|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue August 17, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210817 |
1379.50 |
1386.50 |
1364.75 |
1369.00 |
-7.00 |
20,560 |
35,024 |
-1,332 |
Hover/Click |
|
Nov21 |
210817 |
1374.00 |
1379.75 |
1356.75 |
1361.50 |
-6.75 |
108,250 |
374,784 |
+6,755 |
Hover/Click |
|
Jan22 |
210817 |
1377.25 |
1383.75 |
1361.00 |
1365.50 |
-6.75 |
19,728 |
71,702 |
+1,084 |
Hover/Click |
|
Mar22 |
210817 |
1369.75 |
1376.25 |
1355.00 |
1359.75 |
-5.00 |
19,747 |
96,278 |
+2,235 |
Hover/Click |
|
May22 |
210817 |
1367.00 |
1372.25 |
1352.25 |
1357.25 |
-4.50 |
8,496 |
41,846 |
+679 |
Hover/Click |
|
Jul22 |
210817 |
1361.25 |
1368.25 |
1349.25 |
1354.25 |
-3.75 |
4,607 |
23,702 |
+27 |
Hover/Click |
|
Aug22 |
210817 |
1342.75 |
1347.75 |
1331.25 |
1336.00 |
-2.50 |
317 |
1,534 |
-1 |
Hover/Click |
|
Sep22 |
210817 |
1302.00 |
1302.00 |
1286.25 |
1290.50 |
-1.50 |
125 |
1,912 |
+3 |
Hover/Click |
|
Nov22 |
210817 |
1262.50 |
1270.25 |
1256.50 |
1261.00 |
-1.50 |
2,308 |
17,069 |
+554 |
Hover/Click |
|
Jan23 |
210817 |
1261.75 |
1265.25 |
1254.25 |
1258.50 |
-1.00 |
91 |
993 |
+43 |
Hover/Click |
|
Mar23 |
210817 |
1237.00 |
1242.25 |
1235.00 |
1236.75 |
-0.25 |
121 |
997 |
+52 |
Hover/Click |
|
May23 |
210817 |
1235.75 |
1237.00 |
1231.00 |
1231.50 |
-0.50 |
44 |
143 |
+3 |
Hover/Click |
|
Jul23 |
210817 |
1235.50 |
1236.00 |
1232.75 |
1233.00 |
-0.50 |
5 |
114 |
+0 |
Hover/Click |
|
Aug23 |
210817 |
1227.50 |
1227.50 |
1227.50 |
1227.50 |
-0.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
184,419 |
666,604 |
+10,082 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210817 |
360.90 |
364.20 |
358.60 |
360.10 |
+0.70 |
14,199 |
48,611 |
+119 |
Hover/Click |
|
Oct21 |
210817 |
359.10 |
363.40 |
357.80 |
359.30 |
+0.60 |
9,912 |
38,209 |
+1,371 |
Hover/Click |
|
Dec21 |
210817 |
363.00 |
367.20 |
361.60 |
362.90 |
+0.40 |
35,298 |
163,154 |
+2,352 |
Hover/Click |
|
Jan22 |
210817 |
363.00 |
367.20 |
361.70 |
363.00 |
+0.50 |
7,050 |
32,319 |
+232 |
Hover/Click |
|
Mar22 |
210817 |
361.40 |
365.30 |
360.20 |
361.70 |
+1.00 |
6,736 |
38,661 |
+337 |
Hover/Click |
|
May22 |
210817 |
361.40 |
365.10 |
360.50 |
362.00 |
+1.20 |
3,073 |
20,710 |
+84 |
Hover/Click |
|
Jul22 |
210817 |
362.40 |
366.30 |
362.10 |
363.30 |
+1.10 |
1,646 |
13,383 |
+257 |
Hover/Click |
|
Aug22 |
210817 |
360.00 |
362.10 |
358.40 |
359.20 |
+1.20 |
354 |
3,142 |
+53 |
Hover/Click |
|
Sep22 |
210817 |
354.70 |
355.10 |
351.20 |
352.40 |
+1.50 |
265 |
2,788 |
+76 |
Hover/Click |
|
Oct22 |
210817 |
344.90 |
345.00 |
343.30 |
343.30 |
+1.40 |
541 |
2,656 |
+189 |
Hover/Click |
| Total Volume and Open Interest |
79,720 |
370,845 |
+5,094 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210817 |
63.56 |
63.85 |
62.32 |
62.54 |
-0.75 |
18,022 |
59,099 |
-272 |
Hover/Click |
|
Oct21 |
210817 |
63.24 |
63.56 |
61.97 |
62.19 |
-0.81 |
14,776 |
49,035 |
+1,147 |
Hover/Click |
|
Dec21 |
210817 |
63.13 |
63.51 |
61.89 |
62.12 |
-0.82 |
41,531 |
176,719 |
+891 |
Hover/Click |
|
Jan22 |
210817 |
62.85 |
63.16 |
61.62 |
61.86 |
-0.80 |
10,037 |
54,109 |
+1,043 |
Hover/Click |
|
Mar22 |
210817 |
62.20 |
62.51 |
61.00 |
61.22 |
-0.78 |
5,422 |
40,537 |
+384 |
Hover/Click |
|
May22 |
210817 |
61.48 |
61.70 |
60.27 |
60.51 |
-0.75 |
2,267 |
25,101 |
+118 |
Hover/Click |
|
Jul22 |
210817 |
60.79 |
60.90 |
59.50 |
59.72 |
-0.72 |
1,474 |
18,015 |
+34 |
Hover/Click |
|
Aug22 |
210817 |
59.15 |
59.97 |
58.67 |
58.82 |
-0.71 |
537 |
1,797 |
-42 |
Hover/Click |
|
Sep22 |
210817 |
57.89 |
58.01 |
57.79 |
58.01 |
-0.72 |
299 |
1,989 |
+4 |
Hover/Click |
|
Oct22 |
210817 |
57.48 |
58.50 |
57.11 |
57.27 |
-0.73 |
583 |
2,743 |
+124 |
Hover/Click |
| Total Volume and Open Interest |
95,532 |
441,906 |
+3,390 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov21 |
210817 |
914.4 |
940.0 |
907.5 |
918.3 |
+5.9 |
9,674 |
120,799 |
-305 |
Hover/Click |
|
Jan22 |
210817 |
903.1 |
924.9 |
894.9 |
901.6 |
+3.4 |
2,271 |
57,123 |
+12 |
Hover/Click |
|
Mar22 |
210817 |
884.7 |
907.4 |
879.1 |
882.2 |
+1.5 |
1,623 |
21,411 |
+249 |
Hover/Click |
|
May22 |
210817 |
869.5 |
887.5 |
858.9 |
860.4 |
-0.3 |
939 |
7,380 |
+2 |
Hover/Click |
|
Jul22 |
210817 |
845.0 |
862.2 |
832.4 |
833.9 |
-2.4 |
376 |
4,708 |
+144 |
Hover/Click |
| Total Volume and Open Interest |
14,910 |
212,831 |
+125 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210817 |
567.50 |
569.50 |
556.25 |
558.25 |
-6.50 |
97,466 |
170,705 |
-15,857 |
Hover/Click |
|
Dec21 |
210817 |
571.75 |
573.75 |
561.50 |
563.50 |
-5.25 |
184,832 |
758,996 |
+359 |
Hover/Click |
|
Mar22 |
210817 |
579.00 |
581.25 |
569.25 |
571.00 |
-5.25 |
36,332 |
204,838 |
+1,083 |
Hover/Click |
|
May22 |
210817 |
582.25 |
585.00 |
573.50 |
575.50 |
-5.00 |
12,567 |
89,866 |
+2,318 |
Hover/Click |
|
Jul22 |
210817 |
581.50 |
584.25 |
573.25 |
575.25 |
-4.75 |
13,161 |
85,295 |
+421 |
Hover/Click |
|
Sep22 |
210817 |
530.00 |
532.25 |
524.00 |
525.50 |
-4.25 |
3,688 |
41,760 |
+301 |
Hover/Click |
|
Dec22 |
210817 |
518.50 |
520.00 |
511.00 |
512.75 |
-4.75 |
6,133 |
77,325 |
+321 |
Hover/Click |
|
Mar23 |
210817 |
525.75 |
525.75 |
518.25 |
519.75 |
-4.25 |
135 |
3,054 |
-10 |
Hover/Click |
|
May23 |
210817 |
523.75 |
523.75 |
522.75 |
523.75 |
-4.50 |
3 |
294 |
+0 |
Hover/Click |
|
Jul23 |
210817 |
527.50 |
531.00 |
524.75 |
525.50 |
-4.75 |
12 |
1,153 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
354,537 |
1,438,087 |
-11,028 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210817 |
762.50 |
763.75 |
732.25 |
734.50 |
-26.00 |
87,099 |
83,970 |
-6,491 |
Hover/Click |
|
Dec21 |
210817 |
777.00 |
778.25 |
745.50 |
748.50 |
-26.50 |
71,060 |
188,381 |
+4,896 |
Hover/Click |
|
Mar22 |
210817 |
787.25 |
789.50 |
758.25 |
761.25 |
-24.75 |
17,564 |
61,101 |
+3,207 |
Hover/Click |
|
May22 |
210817 |
787.75 |
790.25 |
761.25 |
764.25 |
-23.00 |
6,253 |
13,587 |
+216 |
Hover/Click |
|
Jul22 |
210817 |
746.50 |
747.75 |
722.50 |
730.25 |
-15.00 |
6,837 |
28,570 |
+893 |
Hover/Click |
|
Sep22 |
210817 |
744.50 |
746.50 |
722.50 |
730.50 |
-14.00 |
912 |
4,116 |
+135 |
Hover/Click |
| Total Volume and Open Interest |
192,074 |
392,636 |
+3,855 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Sep21 |
210817 |
738.00 |
740.75 |
713.25 |
716.75 |
-19.75 |
38,593 |
51,126 |
-9,280 |
Hover/Click |
|
Dec21 |
210817 |
750.75 |
753.25 |
726.00 |
729.25 |
-20.00 |
37,912 |
111,991 |
+2,576 |
Hover/Click |
|
Mar22 |
210817 |
758.50 |
761.50 |
734.50 |
738.00 |
-19.75 |
10,593 |
43,851 |
+1,779 |
Hover/Click |
|
May22 |
210817 |
756.50 |
758.75 |
735.50 |
738.75 |
-18.00 |
2,307 |
9,191 |
-93 |
Hover/Click |
|
Jul22 |
210817 |
724.50 |
726.00 |
707.50 |
713.75 |
-10.00 |
2,149 |
8,657 |
+474 |
Hover/Click |
|
Sep22 |
210817 |
725.00 |
725.75 |
710.00 |
716.00 |
-9.00 |
293 |
1,720 |
-37 |
Hover/Click |
|
Dec22 |
210817 |
720.25 |
731.50 |
717.00 |
723.00 |
-7.50 |
800 |
1,980 |
-226 |
Hover/Click |
| Total Volume and Open Interest |
92,691 |
228,809 |
