|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed August 18, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Sep21 |
210818 |
1370.00 |
1372.75 |
1352.75 |
1358.25 |
-10.75 |
13,440 |
34,147 |
-877 |
Hover/Click |
Nov21 |
210818 |
1362.25 |
1365.00 |
1347.25 |
1353.25 |
-8.25 |
75,607 |
371,774 |
-3,010 |
Hover/Click |
Jan22 |
210818 |
1366.00 |
1368.50 |
1351.25 |
1357.25 |
-8.25 |
16,343 |
71,219 |
-483 |
Hover/Click |
Mar22 |
210818 |
1360.00 |
1364.00 |
1347.00 |
1354.00 |
-5.75 |
11,678 |
97,147 |
+869 |
Hover/Click |
May22 |
210818 |
1357.75 |
1361.75 |
1345.00 |
1352.75 |
-4.50 |
5,344 |
42,570 |
+724 |
Hover/Click |
Jul22 |
210818 |
1353.25 |
1358.75 |
1342.50 |
1350.00 |
-4.25 |
3,404 |
23,771 |
+69 |
Hover/Click |
Aug22 |
210818 |
1329.75 |
1340.50 |
1326.00 |
1335.75 |
-0.25 |
236 |
1,499 |
-35 |
Hover/Click |
Sep22 |
210818 |
1290.50 |
1293.75 |
1282.50 |
1292.25 |
+1.75 |
496 |
2,180 |
+268 |
Hover/Click |
Nov22 |
210818 |
1261.00 |
1265.00 |
1254.75 |
1261.50 |
+0.50 |
1,322 |
17,146 |
+77 |
Hover/Click |
Jan23 |
210818 |
1261.50 |
1261.50 |
1252.75 |
1258.50 |
unch |
18 |
1,001 |
+8 |
Hover/Click |
Mar23 |
210818 |
1233.50 |
1240.00 |
1230.00 |
1236.00 |
-0.75 |
139 |
1,071 |
+74 |
Hover/Click |
May23 |
210818 |
1230.75 |
1232.25 |
1227.25 |
1230.75 |
-0.75 |
130 |
151 |
+8 |
Hover/Click |
Jul23 |
210818 |
1232.25 |
1232.25 |
1229.25 |
1232.25 |
-0.75 |
11 |
119 |
+5 |
Hover/Click |
Aug23 |
210818 |
1226.75 |
1226.75 |
1226.75 |
1226.75 |
-0.75 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
128,181 |
664,298 |
-2,306 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Sep21 |
210818 |
359.50 |
360.90 |
356.20 |
357.60 |
-2.50 |
9,340 |
47,734 |
-877 |
Hover/Click |
Oct21 |
210818 |
358.30 |
360.30 |
355.40 |
356.80 |
-2.50 |
5,792 |
38,433 |
+224 |
Hover/Click |
Dec21 |
210818 |
362.30 |
364.10 |
358.90 |
360.30 |
-2.60 |
29,323 |
161,748 |
-1,406 |
Hover/Click |
Jan22 |
210818 |
363.30 |
364.40 |
359.40 |
360.70 |
-2.30 |
4,913 |
31,937 |
-382 |
Hover/Click |
Mar22 |
210818 |
361.70 |
363.90 |
359.00 |
360.40 |
-1.30 |
4,185 |
38,424 |
-237 |
Hover/Click |
May22 |
210818 |
361.60 |
364.30 |
359.60 |
361.00 |
-1.00 |
2,496 |
20,577 |
-133 |
Hover/Click |
Jul22 |
210818 |
363.30 |
366.00 |
361.30 |
362.70 |
-0.60 |
1,716 |
13,611 |
+228 |
Hover/Click |
Aug22 |
210818 |
361.20 |
362.20 |
358.00 |
359.60 |
+0.40 |
255 |
3,209 |
+67 |
Hover/Click |
Sep22 |
210818 |
353.40 |
357.00 |
352.10 |
353.40 |
+1.00 |
150 |
2,812 |
+24 |
Hover/Click |
Oct22 |
210818 |
347.00 |
347.00 |
342.80 |
344.40 |
+1.10 |
101 |
2,671 |
+15 |
Hover/Click |
Total Volume and Open Interest |
58,530 |
368,338 |
-2,507 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Sep21 |
210818 |
62.75 |
62.78 |
61.61 |
61.93 |
-0.61 |
10,926 |
58,237 |
-862 |
Hover/Click |
Oct21 |
210818 |
62.30 |
62.40 |
61.30 |
61.54 |
-0.65 |
11,420 |
49,135 |
+100 |
Hover/Click |
Dec21 |
210818 |
62.26 |
62.39 |
61.25 |
61.48 |
-0.64 |
41,966 |
175,066 |
-1,653 |
Hover/Click |
Jan22 |
210818 |
62.09 |
62.09 |
61.01 |
61.26 |
-0.60 |
6,949 |
54,067 |
-42 |
Hover/Click |
Mar22 |
210818 |
61.31 |
61.40 |
60.40 |
60.71 |
