|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon August 16, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Sep21 |
210816 |
1373.25 |
1385.50 |
1367.75 |
1376.00 |
+3.00 |
21,963 |
36,356 |
-1,856 |
Hover/Click |
Nov21 |
210816 |
1366.25 |
1378.00 |
1360.75 |
1368.25 |
+3.25 |
161,209 |
368,029 |
-612 |
Hover/Click |
Jan22 |
210816 |
1370.00 |
1381.50 |
1365.00 |
1372.25 |
+3.00 |
29,315 |
70,618 |
+337 |
Hover/Click |
Mar22 |
210816 |
1361.75 |
1373.50 |
1358.75 |
1364.75 |
+3.25 |
24,034 |
94,043 |
+1,373 |
Hover/Click |
May22 |
210816 |
1357.50 |
1368.00 |
1356.00 |
1361.75 |
+3.50 |
10,070 |
41,167 |
-678 |
Hover/Click |
Jul22 |
210816 |
1354.00 |
1363.00 |
1351.50 |
1358.00 |
+4.00 |
5,226 |
23,675 |
+177 |
Hover/Click |
Aug22 |
210816 |
1335.00 |
1343.25 |
1332.25 |
1338.50 |
+5.25 |
316 |
1,535 |
+57 |
Hover/Click |
Sep22 |
210816 |
1295.50 |
1295.75 |
1291.00 |
1292.00 |
+6.50 |
239 |
1,909 |
-10 |
Hover/Click |
Nov22 |
210816 |
1255.50 |
1265.25 |
1254.00 |
1262.50 |
+5.75 |
2,760 |
16,515 |
+419 |
Hover/Click |
Jan23 |
210816 |
1253.00 |
1261.75 |
1253.00 |
1259.50 |
+5.50 |
117 |
950 |
+69 |
Hover/Click |
Mar23 |
210816 |
1236.00 |
1239.00 |
1231.25 |
1237.00 |
+3.50 |
56 |
945 |
-2 |
Hover/Click |
May23 |
210816 |
1232.00 |
1232.00 |
1232.00 |
1232.00 |
+3.50 |
39 |
140 |
+3 |
Hover/Click |
Jul23 |
210816 |
1234.25 |
1235.00 |
1233.50 |
1233.50 |
+3.50 |
40 |
114 |
+23 |
Hover/Click |
Aug23 |
210816 |
1228.00 |
1228.00 |
1228.00 |
1228.00 |
+1.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
255,435 |
656,522 |
-733 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Sep21 |
210816 |
357.80 |
361.10 |
355.40 |
359.40 |
+1.80 |
30,823 |
48,492 |
-2,359 |
Hover/Click |
Oct21 |
210816 |
356.70 |
360.30 |
354.40 |
358.70 |
+2.00 |
11,966 |
36,838 |
+698 |
Hover/Click |
Dec21 |
210816 |
360.20 |
363.80 |
357.90 |
362.50 |
+2.10 |
56,236 |
160,802 |
+2,341 |
Hover/Click |
Jan22 |
210816 |
359.90 |
363.50 |
357.80 |
362.50 |
+2.50 |
9,786 |
32,087 |
+679 |
Hover/Click |
Mar22 |
210816 |
357.70 |
361.40 |
356.60 |
360.70 |
+2.90 |
10,876 |
38,324 |
+872 |
Hover/Click |
May22 |
210816 |
357.60 |
361.40 |
356.60 |
360.80 |
+2.90 |
4,485 |
20,626 |
+307 |
Hover/Click |
Jul22 |
210816 |
359.10 |
362.70 |
358.00 |
362.20 |
+2.90 |
2,913 |
13,126 |
+319 |
Hover/Click |
Aug22 |
210816 |
355.20 |
358.60 |
354.50 |
358.00 |
+2.50 |
384 |
3,089 |
+43 |
Hover/Click |
Sep22 |
210816 |
348.60 |
351.10 |
348.20 |
350.90 |
+2.20 |
203 |
2,712 |
+14 |
Hover/Click |
Oct22 |
210816 |
341.90 |
341.90 |
339.00 |
341.90 |
+2.00 |
485 |
2,467 |
+204 |
Hover/Click |
Total Volume and Open Interest |
128,800 |
365,751 |
+3,172 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Sep21 |
210816 |
64.05 |
64.45 |
63.19 |
63.29 |
-0.43 |
17,034 |
59,371 |
+357 |
Hover/Click |
Oct21 |
210816 |
63.63 |
64.11 |
62.85 |
63.00 |
-0.36 |
16,999 |
47,888 |
+1,517 |
Hover/Click |
Dec21 |
210816 |
63.62 |
64.00 |
62.74 |
62.94 |
-0.34 |
64,122 |
175,828 |
-1,543 |
Hover/Click |
Jan22 |
210816 |
63.29 |
63.64 |
62.46 |
62.66 |
-0.31 |
12,891 |
53,066 |
+1,533 |
Hover/Click |
Mar22 |
210816 |
62.60 |
62.89 |
61.80 |
62.00 |
-0.27 |
11,628 |
40,153 |
+1,074 |
Hover/Click |
May22 |
210816 |
61.77 |
62.03 |
61.02 |
61.26 |
-0.26 |
6,205 |
24,983 |
+497 |
Hover/Click |
Jul22 |
210816 |
61.00 |
61.21 |
60.29 |
60.44 |
-0.29 |
4,051 |
17,981 |
+740 |
Hover/Click |
Aug22 |
210816 |
59.43 |
60.21 |
59.43 |
59.53 |
-0.26 |
726 |
1,839 |
+103 |
Hover/Click |
Sep22 |
210816 |
59.33 |
59.43 |
58.72 |
58.73 |
-0.22 |
452 |
1,985 |
-32 |
Hover/Click |
Oct22 |
210816 |
58.34 |
58.64 |
58.00 |
58.00 |
-0.12 |
710 |
2,619 |
+90 |
Hover/Click |
Total Volume and Open Interest |
135,649 |
438,516 |
+4,319 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov21 |
210816 |
894.3 |
919.0 |
894.3 |
912.4 |
+18.1 |
8,782 |
121,104 |
-810 |
Hover/Click |
Jan22 |
210816 |
887.9 |
905.5 |
887.9 |
898.2 |
+15.4 |
2,846 |
57,111 |
+206 |
Hover/Click |
Mar22 |
210816 |
875.6 |
886.7 |
870.6 |
880.7 |
+12.9 |
1,758 |
21,162 |
+417 |
Hover/Click |
May22 |
210816 |
858.9 |
867.0 |
850.6 |
860.7 |
+12.6 |
886 |
7,378 |
+292 |
Hover/Click |
Jul22 |
210816 |
834.6 |
842.7 |
826.3 |
836.3 |
+12.4 |
401 |
4,564 |
+65 |
Hover/Click |
Total Volume and Open Interest |
14,731 |
212,706 |
+179 |
|
Corn(CBOT) |
Weekly |
Monthly |
Sep21 |
210816 |
568.25 |
572.00 |
561.00 |
564.75 |
-3.50 |
247,372 |
186,562 |
-20,680 |
Hover/Click |
Dec21 |
210816 |
573.00 |
576.00 |
564.75 |
568.75 |
-4.25 |
441,563 |
758,637 |
+34,791 |
Hover/Click |
Mar22 |
210816 |
579.00 |
582.25 |
571.75 |
576.25 |
-3.25 |
66,848 |
203,755 |
+1,316 |
Hover/Click |
May22 |
210816 |
583.00 |
585.75 |
576.00 |
580.50 |
-2.50 |
33,996 |
87,548 |
+777 |
Hover/Click |
Jul22 |
210816 |
582.00 |
584.75 |
575.25 |
580.00 |
-2.00 |
30,849 |
84,874 |
+2,054 |
Hover/Click |
Sep22 |
210816 |
529.50 |
534.50 |
524.75 |
529.75 |
+0.25 |
7,295 |
41,459 |
-749 |
Hover/Click |
Dec22 |
210816 |
517.00 |
521.00 |
512.25 |
517.50 |
+0.75 |
18,049 |
77,004 |
+2,276 |
Hover/Click |
Mar23 |
210816 |
524.00 |
526.75 |
519.25 |
524.00 |
+0.75 |
409 |
3,064 |
+137 |
Hover/Click |
May23 |
210816 |
528.25 |
529.00 |
523.50 |
528.25 |
+1.50 |
63 |
294 |
+32 |
Hover/Click |
Jul23 |
210816 |
529.75 |
532.25 |
525.25 |
530.25 |
+1.25 |
150 |
1,150 |
+33 |
Hover/Click |
Total Volume and Open Interest |
846,931 |
1,449,115 |
+20,028 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Sep21 |
210816 |
762.50 |
770.25 |
757.75 |
760.50 |
-1.75 |
109,432 |
90,461 |
-12,406 |
Hover/Click |
Dec21 |
210816 |
774.50 |
784.25 |
771.75 |
775.00 |
+0.75 |
85,084 |
183,485 |
+14,006 |
Hover/Click |
Mar22 |
210816 |
784.25 |
794.75 |
782.00 |
786.00 |
+2.00 |
18,806 |
57,894 |
+3,252 |
Hover/Click |
May22 |
210816 |
786.50 |
793.50 |
781.75 |
787.25 |
+3.00 |
8,374 |
13,371 |
+1,346 |
Hover/Click |
Jul22 |
210816 |
739.75 |
747.75 |
737.50 |
745.25 |
+4.25 |
7,635 |
27,677 |
+1,693 |
Hover/Click |
Sep22 |
210816 |
740.00 |
746.00 |
738.25 |
744.50 |
+3.75 |
1,096 |
3,981 |
+399 |
Hover/Click |
Total Volume and Open Interest |
233,452 |
388,781 |
+9,404 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Sep21 |
210816 |
742.00 |
749.00 |
734.75 |
736.50 |
-5.75 |
41,822 |
60,406 |
-3,185 |
Hover/Click |
Dec21 |
210816 |
754.25 |
761.50 |
747.25 |
749.25 |
-5.75 |
38,594 |
109,415 |
+5,891 |
Hover/Click |
Mar22 |
210816 |
762.75 |
769.00 |
755.25 |
757.75 |
-5.50 |
10,457 |
42,072 |
+1,342 |
Hover/Click |
May22 |
210816 |
763.00 |
767.00 |
753.25 |
756.75 |
-5.50 |
2,321 |
9,284 |
+616 |
Hover/Click |
Jul22 |
210816 |
724.00 |
729.25 |
719.50 |
723.75 |
-2.00 |
2,244 |
8,183 |
+473 |
Hover/Click |
Sep22 |
210816 |
729.00 |
729.25 |
721.25 |
725.00 |
-0.25 |
305 |
1,757 |
+71 |
Hover/Click |
Dec22 |
210816 |
732.25 |
734.25 |
727.25 |
730.50 |
-1.00 |
303 |
2,206 |
-36 |
Hover/Click |
Total Volume and Open Interest |