-4,777 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Sep21 |
210817 |
943.25 |
945.00 |
920.00 |
921.00 |
-21.00 |
6,856 |
26,602 |
-2,406 |
Hover/Click |
|
Dec21 |
210817 |
927.00 |
929.75 |
906.25 |
907.50 |
-19.50 |
8,319 |
35,190 |
+1,476 |
Hover/Click |
|
Mar22 |
210817 |
916.25 |
918.75 |
896.50 |
897.75 |
-18.50 |
1,284 |
11,029 |
+112 |
Hover/Click |
|
May22 |
210817 |
906.50 |
906.50 |
886.50 |
887.50 |
-17.50 |
307 |
3,233 |
+26 |
Hover/Click |
|
Jul22 |
210817 |
879.75 |
881.50 |
872.50 |
872.50 |
-16.50 |
112 |
977 |
+30 |
Hover/Click |
|
Sep22 |
210817 |
780.00 |
781.25 |
776.00 |
779.25 |
-12.25 |
61 |
982 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
16,947 |
78,398 |
-734 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210817 |
503.50 |
519.75 |
497.25 |
507.50 |
+7.50 |
45 |
219 |
+2 |
Hover/Click |
|
Dec21 |
210817 |
500.75 |
515.75 |
495.00 |
504.50 |
+6.25 |
503 |
3,951 |
+17 |
Hover/Click |
|
Mar22 |
210817 |
495.75 |
505.50 |
495.75 |
500.75 |
+6.50 |
36 |
245 |
+10 |
Hover/Click |
|
May22 |
210817 |
493.75 |
497.25 |
490.25 |
497.25 |
+7.00 |
20 |
56 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
605 |
4,488 |
+32 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210817 |
13.55 |
13.55 |
13.44 |
13.44 |
-0.11 |
525 |
5,052 |
-317 |
Hover/Click |
|
Nov21 |
210817 |
13.81 |
13.82 |
13.70 |
13.71 |
-0.11 |
352 |
2,181 |
+321 |
Hover/Click |
|
Jan22 |
210817 |
13.85 |
13.85 |
13.85 |
13.85 |
-0.09 |
4 |
274 |
+0 |
Hover/Click |
|
Mar22 |
210817 |
13.91 |
13.91 |
13.91 |
13.91 |
-0.06 |
7 |
221 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
888 |
7,730 |
+7 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Aug21 |
210817 |
123.700 |
124.100 |
123.230 |
123.300 |
-0.235 |
2,516 |
7,272 |
-890 |
Hover/Click |
|
Oct21 |
210817 |
129.000 |
129.300 |
128.075 |
128.130 |
-1.000 |
14,940 |
121,400 |
-1,084 |
Hover/Click |
|
Dec21 |
210817 |
134.400 |
134.800 |
133.700 |
133.825 |
-0.660 |
5,179 |
63,868 |
+297 |
Hover/Click |
|
Feb22 |
210817 |
138.185 |
138.400 |
137.400 |
137.630 |
-0.555 |
5,902 |
46,035 |
+98 |
Hover/Click |
|
Apr22 |
210817 |
140.900 |
141.185 |
140.150 |
140.485 |
-0.515 |
3,069 |
31,599 |
+617 |
Hover/Click |
|
Jun22 |
210817 |
135.325 |
135.750 |
134.685 |
135.000 |
-0.575 |
1,133 |
10,386 |
+551 |
Hover/Click |
| Total Volume and Open Interest |
32,989 |
285,154 |
-333 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug21 |
210817 |
157.200 |
157.400 |
156.550 |
156.580 |
-0.620 |
527 |
4,510 |
-171 |
Hover/Click |
|
Sep21 |
210817 |
162.000 |
162.150 |
160.750 |
160.935 |
-1.065 |
3,294 |
11,860 |
-236 |
Hover/Click |
|
Oct21 |
210817 |
164.950 |
165.380 |
163.950 |
164.285 |
-0.665 |
3,943 |
16,514 |
+312 |
Hover/Click |
|
Nov21 |
210817 |
166.400 |
167.035 |
165.580 |
165.985 |
-0.615 |
1,662 |
8,205 |
+75 |
Hover/Click |
|
Jan22 |
210817 |
165.700 |
166.380 |
165.080 |
165.580 |
-0.500 |
735 |
4,980 |
+110 |
Hover/Click |
|
Mar22 |
210817 |
166.050 |
166.250 |
165.150 |
165.685 |
-0.315 |
278 |
2,883 |
+88 |
Hover/Click |
|
Apr22 |
210817 |
167.035 |
167.035 |
166.380 |
166.850 |
-0.900 |
27 |
562 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
10,484 |
50,255 |
+179 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Oct21 |
210817 |
88.280 |
88.580 |
87.550 |
87.900 |
-1.100 |
14,439 |
101,072 |
-831 |
Hover/Click |
|
Dec21 |
210817 |
81.300 |
81.550 |
80.700 |
81.080 |
-0.770 |
6,083 |
68,438 |
+236 |
Hover/Click |
|
Feb22 |
210817 |
83.550 |
83.900 |
83.150 |
83.600 |
-0.350 |
4,172 |
41,361 |
+162 |
Hover/Click |
|
Apr22 |
210817 |
85.500 |
85.930 |
85.200 |
85.800 |
unch |
1,153 |
27,083 |
+33 |
Hover/Click |
|
May22 |
210817 |
88.300 |
88.600 |
88.300 |
88.600 |
-0.200 |
9 |
690 |
+1 |
|
|
Jun22 |
210817 |
92.980 |
93.230 |
92.600 |
93.080 |
-0.020 |
275 |
14,244 |
+44 |
Hover/Click |
|
Jul22 |
210817 |
92.480 |
92.530 |
91.980 |
92.300 |
-0.180 |
82 |
3,536 |
+4 |
Hover/Click |
|
Aug22 |
210817 |
90.500 |
90.650 |
90.130 |
90.200 |
-0.300 |
41 |
1,890 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
26,267 |
259,157 |
-10,954 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Aug21 |
210817 |
16.18 |
16.18 |
16.16 |
16.17 |
+0.02 |
96 |
4,290 |
-37 |
Hover/Click |
|
Sep21 |
210817 |
17.58 |
17.59 |
17.18 |
17.31 |
-0.29 |
623 |
5,289 |
-7 |
Hover/Click |
|
Oct21 |
210817 |
17.56 |
17.60 |
17.10 |
17.20 |
-0.37 |
284 |
3,844 |
+63 |
Hover/Click |
|
Nov21 |
210817 |
17.78 |
17.84 |
17.54 |
17.60 |
-0.23 |
161 |
2,794 |
+83 |
Hover/Click |
|
Dec21 |
210817 |
17.60 |
17.60 |
17.59 |
17.59 |
-0.24 |
126 |
2,234 |
+49 |
Hover/Click |
|
Jan22 |
210817 |
17.37 |
17.44 |
17.37 |
17.44 |
-0.06 |
94 |
1,414 |
+84 |
Hover/Click |
|
Feb22 |
210817 |
17.40 |
17.40 |
17.40 |
17.40 |
-0.09 |
107 |
1,186 |
+96 |
Hover/Click |
|
Mar22 |
210817 |
17.45 |
17.45 |
17.45 |
17.45 |
-0.05 |
101 |
1,085 |
+89 |
Hover/Click |
|
Apr22 |
210817 |
17.45 |
17.45 |
17.45 |
17.45 |
-0.10 |
0 |
631 |
+0 |
Hover/Click |
|
May22 |
210817 |
17.50 |
17.50 |
17.49 |
17.50 |
-0.02 |
0 |
656 |
+0 |
Hover/Click |
|
Jun22 |
210817 |
17.54 |
17.54 |
17.48 |
17.48 |
-0.05 |
0 |
590 |
+0 |
Hover/Click |
|
Jul22 |
210817 |
17.55 |
17.55 |
17.54 |
17.54 |
-0.01 |
0 |
180 |
+0 |
Hover/Click |
|
Aug22 |
210817 |
17.64 |
17.64 |
17.52 |
17.52 |
-0.12 |
0 |
186 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,592 |
24,972 |
+420 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Sep21 |
210817 |
2540 |
2620 |
2525 |
2607 |
+63 |
9,127 |
9,253 |
-4,818 |
Hover/Click |
|
Dec21 |
210817 |
2602 |
2658 |
2579 |
2648 |
+41 |
26,446 |
108,883 |
+3,654 |
Hover/Click |
|
Mar22 |
210817 |
2631 |
2671 |
2606 |
2662 |
+32 |
8,041 |
46,465 |
-50 |
Hover/Click |
|
May22 |
210817 |
2632 |
2664 |
2608 |
2656 |
+25 |
3,048 |
20,149 |
+650 |
Hover/Click |
|
Jul22 |
210817 |
2620 |
2653 |
2608 |
2646 |
+21 |
1,487 |
9,115 |
+961 |
Hover/Click |
|
Sep22 |
210817 |
2616 |
2648 |
2608 |
2640 |
+17 |
473 |
9,183 |
+17 |
Hover/Click |
|
Dec22 |
210817 |
2614 |
2646 |
2603 |
2637 |
+16 |
682 |
15,437 |
+390 |
Hover/Click |
| Total Volume and Open Interest |
49,309 |
224,283 |
+808 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Sep21 |
210817 |
184.20 |
184.25 |
178.30 |
178.95 |
-4.25 |
24,800 |
32,395 |
-10,536 |
Hover/Click |
|
Dec21 |
210817 |
187.70 |
187.70 |
181.25 |
182.00 |
-4.25 |
30,850 |
127,225 |
+8,044 |
Hover/Click |
|
Mar22 |
210817 |
189.90 |
190.00 |
184.10 |
184.75 |
-4.25 |
10,886 |
68,302 |
+1,579 |
Hover/Click |
|
May22 |
210817 |
190.20 |
190.90 |
185.05 |
185.70 |
-4.20 |
4,636 |
25,964 |
+525 |
Hover/Click |
|
Jul22 |
210817 |
190.65 |
190.65 |
186.15 |
186.50 |
-4.15 |
1,334 |
9,683 |
+202 |
Hover/Click |
|
Sep22 |
210817 |
190.50 |
190.60 |
187.05 |
187.25 |
-4.10 |
743 |
7,871 |
+62 |
Hover/Click |
| Total Volume and Open Interest |
73,699 |
291,246 |
-51 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Sep21 |
210817 |
131.00 |
135.50 |
131.00 |
135.15 |
+3.80 |
638 |
5,192 |
-378 |
Hover/Click |
|
Nov21 |
210817 |
136.15 |
139.25 |
135.10 |