-0.51 |
5,626 |
40,056 |
-481 |
Hover/Click |
May22 |
210818 |
60.68 |
60.68 |
59.72 |
60.08 |
-0.43 |
4,455 |
24,668 |
-433 |
Hover/Click |
Jul22 |
210818 |
59.61 |
59.86 |
58.95 |
59.34 |
-0.38 |
4,244 |
19,157 |
+1,142 |
Hover/Click |
Aug22 |
210818 |
58.75 |
58.94 |
58.08 |
58.46 |
-0.36 |
742 |
1,818 |
+21 |
Hover/Click |
Sep22 |
210818 |
57.95 |
57.95 |
57.36 |
57.67 |
-0.34 |
419 |
1,988 |
-1 |
Hover/Click |
Oct22 |
210818 |
57.26 |
57.31 |
56.61 |
57.05 |
-0.22 |
360 |
2,805 |
+62 |
Hover/Click |
Total Volume and Open Interest |
88,134 |
439,819 |
-2,087 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov21 |
210818 |
913.5 |
920.9 |
900.4 |
904.8 |
-13.5 |
7,859 |
120,187 |
-612 |
Hover/Click |
Jan22 |
210818 |
900.9 |
903.5 |
886.5 |
890.5 |
-11.1 |
2,273 |
57,317 |
+194 |
Hover/Click |
Mar22 |
210818 |
882.0 |
883.9 |
869.6 |
871.9 |
-10.3 |
1,696 |
21,887 |
+476 |
Hover/Click |
May22 |
210818 |
860.9 |
862.4 |
848.0 |
850.1 |
-10.3 |
766 |
7,513 |
+133 |
Hover/Click |
Jul22 |
210818 |
835.0 |
835.8 |
822.5 |
823.6 |
-10.3 |
393 |
4,746 |
+38 |
Hover/Click |
Total Volume and Open Interest |
13,144 |
213,151 |
+320 |
|
Corn(CBOT) |
Weekly |
Monthly |
Sep21 |
210818 |
559.00 |
563.50 |
556.50 |
561.75 |
+3.50 |
60,693 |
163,845 |
-6,860 |
Hover/Click |
Dec21 |
210818 |
564.00 |
568.50 |
561.25 |
565.00 |
+1.50 |
116,802 |
763,859 |
+4,863 |
Hover/Click |
Mar22 |
210818 |
571.50 |
575.75 |
569.00 |
572.25 |
+1.25 |
21,804 |
205,662 |
+824 |
Hover/Click |
May22 |
210818 |
576.25 |
580.00 |
573.25 |
576.75 |
+1.25 |
7,430 |
91,123 |
+1,257 |
Hover/Click |
Jul22 |
210818 |
576.00 |
579.50 |
573.00 |
576.00 |
+0.75 |
4,804 |
85,923 |
+628 |
Hover/Click |
Sep22 |
210818 |
525.50 |
528.75 |
523.50 |
528.25 |
+2.75 |
1,592 |
42,156 |
+396 |
Hover/Click |
Dec22 |
210818 |
512.25 |
516.25 |
510.50 |
515.75 |
+3.00 |
2,847 |
77,768 |
+443 |
Hover/Click |
Mar23 |
210818 |
518.75 |
522.75 |
518.25 |
522.50 |
+2.75 |
147 |
3,074 |
+20 |
Hover/Click |
May23 |
210818 |
526.25 |
526.25 |
526.25 |
526.25 |
+2.50 |
0 |
294 |
+0 |
Hover/Click |
Jul23 |
210818 |
524.75 |
528.25 |
523.75 |
528.25 |
+2.75 |
17 |
1,162 |
+9 |
Hover/Click |
Total Volume and Open Interest |
216,196 |
1,439,668 |
+1,581 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Sep21 |
210818 |
734.25 |
740.50 |
721.75 |
737.25 |
+2.75 |
62,047 |
80,487 |
-3,483 |
Hover/Click |
Dec21 |
210818 |
747.50 |
754.50 |
735.25 |
751.25 |
+2.75 |
58,390 |
193,599 |
+5,218 |
Hover/Click |
Mar22 |
210818 |
760.25 |
767.00 |
748.25 |
764.00 |
+2.75 |
14,432 |
62,948 |
+1,847 |
Hover/Click |
May22 |
210818 |
762.75 |
768.75 |
751.50 |
767.00 |
+2.75 |
4,816 |
14,229 |
+642 |
Hover/Click |
Jul22 |
210818 |
727.25 |
732.00 |
718.00 |
731.00 |
+0.75 |
4,323 |
28,614 |
+44 |
Hover/Click |
Sep22 |
210818 |
729.00 |
731.25 |
718.25 |
730.25 |
-0.25 |
756 |
4,128 |
+12 |
Hover/Click |
Total Volume and Open Interest |
146,229 |
397,656 |
+5,020 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Sep21 |
210818 |
716.50 |
725.50 |
703.75 |
723.75 |
+7.00 |
19,828 |
46,308 |
-4,818 |
Hover/Click |
Dec21 |
210818 |
729.00 |
738.50 |
716.50 |
736.75 |
+7.50 |
21,529 |