96,138 |
233,586 |
+5,205 |
|
Wheat(MGE) |
Weekly |
Monthly |
Sep21 |
210816 |
944.00 |
951.50 |
936.25 |
942.00 |
-2.25 |
9,346 |
29,008 |
-1,168 |
Hover/Click |
Dec21 |
210816 |
929.00 |
937.00 |
920.75 |
927.00 |
-2.50 |
11,431 |
33,714 |
+1,767 |
Hover/Click |
Mar22 |
210816 |
917.50 |
924.50 |
910.75 |
916.25 |
-0.75 |
2,485 |
10,917 |
+540 |
Hover/Click |
May22 |
210816 |
903.50 |
911.00 |
900.00 |
905.00 |
unch |
481 |
3,207 |
+85 |
Hover/Click |
Jul22 |
210816 |
896.50 |
896.50 |
887.00 |
889.00 |
+1.00 |
101 |
947 |
+9 |
Hover/Click |
Sep22 |
210816 |
800.00 |
800.00 |
790.00 |
791.50 |
-8.50 |
83 |
960 |
+47 |
Hover/Click |
Total Volume and Open Interest |
23,941 |
79,132 |
+1,285 |
|
Oats(CBOT) |
Weekly |
Monthly |
Sep21 |
210816 |
494.25 |
508.75 |
494.25 |
500.00 |
+5.75 |
73 |
217 |
-20 |
Hover/Click |
Dec21 |
210816 |
492.50 |
509.25 |
492.50 |
498.25 |
+5.75 |
510 |
3,934 |
-12 |
Hover/Click |
Mar22 |
210816 |
492.75 |
498.00 |
491.50 |
494.25 |
+8.75 |
40 |
235 |
+8 |
Hover/Click |
May22 |
210816 |
483.75 |
495.25 |
483.75 |
490.25 |
+11.50 |
7 |
54 |
+0 |
Hover/Click |
Total Volume and Open Interest |
630 |
4,456 |
-24 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Sep21 |
210816 |
13.55 |
13.61 |
13.47 |
13.55 |
+0.02 |
365 |
5,369 |
-104 |
Hover/Click |
Nov21 |
210816 |
13.83 |
13.88 |
13.80 |
13.82 |
+0.01 |
176 |
1,860 |
+148 |
Hover/Click |
Jan22 |
210816 |
13.97 |
13.97 |
13.90 |
13.94 |
+0.02 |
0 |
274 |
+0 |
Hover/Click |
Mar22 |
210816 |
13.96 |
14.01 |
13.96 |
13.98 |
+0.01 |
2 |
218 |
+0 |
Hover/Click |
Total Volume and Open Interest |
543 |
7,723 |
+44 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Aug21 |
210816 |
123.100 |
123.680 |
122.430 |
123.535 |
+0.785 |
6,207 |
8,162 |
-1,623 |
Hover/Click |
Oct21 |
210816 |
128.130 |
129.450 |
127.450 |
129.130 |
+1.000 |
15,915 |
122,484 |
-460 |
Hover/Click |
Dec21 |
210816 |
133.785 |
134.630 |
133.100 |
134.485 |
+0.660 |
7,162 |
63,571 |
+432 |
Hover/Click |
Feb22 |
210816 |
138.185 |
138.500 |
137.380 |
138.185 |
-0.165 |
8,328 |
45,937 |
+43 |
Hover/Click |
Apr22 |
210816 |
141.200 |
141.350 |
140.300 |
141.000 |
-0.350 |
6,838 |
30,982 |
+1,682 |
Hover/Click |
Jun22 |
210816 |
135.550 |
136.000 |
135.035 |
135.575 |
-0.460 |
1,823 |
9,835 |
+323 |
Hover/Click |
Total Volume and Open Interest |
46,503 |
285,487 |
+484 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug21 |
210816 |
158.200 |
158.485 |
157.000 |
157.200 |
-0.850 |
1,109 |
4,681 |
-249 |
Hover/Click |
Sep21 |
210816 |
163.150 |
163.500 |
161.235 |
162.000 |
-1.080 |
7,996 |
12,096 |
-393 |
Hover/Click |
Oct21 |
210816 |
165.800 |
166.035 |
164.300 |
164.950 |
-0.835 |
8,224 |
16,202 |
+596 |
Hover/Click |
Nov21 |
210816 |
167.535 |
167.785 |
166.130 |
166.600 |
-0.700 |
3,537 |
8,130 |
-58 |
Hover/Click |
Jan22 |
210816 |
166.400 |
167.130 |
165.750 |
166.080 |
-0.670 |
1,552 |
4,870 |
+53 |
Hover/Click |
Mar22 |
210816 |
166.080 |
167.000 |
165.685 |
166.000 |
-0.800 |
467 |
2,795 |
+84 |
Hover/Click |
Apr22 |
210816 |
167.485 |
168.000 |
167.035 |
167.750 |
+0.170 |
156 |
566 |
+11 |
Hover/Click |
Total Volume and Open Interest |
23,102 |
50,076 |
+57 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Oct21 |
210816 |
87.250 |
89.300 |
87.250 |
89.000 |
+2.470 |
14,816 |
101,903 |
+398 |
Hover/Click |
Dec21 |
210816 |
80.350 |
81.980 |
80.350 |
81.850 |
+1.670 |
8,067 |
68,202 |
+1,341 |
Hover/Click |
Feb22 |
210816 |
82.830 |
84.300 |
82.830 |
83.950 |
+0.970 |
4,730 |
41,199 |
-180 |
Hover/Click |
Apr22 |
210816 |
85.000 |
86.100 |
85.000 |
85.800 |
+0.920 |
1,351 |
27,050 |
+136 |
Hover/Click |
May22 |
210816 |
88.400 |
88.950 |
88.400 |
88.800 |
+1.220 |
26 |
689 |
+1 |
|
Jun22 |
210816 |
92.500 |
93.430 |
92.500 |
93.100 |
+0.700 |
491 |
14,200 |
+96 |
Hover/Click |
Jul22 |
210816 |
92.180 |
92.750 |
92.130 |
92.480 |
+0.480 |
86 |
3,532 |
+26 |
Hover/Click |
Aug22 |
210816 |
90.750 |
91.030 |
90.430 |
90.500 |
unch |
37 |
1,883 |
+16 |
Hover/Click |
Total Volume and Open Interest |
32,260 |
270,111 |
+1,110 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Aug21 |
210816 |
16.20 |
16.21 |
16.15 |
16.15 |
-0.04 |
64 |
4,327 |
-31 |
Hover/Click |
Sep21 |
210816 |
17.66 |
17.95 |
17.28 |
17.60 |
-0.02 |
206 |
5,296 |
+7 |
Hover/Click |
Oct21 |
210816 |
17.78 |
18.01 |
17.40 |
17.57 |
-0.17 |
185 |
3,781 |
-19 |
Hover/Click |
Nov21 |
210816 |
18.10 |
18.18 |
17.75 |
17.83 |
-0.27 |
31 |
2,711 |
-12 |
Hover/Click |
Dec21 |
210816 |
18.00 |
18.00 |
17.73 |
17.83 |
-0.12 |
2 |
2,185 |
+0 |
Hover/Click |
Jan22 |
210816 |
17.50 |
17.50 |
17.49 |
17.50 |
+0.01 |
2 |
1,330 |
+0 |
Hover/Click |
Feb22 |
210816 |
17.50 |
17.50 |
17.45 |
17.49 |
+0.02 |
3 |
1,090 |
+0 |
Hover/Click |
Mar22 |
210816 |
17.50 |
17.50 |
17.50 |
17.50 |
unch |
6 |
996 |
+0 |
Hover/Click |
Apr22 |
210816 |
17.55 |
17.55 |
17.54 |
17.55 |
+0.07 |
12 |
631 |
+2 |
Hover/Click |
May22 |
210816 |
17.50 |
17.52 |
17.50 |
17.52 |
unch |
2 |
656 |
+2 |
Hover/Click |
Jun22 |
210816 |
17.53 |
17.53 |
17.53 |
17.53 |
unch |
2 |
590 |
+0 |
Hover/Click |
Jul22 |
210816 |
17.55 |
17.55 |
17.55 |
17.55 |
unch |
0 |
180 |
+0 |
Hover/Click |
Aug22 |
210816 |
17.64 |
17.64 |
17.64 |
17.64 |
unch |
0 |
186 |
+0 |
Hover/Click |
Total Volume and Open Interest |
515 |
24,552 |
-51 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Sep21 |
210816 |
2540 |
2578 |
2538 |
2544 |
-3 |
11,743 |
14,071 |
-5,305 |
Hover/Click |
Dec21 |
210816 |
2611 |
2641 |
2601 |
2607 |
-13 |
36,519 |
105,229 |
+2,529 |
Hover/Click |
Mar22 |
210816 |
2626 |
2655 |
2623 |
2630 |
-5 |
16,460 |
46,515 |
-1,577 |
Hover/Click |
May22 |
210816 |
2623 |
2648 |
2623 |
2631 |
+4 |
3,302 |
19,499 |
+38 |
Hover/Click |
Jul22 |
210816 |
2615 |
2636 |
2615 |
2625 |
+10 |
1,069 |
8,154 |
+42 |
Hover/Click |
Sep22 |
210816 |
2612 |
2630 |
2612 |
2623 |
+14 |
161 |
9,166 |
+48 |
Hover/Click |
Dec22 |
210816 |
2609 |
2627 |
2609 |
2621 |
+13 |
149 |
15,047 |
+111 |
Hover/Click |
Total Volume and Open Interest |
69,403 |
223,475 |
-4,114 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Sep21 |
210816 |
181.95 |
186.25 |
179.75 |
183.20 |
+0.45 |
39,088 |
42,931 |
-14,938 |
Hover/Click |
Dec21 |
210816 |
185.00 |
189.25 |
182.75 |
186.25 |
+0.50 |
40,626 |
119,181 |
+8,791 |
Hover/Click |
Mar22 |
210816 |
187.55 |
191.80 |
185.50 |
189.00 |
+0.55 |
13,015 |
66,723 |
+1,907 |
Hover/Click |
May22 |
210816 |
188.65 |
192.55 |
186.80 |
189.90 |
+0.60 |
7,876 |
25,439 |
+1,770 |
Hover/Click |
Jul22 |
210816 |
190.55 |
193.10 |
187.80 |
190.65 |
+0.60 |
1,769 |
9,481 |
+97 |
Hover/Click |
Sep22 |
210816 |
189.20 |
193.65 |
189.15 |
191.35 |
+0.70 |
761 |
7,809 |
-29 |
Hover/Click |
Total Volume and Open Interest |
104,150 |
291,297 |
-2,337 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Sep21 |
210816 |
135.35 |
135.95 |
131.20 |
131.35 |
-4.10 |
847 |
5,570 |
-299 |
Hover/Click |
Nov21 |