138.90 |
+4.00 |
467 |
6,115 |
+384 |
Hover/Click |
|
Jan22 |
210817 |
140.00 |
140.10 |
139.75 |
140.00 |
+4.00 |
26 |
706 |
+14 |
Hover/Click |
|
Mar22 |
210817 |
141.35 |
141.40 |
141.25 |
141.25 |
+4.15 |
4 |
63 |
+0 |
Hover/Click |
|
May22 |
210817 |
142.75 |
142.75 |
142.75 |
142.75 |
+4.15 |
1 |
32 |
+1 |
Hover/Click |
|
Jul22 |
210817 |
144.75 |
144.75 |
144.75 |
144.75 |
+4.15 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,136 |
12,109 |
+21 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct21 |
210817 |
20.02 |
20.37 |
19.93 |
20.02 |
-0.01 |
51,703 |
404,272 |
-3,474 |
Hover/Click |
|
Mar22 |
210817 |
20.62 |
20.94 |
20.53 |
20.63 |
unch |
35,852 |
251,194 |
+8,718 |
Hover/Click |
|
May22 |
210817 |
19.51 |
19.76 |
19.44 |
19.57 |
+0.06 |
17,868 |
118,976 |
-1,903 |
Hover/Click |
|
Jul22 |
210817 |
18.28 |
18.50 |
18.25 |
18.39 |
+0.08 |
12,175 |
95,951 |
+1,580 |
Hover/Click |
|
Oct22 |
210817 |
17.75 |
17.90 |
17.66 |
17.87 |
+0.09 |
3,830 |
64,542 |
+1,114 |
Hover/Click |
|
Mar23 |
210817 |
17.63 |
17.75 |
17.50 |
17.73 |
+0.07 |
1,214 |
30,249 |
+174 |
Hover/Click |
|
May23 |
210817 |
16.65 |
16.80 |
16.59 |
16.78 |
+0.02 |
476 |
14,327 |
+54 |
Hover/Click |
|
Jul23 |
210817 |
15.74 |
15.90 |
15.70 |
15.88 |
unch |
610 |
18,326 |
+211 |
Hover/Click |
| Total Volume and Open Interest |
124,108 |
1,014,994 |
+6,610 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Sep21 |
210817 |
1705 |
1733 |
1705 |
1728 |
+18 |
4,185 |
40,455 |
-606 |
Hover/Click |
|
Dec21 |
210817 |
1795 |
1806 |
1782 |
1800 |
+9 |
11,918 |
86,919 |
+1,375 |
Hover/Click |
|
Mar22 |
210817 |
1775 |
1795 |
1775 |
1790 |
+8 |
6,347 |
70,958 |
+1,973 |
Hover/Click |
|
May22 |
210817 |
1776 |
1791 |
1771 |
1785 |
+8 |
2,431 |
36,443 |
-166 |
Hover/Click |
|
Jul22 |
210817 |
1754 |
1773 |
1752 |
1768 |
+10 |
1,274 |
19,012 |
-316 |
Hover/Click |
|
Sep22 |
210817 |
1745 |
1766 |
1743 |
1760 |
+11 |
642 |
23,591 |
-91 |
Hover/Click |
|
Dec22 |
210817 |
1739 |
1760 |
1738 |
1752 |
+10 |
485 |
12,671 |
+128 |
Hover/Click |
| Total Volume and Open Interest |
27,406 |
293,408 |
+2,299 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Oct21 |
210817 |
498.20 |
505.60 |
497.10 |
501.40 |
+5.10 |
6,721 |
30,469 |
-235 |
Hover/Click |
|
Dec21 |
210817 |
514.80 |
519.90 |
510.40 |
514.20 |
+1.30 |
4,150 |
19,053 |
+639 |
Hover/Click |
|
Mar22 |
210817 |
521.80 |
524.70 |
516.80 |
520.40 |
+0.70 |
2,212 |
14,006 |
+753 |
Hover/Click |
|
May22 |
210817 |
512.00 |
515.00 |
508.80 |
512.40 |
+1.30 |
1,219 |
8,694 |
+243 |
Hover/Click |
|
Aug22 |
210817 |
495.40 |
498.00 |
493.10 |
496.50 |
+1.30 |
504 |
5,880 |
+261 |
Hover/Click |
| Total Volume and Open Interest |
15,045 |
82,276 |
+1,815 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct21 |
210817 |
95.81 |
97.33 |
95.18 |
95.70 |
+0.85 |
35 |
329 |
+0 |
Hover/Click |
|
Dec21 |
210817 |
94.30 |
96.71 |
94.24 |
94.90 |
+0.59 |
20,754 |
157,148 |
-1,771 |
Hover/Click |
|
Mar22 |
210817 |
93.29 |
95.39 |
92.98 |
93.73 |
+0.47 |
7,497 |
58,393 |
+149 |
Hover/Click |
|
May22 |
210817 |
92.58 |
94.60 |
92.23 |
92.92 |
+0.34 |
1,810 |
13,990 |
+201 |
Hover/Click |
|
Jul22 |
210817 |
91.30 |
92.94 |
90.60 |
91.24 |
+0.12 |
930 |
13,025 |
+222 |
Hover/Click |
|
Oct22 |
210817 |
85.74 |
85.74 |
85.74 |
85.74 |
-0.11 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
31,799 |
260,317 |
-1,093 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Sep21 |
210817 |
460.0 |
472.0 |
452.2 |
456.2 |
-14.7 |
186 |
1,385 |
+7 |
|
|
Nov21 |
210817 |
483.9 |
487.7 |
475.0 |
475.5 |
-16.5 |
121 |
934 |
+26 |
|
|
Jan22 |
210817 |
524.3 |
524.3 |
506.0 |
511.0 |
-18.7 |
6 |
184 |
+0 |
|
|
Mar22 |
210817 |
522.5 |
522.5 |
522.5 |
522.5 |
-18.7 |
1 |
43 |
+0 |
|
|
May22 |
210817 |
555.4 |
555.4 |
555.4 |
555.4 |
-24.2 |
0 |
17 |
+0 |
|
|
Jul22 |
210817 |
540.6 |
540.6 |
540.6 |
540.6 |
-24.2 |
|
|
|
|
|
Sep22 |
210817 |
540.6 |
540.6 |
540.6 |
540.6 |
-24.2 |
|
|
|
|
| Total Volume and Open Interest |
314 |
2,563 |
+33 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Sep21 |
210817 |
67.43 |
67.72 |
66.33 |
66.59 |
-0.70 |
272,033 |
160,215 |
-28,611 |
Hover/Click |
|
Oct21 |
210817 |
67.17 |
67.46 |
66.09 |
66.34 |
-0.71 |
145,274 |
334,118 |
+2,060 |
Hover/Click |
|
Nov21 |
210817 |
66.82 |
67.10 |
65.76 |
65.99 |
-0.71 |
62,436 |
211,711 |
+5,158 |
Hover/Click |
|
Dec21 |
210817 |
66.43 |
66.66 |
65.39 |
65.60 |
-0.69 |
58,746 |
277,331 |
+1,631 |
Hover/Click |
|
Jan22 |
210817 |
66.07 |
66.20 |
65.05 |
65.21 |
-0.68 |
17,515 |
103,321 |
-248 |
Hover/Click |
|
Feb22 |
210817 |
65.62 |
65.75 |
64.68 |
64.80 |
-0.68 |
7,181 |
64,908 |
+1,091 |
Hover/Click |
|
Mar22 |
210817 |
65.30 |
65.36 |
64.26 |
64.42 |
-0.67 |
11,148 |
103,197 |
+50 |
Hover/Click |
|
Apr22 |
210817 |
64.27 |
64.97 |
63.94 |
64.04 |
-0.67 |
5,382 |
44,149 |
-155 |
Hover/Click |
|
May22 |
210817 |
64.55 |
64.62 |
63.54 |
63.67 |
-0.67 |
5,671 |
53,687 |
+405 |
Hover/Click |
|
Jun22 |
210817 |
64.12 |
64.23 |
63.17 |
63.29 |
-0.68 |
13,672 |
149,112 |
+810 |
Hover/Click |
|
Jul22 |
210817 |
63.74 |
63.77 |
62.84 |
62.91 |
-0.67 |
1,251 |
38,080 |
+119 |
Hover/Click |
|
Aug22 |
210817 |
63.26 |
63.29 |
62.52 |
62.52 |
-0.68 |
1,697 |
35,532 |
+173 |
Hover/Click |
|
Sep22 |
210817 |
62.25 |
62.31 |
62.16 |
62.16 |
-0.68 |
2,528 |
56,549 |
+68 |
Hover/Click |
|
Oct22 |
210817 |
61.82 |
61.82 |
61.82 |
61.82 |
-0.67 |
429 |
20,239 |
+57 |
Hover/Click |
|
Nov22 |
210817 |
61.49 |
61.49 |
61.49 |
61.49 |
-0.66 |
269 |
27,583 |
+47 |
Hover/Click |
|
Dec22 |
210817 |
62.00 |
62.07 |
61.03 |
61.18 |
-0.66 |
16,230 |
179,597 |
-602 |
Hover/Click |
| Total Volume and Open Interest |
628,426 |
2,170,815 |
-18,452 |
|
| e-miNY Crude Oil(NYM) |
|
Sep21 |
210817 |
67.375 |
67.700 |
66.350 |
66.600 |
-0.700 |
13,104 |
1,781 |
-98 |
|
|
Oct21 |
210817 |
67.250 |
67.450 |
66.100 |
66.350 |
-0.700 |
2,655 |
1,241 |
-37 |
|
|
Nov21 |
210817 |
66.850 |
67.075 |
65.800 |
66.000 |
-0.700 |
95 |
248 |
-1 |
|
|
Dec21 |
210817 |
66.600 |
66.650 |
65.400 |
65.600 |
-0.700 |
67 |
525 |
-5 |
|
|
Jan22 |
210817 |
65.275 |
66.200 |
65.075 |
65.200 |
-0.700 |
5 |
55 |
+1 |
|
|
Feb22 |
210817 |
64.800 |
64.800 |
64.800 |
64.800 |
-0.675 |
0 |
25 |
+0 |
|
|
Mar22 |
210817 |
64.650 |
64.650 |
64.425 |
64.425 |
-0.675 |
1 |
28 |
-1 |
|
|
Apr22 |
210817 |
64.125 |
64.950 |
64.050 |
64.050 |
-0.650 |
6 |
54 |
+0 |
|
|
May22 |
210817 |
63.675 |
63.675 |
63.675 |
63.675 |
-0.675 |
3 |
16 |
+1 |
|
|
Jun22 |
210817 |
64.000 |
64.000 |
63.300 |
63.300 |
-0.675 |
1 |
55 |
-1 |
|
| Total Volume and Open Interest |
15,940 |
4,162 |
-139 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Sep21 |
210817 |
205.21 |
206.54 |
203.00 |
203.61 |
-1.22 |
51,732 |
84,376 |
-3,344 |
Hover/Click |
|
Oct21 |
210817 |
205.83 |
206.82 |
203.33 |
203.92 |
-1.19 |
33,030 |
79,512 |
-236 |
Hover/Click |
|
Nov21 |
210817 |
204.99 |
206.84 |
203.45 |
203.97 |
-1.20 |
16,029 |
45,825 |
+1,945 |
Hover/Click |
|
Dec21 |
210817 |
205.02 |
206.58 |
203.19 |
203.78 |
-1.20 |
