|
Sep21 |
210813 |
26550.00 |
26680.00 |
26530.00 |
26651.00 |
+93.00 |
14,604 |
81,892 |
+1,865 |
|
|
Dec21 |
210813 |
26250.00 |
26300.00 |
26225.00 |
26289.00 |
+91.00 |
26 |
770 |
+21 |
|
|
Mar22 |
210813 |
26104.00 |
26104.00 |
26104.00 |
26104.00 |
+81.00 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
14,630 |
82,669 |
+1,886 |
|
| KOSPI 200(KFE) |
|
Sep21 |
210813 |
421.75 |
422.50 |
414.20 |
416.10 |
-7.25 |
242,977 |
265,848 |
+2,219 |
|
|
Dec21 |
210813 |
421.35 |
421.85 |
413.85 |
415.60 |
-7.30 |
749 |
31,055 |
+562 |
|
|
Mar22 |
210813 |
413.90 |
413.90 |
410.60 |
410.60 |
-9.60 |
0 |
2,557 |
-199 |
|
| Total Volume and Open Interest |
243,726 |
317,177 |
+2,782 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Aug21 |
210813 |
527.75 |
529.40 |
523.90 |
525.20 |
-1.65 |
144 |
444 |
-121 |
|
|
Sep21 |
210813 |
526.30 |
528.35 |
522.95 |
524.15 |
-1.85 |
152 |
1,533 |
+105 |
|
|
Oct21 |
210813 |
522.15 |
522.15 |
522.15 |
522.15 |
-5.85 |
|
|
|
|
| Total Volume and Open Interest |
296 |
1,977 |
-16 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