210816 |
138.95 |
139.45 |
134.80 |
134.90 |
-3.95 |
671 |
5,731 |
+525 |
Hover/Click |
Jan22 |
210816 |
140.10 |
140.40 |
135.85 |
136.00 |
-4.85 |
42 |
692 |
+7 |
Hover/Click |
Mar22 |
210816 |
141.40 |
141.40 |
137.00 |
137.10 |
-4.90 |
9 |
63 |
+6 |
Hover/Click |
May22 |
210816 |
138.60 |
138.60 |
138.60 |
138.60 |
-5.05 |
5 |
31 |
+5 |
Hover/Click |
Jul22 |
210816 |
140.60 |
140.60 |
140.60 |
140.60 |
-5.05 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,574 |
12,088 |
+244 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct21 |
210816 |
19.99 |
20.17 |
19.89 |
20.03 |
+0.08 |
42,136 |
407,746 |
+811 |
Hover/Click |
Mar22 |
210816 |
20.54 |
20.73 |
20.48 |
20.63 |
+0.11 |
33,651 |
242,476 |
+5,402 |
Hover/Click |
May22 |
210816 |
19.44 |
19.58 |
19.39 |
19.51 |
+0.05 |
12,951 |
120,879 |
+3,388 |
Hover/Click |
Jul22 |
210816 |
18.31 |
18.41 |
18.27 |
18.31 |
-0.01 |
7,859 |
94,371 |
+1,244 |
Hover/Click |
Oct22 |
210816 |
17.72 |
17.84 |
17.64 |
17.78 |
+0.08 |
2,504 |
63,428 |
+322 |
Hover/Click |
Mar23 |
210816 |
17.45 |
17.70 |
17.45 |
17.66 |
+0.12 |
1,055 |
30,075 |
+130 |
Hover/Click |
May23 |
210816 |
16.52 |
16.79 |
16.52 |
16.76 |
+0.14 |
773 |
14,273 |
+250 |
Hover/Click |
Jul23 |
210816 |
15.75 |
15.91 |
15.75 |
15.88 |
+0.12 |
922 |
18,115 |
+191 |
Hover/Click |
Total Volume and Open Interest |
102,550 |
1,008,384 |
+12,084 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Sep21 |
210816 |
1701 |
1715 |
1701 |
1710 |
+7 |
9,081 |
41,061 |
-1,753 |
Hover/Click |
Dec21 |
210816 |
1785 |
1804 |
1785 |
1791 |
+3 |
15,266 |
85,544 |
-74 |
Hover/Click |
Mar22 |
210816 |
1781 |
1794 |
1780 |
1782 |
+2 |
9,698 |
68,985 |
+1,044 |
Hover/Click |
May22 |
210816 |
1776 |
1788 |
1774 |
1777 |
+3 |
3,395 |
36,609 |
+243 |
Hover/Click |
Jul22 |
210816 |
1753 |
1765 |
1753 |
1758 |
+6 |
994 |
19,328 |
+342 |
Hover/Click |
Sep22 |
210816 |
1743 |
1755 |
1743 |
1749 |
+6 |
763 |
23,682 |
+137 |
Hover/Click |
Dec22 |
210816 |
1737 |
1747 |
1737 |
1742 |
+6 |
715 |
12,543 |
-62 |
Hover/Click |
Total Volume and Open Interest |
40,227 |
291,109 |
-119 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Oct21 |
210816 |
491.10 |
499.40 |
491.00 |
496.30 |
+5.20 |
4,079 |
30,704 |
-477 |
Hover/Click |
Dec21 |
210816 |
510.10 |
515.00 |
508.30 |
512.90 |
+4.10 |
3,876 |
18,414 |
+1,311 |
Hover/Click |
Mar22 |
210816 |
514.00 |
520.80 |
514.00 |
519.70 |
+5.50 |
1,289 |
13,253 |
+639 |
Hover/Click |
May22 |
210816 |
507.30 |
512.00 |
507.10 |
511.10 |
+3.40 |
474 |
8,451 |
+176 |
Hover/Click |
Aug22 |
210816 |
493.40 |
495.90 |
493.30 |
495.20 |
+1.50 |
182 |
5,619 |
-2 |
Hover/Click |
Total Volume and Open Interest |
10,224 |
80,461 |
+1,691 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct21 |
210816 |
94.98 |
95.00 |
94.58 |
94.85 |
-0.36 |
32 |
329 |
+0 |
Hover/Click |
Dec21 |
210816 |
94.24 |
94.55 |
93.72 |
94.31 |
-0.01 |
26,986 |
158,919 |
-1,075 |
Hover/Click |
Mar22 |
210816 |
93.00 |
93.51 |
92.54 |
93.26 |
+0.07 |
6,954 |
58,244 |
-270 |
Hover/Click |
May22 |
210816 |
92.10 |
92.89 |
91.81 |
92.58 |
+0.17 |
2,946 |
13,789 |
+1,138 |
Hover/Click |
Jul22 |
210816 |
90.51 |
91.47 |
90.29 |
91.12 |
+0.30 |
1,310 |
12,803 |
+121 |
Hover/Click |
Oct22 |
210816 |
85.85 |
85.85 |
85.85 |
85.85 |
+0.43 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
39,032 |
261,410 |
-87 |
|
Lumber(CME) |
Weekly |
Monthly |
Sep21 |
210816 |
497.9 |
497.9 |
460.3 |
470.9 |
-24.3 |
236 |
1,378 |
-17 |
|
Nov21 |
210816 |
516.0 |
517.1 |
482.9 |
492.0 |
-26.0 |
106 |
908 |
+35 |
|
Jan22 |
210816 |
535.0 |
539.1 |
520.0 |
529.7 |
-26.3 |
12 |
184 |
+1 |
|
Mar22 |
210816 |
541.2 |
541.2 |
541.2 |
541.2 |
-26.3 |
0 |
43 |
+0 |
|
May22 |
210816 |
579.6 |
579.6 |
579.6 |
579.6 |
-26.3 |
0 |
17 |
+0 |
|
Jul22 |
210816 |
564.8 |
564.8 |
564.8 |
564.8 |
-26.3 |
|
|
|
|
Sep22 |
210816 |
564.8 |
564.8 |
564.8 |
564.8 |
-26.3 |
|
|
|
|
Total Volume and Open Interest |
354 |
2,530 |
+19 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Sep21 |
210816 |
67.71 |
68.27 |
65.73 |
67.29 |
-1.15 |
352,465 |
188,826 |
-28,834 |
Hover/Click |
Oct21 |
210816 |
67.63 |
68.03 |
65.51 |
67.05 |
-1.16 |
182,538 |
332,058 |
+20,912 |
Hover/Click |
Nov21 |
210816 |
67.21 |
67.64 |
65.21 |
66.70 |
-1.14 |
79,283 |
206,553 |
+9,306 |
Hover/Click |
Dec21 |
210816 |
66.78 |
67.22 |
64.85 |
66.29 |
-1.12 |
70,195 |
275,700 |
+1,453 |
Hover/Click |
Jan22 |
210816 |
66.52 |
66.75 |
64.50 |
65.89 |
-1.09 |
26,397 |
103,569 |
+2,587 |
Hover/Click |
Feb22 |
210816 |
66.08 |
66.35 |
64.12 |
65.48 |
-1.06 |
8,720 |
63,817 |
-711 |
Hover/Click |
Mar22 |
210816 |
65.55 |
65.90 |
63.73 |
65.09 |
-1.04 |
15,817 |
103,147 |
+414 |
Hover/Click |
Apr22 |
210816 |
65.09 |
65.09 |
63.40 |
64.71 |
-1.02 |
2,884 |
44,304 |
-5 |
Hover/Click |
May22 |
210816 |
64.61 |
64.94 |
63.25 |
64.34 |
-1.00 |
5,607 |
53,282 |
-222 |
Hover/Click |
Jun22 |
210816 |
64.43 |
64.73 |
62.66 |
63.97 |
-0.97 |
15,906 |
148,302 |
+869 |
Hover/Click |
Jul22 |
210816 |
63.95 |
63.95 |
62.42 |
63.58 |
-0.94 |
2,525 |
37,961 |
+324 |
Hover/Click |
Aug22 |
210816 |
63.50 |
63.50 |
62.16 |
63.20 |
-0.91 |
1,991 |
35,359 |
+219 |
Hover/Click |
Sep22 |
210816 |
62.81 |
63.21 |
61.76 |
62.84 |
-0.89 |
1,566 |
56,481 |
+28 |
Hover/Click |
Oct22 |
210816 |
62.49 |
62.49 |
61.79 |
62.49 |
-0.86 |
294 |
20,182 |
-44 |
Hover/Click |
Nov22 |
210816 |
61.58 |
62.31 |
60.92 |
62.15 |
-0.84 |
134 |
27,536 |
+4 |
Hover/Click |
Dec22 |
210816 |
62.22 |
62.48 |
60.61 |
61.84 |
-0.82 |
11,880 |
180,199 |
-832 |
Hover/Click |
Total Volume and Open Interest |
784,189 |
2,189,267 |
+5,754 |
|
e-miNY Crude Oil(NYM) |
Sep21 |
210816 |
67.850 |
68.275 |
65.725 |
67.300 |
-1.150 |
13,389 |
1,879 |
-110 |
|
Oct21 |
210816 |
67.725 |
68.050 |
65.525 |
67.050 |
-1.150 |
2,645 |
1,278 |
+77 |
|
Nov21 |
210816 |
67.600 |
67.600 |
65.250 |
66.700 |
-1.150 |
122 |
249 |
+8 |
|
Dec21 |
210816 |
67.100 |
67.175 |
64.875 |
66.300 |
-1.100 |
77 |
530 |
+1 |
|
Jan22 |
210816 |
66.200 |
66.250 |
64.525 |
65.900 |
-1.075 |
7 |
54 |
+2 |
|
Feb22 |
210816 |
65.400 |
65.675 |
64.400 |
65.475 |
-1.075 |
0 |
25 |
+0 |
|
Mar22 |
210816 |
65.300 |
65.350 |
64.200 |
65.100 |
-1.025 |
16 |
29 |
+4 |
|
Apr22 |
210816 |
65.025 |
65.025 |
63.600 |
64.700 |
-1.025 |
10 |
54 |
+0 |
|
May22 |
210816 |
64.525 |
64.525 |
63.500 |
64.350 |
-1.000 |
0 |
15 |
+0 |
|
Jun22 |
210816 |
64.650 |
64.650 |
62.950 |
63.975 |
-0.975 |
2 |
56 |
-1 |
|
Total Volume and Open Interest |
16,268 |
4,301 |
-19 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Sep21 |
210816 |
206.89 |
207.70 |
201.66 |
204.83 |
-2.96 |
51,793 |
87,720 |
-6,809 |
Hover/Click |
Oct21 |
210816 |
206.78 |
207.94 |
201.95 |
205.11 |
-2.92 |
32,052 |
79,748 |
+4,131 |
Hover/Click |
Nov21 |
210816 |
207.14 |
208.04 |
202.07 |
205.17 |
-2.95 |
14,427 |
43,880 |
+2,215 |
Hover/Click |
Dec21 |
210816 |
206.94 |
207.60 |
201.91 |
204.98 |
-2.98 |