12,117 |
56,172 |
+146 |
Hover/Click |
|
Jan22 |
210817 |
204.67 |
206.28 |
202.90 |
203.55 |
-1.22 |
3,381 |
28,959 |
+143 |
Hover/Click |
|
Feb22 |
210817 |
203.59 |
205.57 |
202.43 |
203.01 |
-1.22 |
1,597 |
11,705 |
-174 |
Hover/Click |
|
Mar22 |
210817 |
202.65 |
204.50 |
201.52 |
202.10 |
-1.19 |
1,880 |
23,754 |
+61 |
Hover/Click |
|
Apr22 |
210817 |
200.79 |
202.90 |
200.70 |
200.70 |
-1.24 |
1,987 |
5,747 |
-78 |
Hover/Click |
|
May22 |
210817 |
200.86 |
201.90 |
199.62 |
199.80 |
-1.30 |
1,321 |
4,755 |
-84 |
Hover/Click |
|
Jun22 |
210817 |
200.35 |
201.70 |
198.64 |
199.15 |
-1.34 |
3,082 |
27,584 |
+683 |
Hover/Click |
|
Jul22 |
210817 |
200.17 |
200.89 |
199.14 |
199.14 |
-1.39 |
552 |
3,856 |
+105 |
Hover/Click |
|
Aug22 |
210817 |
200.07 |
200.14 |
199.19 |
199.19 |
-1.42 |
286 |
2,132 |
+13 |
Hover/Click |
|
Sep22 |
210817 |
198.90 |
199.29 |
198.90 |
199.29 |
-1.43 |
273 |
2,835 |
+62 |
Hover/Click |
|
Oct22 |
210817 |
199.10 |
199.43 |
199.10 |
199.43 |
-1.44 |
151 |
2,157 |
+83 |
Hover/Click |
| Total Volume and Open Interest |
128,472 |
403,221 |
-575 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Sep21 |
210817 |
220.57 |
222.16 |
215.56 |
216.56 |
-3.53 |
76,053 |
88,398 |
-7,590 |
Hover/Click |
|
Oct21 |
210817 |
207.22 |
208.42 |
203.24 |
203.97 |
-2.71 |
73,388 |
117,626 |
+2,838 |
Hover/Click |
|
Nov21 |
210817 |
201.98 |
203.06 |
198.42 |
199.13 |
-2.23 |
28,325 |
48,387 |
+973 |
Hover/Click |
|
Dec21 |
210817 |
197.90 |
199.34 |
194.97 |
195.69 |
-2.02 |
25,636 |
57,584 |
+1,499 |
Hover/Click |
|
Jan22 |
210817 |
196.88 |
197.62 |
193.65 |
194.10 |
-1.89 |
8,163 |
15,354 |
-221 |
Hover/Click |
|
Feb22 |
210817 |
196.19 |
197.12 |
193.68 |
193.93 |
-1.81 |
2,081 |
7,908 |
-469 |
Hover/Click |
|
Mar22 |
210817 |
197.08 |
197.90 |
194.63 |
194.79 |
-1.77 |
1,788 |
12,842 |
+198 |
Hover/Click |
|
Apr22 |
210817 |
208.68 |
209.70 |
206.41 |
206.50 |
-1.71 |
474 |
6,541 |
+9 |
Hover/Click |
|
May22 |
210817 |
208.54 |
209.50 |
206.31 |
206.40 |
-1.64 |
437 |
3,339 |
+86 |
Hover/Click |
|
Jun22 |
210817 |
207.19 |
208.16 |
204.70 |
205.13 |
-1.63 |
319 |
5,111 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
216,833 |
371,813 |
-2,616 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Sep21 |
210817 |
216.60 |
216.60 |
216.56 |
216.56 |
-3.53 |
0 |
3 |
+0 |
|
|
Oct21 |
210817 |
203.97 |
203.97 |
203.97 |
203.97 |
-2.71 |
|
|
|
|
|
Nov21 |
210817 |
199.13 |
199.13 |
199.13 |
199.13 |
-2.23 |
|
|
|
|
|
Dec21 |
210817 |
195.69 |
195.69 |
195.69 |
195.69 |
-2.02 |
|
|
|
|
| Total Volume and Open Interest |
0 |
3 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Sep21 |
210817 |
3.938 |
3.954 |
3.803 |
3.837 |
-0.109 |
123,011 |
122,136 |
-16,894 |
Hover/Click |
|
Oct21 |
210817 |
3.951 |
3.968 |
3.817 |
3.851 |
-0.109 |
65,849 |
209,083 |
+5,583 |
Hover/Click |
|
Nov21 |
210817 |
4.029 |
4.039 |
3.893 |
3.925 |
-0.108 |
36,700 |
187,563 |
+176 |
Hover/Click |
|
Dec21 |
210817 |
4.152 |
4.153 |
4.013 |
4.045 |
-0.106 |
21,185 |
80,922 |
+2,378 |
Hover/Click |
|
Jan22 |
210817 |
4.205 |
4.215 |
4.074 |
4.106 |
-0.104 |
26,166 |
137,719 |
+2,670 |
Hover/Click |
|
Feb22 |
210817 |
4.122 |
4.134 |
4.000 |
4.031 |
-0.099 |
11,967 |
55,889 |
+1,164 |
Hover/Click |
|
Mar22 |
210817 |
3.876 |
3.876 |
3.764 |
3.785 |
-0.088 |
20,315 |
101,691 |
+383 |
Hover/Click |
|
Apr22 |
210817 |
3.314 |
3.323 |
3.251 |
3.274 |
-0.042 |
18,964 |
111,752 |
+679 |
Hover/Click |
|
May22 |
210817 |
3.245 |
3.251 |
3.186 |
3.207 |
-0.036 |
9,295 |
99,235 |
+1,101 |
Hover/Click |
|
Jun22 |
210817 |
3.274 |
3.279 |
3.216 |
3.236 |
-0.035 |
3,852 |
30,749 |
+410 |
Hover/Click |
|
Jul22 |
210817 |
3.287 |
3.313 |
3.251 |
3.270 |
-0.034 |
2,827 |
26,426 |
+142 |
Hover/Click |
|
Aug22 |
210817 |
3.310 |
3.318 |
3.261 |
3.279 |
-0.033 |
1,227 |
25,184 |
+70 |
Hover/Click |
|
Sep22 |
210817 |
3.297 |
3.308 |
3.248 |
3.267 |
-0.032 |
2,476 |
26,011 |
+98 |
Hover/Click |
|
Oct22 |
210817 |
3.302 |
3.331 |
3.271 |
3.291 |
-0.030 |
8,359 |
67,222 |
+2,302 |
Hover/Click |
|
Nov22 |
210817 |
3.366 |
3.396 |
3.342 |
3.361 |
-0.028 |
1,624 |
27,375 |
+140 |
Hover/Click |
|
Dec22 |
210817 |
3.491 |
3.517 |
3.469 |
3.487 |
-0.027 |
1,440 |
24,343 |
+315 |
Hover/Click |
| Total Volume and Open Interest |
358,723 |
1,420,939 |
+1,974 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Oct21 |
210817 |
69.77 |
70.00 |
68.82 |
69.03 |
-0.48 |
202,417 |
350,320 |
-21,034 |
Hover/Click |
|
Nov21 |
210817 |
69.41 |
69.59 |
68.41 |
68.61 |
-0.53 |
106,134 |
408,558 |
+16,986 |
Hover/Click |
|
Dec21 |
210817 |
68.94 |
69.10 |
67.93 |
68.12 |
-0.56 |
89,257 |
316,222 |
+2,573 |
Hover/Click |
|
Jan22 |
210817 |
68.52 |
68.65 |
67.49 |
67.67 |
-0.59 |
24,112 |
142,143 |
+1,102 |
Hover/Click |
|
Feb22 |
210817 |
68.10 |
68.21 |
67.08 |
67.24 |
-0.61 |
13,366 |
83,442 |
+234 |
Hover/Click |
|
Mar22 |
210817 |
67.72 |
67.83 |
66.71 |
66.87 |
-0.62 |
16,138 |
110,990 |
+2,395 |
Hover/Click |
|
Apr22 |
210817 |
67.16 |
67.50 |
66.41 |
66.55 |
-0.63 |
3,701 |
41,506 |
-447 |
Hover/Click |
|
May22 |
210817 |
67.65 |
67.65 |
66.15 |
66.26 |
-0.64 |
2,888 |
46,801 |
+227 |
Hover/Click |
|
Jun22 |
210817 |
66.80 |
66.92 |
65.85 |
65.99 |
-0.64 |
15,519 |
153,518 |
-886 |
Hover/Click |
|
Jul22 |
210817 |
66.50 |
66.50 |
65.71 |
65.71 |
-0.65 |
1,587 |
36,259 |
+105 |
Hover/Click |
|
Aug22 |
210817 |
65.44 |
65.44 |
65.44 |
65.44 |
-0.65 |
1,032 |
29,138 |
+413 |
Hover/Click |
|
Sep22 |
210817 |
65.32 |
65.32 |
65.18 |
65.18 |
-0.65 |
1,386 |
42,113 |
+146 |
Hover/Click |
|
Oct22 |
210817 |
64.91 |
64.91 |
64.91 |
64.91 |
-0.66 |
1,025 |
25,873 |
-177 |
Hover/Click |
|
Nov22 |
210817 |
64.64 |
64.64 |
64.64 |
64.64 |
-0.66 |
405 |
23,850 |
-68 |
Hover/Click |
| Total Volume and Open Interest |
503,183 |
2,299,348 |
+3,067 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Sep21 |
210817 |
572.00 |
575.50 |
565.75 |
574.25 |
+3.00 |
58,217 |
233,873 |
-2,062 |
Hover/Click |
|
Oct21 |
210817 |
566.75 |
576.50 |
566.75 |
575.00 |
+2.50 |
40,933 |
211,650 |
+3,066 |
Hover/Click |
|
Nov21 |
210817 |
572.00 |
575.25 |
565.50 |
573.50 |
+2.25 |
19,937 |
122,330 |
+2,801 |
Hover/Click |
|
Dec21 |
210817 |
568.75 |
571.50 |
562.25 |
570.25 |
+2.00 |
29,692 |
162,621 |
+186 |
Hover/Click |
|
Jan22 |
210817 |
567.00 |
569.75 |
560.75 |
568.50 |
+2.00 |
6,700 |
68,005 |
+138 |
Hover/Click |
|
Feb22 |
210817 |
565.00 |
569.00 |
559.75 |
567.50 |
+1.75 |
3,153 |
19,866 |
+69 |
Hover/Click |
|
Mar22 |
210817 |
563.75 |
567.50 |
559.00 |
566.25 |
+1.50 |
2,473 |
25,512 |
-5 |
Hover/Click |
|
Apr22 |
210817 |
562.50 |
566.00 |
557.75 |
564.75 |
+1.50 |
1,060 |
13,793 |
-78 |
Hover/Click |
|
May22 |
210817 |
558.00 |
564.50 |
556.50 |
563.25 |
+1.50 |
725 |
15,573 |
+180 |
Hover/Click |
|
Jun22 |
210817 |
557.50 |
563.00 |
554.50 |
561.75 |
+1.50 |
3,098 |
66,242 |
+378 |
Hover/Click |
| Total Volume and Open Interest |
169,611 |
1,039,703 |
+5,370 |
|
| Ethanol(CBOT) |
|
Sep21 |
210817 |
2.220 |
2.220 |
2.220 |
2.220 |
unch |
|
|
|
|
|
Oct21 |
210817 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
|
Nov21 |
210817 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
|
Dec21 |
210817 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
|
Jan22 |
210817 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Feb22 |
210817 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Mar22 |
210817 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Apr22 |
210817 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Sep21 |
210817 |
67.59 |
67.70 |
66.33 |
66.59 |
-0.70 |
21,117 |
36,641 |
-2,872 |
Hover/Click |
|
Oct21 |
210817 |
67.34 |
67.41 |
66.15 |
66.34 |
-0.71 |
37,554 |
87,416 |
-2,086 |
Hover/Click |
|
Nov21 |
210817 |
66.88 |
67.01 |
65.78 |
65.99 |
-0.71 |
33,912 |
49,964 |
+170 |
Hover/Click |
|
Dec21 |
210817 |
66.46 |
66.58 |
65.45 |
65.60 |
-0.69 |
28,863 |
119,471 |
+895 |
Hover/Click |
|
Jan22 |
210817 |
66.00 |
66.11 |
65.15 |
65.21 |
-0.68 |
10,403 |
19,647 |
+232 |
Hover/Click |
|
Feb22 |
210817 |
65.60 |
65.61 |
64.80 |
64.80 |
-0.68 |
3,516 |
11,248 |
+246 |
Hover/Click |
|
Mar22 |
210817 |
65.21 |
65.24 |
64.39 |
64.42 |
-0.67 |
1,793 |
23,588 |
-84 |
Hover/Click |
|
Apr22 |
210817 |
64.72 |
64.72 |
64.04 |
64.04 |
-0.67 |
521 |
11,650 |
-98 |
Hover/Click |
|
May22 |
210817 |
64.00 |
64.45 |
63.67 |
63.67 |
-0.67 |
947 |
7,537 |
+353 |
Hover/Click |
|
Jun22 |
210817 |
63.65 |
63.72 |
63.29 |
63.29 |
-0.68 |
3,743 |
47,581 |
+2 |
Hover/Click |
|
Jul22 |
210817 |
62.91 |
62.91 |
62.91 |
62.91 |
-0.67 |
17 |
4,060 |
-9 |
Hover/Click |
|
Aug22 |
210817 |
62.52 |
62.52 |
62.52 |
62.52 |
-0.68 |
148 |
3,726 |
+39 |
Hover/Click |
|
Sep22 |
210817 |
62.16 |
62.16 |
62.16 |
62.16 |
-0.68 |
568 |
8,873 |
-23 |
Hover/Click |
|
Oct22 |
210817 |
61.82 |
61.82 |
61.82 |
61.82 |
-0.67 |
268 |
4,384 |
-91 |
Hover/Click |
|
Nov22 |
210817 |
61.49 |
61.49 |
61.49 |
61.49 |
-0.66 |
224 |
5,356 |
-15 |
Hover/Click |
|
Dec22 |
210817 |
61.43 |
61.43 |
61.18 |
61.18 |
-0.66 |
3,444 |
89,753 |
-251 |
Hover/Click |
| Total Volume and Open Interest |
148,143 |
600,248 |
-3,549 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep21 |
210817 |
92.610 |
93.175 |
92.610 |
93.145 |
+0.525 |
17,078 |
44,019 |
-437 |
Hover/Click |
|
Dec21 |
210817 |
92.610 |
93.140 |
92.610 |
93.120 |
+0.520 |
497 |
2,008 |
+233 |
Hover/Click |
|
Mar22 |
210817 |
92.950 |
93.045 |
92.920 |
93.045 |
+0.510 |
1 |
165 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
17,576 |
46,196 |
-203 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep21 |
210817 |
73.37 |
73.42 |
72.43 |
72.53 |
-0.84 |
59,942 |
167,634 |
-3,116 |
Hover/Click |
|
Dec21 |
210817 |
73.35 |
73.45 |
72.47 |
72.56 |
-0.84 |
26 |
522 |
+1 |
Hover/Click |
|
Mar22 |
210817 |
72.93 |
73.46 |
72.53 |
72.59 |
-0.84 |
0 |
47 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
60,114 |
168,392 |
-3,172 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep21 |
210817 |
138.43 |
138.45 |
137.27 |
137.37 |
-1.01 |
58,714 |
170,434 |
+168 |
Hover/Click |
|
Dec21 |
210817 |
138.28 |
138.45 |
137.30 |
137.39 |
-1.01 |
91 |
2,565 |
+31 |
Hover/Click |
|
Mar22 |
210817 |
137.44 |
138.47 |
137.36 |
137.43 |
-1.00 |
0 |
193 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
59,141 |
174,962 |
+153 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep21 |
210817 |
79.53 |
79.56 |
79.06 |
79.21 |
-0.34 |
42,348 |
164,075 |
-58 |
Hover/Click |
|
Dec21 |
210817 |
79.47 |
79.55 |
79.05 |
79.20 |
-0.34 |
522 |
8,249 |
-167 |
Hover/Click |
|
Mar22 |
210817 |
79.22 |
79.22 |
79.08 |
79.20 |
-0.34 |
12 |
698 |
+1 |
Hover/Click |
|
Jun22 |
210817 |
79.16 |
79.16 |
79.09 |
79.16 |
-0.34 |
0 |
158 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
42,911 |
173,820 |
-225 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep21 |
210817 |
91.55 |
91.66 |
91.21 |
91.29 |
-0.28 |
93,343 |
199,478 |
-9,990 |
Hover/Click |
|
Dec21 |
210817 |
91.65 |
91.73 |
91.29 |
91.36 |
-0.28 |
164 |
998 |
+3 |
Hover/Click |
|
Mar22 |
210817 |
91.69 |
91.84 |
91.43 |
91.48 |
-0.28 |
1 |
8 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
93,857 |
201,054 |
-9,992 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep21 |
210817 |
109.66 |
109.97 |
109.34 |
109.39 |
-0.30 |
18,898 |
45,500 |
-1,100 |
Hover/Click |
|
Dec21 |
210817 |
110.08 |
110.21 |
109.59 |
109.65 |
-0.30 |
43 |
563 |
-3 |
Hover/Click |
|
Mar22 |
210817 |
109.94 |
110.48 |
109.91 |
109.94 |
-0.30 |
0 |
35 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
18,941 |
46,114 |
-1,103 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep21 |
210817 |
117.85 |
117.91 |
117.14 |
117.17 |
-0.65 |
141,969 |
667,073 |
-13,402 |
Hover/Click |
|
Dec21 |
210817 |
118.06 |
118.12 |
117.35 |
117.38 |
-0.65 |
878 |
8,038 |
+83 |
Hover/Click |
|
Mar22 |
210817 |
118.28 |
118.37 |
117.62 |
117.64 |
-0.64 |
3 |
9,778 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
144,084 |
687,383 |
-13,440 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep21 |
210817 |
500.63 |
501.38 |
497.25 |
497.75 |
-2.63 |
36,832 |
160,481 |
+6,055 |
Hover/Click |
|
Dec21 |
210817 |
493.00 |
494.88 |
491.25 |
491.50 |
-2.63 |
19 |
2,834 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
36,873 |
163,322 |
+6,054 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Sep21 |
210817 |
189.95 |
190.55 |
188.15 |
189.45 |
+0.15 |
6,114 |
34,918 |
+3 |
Hover/Click |
|
Oct21 |
210817 |
187.80 |
189.75 |
187.40 |
188.70 |
+0.15 |
22 |
338 |
-1 |
|
|
Nov21 |
210817 |
187.90 |
188.65 |
186.80 |
187.90 |
+0.10 |
2 |
17 |
+1 |
|
|
Dec21 |
210817 |
187.55 |
187.75 |
185.75 |
186.80 |
+0.05 |
1 |
39 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
6,139 |
35,312 |
+4 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210817 |
165~000 |
165~310 |
164~230 |
165~040 |
unch |
263,382 |
1,204,059 |
+9,917 |
Hover/Click |
|
Dec21 |
210817 |
163~190 |
164~130 |
163~070 |
163~190 |
unch |
3,716 |
9,720 |
+1,214 |
Hover/Click |
|
Mar22 |
210817 |
163~190 |
163~190 |
163~190 |
163~190 |
unch |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
267,098 |
1,213,780 |
+11,131 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210817 |
134~075 |
134~195 |
134~050 |
134~085 |
-0~020 |
967,146 |
4,024,979 |
+17,165 |
Hover/Click |
|
Dec21 |
210817 |
133~200 |
134~005 |
133~175 |
133~215 |
-0~020 |
10,572 |
33,261 |
+3,214 |
Hover/Click |
|
Mar22 |
210817 |
133~215 |
133~215 |
133~195 |
133~195 |
-0~020 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
977,718 |
4,058,240 |
+20,379 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210817 |
124~044 |
124~104 |
124~022 |
124~042 |
-0~022 |
585,164 |
3,440,825 |
+13,472 |
Hover/Click |
|
Dec21 |
210817 |
123~212 |
123~274 |
123~192 |
123~212 |
-0~024 |
4,053 |
33,179 |
+1,872 |
Hover/Click |
|
Mar22 |
210817 |
123~212 |
123~212 |
123~212 |
123~212 |
-0~024 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
589,217 |
3,474,004 |
+15,344 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210817 |
110~084 |
110~092 |
110~081 |
110~083 |
-0~005 |