11,152 |
56,026 |
-362 |
Hover/Click |
Jan22 |
210816 |
207.23 |
207.56 |
201.77 |
204.77 |
-2.95 |
3,598 |
28,816 |
+452 |
Hover/Click |
Feb22 |
210816 |
205.65 |
205.76 |
201.25 |
204.23 |
-2.95 |
1,580 |
11,879 |
+3 |
Hover/Click |
Mar22 |
210816 |
204.67 |
205.90 |
200.26 |
203.29 |
-2.95 |
3,948 |
23,693 |
+640 |
Hover/Click |
Apr22 |
210816 |
203.34 |
203.34 |
199.30 |
201.94 |
-2.92 |
1,198 |
5,825 |
+19 |
Hover/Click |
May22 |
210816 |
202.40 |
202.40 |
198.23 |
201.10 |
-2.84 |
1,302 |
4,839 |
+50 |
Hover/Click |
Jun22 |
210816 |
201.75 |
202.98 |
197.48 |
200.49 |
-2.80 |
3,458 |
26,901 |
+110 |
Hover/Click |
Jul22 |
210816 |
201.61 |
201.61 |
197.84 |
200.53 |
-2.76 |
1,034 |
3,751 |
+257 |
Hover/Click |
Aug22 |
210816 |
201.83 |
201.83 |
199.59 |
200.61 |
-2.72 |
541 |
2,119 |
+16 |
Hover/Click |
Sep22 |
210816 |
200.72 |
200.72 |
200.11 |
200.72 |
-2.71 |
871 |
2,773 |
+287 |
Hover/Click |
Oct22 |
210816 |
200.02 |
200.87 |
200.01 |
200.87 |
-2.70 |
678 |
2,074 |
+233 |
Hover/Click |
Total Volume and Open Interest |
129,090 |
403,796 |
+1,278 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Sep21 |
210816 |
224.65 |
225.90 |
218.05 |
220.09 |
-6.17 |
69,634 |
95,988 |
-3,151 |
Hover/Click |
Oct21 |
210816 |
210.00 |
210.93 |
203.88 |
206.68 |
-4.61 |
70,084 |
114,788 |
+10,943 |
Hover/Click |
Nov21 |
210816 |
205.00 |
205.00 |
198.48 |
201.36 |
-4.28 |
30,567 |
47,414 |
+2,585 |
Hover/Click |
Dec21 |
210816 |
200.92 |
201.42 |
194.69 |
197.71 |
-4.01 |
18,266 |
56,085 |
+1,964 |
Hover/Click |
Jan22 |
210816 |
198.72 |
199.43 |
192.95 |
195.99 |
-3.88 |
5,949 |
15,575 |
+506 |
Hover/Click |
Feb22 |
210816 |
196.90 |
197.20 |
192.75 |
195.74 |
-3.77 |
3,071 |
8,377 |
+407 |
Hover/Click |
Mar22 |
210816 |
194.06 |
198.18 |
193.48 |
196.56 |
-3.68 |
2,892 |
12,644 |
+438 |
Hover/Click |
Apr22 |
210816 |
206.52 |
209.60 |
205.15 |
208.21 |
-3.69 |
396 |
6,532 |
+93 |
Hover/Click |
May22 |
210816 |
207.01 |
209.33 |
205.30 |
208.04 |
-3.60 |
471 |
3,253 |
+258 |
Hover/Click |
Jun22 |
210816 |
207.70 |
207.95 |
203.73 |
206.76 |
-3.54 |
365 |
5,089 |
-11 |
Hover/Click |
Total Volume and Open Interest |
202,138 |
374,429 |
+14,058 |
|
e-miNY RBOB Gasoline(NYM) |
Sep21 |
210816 |
224.70 |
224.70 |
220.09 |
220.09 |
-6.17 |
1 |
3 |
+1 |
|
Oct21 |
210816 |
206.68 |
206.68 |
206.68 |
206.68 |
-4.61 |
|
|
|
|
Nov21 |
210816 |
201.36 |
201.36 |
201.36 |
201.36 |
-4.28 |
|
|
|
|
Dec21 |
210816 |
197.71 |
197.71 |
197.71 |
197.71 |
-4.01 |
|
|
|
|
Total Volume and Open Interest |
1 |
3 |
+1 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Sep21 |
210816 |
3.846 |
3.988 |
3.817 |
3.946 |
+0.085 |
186,993 |
139,030 |
-21,855 |
Hover/Click |
Oct21 |
210816 |
3.860 |
4.002 |
3.833 |
3.960 |
+0.085 |
102,197 |
203,500 |
+8,297 |
Hover/Click |
Nov21 |
210816 |
3.943 |
4.075 |
3.909 |
4.033 |
+0.084 |
66,356 |
187,387 |
+14,375 |
Hover/Click |
Dec21 |
210816 |
4.063 |
4.191 |
4.030 |
4.151 |
+0.081 |
20,615 |
78,544 |
+2,566 |
Hover/Click |
Jan22 |
210816 |
4.130 |
4.251 |
4.098 |
4.210 |
+0.075 |
34,127 |
135,049 |
+1,486 |
Hover/Click |
Feb22 |
210816 |
4.055 |
4.172 |
4.024 |
4.130 |
+0.072 |
9,769 |
54,725 |
-410 |
Hover/Click |
Mar22 |
210816 |
3.791 |
3.909 |
3.776 |
3.873 |
+0.065 |
23,562 |
101,308 |
-2,291 |
Hover/Click |
Apr22 |
210816 |
3.277 |
3.344 |
3.265 |
3.316 |
+0.027 |
19,981 |
111,073 |
+912 |
Hover/Click |
May22 |
210816 |
3.216 |
3.274 |
3.202 |
3.243 |
+0.021 |
12,953 |
98,134 |
+3,407 |
Hover/Click |
Jun22 |
210816 |
3.247 |
3.300 |
3.227 |
3.271 |
+0.020 |
3,823 |
30,339 |
-379 |
Hover/Click |
Jul22 |
210816 |
3.275 |
3.331 |
3.265 |
3.304 |
+0.019 |
1,405 |
26,284 |
+128 |
Hover/Click |
Aug22 |
210816 |
3.320 |
3.337 |
3.286 |
3.312 |
+0.019 |
820 |
25,114 |
+15 |
Hover/Click |
Sep22 |
210816 |
3.268 |
3.326 |
3.259 |
3.299 |
+0.019 |
2,199 |
25,913 |
+497 |
Hover/Click |
Oct22 |
210816 |
3.291 |
3.348 |
3.282 |
3.321 |
+0.020 |
4,890 |
64,920 |
-561 |
Hover/Click |
Nov22 |
210816 |
3.350 |
3.412 |
3.350 |
3.389 |
+0.020 |
1,355 |
27,235 |
+252 |
Hover/Click |
Dec22 |
210816 |
3.514 |
3.533 |
3.511 |
3.514 |
+0.021 |
656 |
24,028 |
+174 |
Hover/Click |
Total Volume and Open Interest |
496,050 |
1,418,965 |
+7,391 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Oct21 |
210816 |
70.05 |
70.45 |
68.14 |
69.51 |
-1.08 |
224,987 |
371,354 |
-13,542 |
Hover/Click |
Nov21 |
210816 |
69.67 |
70.02 |
67.80 |
69.14 |
-1.06 |
121,384 |
391,572 |
+14,395 |
Hover/Click |
Dec21 |
210816 |
69.21 |
69.55 |
67.40 |
68.68 |
-1.06 |
108,601 |
313,649 |
+10,332 |
Hover/Click |
Jan22 |
210816 |
68.78 |
69.11 |
67.01 |
68.26 |
-1.04 |
38,558 |
141,041 |
+2,959 |
Hover/Click |
Feb22 |
210816 |
68.42 |
68.67 |
66.64 |
67.85 |
-1.02 |
22,089 |
83,208 |
-112 |
Hover/Click |
Mar22 |
210816 |
68.04 |
68.27 |
66.31 |
67.49 |
-1.00 |
25,900 |
108,595 |
-1,207 |
Hover/Click |
Apr22 |
210816 |
67.72 |
67.94 |
66.02 |
67.18 |
-0.98 |
6,744 |
41,953 |
-46 |
Hover/Click |
May22 |
210816 |
67.43 |
67.64 |
65.75 |
66.90 |
-0.97 |
5,694 |
46,574 |
+203 |
Hover/Click |
Jun22 |
210816 |
67.16 |
67.36 |
65.44 |
66.63 |
-0.95 |
19,368 |
154,404 |
+1,689 |
Hover/Click |
Jul22 |
210816 |
65.80 |
66.59 |
65.79 |
66.36 |
-0.93 |
3,665 |
36,154 |
+1,235 |
Hover/Click |
Aug22 |
210816 |
66.09 |
66.09 |
66.09 |
66.09 |
-0.92 |
3,413 |
28,725 |
-1,059 |
Hover/Click |
Sep22 |
210816 |
65.83 |
65.83 |
65.83 |
65.83 |
-0.89 |
3,797 |
41,967 |
+297 |
Hover/Click |
Oct22 |
210816 |
65.57 |
65.57 |
65.57 |
65.57 |
-0.87 |
1,968 |
26,050 |
+609 |
Hover/Click |
Nov22 |
210816 |
65.30 |
65.30 |
65.30 |
65.30 |
-0.84 |
243 |
23,918 |
+123 |
Hover/Click |
Total Volume and Open Interest |
627,342 |
2,296,281 |
+17,182 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Sep21 |
210816 |
574.75 |
579.00 |
560.75 |
571.25 |
-11.25 |
73,730 |
235,935 |
-2,115 |
Hover/Click |
Oct21 |
210816 |
575.75 |
579.75 |
561.75 |
572.50 |
-10.75 |
40,279 |
208,584 |
+6,928 |
Hover/Click |
Nov21 |
210816 |
574.50 |
578.25 |
561.00 |
571.25 |
-10.75 |
31,251 |
119,529 |
+4,372 |
Hover/Click |
Dec21 |
210816 |
572.00 |
575.00 |
558.00 |
568.25 |
-10.25 |
35,726 |
162,435 |
+5,735 |
Hover/Click |
Jan22 |
210816 |
570.25 |
573.25 |
556.50 |
566.50 |
-10.25 |
9,156 |
67,867 |
-756 |
Hover/Click |
Feb22 |
210816 |
569.50 |
572.25 |
557.00 |
565.75 |
-10.00 |
3,950 |
19,797 |
-603 |
Hover/Click |
Mar22 |
210816 |
568.25 |
571.00 |
554.75 |
564.75 |
-9.75 |
4,945 |
25,517 |
+94 |
Hover/Click |
Apr22 |
210816 |
564.75 |
567.25 |
555.25 |
563.25 |
-9.50 |
1,531 |
13,871 |
-159 |
Hover/Click |
May22 |
210816 |
563.50 |
565.00 |
553.25 |
561.75 |
-9.50 |
1,714 |
15,393 |
+397 |
Hover/Click |
Jun22 |
210816 |
563.00 |
566.50 |
551.00 |
560.25 |
-9.25 |
3,767 |
65,864 |
-360 |
Hover/Click |
Total Volume and Open Interest |
210,110 |
1,034,333 |
+5,609 |
|
Ethanol(CBOT) |
Sep21 |
210816 |
2.220 |
2.220 |
2.220 |
2.220 |
unch |
|
|
|
|
Oct21 |