191,426 |
1,964,834 |
-762 |
Hover/Click |
|
Dec21 |
210817 |
110~033 |
110~040 |
110~026 |
110~030 |
-0~006 |
750 |
11,470 |
+227 |
Hover/Click |
|
Mar22 |
210817 |
110~030 |
110~030 |
110~030 |
110~030 |
-0~006 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
192,176 |
1,976,304 |
-535 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Sep21 |
210817 |
99.872 |
99.875 |
99.870 |
99.870 |
-0.005 |
44,458 |
1,001,793 |
-2,931 |
|
|
Dec21 |
210817 |
99.820 |
99.825 |
99.815 |
99.815 |
-0.005 |
62,900 |
1,038,871 |
+5,870 |
|
|
Mar22 |
210817 |
99.845 |
99.855 |
99.840 |
99.845 |
unch |
60,377 |
914,411 |
+9,428 |
|
|
Jun22 |
210817 |
99.805 |
99.810 |
99.800 |
99.800 |
-0.005 |
52,948 |
801,706 |
+5,563 |
|
|
Sep22 |
210817 |
99.715 |
99.725 |
99.695 |
99.705 |
-0.010 |
105,833 |
700,567 |
-17,564 |
|
|
Dec22 |
210817 |
99.555 |
99.580 |
99.540 |
99.545 |
-0.020 |
86,387 |
914,104 |
+4,752 |
|
|
Mar23 |
210817 |
99.455 |
99.490 |
99.435 |
99.445 |
-0.025 |
68,290 |
987,541 |
-2,832 |
|
|
Jun23 |
210817 |
99.330 |
99.370 |
99.310 |
99.320 |
-0.025 |
79,250 |
783,714 |
+2,149 |
|
|
Sep23 |
210817 |
99.125 |
99.170 |
99.105 |
99.115 |
-0.025 |
111,436 |
691,673 |
+23,022 |
|
|
Dec23 |
210817 |
99.025 |
99.075 |
99.005 |
99.020 |
-0.020 |
89,835 |
957,225 |
+2,712 |
|
|
Mar24 |
210817 |
98.935 |
98.990 |
98.915 |
98.930 |
-0.020 |
46,485 |
380,552 |
-129 |
|
|
Jun24 |
210817 |
98.850 |
98.910 |
98.830 |
98.850 |
-0.015 |
50,225 |
383,328 |
+468 |
|
|
Sep24 |
210817 |
98.770 |
98.830 |
98.755 |
98.775 |
-0.010 |
56,242 |
406,252 |
-57,994 |
|
|
Dec24 |
210817 |
98.690 |
98.750 |
98.675 |
98.695 |
-0.005 |
43,980 |
876,914 |
-882 |
|
|
Mar25 |
210817 |
98.640 |
98.700 |
98.625 |
98.645 |
-0.005 |
19,536 |
325,525 |
+222 |
|
|
Jun25 |
210817 |
98.585 |
98.645 |
98.570 |
98.590 |
-0.005 |
17,891 |
186,081 |
-170 |
|
|
Sep25 |
210817 |
98.535 |
98.595 |
98.520 |
98.540 |
-0.005 |
17,299 |
179,826 |
-636 |
|
|
Dec25 |
210817 |
98.475 |
98.535 |
98.465 |
98.480 |
-0.005 |
17,184 |
170,430 |
+1,560 |
|
| Total Volume and Open Interest |
1,081,769 |
12,194,878 |
-34,985 |
|
| Ultra T-Bond(CBOT) |
|
Sep21 |
210817 |
199~04 |
200~27 |
198~25 |
199~13 |
+0~02 |
137,575 |
1,242,660 |
+7,944 |
|
|
Dec21 |
210817 |
197~15 |
199~03 |
197~02 |
197~22 |
+0~02 |
14,524 |
58,355 |
+10,512 |
|
|
Mar22 |
210817 |
197~22 |
197~22 |
197~22 |
197~22 |
+0~02 |
|
|
|
|
| Total Volume and Open Interest |
152,099 |
1,301,015 |
+18,456 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Sep21 |
210817 |
150~080 |
150~290 |
150~045 |
150~115 |
-0~005 |
198,207 |
1,440,427 |
+4,462 |
|
|
Dec21 |
210817 |
148~125 |
149~005 |
148~085 |
148~150 |
-0~005 |
19,639 |
53,914 |
+14,855 |
|
|
Mar22 |
210817 |
148~150 |
148~150 |
148~150 |
148~150 |
-0~005 |
|
|
|
|
| Total Volume and Open Interest |
217,846 |
1,494,341 |
+19,317 |
|
| 30 Day Federal Funds(CBOT) |
|
Aug21 |
210817 |
99.905 |
99.905 |
99.902 |
99.905 |
+0.003 |
4,817 |
113,798 |
-1,311 |
|
|
Sep21 |
210817 |
99.905 |
99.910 |
99.905 |
99.905 |
unch |
4,856 |
92,457 |
+2,986 |
|
|
Oct21 |
210817 |
99.910 |
99.910 |
99.905 |
99.910 |
+0.005 |
1,576 |
82,776 |
+835 |
|
|
Nov21 |
210817 |
99.910 |
99.915 |
99.910 |
99.915 |
+0.005 |
1,283 |
93,529 |
-484 |
|
|
Dec21 |
210817 |
99.915 |
99.915 |
99.910 |
99.915 |
+0.005 |
142 |
53,345 |
-45 |
|
|
Jan22 |
210817 |
99.915 |
99.915 |
99.910 |
99.915 |
+0.005 |
2,116 |
77,478 |
-882 |
|
| Total Volume and Open Interest |
31,611 |
999,222 |
+4,658 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep21 |
210817 |
152.30 |
152.46 |
152.25 |
152.46 |
+0.14 |
691 |
18,003 |
+140 |
Hover/Click |
|
Dec21 |
210817 |
152.43 |
152.43 |
152.43 |
152.43 |
+0.11 |
0 |
1 |
+0 |
Hover/Click |
|
Mar22 |
210817 |
152.43 |
152.43 |
152.43 |
152.43 |
+0.11 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
691 |
18,004 |
+140 |
|
| Euro-Buxl(EUREX) |
|
Sep21 |
210817 |
217.24 |
218.64 |
216.84 |
217.18 |
-0.08 |
45,938 |
312,386 |
-3,337 |
|
|
Dec21 |
210817 |
216.20 |
216.64 |
215.40 |
215.52 |
-0.08 |
1,991 |
16,183 |
+1,982 |
|
|
Mar22 |
210817 |
214.38 |
214.38 |
214.38 |
214.38 |
-0.08 |
|
|
|
|
| Total Volume and Open Interest |
47,929 |
328,569 |
-1,355 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210817 |
176.75 |
177.24 |
176.68 |
176.80 |
unch |
394,284 |
1,531,376 |
-8,765 |
Hover/Click |
|
Dec21 |
210817 |
173.91 |
174.33 |
173.80 |
173.89 |
unch |
1,003 |
20,066 |
+177 |
Hover/Click |
|
Mar22 |
210817 |
175.95 |
175.95 |
175.95 |
175.95 |
unch |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
395,287 |
1,551,442 |
-8,588 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210817 |
135.28 |
135.42 |
135.25 |
135.28 |
unch |
218,727 |
1,434,219 |
-4,677 |
Hover/Click |
|
Dec21 |
210817 |
136.09 |
136.09 |
136.08 |
136.08 |
unch |
10,296 |
30,673 |
+10,113 |
Hover/Click |
|
Mar22 |
210817 |
137.28 |
137.28 |
137.28 |
137.28 |
unch |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
229,023 |
1,464,892 |
+5,436 |
|
| Euro-Schatz(EUREX) |
|
Sep21 |
210817 |
112.32 |
112.33 |
112.31 |
112.32 |
+0.01 |
203,892 |
1,425,288 |
+49,089 |
|
|
Dec21 |
210817 |
112.33 |
112.33 |
112.33 |
112.33 |
unch |
21 |
1,681 |
+20 |
|
|
Mar22 |
210817 |
112.32 |
112.32 |
112.32 |
112.32 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
203,913 |
1,426,969 |
+49,109 |
|
| 3-Mth Euribor(EUREX) |
|
Sep21 |
210817 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
1,541 |
+0 |
|
|
Dec21 |
210817 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
741 |
+0 |
|
|
Mar22 |
210817 |
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 |
210817 |
129~29 |
130~08 |
129~24 |
129~28 |
+0~02 |
167,552 |
732,793 |
-1,138 |
Hover/Click |
|
Dec21 |
210817 |
129~04 |
129~06 |
128~25 |
128~27 |
+0~02 |
66 |
195 |
+60 |
Hover/Click |
| Total Volume and Open Interest |
167,618 |
732,988 |
-1,078 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Sep21 |
210817 |
99.93 |
99.93 |
99.92 |
99.93 |
+0.01 |
3,658 |
495,292 |
-129 |
|
|
Dec21 |
210817 |
99.88 |
99.88 |
99.87 |
99.88 |
+0.01 |
31,246 |
462,255 |
-4,200 |
|
|
Mar22 |
210817 |
99.69 |
99.70 |
99.68 |
99.69 |
unch |
29,303 |
464,857 |
-2,541 |
|
|
Jun22 |
210817 |
99.58 |
99.60 |
99.57 |
99.58 |
unch |
27,827 |
311,286 |
-2,213 |
|
|
Sep22 |
210817 |
99.51 |
99.53 |
99.50 |
99.51 |
unch |
42,845 |
356,758 |
-3,184 |
|
|
Dec22 |
210817 |
99.47 |
99.49 |
99.46 |
99.46 |
unch |
36,462 |
417,344 |
+10,997 |
|
| Total Volume and Open Interest |
337,031 |
4,521,661 |
+17,713 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Sep21 |
210817 |
100.545 |
100.545 |
100.540 |
100.545 |
unch |
22,621 |
402,171 |
-4,083 |
|
|
Dec21 |
210817 |
100.540 |
100.540 |
100.535 |
100.540 |
unch |
47,531 |
414,867 |
-45 |
|
|
Mar22 |
210817 |
100.530 |
100.535 |
100.530 |
100.535 |
unch |
16,533 |
293,940 |
+2,209 |
|
| Total Volume and Open Interest |
448,048 |
4,257,823 |
+11,613 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep21 |
210817 |
99.98 |
99.99 |
99.98 |
99.99 |
unch |
2,921 |
114,911 |