210816 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Nov21 |
210816 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Dec21 |
210816 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Jan22 |
210816 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Feb22 |
210816 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Mar22 |
210816 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Apr22 |
210816 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Sep21 |
210816 |
68.10 |
68.22 |
65.75 |
67.29 |
-1.15 |
25,169 |
39,513 |
-2,358 |
Hover/Click |
Oct21 |
210816 |
67.62 |
67.95 |
65.53 |
67.05 |
-1.16 |
39,915 |
89,502 |
-768 |
Hover/Click |
Nov21 |
210816 |
67.40 |
67.59 |
65.28 |
66.70 |
-1.14 |
27,415 |
49,794 |
+1,063 |
Hover/Click |
Dec21 |
210816 |
67.16 |
67.16 |
64.89 |
66.29 |
-1.12 |
25,617 |
118,576 |
+564 |
Hover/Click |
Jan22 |
210816 |
65.90 |
66.48 |
64.52 |
65.89 |
-1.09 |
7,725 |
19,415 |
+342 |
Hover/Click |
Feb22 |
210816 |
65.97 |
65.97 |
64.21 |
65.48 |
-1.06 |
3,352 |
11,002 |
+25 |
Hover/Click |
Mar22 |
210816 |
65.57 |
65.57 |
63.88 |
65.09 |
-1.04 |
1,593 |
23,672 |
+78 |
Hover/Click |
Apr22 |
210816 |
64.70 |
64.86 |
63.80 |
64.71 |
-1.02 |
234 |
11,748 |
-18 |
Hover/Click |
May22 |
210816 |
64.50 |
64.50 |
63.40 |
64.34 |
-1.00 |
618 |
7,184 |
+373 |
Hover/Click |
Jun22 |
210816 |
63.92 |
64.09 |
63.05 |
63.97 |
-0.97 |
3,341 |
47,579 |
+43 |
Hover/Click |
Jul22 |
210816 |
63.58 |
63.58 |
63.58 |
63.58 |
-0.94 |
79 |
4,069 |
-47 |
Hover/Click |
Aug22 |
210816 |
63.20 |
63.20 |
63.20 |
63.20 |
-0.91 |
59 |
3,687 |
+2 |
Hover/Click |
Sep22 |
210816 |
62.84 |
62.84 |
62.84 |
62.84 |
-0.89 |
315 |
8,896 |
-56 |
Hover/Click |
Oct22 |
210816 |
62.49 |
62.49 |
62.49 |
62.49 |
-0.86 |
2 |
4,475 |
+1 |
Hover/Click |
Nov22 |
210816 |
62.15 |
62.15 |
62.15 |
62.15 |
-0.84 |
13 |
5,371 |
-3 |
Hover/Click |
Dec22 |
210816 |
61.62 |
62.24 |
61.62 |
61.84 |
-0.82 |
4,660 |
90,004 |
-24 |
Hover/Click |
Total Volume and Open Interest |
141,444 |
603,797 |
-414 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep21 |
210816 |
92.545 |
92.665 |
92.475 |
92.620 |
+0.108 |
14,188 |
44,456 |
+1,343 |
Hover/Click |
Dec21 |
210816 |
92.490 |
92.635 |
92.460 |
92.600 |
+0.100 |
164 |
1,775 |
+79 |
Hover/Click |
Mar22 |
210816 |
92.535 |
92.535 |
92.535 |
92.535 |
+0.100 |
0 |
164 |
+0 |
Hover/Click |
Total Volume and Open Interest |
14,352 |
46,399 |
+1,422 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep21 |
210816 |
73.71 |
73.74 |
73.20 |
73.37 |
-0.37 |
51,673 |
170,750 |
+2,975 |
Hover/Click |
Dec21 |
210816 |
73.74 |
73.77 |
73.24 |
73.40 |
-0.37 |
33 |
521 |
+10 |
Hover/Click |
Mar22 |
210816 |
73.43 |
73.43 |
73.29 |
73.43 |
-0.38 |
0 |
47 |
+0 |
Hover/Click |
Total Volume and Open Interest |
51,748 |
171,564 |
+2,960 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep21 |
210816 |
138.67 |
138.80 |
138.28 |
138.38 |
-0.31 |
61,844 |
170,266 |
-4,402 |
Hover/Click |
Dec21 |
210816 |
138.72 |
138.81 |
138.32 |
138.40 |
-0.31 |
66 |
2,534 |
+23 |
Hover/Click |
Mar22 |
210816 |
138.43 |
138.82 |
138.36 |
138.43 |
-0.31 |
0 |
193 |
+0 |
Hover/Click |
Total Volume and Open Interest |
62,009 |
174,809 |
-4,378 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep21 |
210816 |
79.90 |
79.93 |
79.46 |
79.55 |
-0.34 |
49,379 |
164,133 |
+2,175 |
Hover/Click |
Dec21 |
210816 |
79.86 |
79.91 |
79.46 |
79.54 |
-0.34 |
157 |
8,416 |
+31 |
Hover/Click |
Mar22 |
210816 |
79.87 |
79.90 |
79.49 |
79.54 |
-0.34 |
28 |
697 |
+23 |
Hover/Click |
Jun22 |
210816 |
79.46 |
79.50 |
79.46 |
79.50 |
-0.34 |
1 |
158 |
+1 |
Hover/Click |
Total Volume and Open Interest |
49,661 |
174,045 |
+2,185 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep21 |
210816 |
91.25 |
91.67 |
91.14 |
91.57 |
+0.31 |
61,284 |
209,468 |
+1,079 |
Hover/Click |
Dec21 |
210816 |
91.31 |
91.73 |
91.21 |
91.64 |
+0.31 |
44 |
995 |
+14 |
Hover/Click |
Mar22 |
210816 |
91.81 |
91.85 |
91.38 |
91.76 |
+0.31 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
61,371 |
211,046 |
+1,111 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep21 |
210816 |
109.30 |
109.86 |
109.20 |
109.69 |
+0.35 |
15,574 |
46,600 |
+1,418 |
Hover/Click |
Dec21 |
210816 |
109.48 |
110.10 |
109.46 |
109.95 |
+0.35 |
23 |
566 |
+7 |
Hover/Click |
Mar22 |
210816 |
110.24 |
110.37 |
109.77 |
110.24 |
+0.35 |
0 |
35 |
+0 |
Hover/Click |
Total Volume and Open Interest |
15,597 |
47,217 |
+1,425 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep21 |
210816 |
118.03 |
118.08 |
117.74 |
117.82 |
-0.20 |
112,289 |
680,475 |
-2,822 |
Hover/Click |
Dec21 |
210816 |
118.22 |
118.28 |
117.96 |
118.03 |
-0.20 |
578 |
7,955 |
+234 |
Hover/Click |
Mar22 |
210816 |
118.44 |
118.53 |
118.22 |
118.28 |
-0.21 |
41 |
9,777 |
+34 |
Hover/Click |
Total Volume and Open Interest |
113,959 |
700,823 |
-2,804 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Sep21 |
210816 |
500.88 |
502.38 |
500.00 |
500.38 |
-0.63 |
43,013 |
154,426 |
+938 |
Hover/Click |
Dec21 |
210816 |
494.75 |
495.75 |
493.75 |
494.13 |
-0.50 |
214 |
2,830 |
-144 |
Hover/Click |
Total Volume and Open Interest |
43,259 |
157,268 |
+768 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Sep21 |
210816 |
190.00 |
190.80 |
188.25 |
189.30 |
-0.90 |
6,072 |
34,915 |
-175 |
Hover/Click |
Oct21 |
210816 |
188.75 |
190.00 |
187.65 |
188.55 |
-0.90 |
58 |
339 |
-1 |
|
Nov21 |
210816 |
187.80 |
188.95 |
187.05 |
187.80 |
-0.95 |
0 |
16 |
+0 |
|
Dec21 |
210816 |
187.70 |
188.05 |
186.00 |
186.75 |
-0.95 |
0 |
38 |
+0 |
Hover/Click |
Total Volume and Open Interest |
6,130 |
35,308 |
-176 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep21 |
210816 |
164~240 |
165~260 |
164~200 |
165~040 |
+0~230 |
290,482 |
1,194,142 |
+6,986 |
Hover/Click |
Dec21 |
210816 |
163~050 |
164~080 |
163~030 |
163~190 |
+0~240 |
488 |
8,506 |
+71 |
Hover/Click |
Mar22 |
210816 |
163~190 |
163~190 |
163~190 |
163~190 |
+0~240 |
1 |
1 |
+1 |
Hover/Click |
Total Volume and Open Interest |
290,971 |
1,202,649 |
+7,058 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210816 |
134~040 |
134~180 |
134~020 |
134~105 |
+0~120 |
956,949 |
4,007,814 |
-2,047 |
Hover/Click |
Dec21 |
210816 |
133~160 |
133~310 |
133~145 |
133~235 |
+0~130 |
6,438 |
30,047 |
+2,459 |
Hover/Click |
Mar22 |
210816 |
133~215 |
133~215 |
133~215 |
133~215 |
+0~130 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
963,387 |
4,037,861 |
+412 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210816 |
124~032 |
124~100 |
124~020 |
124~064 |
+0~062 |
517,320 |
3,427,353 |
+9,046 |
Hover/Click |
Dec21 |
210816 |
123~192 |
123~272 |
123~190 |
123~236 |
+0~066 |
2,726 |
31,307 |
+1,311 |
Hover/Click |
Mar22 |
210816 |
123~236 |
123~236 |
123~236 |
123~236 |
+0~066 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
520,046 |
3,458,660 |
+10,357 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210816 |
110~084 |
110~093 |
110~083 |
110~090 |
+0~006 |
171,284 |
1,965,596 |
+7,107 |
Hover/Click |
Dec21 |
210816 |
110~032 |
110~040 |
110~031 |
110~036 |
+0~007 |
866 |
11,243 |
+321 |
Hover/Click |
Mar22 |
210816 |
110~036 |
110~036 |
110~036 |
110~036 |
+0~007 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
172,150 |
1,976,839 |
+7,428 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Sep21 |
210816 |
99.872 |
99.875 |
99.872 |
99.875 |
unch |
37,596 |
1,004,724 |
-4,201 |
|
Dec21 |
210816 |
99.825 |
99.825 |
99.820 |
99.820 |
unch |
37,764 |
1,033,001 |
+659 |
|
Mar22 |
210816 |
99.845 |
99.855 |
99.845 |
99.845 |
unch |
41,950 |
904,983 |
+3,608 |
|
Jun22 |
210816 |
99.800 |
99.815 |
99.800 |
99.805 |
+0.005 |
65,079 |
796,143 |
+979 |
|
Sep22 |
210816 |
99.715 |
99.730 |
99.705 |
99.715 |
+0.010 |
91,141 |
718,131 |
-8,529 |
|
Dec22 |
210816 |
99.555 |
99.580 |
99.550 |
99.565 |
+0.020 |
95,046 |
909,352 |
-5,250 |
|
Mar23 |
210816 |
99.455 |
99.490 |
99.450 |
99.470 |
+0.025 |
78,352 |
990,373 |
-3,001 |
|
Jun23 |
210816 |
99.325 |
99.370 |
99.320 |
99.345 |
+0.035 |
75,550 |
781,565 |
-6,149 |
|
Sep23 |
210816 |
99.110 |
99.165 |
99.110 |
99.140 |
+0.045 |
92,011 |
668,651 |
-4,067 |
|
Dec23 |
210816 |
99.005 |
99.070 |
99.000 |
99.040 |
+0.050 |
95,229 |
954,513 |
+1,111 |
|
Mar24 |
210816 |
98.905 |
98.980 |
98.905 |
98.950 |
+0.060 |
62,148 |
380,681 |
-3,500 |
|
Jun24 |
210816 |
98.820 |
98.895 |
98.810 |
98.865 |
+0.070 |
43,432 |
382,860 |
+2,970 |
|
Sep24 |
210816 |
98.735 |
98.810 |
98.730 |
98.785 |
+0.070 |
49,568 |
464,246 |
+1,142 |
|
Dec24 |
210816 |
98.660 |
98.730 |
98.650 |
98.700 |
+0.065 |
41,972 |
877,796 |
+4,952 |
|
Mar25 |
210816 |
98.610 |
98.680 |
98.605 |
98.650 |
+0.065 |
17,350 |
325,303 |
-791 |
|
Jun25 |
210816 |
98.560 |
98.630 |
98.550 |
98.595 |
+0.060 |
15,558 |
186,251 |
+474 |
|
Sep25 |
210816 |
98.510 |
98.580 |
98.505 |
98.545 |
+0.055 |
14,763 |
180,462 |
+78 |
|
Dec25 |
210816 |
98.450 |
98.525 |
98.445 |
98.485 |
+0.055 |
17,921 |
168,870 |
+1,164 |
|
Total Volume and Open Interest |
1,013,377 |
12,229,863 |
-18,030 |
|
Ultra T-Bond(CBOT) |
Sep21 |
210816 |
198~30 |
200~21 |
198~17 |
199~11 |
+1~00 |
150,705 |
1,234,716 |
+4,731 |
|
Dec21 |
210816 |
197~03 |
198~29 |
196~27 |
197~20 |
+1~00 |
1,468 |
47,843 |
+1,326 |
|
Mar22 |
210816 |
197~20 |
197~20 |
197~20 |
197~20 |
+1~00 |
|
|
|
|
Total Volume and Open Interest |
152,173 |
1,282,559 |
+6,057 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep21 |
210816 |
150~015 |
150~255 |
149~305 |
150~120 |
+0~190 |
209,454 |
1,435,965 |
-11,794 |
|
Dec21 |
210816 |
148~025 |
148~290 |
148~025 |
148~155 |
+0~190 |
21,954 |
39,059 |
+14,685 |
|
Mar22 |
210816 |
148~155 |
148~155 |
148~155 |
148~155 |
+0~190 |
|
|
|
|
Total Volume and Open Interest |
231,408 |
1,475,024 |
+2,891 |
|
30 Day Federal Funds(CBOT) |
Aug21 |
210816 |
99.902 |
99.902 |
99.902 |
99.902 |
unch |
663 |
115,109 |
+138 |
|
Sep21 |
210816 |
99.905 |
99.910 |
99.905 |
99.905 |
unch |
1,514 |
89,471 |
+1,166 |
|
Oct21 |
210816 |
99.910 |
99.910 |
99.905 |
99.905 |
-0.005 |
1,151 |
81,941 |
-410 |
|
Nov21 |
210816 |
99.910 |
99.915 |
99.910 |
99.910 |
-0.005 |
1,847 |
94,013 |
+1,366 |
|
Dec21 |
210816 |
99.915 |
99.915 |
99.910 |
99.910 |
-0.005 |
476 |
53,390 |
-129 |
|
Jan22 |
210816 |
99.915 |
99.915 |
99.910 |
99.910 |
-0.005 |
2,284 |
78,360 |
+261 |
|
Total Volume and Open Interest |
24,723 |
994,564 |
+4,727 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Sep21 |
210816 |
152.25 |
152.41 |
152.24 |
152.32 |
+0.07 |
1,054 |
17,863 |
+9 |
Hover/Click |
Dec21 |
210816 |
152.32 |
152.32 |
152.32 |
152.32 |
+0.07 |
0 |
1 |
+0 |
Hover/Click |
Mar22 |
210816 |
152.32 |
152.32 |
152.32 |
152.32 |
+0.07 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,054 |
17,864 |
+9 |
|
Euro-Buxl(EUREX) |
Sep21 |
210816 |
217.90 |
218.44 |
216.36 |
217.26 |
+0.30 |
55,548 |
315,723 |
+732 |
|
Dec21 |
210816 |
216.48 |
216.48 |
215.30 |
215.60 |
+0.30 |
92 |
14,201 |
+73 |
|
Mar22 |
210816 |
214.46 |
214.46 |
214.46 |
214.46 |
+0.30 |
|
|
|
|
Total Volume and Open Interest |
55,640 |
329,924 |
+805 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep21 |
210816 |
176.86 |
177.07 |
176.48 |
176.80 |
+0.16 |
416,083 |
1,540,141 |
-27,442 |
Hover/Click |
Dec21 |
210816 |
174.01 |
174.12 |
173.62 |
173.89 |
+0.16 |
874 |
19,889 |
+689 |
Hover/Click |
Mar22 |
210816 |
175.95 |
175.95 |
175.95 |
175.95 |
+0.16 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
416,957 |
1,560,030 |
-26,753 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep21 |
210816 |
135.28 |
135.35 |
135.19 |
135.28 |
+0.05 |
247,355 |
1,438,896 |
-8,168 |
Hover/Click |
Dec21 |
210816 |
136.11 |
136.11 |
135.98 |
136.08 |
+0.05 |
27 |
20,560 |
-16 |
Hover/Click |
Mar22 |
210816 |
137.28 |
137.28 |
137.28 |
137.28 |
+0.05 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
247,382 |
1,459,456 |
-8,184 |
|
Euro-Schatz(EUREX) |
Sep21 |
210816 |
112.31 |
112.32 |
112.29 |
112.31 |
+0.00 |
127,684 |
1,376,199 |
-20,086 |
|
Dec21 |
210816 |
112.33 |
112.33 |
112.33 |
112.33 |
+0.01 |
0 |
1,661 |
+0 |
|
Mar22 |
210816 |
112.31 |
112.31 |
112.31 |
112.31 |
+0.00 |
|
|
|
|
Total Volume and Open Interest |
127,684 |
1,377,860 |
-20,086 |
|
3-Mth Euribor(EUREX) |
Sep21 |
210816 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
1,541 |
+0 |
|
Dec21 |
210816 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
741 |
+0 |
|
Mar22 |
210816 |
100.530 |
100.530 |
100.530 |
100.530 |
unch |
0 |
778 |
+0 |
|
Total Volume and Open Interest |
0 |
3,963 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep21 |
210816 |
129~27 |
130~00 |
129~17 |
129~26 |
+0~04 |
194,586 |
733,931 |
-8,124 |
Hover/Click |
Dec21 |
210816 |
128~25 |
128~25 |
128~25 |
128~25 |
+0~04 |
24 |
135 |
+6 |
Hover/Click |
Total Volume and Open Interest |
194,610 |
734,066 |
-8,118 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Sep21 |
210816 |
99.93 |
99.93 |
99.92 |
99.92 |
-0.01 |
9,586 |
495,421 |
-1,323 |
|
Dec21 |
210816 |
99.88 |
99.88 |
99.87 |
99.87 |
unch |
12,266 |
466,455 |
+2,288 |
|
Mar22 |
210816 |
99.70 |
99.70 |
99.68 |
99.69 |
-0.00 |
19,441 |
467,398 |
-4,601 |
|
Jun22 |
210816 |
99.60 |
99.60 |
99.57 |
99.58 |
unch |
22,588 |
313,499 |
-1,804 |
|
Sep22 |
210816 |
99.53 |
99.53 |
99.50 |
99.51 |
unch |
41,683 |
359,942 |
-1,591 |
|
Dec22 |
210816 |
99.48 |
99.49 |
99.45 |
99.46 |
+0.00 |
45,242 |
406,347 |
+7,299 |
|
Total Volume and Open Interest |
311,946 |
4,503,948 |
+7,057 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Sep21 |
210816 |
100.545 |
100.545 |
100.540 |
100.545 |
unch |
19,971 |
406,254 |
-71 |
|
Dec21 |
210816 |
100.540 |
100.540 |
100.535 |
100.540 |
unch |
27,512 |
414,912 |
+3,964 |
|
Mar22 |
210816 |
100.535 |
100.535 |
100.530 |
100.535 |
unch |
14,993 |
291,731 |
+132 |
|
Total Volume and Open Interest |
394,719 |
4,246,210 |