-1,419 |
|
|
Dec21 |
210817 |
99.96 |
99.97 |
99.96 |
99.97 |
unch |
721 |
126,438 |
-443 |
|
|
Mar22 |
210817 |
99.94 |
99.95 |
99.93 |
99.95 |
+0.01 |
2,949 |
139,825 |
+1,079 |
|
|
Jun22 |
210817 |
99.88 |
99.90 |
99.87 |
99.90 |
+0.02 |
7,081 |
166,370 |
+185 |
|
|
Sep22 |
210817 |
99.78 |
99.80 |
99.77 |
99.80 |
+0.02 |
3,943 |
118,230 |
-343 |
|
|
Dec22 |
210817 |
99.64 |
99.68 |
99.64 |
99.68 |
+0.03 |
5,179 |
93,257 |
-1,482 |
|
|
Mar23 |
210817 |
99.51 |
99.55 |
99.51 |
99.55 |
+0.03 |
2,672 |
51,421 |
-74 |
|
|
Jun23 |
210817 |
99.40 |
99.44 |
99.39 |
99.44 |
+0.03 |
1,954 |
52,269 |
+175 |
|
|
Sep23 |
210817 |
99.32 |
99.34 |
99.32 |
99.34 |
+0.03 |
216 |
5,959 |
-81 |
|
|
Dec23 |
210817 |
99.27 |
99.27 |
99.26 |
99.26 |
+0.04 |
0 |
2,085 |
+0 |
|
| Total Volume and Open Interest |
27,636 |
871,147 |
-2,403 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep21 |
210817 |
98.85 |
98.88 |
98.83 |
98.87 |
+0.02 |
122,533 |
1,284,451 |
-1,545 |
|
|
Dec21 |
210817 |
98.83 |
98.83 |
98.83 |
98.83 |
+0.02 |
|
|
|
|
| Total Volume and Open Interest |
122,533 |
1,284,451 |
-1,545 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep21 |
210817 |
99.72 |
99.75 |
99.71 |
99.74 |
+0.02 |
110,507 |
814,414 |
+5,212 |
|
|
Dec21 |
210817 |
99.64 |
99.64 |
99.64 |
99.64 |
+0.02 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
110,507 |
814,417 |
+5,212 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Aug21 |
210817 |
1787.7 |
1794.2 |
1780.0 |
1785.0 |
-1.9 |
436 |
254 |
-852 |
Hover/Click |
|
Oct21 |
210817 |
1786.8 |
1795.0 |
1779.9 |
1785.7 |
-1.9 |
6,326 |
46,415 |
-238 |
Hover/Click |
|
Dec21 |
210817 |
1789.1 |
1797.6 |
1782.1 |
1787.8 |
-2.0 |
144,809 |
386,356 |
+613 |
Hover/Click |
|
Feb22 |
210817 |
1791.0 |
1799.0 |
1784.6 |
1789.8 |
-2.1 |
965 |
22,416 |
+439 |
Hover/Click |
|
Apr22 |
210817 |
1791.9 |
1800.8 |
1786.8 |
1791.8 |
-2.3 |
835 |
11,054 |
+148 |
Hover/Click |
|
Jun22 |
210817 |
1795.3 |
1802.3 |
1789.0 |
1793.6 |
-2.5 |
537 |
5,643 |
+63 |
Hover/Click |
|
Aug22 |
210817 |
1795.3 |
1804.6 |
1794.3 |
1795.2 |
-2.6 |
22 |
804 |
+0 |
Hover/Click |
|
Oct22 |
210817 |
1796.6 |
1796.6 |
1796.6 |
1796.6 |
-3.0 |
1 |
358 |
+0 |
Hover/Click |
|
Dec22 |
210817 |
1798.2 |
1798.2 |
1798.2 |
1798.2 |
-3.0 |
390 |
1,986 |
+188 |
Hover/Click |
|
Feb23 |
210817 |
1801.2 |
1801.2 |
1801.2 |
1801.2 |
-3.0 |
|
|
|
Hover/Click |
|
Apr23 |
210817 |
1804.4 |
1804.4 |
1804.4 |
1804.4 |
-3.0 |
|
|
|
Hover/Click |
|
Jun23 |
210817 |
1807.6 |
1807.6 |
1807.6 |
1807.6 |
-3.0 |
0 |
8 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
155,324 |
476,580 |
+111 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Sep21 |
210817 |
2384.0 |
2395.5 |
2356.5 |
2365.9 |
-13.2 |
53,761 |
75,703 |
-4,414 |
Hover/Click |
|
Dec21 |
210817 |
2390.5 |
2400.0 |
2361.5 |
2370.7 |
-13.2 |
8,514 |
71,331 |
+1,213 |
Hover/Click |
|
Mar22 |
210817 |
2394.5 |
2403.0 |
2370.0 |
2376.0 |
-13.4 |
675 |
6,353 |
+248 |
Hover/Click |
|
May22 |
210817 |
2382.0 |
2400.0 |
2379.0 |
2380.1 |
-13.5 |
161 |
1,666 |
+97 |
Hover/Click |
|
Jul22 |
210817 |
2409.0 |
2409.0 |
2384.1 |
2384.1 |
-13.5 |
5 |
954 |
-1 |
Hover/Click |
|
Sep22 |
210817 |
2399.0 |
2399.0 |
2388.2 |
2388.2 |
-13.5 |
2 |
153 |
+2 |
Hover/Click |
|
Dec22 |
210817 |
2401.0 |
2401.0 |
2388.0 |
2394.1 |
-13.5 |
0 |
102 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
63,215 |
157,796 |
-2,855 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct21 |
210817 |
1021.9 |
1028.0 |
987.3 |
993.8 |
-27.3 |
7,721 |
57,415 |
-487 |
Hover/Click |
|
Jan22 |
210817 |
1023.2 |
1028.2 |
990.0 |
996.2 |
-26.9 |
142 |
4,419 |
+17 |
Hover/Click |
|
Apr22 |
210817 |
1025.9 |
1025.9 |
994.3 |
999.1 |
-26.9 |
10 |
367 |
+1 |
Hover/Click |
|
Jul22 |
210817 |
1031.0 |
1031.0 |
1000.0 |
1001.9 |
-26.8 |
0 |
60 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
7,887 |
62,365 |
-470 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep21 |
210817 |
2607.50 |
2610.50 |
2467.00 |
2495.60 |
-102.40 |
1,575 |
6,549 |
-217 |
Hover/Click |
|
Dec21 |
210817 |
2615.00 |
2615.00 |
2475.00 |
2501.90 |
-102.90 |
463 |
4,059 |
+261 |
Hover/Click |
|
Mar22 |
210817 |
2578.50 |
2578.50 |
2492.50 |
2502.60 |
-102.40 |
0 |
24 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,038 |
10,634 |
+44 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Sep21 |
210817 |
432.70 |
434.25 |
420.15 |
420.60 |
-12.10 |
52,427 |
67,412 |
-3,173 |
Hover/Click |
|
Dec21 |
210817 |
432.25 |
433.75 |
420.00 |
420.45 |
-11.70 |
23,280 |
87,078 |
+5,778 |
Hover/Click |
|
Mar22 |
210817 |
431.10 |
432.85 |
420.00 |
420.40 |
-11.30 |
4,284 |
35,656 |
+869 |
Hover/Click |
|
May22 |
210817 |
430.80 |
432.60 |
419.90 |
420.30 |
-11.05 |
656 |
6,136 |
+315 |
Hover/Click |
|
Jul22 |
210817 |
428.80 |
428.80 |
419.55 |
420.00 |
-10.80 |
25 |
1,633 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
81,528 |
208,555 |
+3,676 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210817 |
35508 |
35516 |
35034 |
35259 |
-275 |
90,588 |
112,268 |
-665 |
Hover/Click |
|
Dec21 |
210817 |
35427 |
35427 |
34921 |
35139 |
-274 |
80 |
910 |
-11 |
Hover/Click |
|
Mar22 |
210817 |
34896 |
35062 |
34895 |
35062 |
-280 |
2 |
12 |
+0 |
Hover/Click |
|
Jun22 |
210817 |
34944 |
34944 |
34810 |
34944 |
-279 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
90,670 |
113,191 |
-676 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Sep21 |
210817 |
4443.50 |
4443.50 |
4437.00 |
4443.50 |
-30.50 |
1,100 |
34,816 |
+0 |
|
|
Dec21 |
210817 |
4433.50 |
4433.50 |
4433.50 |
4433.50 |
-30.50 |
|
|
|
|
|
Mar22 |
210817 |
1149.60 |
1149.60 |
1149.60 |
1149.60 |
-30.60 |
|
|
|
|
|
Jun22 |
210817 |
1139.10 |
1139.10 |
1139.10 |
1139.10 |
-31.40 |
|
|
|
|
| Total Volume and Open Interest |
1,100 |
34,890 |
+0 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep21 |
210817 |
4472.00 |
4472.25 |
4411.75 |
4443.50 |
-30.50 |
789,104 |
2,596,978 |
+513 |
Hover/Click |
|
Dec21 |
210817 |
4461.25 |
4461.50 |
4402.50 |
4433.50 |
-30.50 |
2,111 |
87,328 |
+1,327 |
Hover/Click |
|
Mar22 |
210817 |
4426.00 |
4433.00 |
4395.25 |
4426.50 |
-30.50 |
33 |
1,529 |
+0 |
Hover/Click |
|
Jun22 |
210817 |
4416.00 |
4416.00 |
4401.75 |
4416.00 |
-31.25 |
0 |
45,879 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
791,248 |
2,732,081 |
+1,840 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep21 |
210817 |
15131.50 |
15133.75 |
14897.00 |
14997.50 |
-136.50 |
364,520 |
230,464 |
+1,782 |
Hover/Click |
|
Dec21 |
210817 |
15119.25 |
15119.75 |
14886.50 |
14985.25 |
-136.50 |
651 |
2,374 |
+89 |
Hover/Click |
|
Mar22 |
210817 |
15116.25 |
15116.25 |
14892.00 |
14981.25 |
-137.00 |
16 |
38 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
365,187 |
232,881 |
+1,874 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep21 |
210817 |
2718.90 |
2719.00 |
2661.00 |
2689.10 |
-33.00 |
6,608 |
43,132 |
+318 |
Hover/Click |
|
Dec21 |
210817 |
2701.00 |
2701.00 |
2656.60 |
2682.60 |
-32.90 |
17 |
17 |
+8 |
Hover/Click |
|
Mar22 |
210817 |
2704.80 |