+11,691 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep21 |
210816 |
99.98 |
99.99 |
99.98 |
99.99 |
unch |
4,818 |
116,330 |
-2,518 |
|
Dec21 |
210816 |
99.96 |
99.97 |
99.96 |
99.97 |
unch |
1,174 |
126,881 |
-1,782 |
|
Mar22 |
210816 |
99.94 |
99.94 |
99.93 |
99.94 |
unch |
4,246 |
138,746 |
-46 |
|
Jun22 |
210816 |
99.86 |
99.89 |
99.85 |
99.88 |
+0.02 |
5,257 |
166,185 |
+1,074 |
|
Sep22 |
210816 |
99.74 |
99.78 |
99.74 |
99.78 |
+0.03 |
11,594 |
118,573 |
-1,956 |
|
Dec22 |
210816 |
99.61 |
99.65 |
99.60 |
99.65 |
+0.04 |
7,211 |
94,739 |
-958 |
|
Mar23 |
210816 |
99.47 |
99.52 |
99.47 |
99.52 |
+0.05 |
5,489 |
51,495 |
-937 |
|
Jun23 |
210816 |
99.35 |
99.41 |
99.35 |
99.41 |
+0.05 |
2,047 |
52,094 |
-795 |
|
Sep23 |
210816 |
99.30 |
99.31 |
99.30 |
99.31 |
+0.05 |
50 |
6,040 |
-18 |
|
Dec23 |
210816 |
99.22 |
99.22 |
99.22 |
99.22 |
+0.05 |
0 |
2,085 |
+0 |
|
Total Volume and Open Interest |
41,886 |
873,550 |
-7,936 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep21 |
210816 |
98.79 |
98.87 |
98.77 |
98.85 |
+0.06 |
188,836 |
1,285,996 |
+7,498 |
|
Dec21 |
210816 |
98.81 |
98.81 |
98.81 |
98.81 |
+0.06 |
|
|
|
|
Total Volume and Open Interest |
188,836 |
1,285,996 |
+7,498 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep21 |
210816 |
99.68 |
99.73 |
99.67 |
99.72 |
+0.04 |
103,421 |
809,202 |
-11,126 |
|
Dec21 |
210816 |
99.61 |
99.61 |
99.61 |
99.61 |
+0.05 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
103,421 |
809,205 |
-11,126 |
|
Gold(CMX) |
Weekly |
Monthly |
Aug21 |
210816 |
1776.9 |
1787.8 |
1771.9 |
1786.9 |
+11.7 |
739 |
1,106 |
-38 |
Hover/Click |
Oct21 |
210816 |
1779.5 |
1789.0 |
1769.8 |
1787.6 |
+11.6 |
2,722 |
46,653 |
+14 |
Hover/Click |
Dec21 |
210816 |
1780.9 |
1791.3 |
1772.0 |
1789.8 |
+11.6 |
137,119 |
385,743 |
-476 |
Hover/Click |
Feb22 |
210816 |
1782.4 |
1793.0 |
1775.2 |
1791.9 |
+11.6 |
2,627 |
21,977 |
+118 |
Hover/Click |
Apr22 |
210816 |
1784.9 |
1794.9 |
1778.4 |
1794.1 |
+11.7 |
1,801 |
10,906 |
+960 |
Hover/Click |
Jun22 |
210816 |
1788.3 |
1796.3 |
1780.1 |
1796.1 |
+11.7 |
200 |
5,580 |
+81 |
Hover/Click |
Aug22 |
210816 |
1794.9 |
1797.8 |
1794.5 |
1797.8 |
+11.7 |
2 |
804 |
+2 |
Hover/Click |
Oct22 |
210816 |
1785.0 |
1799.6 |
1785.0 |
1799.6 |
+11.7 |
0 |
358 |
+0 |
Hover/Click |
Dec22 |
210816 |
1791.5 |
1801.2 |
1786.0 |
1801.2 |
+12.0 |
90 |
1,798 |
+86 |
Hover/Click |
Feb23 |
210816 |
1804.2 |
1804.2 |
1804.2 |
1804.2 |
+12.0 |
|
|
|
Hover/Click |
Apr23 |
210816 |
1807.4 |
1807.4 |
1807.4 |
1807.4 |
+12.0 |
|
|
|
Hover/Click |
Jun23 |
210816 |
1810.6 |
1810.6 |
1810.6 |
1810.6 |
+12.0 |
0 |
8 |
+0 |
Hover/Click |
Total Volume and Open Interest |
145,600 |
476,469 |
+750 |
|
Silver(CMX) |
Weekly |
Monthly |
Sep21 |
210816 |
2374.5 |
2389.0 |
2338.0 |
2379.1 |
+1.2 |
66,982 |
80,117 |
-3,648 |
Hover/Click |
Dec21 |
210816 |
2377.0 |
2394.0 |
2344.0 |
2383.9 |
+0.7 |
16,316 |
70,118 |
+6,375 |
Hover/Click |
Mar22 |
210816 |
2386.0 |
2398.0 |
2357.5 |
2389.4 |
+0.8 |
963 |
6,105 |
+206 |
Hover/Click |
May22 |
210816 |
2364.0 |
2403.0 |
2362.5 |
2393.6 |
+0.9 |
257 |
1,569 |
+119 |
Hover/Click |
Jul22 |
210816 |
2366.5 |
2397.6 |
2366.5 |
2397.6 |
+1.1 |
10 |
955 |
+4 |
Hover/Click |
Sep22 |
210816 |
2401.7 |
2401.7 |
2401.7 |
2401.7 |
+1.1 |
5 |
151 |
+2 |
Hover/Click |
Dec22 |
210816 |
2407.6 |
2407.6 |
2407.6 |
2407.6 |
+1.1 |
2 |
102 |
+0 |
Hover/Click |
Total Volume and Open Interest |
84,614 |
160,651 |
+3,074 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct21 |
210816 |
1026.5 |
1027.0 |
1001.3 |
1021.1 |
-4.9 |
9,578 |
57,902 |
-913 |
Hover/Click |
Jan22 |
210816 |
1028.5 |
1028.5 |
1004.2 |
1023.1 |
-5.1 |
203 |
4,402 |
+58 |
Hover/Click |
Apr22 |
210816 |
1019.8 |
1026.0 |
1019.8 |
1026.0 |
-5.0 |
8 |
366 |
+2 |
Hover/Click |
Jul22 |
210816 |
1020.0 |
1028.7 |
1020.0 |
1028.7 |
-4.8 |
2 |
60 |
+0 |
Hover/Click |
Total Volume and Open Interest |
9,794 |
62,835 |
-852 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep21 |
210816 |
2650.00 |
2650.00 |
2576.00 |
2598.00 |
-58.50 |
1,224 |
6,766 |
-279 |
Hover/Click |
Dec21 |
210816 |
2650.00 |
2650.00 |
2584.00 |
2604.80 |
-58.50 |
497 |
3,798 |
+304 |
Hover/Click |
Mar22 |
210816 |
2596.00 |
2605.00 |
2596.00 |
2605.00 |
-57.90 |
0 |
24 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,721 |
10,590 |
+25 |
|
Copper(CMX) |
Weekly |
Monthly |
Sep21 |
210816 |
436.30 |
438.15 |
430.35 |
432.70 |
-6.45 |
59,253 |
70,585 |
-4,887 |
Hover/Click |
Dec21 |
210816 |
435.90 |
437.35 |
429.85 |
432.15 |
-6.00 |
27,111 |
81,300 |
+6,048 |
Hover/Click |
Mar22 |
210816 |
435.20 |
435.60 |
429.35 |
431.70 |
-5.60 |
5,096 |
34,787 |
+2,247 |
Hover/Click |
May22 |
210816 |
433.05 |
434.80 |
429.60 |
431.35 |
-5.30 |
680 |
5,821 |
+316 |
Hover/Click |
Jul22 |
210816 |
432.50 |
432.50 |
429.05 |
430.80 |
-5.25 |
72 |
1,639 |
-18 |
Hover/Click |
Total Volume and Open Interest |
93,432 |
204,879 |
+3,807 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep21 |
210816 |
35383 |
35547 |
35146 |
35534 |
+114 |
109,900 |
112,933 |
-3,565 |
Hover/Click |
Dec21 |
210816 |
35234 |
35429 |
35032 |
35413 |
+115 |
65 |
921 |
+4 |
Hover/Click |
Mar22 |
210816 |
34963 |
35342 |
34963 |
35342 |
+109 |
2 |
12 |
+0 |
Hover/Click |
Jun22 |
210816 |
35223 |
35223 |
34923 |
35223 |
+108 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
109,967 |
113,867 |
-3,561 |
|
S & P 500(CME) |
Weekly |
Monthly |
Sep21 |
210816 |
4474.00 |
4474.00 |
4442.00 |
4474.00 |
+11.50 |
1,202 |
34,816 |
+800 |
|
Dec21 |
210816 |
4464.00 |
4464.00 |
4464.00 |
4464.00 |
+11.50 |
|
|
|
|
Mar22 |
210816 |
1180.20 |
1180.20 |
1180.20 |
1180.20 |
+11.60 |
|
|
|
|
Jun22 |
210816 |
1170.50 |
1170.50 |
1170.50 |
1170.50 |
+11.70 |
|
|
|
|
Total Volume and Open Interest |
1,202 |
34,890 |
+800 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep21 |
210816 |
4456.25 |
4476.50 |
4432.50 |
4474.00 |
+11.50 |
850,527 |
2,596,465 |
+19,597 |
Hover/Click |
Dec21 |
210816 |
4446.00 |
4466.00 |
4422.50 |
4464.00 |
+11.50 |
4,647 |
86,001 |
+3,012 |
Hover/Click |
Mar22 |
210816 |
4439.75 |
4458.75 |
4416.25 |
4457.00 |
+11.50 |
346 |
1,529 |
+143 |
Hover/Click |
Jun22 |
210816 |
4447.25 |
4447.25 |
4422.50 |
4447.25 |
+11.75 |
0 |
45,879 |
+0 |
Hover/Click |
Total Volume and Open Interest |
855,627 |
2,730,241 |
+22,823 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep21 |
210816 |
15119.25 |
15139.00 |
14917.25 |
15134.00 |
+8.25 |
384,239 |
228,682 |
-1,113 |
Hover/Click |
Dec21 |
210816 |
15106.00 |
15128.00 |
14908.00 |
15121.75 |
+8.00 |
1,077 |
2,285 |
+30 |
Hover/Click |
Mar22 |
210816 |
15100.00 |
15121.25 |
14913.25 |
15118.25 |
+5.25 |
4 |
35 |
-1 |
Hover/Click |
Total Volume and Open Interest |
385,320 |
231,007 |
-1,084 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep21 |
210816 |
2726.00 |
2728.30 |
2698.20 |
2722.10 |
-7.20 |
6,420 |
42,814 |
-242 |
Hover/Click |
Dec21 |
210816 |