2704.80 |
2704.80 |
2704.80 |
-32.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
6,625 |
43,149 |
+326 |
|
| Volatility Index(CBOE) |
|
Aug21 |
210817 |
16.65 |
19.35 |
16.50 |
17.58 |
+1.08 |
40,415 |
45,852 |
-6,532 |
|
|
Sep21 |
210817 |
19.65 |
21.20 |
19.65 |
20.17 |
+0.55 |
57,908 |
168,682 |
+11,013 |
|
|
Oct21 |
210817 |
21.05 |
22.17 |
21.03 |
21.68 |
+0.68 |
18,583 |
41,693 |
+1,145 |
|
|
Nov21 |
210817 |
21.76 |
22.70 |
21.75 |
22.31 |
+0.60 |
8,771 |
29,254 |
+1,673 |
|
| Total Volume and Open Interest |
134,952 |
325,885 |
+8,589 |
|
| S & P 600(CME) |
|
Sep21 |
210817 |
1323.70 |
1323.70 |
1323.70 |
1323.70 |
-19.40 |
|
|
|
|
|
Dec21 |
210817 |
1324.50 |
1324.50 |
1324.50 |
1324.50 |
-19.50 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep21 |
210817 |
2201.00 |
2202.10 |
2148.10 |
2174.40 |
-27.00 |
116,183 |
442,306 |
-2,043 |
Hover/Click |
|
Dec21 |
210817 |
2195.00 |
2196.60 |
2144.10 |
2169.60 |
-26.80 |
675 |
1,774 |
+113 |
Hover/Click |
|
Mar22 |
210817 |
2166.20 |
2166.20 |
2166.20 |
2166.20 |
-26.00 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
116,858 |
444,081 |
-1,930 |
|
| Nikkei 225(CME) |
|
Sep21 |
210817 |
27670 |
27750 |
27240 |
27465 |
-205 |
3,044 |
16,083 |
-3 |
|
|
Dec21 |
210817 |
27550 |
27585 |
27095 |
27310 |
-205 |
3 |
128 |
+2 |
|
| Total Volume and Open Interest |
3,047 |
16,211 |
-1 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep21 |
210817 |
27500 |
27740 |
27345 |
27400 |
-105 |
30,049 |
128,481 |
+287 |
|
|
Dec21 |
210817 |
27480 |
27480 |
27220 |
27220 |
-110 |
461 |
11,370 |
+15 |
|
|
Mar22 |
210817 |
27180 |
27180 |
27180 |
27180 |
-110 |
0 |
623 |
+0 |
|
| Total Volume and Open Interest |
31,040 |
164,230 |
-109 |
|
| Nikkei 225 Mini(JPX) |
|
Sep21 |
210817 |
27690 |
27740 |
27340 |
27360 |
-120 |
310,549 |
302,579 |
-3,822 |
|
|
Dec21 |
210817 |
27320 |
27540 |
27145 |
27170 |
-110 |
22,265 |
12,100 |
+1,006 |
|
|
Mar22 |
210817 |
27230 |
27480 |
27095 |
27110 |
-120 |
159 |
3,008 |
+6 |
|
| Total Volume and Open Interest |
341,533 |
323,646 |
-85,740 |
|
| Nikkei 225(JPX) |
|
Sep21 |
210817 |
27690 |
27740 |
27340 |
27360 |
-120 |
18,050 |
199,760 |
-2,047 |
|
|
Dec21 |
210817 |
27500 |
27530 |
27150 |
27170 |
-110 |
150 |
47,029 |
-2 |
|
|
Mar22 |
210817 |
27420 |
27420 |
27100 |
27110 |
-120 |
5 |
3,496 |
+5 |
|
| Total Volume and Open Interest |
18,206 |
299,413 |
-2,095 |
|
| Nikkei 225(CME) Yen |
|
Sep21 |
210817 |
27660 |
27740 |
27230 |
27455 |
-205 |
15,721 |
49,102 |
+280 |
|
|
Dec21 |
210817 |
27495 |
27505 |
27045 |
27260 |
-210 |
18 |
94 |
+1 |
|
|
Mar22 |
210817 |
27185 |
27185 |
27185 |
27185 |
-210 |
|
|
|
|
| Total Volume and Open Interest |
15,739 |
49,196 |
+281 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep21 |
210817 |
27460 |
27460 |
27460 |
27460 |
-200 |
|
|
|
|
|
Dec21 |
210817 |
27260 |
27260 |
27260 |
27260 |
-210 |
|
|
|
|
|
Mar22 |
210817 |
27190 |
27190 |
27190 |
27190 |
-210 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Aug21 |
210817 |
6824.5 |
6828.0 |
6787.5 |
6820.5 |
-18.5 |
35,340 |
253,143 |
-453 |
|
|
Sep21 |
210817 |
6823.0 |
6825.5 |
6784.0 |
6817.0 |
-18.5 |
4,266 |
37,402 |
+4,216 |
|
|
Oct21 |
210817 |
6802.5 |
6802.5 |
6802.5 |
6802.5 |
-18.5 |
|
|
|
|
|
Dec21 |
210817 |
6787.0 |
6787.0 |
6787.0 |
6787.0 |
-18.5 |
0 |
28,540 |
+1 |
|
|
Mar22 |
210817 |
6769.0 |
6769.0 |
6769.0 |
6769.0 |
-18.5 |
|
|
|
|
|
Jun22 |
210817 |
6637.5 |
6637.5 |
6637.5 |
6637.5 |
-18.5 |
|
|
|
|
| Total Volume and Open Interest |
39,606 |
328,589 |
+3,764 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Aug21 |
210817 |
26079 |
26200 |
25550 |
25683 |
-405 |
95,927 |
90,207 |
-770 |
|
|
Sep21 |
210817 |
26020 |
26101 |
25475 |
25608 |
-399 |
598 |
4,611 |
-11 |
|
| Total Volume and Open Interest |
96,625 |
99,998 |
-792 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210817 |
15936.0 |
15936.0 |
15800.0 |
15907.0 |
+17.0 |
50,413 |
81,003 |
-1,028 |
|
|
Dec21 |
210817 |
15815.0 |
15881.0 |
15800.0 |
15881.0 |
+17.0 |
7 |
445 |
+3 |
|
|
Mar22 |
210817 |
15860.0 |
15860.0 |
15860.0 |
15860.0 |
+18.0 |
0 |
54 |
+0 |
|
| Total Volume and Open Interest |
50,420 |
81,502 |
-1,025 |
|
| Mini-DAX(EUREX) |
|
Sep21 |
210817 |
15937.0 |
15937.0 |
15801.0 |
15907.0 |
+17.0 |
27,270 |
16,663 |
-961 |
|
|
Dec21 |
210817 |
15841.0 |
15900.0 |
15834.0 |
15881.0 |
+17.0 |
30 |
446 |
+4 |
|
|
Mar22 |
210817 |
15815.0 |
15863.0 |
15801.0 |
15860.0 |
+18.0 |
1 |
17 |
-1 |
|
| Total Volume and Open Interest |
27,301 |
17,126 |
-958 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210817 |
4209 |
4209 |
4168 |
4193 |
-2 |
399,907 |
2,931,928 |
-9,357 |
|
|
Dec21 |
210817 |
4172 |
4174 |
4147 |
4168 |
-3 |
5,916 |
172,571 |
+5,373 |
|
|
Mar22 |
210817 |
4152 |
4152 |
4152 |
4152 |
-3 |
0 |
7,596 |
+0 |
|
| Total Volume and Open Interest |
405,823 |
3,129,031 |
-3,984 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210817 |
12415 |
12490 |
12380 |
12472 |
+76 |
17,623 |
143,100 |
+1,013 |
|
|
Dec21 |
210817 |
12347 |
12450 |
12347 |
12437 |
+74 |
0 |
1,009 |
-2 |
|
|
Mar22 |
210817 |
12316 |
12316 |
12316 |
12316 |
+76 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
17,623 |
144,111 |
+1,011 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep21 |
210817 |
7129.50 |
7153.00 |
7074.50 |
7137.50 |
+25.50 |
58,109 |
600,414 |
-967 |
|
|
Dec21 |
210817 |
7104.50 |
7104.50 |
7104.50 |
7104.50 |
+26.00 |
5 |
2,622 |
-2 |
|
|
Mar22 |
210817 |
7033.00 |
7033.00 |
7033.00 |
7033.00 |
+26.00 |
0 |
69 |
+0 |
|
| Total Volume and Open Interest |
58,114 |
603,110 |
-969 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep21 |
210817 |
7497.0 |
7519.0 |
7425.0 |
7445.0 |
-55.0 |
30,037 |
279,042 |
+3,492 |
|
|
Dec21 |
210817 |
7416.0 |
7416.0 |
7416.0 |
7416.0 |
-54.0 |
0 |
149 |
+0 |
|
|
Mar22 |
210817 |
7349.0 |
7349.0 |
7349.0 |
7349.0 |
-54.0 |
|
|
|
|
| Total Volume and Open Interest |
30,057 |
280,201 |
+3,492 |
|
| FTSE MIB(ISE) |
|
Sep21 |
210817 |
26425.00 |
26425.00 |
26040.00 |
26216.00 |
-226.00 |
11,917 |
84,153 |
+858 |
|
|
Dec21 |
210817 |
25750.00 |
25895.00 |
25700.00 |
25856.00 |
-229.00 |
20 |
800 |
+14 |
|
|
Mar22 |
210817 |
25671.00 |
25671.00 |
25671.00 |
25671.00 |
-229.00 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
11,937 |
84,960 |
+872 |
|
| KOSPI 200(KFE) |
|
Sep21 |
210817 |
415.50 |
417.35 |
410.40 |
411.75 |
-4.35 |
301,153 |
267,232 |
+5,668 |
|
|
Dec21 |
210817 |
415.00 |
416.75 |
410.00 |
411.25 |
-4.35 |
1,364 |
31,652 |
+101 |
|
|
Mar22 |
210817 |
406.80 |
406.80 |
406.80 |
406.80 |
-3.80 |
18 |
2,338 |
+9 |
|
| Total Volume and Open Interest |
302,535 |
318,941 |
+5,780 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Sep21 |
210817 |
519.25 |
520.15 |
514.90 |
520.15 |
-1.30 |
36 |
1,691 |
+34 |
|
|
Oct21 |
210817 |
522.15 |
522.15 |
522.15 |
522.15 |
-1.30 |
|
|
|
|
|
Nov21 |
210817 |
520.15 |
520.15 |
520.15 |
520.15 |
-5.30 |
|
|
|
|
| Total Volume and Open Interest |
64 |
2,028 |
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