2701.00 |
2715.50 |
2693.90 |
2715.50 |
-6.10 |
2 |
9 |
+1 |
Hover/Click |
Mar22 |
210816 |
2737.40 |
2737.40 |
2737.40 |
2737.40 |
-7.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
6,422 |
42,823 |
-241 |
|
Volatility Index(CBOE) |
Aug21 |
210816 |
16.65 |
17.95 |
16.45 |
16.50 |
-0.13 |
43,958 |
52,384 |
-8,087 |
|
Sep21 |
210816 |
19.57 |
20.36 |
19.55 |
19.62 |
+0.13 |
50,868 |
157,669 |
+6,410 |
|
Oct21 |
210816 |
20.90 |
21.53 |
20.90 |
21.00 |
+0.18 |
17,098 |
40,548 |
-64 |
|
Nov21 |
210816 |
21.70 |
22.17 |
21.60 |
21.71 |
+0.15 |
10,752 |
27,581 |
+2,816 |
|
Total Volume and Open Interest |
130,960 |
317,296 |
+2,614 |
|
S & P 600(CME) |
Sep21 |
210816 |
1343.10 |
1343.10 |
1343.10 |
1343.10 |
-7.30 |
|
|
|
|
Dec21 |
210816 |
1344.00 |
1344.00 |
1344.00 |
1344.00 |
-7.30 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep21 |
210816 |
2217.00 |
2221.10 |
2187.80 |
2201.40 |
-20.80 |
132,433 |
444,349 |
-5,513 |
Hover/Click |
Dec21 |
210816 |
2213.90 |
2214.60 |
2182.70 |
2196.40 |
-20.60 |
52 |
1,661 |
+5 |
Hover/Click |
Mar22 |
210816 |
2192.20 |
2192.20 |
2192.20 |
2192.20 |
-19.80 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
132,485 |
446,011 |
-5,508 |
|
Nikkei 225(CME) |
Sep21 |
210816 |
27830 |
27885 |
27400 |
27670 |
-245 |
3,033 |
16,086 |
+187 |
|
Dec21 |
210816 |
27640 |
27640 |
27265 |
27515 |
-250 |
12 |
126 |
+8 |
|
Total Volume and Open Interest |
3,045 |
16,212 |
+195 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Sep21 |
210816 |
27985 |
28070 |
27385 |
27505 |
-530 |
29,815 |
128,194 |
-1,297 |
|
Dec21 |
210816 |
27695 |
27710 |
27275 |
27330 |
-530 |
0 |
11,355 |
+1 |
|
Mar22 |
210816 |
27290 |
27290 |
27290 |
27290 |
-530 |
0 |
623 |
+0 |
|
Total Volume and Open Interest |
29,815 |
164,339 |
-1,296 |
|
Nikkei 225 Mini(JPX) |
Sep21 |
210816 |
27800 |
27815 |
27380 |
27480 |
-510 |
347,615 |
306,401 |
-1,712 |
|
Dec21 |
210816 |
27785 |
27875 |
27185 |
27280 |
-550 |
8,455 |
11,094 |
-31 |
|
Mar22 |
210816 |
27725 |
27810 |
27135 |
27230 |
-540 |
207 |
3,002 |
-3 |
|
Total Volume and Open Interest |
316,172 |
409,386 |
+26,927 |
|
Nikkei 225(JPX) |
Sep21 |
210816 |
27800 |
27810 |
27380 |
27480 |
-510 |
18,926 |
201,807 |
+1,188 |
|
Dec21 |
210816 |
27610 |
27610 |
27200 |
27280 |
-500 |
131 |
47,031 |
+549 |
|
Mar22 |
210816 |
27570 |
27570 |
27150 |
27230 |
-510 |
12 |
3,491 |
+5 |
|
Total Volume and Open Interest |
19,069 |
301,508 |
+1,540 |
|
Nikkei 225(CME) Yen |
Sep21 |
210816 |
27800 |
27860 |
27385 |
27660 |
-240 |
19,991 |
48,822 |
-305 |
|
Dec21 |
210816 |
27585 |
27585 |
27225 |
27470 |
-235 |
3 |
93 |
+1 |
|
Mar22 |
210816 |
27395 |
27395 |
27395 |
27395 |
-270 |
|
|
|
|
Total Volume and Open Interest |
19,994 |
48,915 |
-304 |
|
Nikkei 225(CME) e-Mini Yen |
Sep21 |
210816 |
27660 |
27660 |
27660 |
27660 |
-240 |
|
|
|
|
Dec21 |
210816 |
27470 |
27470 |
27470 |
27470 |
-240 |
|
|
|
|
Mar22 |
210816 |
27400 |
27400 |
27400 |
27400 |
-270 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Aug21 |
210816 |
6862.5 |
6866.5 |
6816.5 |
6839.0 |
-57.0 |
38,706 |
253,596 |
-9,575 |
|
Sep21 |
210816 |
6853.0 |
6862.0 |
6812.5 |
6835.5 |
-57.0 |
4,611 |
33,186 |
+7,072 |
|
Oct21 |
210816 |
6821.0 |
6821.0 |
6821.0 |
6821.0 |
-57.0 |
|
|
|
|
Dec21 |
210816 |
6827.0 |
6827.0 |
6805.5 |
6805.5 |
-57.0 |
4 |
28,539 |
+0 |
|
Mar22 |
210816 |
6787.5 |
6787.5 |
6787.5 |
6787.5 |
-57.0 |
|
|
|
|
Jun22 |
210816 |
6656.0 |
6656.0 |
6656.0 |
6656.0 |
-57.0 |
|
|
|
|
Total Volume and Open Interest |
43,321 |
324,825 |
-2,503 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Aug21 |
210816 |
26319 |
26380 |
25988 |
26088 |
-222 |
91,491 |
90,977 |
+674 |
|
Sep21 |
210816 |
26245 |
26285 |
25917 |
26007 |
-224 |
1,295 |
4,622 |
+754 |
|
Total Volume and Open Interest |
93,116 |
100,790 |
+1,408 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep21 |
210816 |
15928.0 |
15957.0 |
15841.0 |
15890.0 |
-79.0 |
59,612 |
82,031 |
-388 |
|
Dec21 |
210816 |
15885.0 |
15888.0 |
15827.0 |
15864.0 |
-79.0 |
58 |
442 |
+27 |
|
Mar22 |
210816 |
15842.0 |
15842.0 |
15842.0 |
15842.0 |
-81.0 |
0 |
54 |
+0 |
|
Total Volume and Open Interest |
59,670 |
82,527 |
-361 |
|
Mini-DAX(EUREX) |
Sep21 |
210816 |
15945.0 |
15958.0 |
15841.0 |
15890.0 |
-79.0 |
37,323 |
17,624 |
+117 |
|
Dec21 |
210816 |
15870.0 |
15926.0 |
15830.0 |
15864.0 |
-79.0 |
66 |
442 |
+19 |
|
Mar22 |
210816 |
15842.0 |
15842.0 |
15842.0 |
15842.0 |
-81.0 |
2 |
18 |
+1 |
|
Total Volume and Open Interest |
37,391 |
18,084 |
+137 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep21 |
210816 |
4216 |
4216 |
4185 |
4195 |
-31 |
490,039 |
2,941,285 |
-1,999 |
|
Dec21 |
210816 |
4183 |
4196 |
4162 |
4170 |
-32 |
3,029 |
167,198 |
+438 |
|
Mar22 |
210816 |
4154 |
4154 |
4154 |
4154 |
-32 |
0 |
7,596 |
+0 |
|
Total Volume and Open Interest |
493,068 |
3,133,015 |
-1,561 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep21 |
210816 |
12430 |
12448 |
12363 |
12396 |
-47 |
18,917 |
142,087 |
-1,056 |
|
Dec21 |
210816 |
12350 |
12363 |
12337 |
12363 |
-46 |
10 |
1,011 |
+10 |
|
Mar22 |
210816 |
12255 |
12255 |
12240 |
12240 |
-49 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
18,927 |
143,100 |
-1,046 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep21 |
210816 |
7173.00 |
7173.00 |
7079.50 |
7112.00 |
-72.00 |
69,762 |
601,381 |
+2,883 |
|
Dec21 |
210816 |
7080.50 |
7086.50 |
7062.00 |
7078.50 |
-72.00 |
261 |
2,624 |
+249 |
|
Mar22 |
210816 |
7007.00 |
7007.00 |
7007.00 |
7007.00 |
-72.50 |
0 |
69 |
+0 |
|
Total Volume and Open Interest |
70,023 |
604,079 |
+3,132 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep21 |
210816 |
7550.0 |
7559.0 |
7492.0 |
7500.0 |
-45.0 |
30,291 |
275,550 |
+595 |
|
Dec21 |
210816 |
7470.0 |
7470.0 |
7470.0 |
7470.0 |
-46.0 |
2 |
149 |
+2 |
|
Mar22 |
210816 |
7403.0 |
7403.0 |
7403.0 |
7403.0 |
-46.0 |
|
|
|
|
Total Volume and Open Interest |
30,305 |
276,709 |
+603 |
|
FTSE MIB(ISE) |
Sep21 |
210816 |
26515.00 |
26605.00 |
26380.00 |
26442.00 |
-209.00 |
11,584 |
83,295 |
+1,403 |
|
Dec21 |
210816 |
26060.00 |
26240.00 |
26040.00 |
26085.00 |
-204.00 |
18 |
786 |
+16 |
|
Mar22 |
210816 |
25900.00 |
25900.00 |
25900.00 |
25900.00 |
-204.00 |
0 |
7 |
+0 |
|
Total Volume and Open Interest |
11,602 |
84,088 |
+1,419 |
|
KOSPI 200(KFE) |
Sep21 |
210816 |
416.10 |
416.10 |
416.10 |
416.10 |
unch |
248,803 |
261,564 |
-4,284 |
|
Dec21 |
210816 |
415.60 |
415.60 |
415.60 |
415.60 |
unch |
920 |
31,551 |
+496 |
|
Mar22 |
210816 |
410.60 |
410.60 |
410.60 |
410.60 |
unch |
0 |
2,329 |
-228 |
|
Total Volume and Open Interest |
249,723 |
313,161 |
-4,016 |
|
GSCI(CME) |
Weekly |
Monthly |
Sep21 |
210816 |
520.15 |
523.00 |
515.20 |
521.45 |
-2.70 |
147 |
1,657 |
+124 |
|
Oct21 |
210816 |
523.45 |
523.45 |
523.45 |
523.45 |
+1.30 |
|
|
|
|
Nov21 |
210816 |
525.45 |
525.45 |
525.45 |
525.45 |
|
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|