115,006 |
+3,015 |
Hover/Click |
Mar22 |
210818 |
737.75 |
746.50 |
725.25 |
745.50 |
+7.50 |
7,665 |
45,623 |
+1,772 |
Hover/Click |
May22 |
210818 |
734.25 |
746.75 |
726.00 |
746.25 |
+7.50 |
2,843 |
10,130 |
+939 |
Hover/Click |
Jul22 |
210818 |
713.00 |
719.25 |
703.00 |
718.00 |
+4.25 |
1,366 |
8,971 |
+314 |
Hover/Click |
Sep22 |
210818 |
714.25 |
721.00 |
705.75 |
720.25 |
+4.25 |
140 |
1,679 |
-41 |
Hover/Click |
Dec22 |
210818 |
720.00 |
727.25 |
710.50 |
726.25 |
+3.25 |
180 |
1,986 |
+6 |
Hover/Click |
Total Volume and Open Interest |
53,554 |
229,998 |
+1,189 |
|
Wheat(MGE) |
Weekly |
Monthly |
Sep21 |
210818 |
920.50 |
931.00 |
915.00 |
923.00 |
+2.00 |
5,887 |
24,264 |
-2,338 |
Hover/Click |
Dec21 |
210818 |
906.00 |
918.25 |
901.00 |
911.00 |
+3.50 |
5,711 |
36,347 |
+1,157 |
Hover/Click |
Mar22 |
210818 |
897.25 |
906.75 |
891.75 |
900.25 |
+2.50 |
994 |
11,237 |
+208 |
Hover/Click |
May22 |
210818 |
886.75 |
895.50 |
881.75 |
889.50 |
+2.00 |
202 |
3,226 |
-7 |
Hover/Click |
Jul22 |
210818 |
865.75 |
873.75 |
865.75 |
873.75 |
+1.25 |
94 |
979 |
+2 |
Hover/Click |
Sep22 |
210818 |
776.00 |
782.00 |
774.50 |
780.25 |
+1.00 |
85 |
1,032 |
+50 |
Hover/Click |
Total Volume and Open Interest |
13,008 |
77,474 |
-924 |
|
Oats(CBOT) |
Weekly |
Monthly |
Sep21 |
210818 |
502.25 |
504.00 |
494.25 |
494.25 |
-13.25 |
112 |
205 |
-14 |
Hover/Click |
Dec21 |
210818 |
501.00 |
504.75 |
486.00 |
487.25 |
-17.25 |
475 |
4,050 |
+99 |
Hover/Click |
Mar22 |
210818 |
494.50 |
495.00 |
486.50 |
486.50 |
-14.25 |
13 |
246 |
+1 |
Hover/Click |
May22 |
210818 |
490.00 |
490.00 |
485.00 |
485.25 |
-12.00 |
7 |
59 |
+3 |
Hover/Click |
Total Volume and Open Interest |
607 |
4,577 |
+89 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Sep21 |
210818 |
13.50 |
13.58 |
13.28 |
13.28 |
-0.16 |
781 |
4,478 |
-574 |
Hover/Click |
Nov21 |
210818 |
13.77 |
13.82 |
13.51 |
13.51 |
-0.20 |
625 |
2,723 |
+542 |
Hover/Click |
Jan22 |
210818 |
13.86 |
13.90 |
13.64 |
13.64 |
-0.21 |
31 |
266 |
-8 |
Hover/Click |
Mar22 |
210818 |
13.70 |
13.95 |
13.70 |
13.70 |
-0.21 |
24 |
235 |
+14 |
Hover/Click |
Total Volume and Open Interest |
1,461 |
7,704 |
-26 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Aug21 |
210818 |
123.300 |
124.230 |
123.150 |
124.035 |
+0.735 |
2,096 |
6,754 |
-518 |
Hover/Click |
Oct21 |
210818 |
128.150 |
129.435 |
128.000 |
129.050 |
+0.920 |
20,004 |
121,575 |
+175 |
Hover/Click |
Dec21 |
210818 |
133.825 |
134.825 |
133.685 |
134.575 |
+0.750 |
6,952 |
64,888 |
+1,020 |
Hover/Click |
Feb22 |
210818 |
137.600 |
138.485 |
137.580 |
138.330 |
+0.700 |
7,003 |
46,287 |
+252 |
Hover/Click |
Apr22 |
210818 |
140.285 |
141.130 |
140.285 |
141.035 |
+0.550 |
3,289 |
32,017 |
+418 |
Hover/Click |
Jun22 |
210818 |
134.825 |
135.550 |
134.825 |
135.380 |
+0.380 |
737 |
10,420 |
+34 |
Hover/Click |
Total Volume and Open Interest |
40,271 |
286,505 |
+1,351 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug21 |
210818 |
156.750 |
159.150 |
156.550 |
158.850 |
+2.270 |
968 |
4,096 |
-414 |
Hover/Click |
Sep21 |
210818 |
160.900 |
163.450 |
160.830 |
163.350 |
+2.415 |
4,061 |
11,444 |
-416 |
Hover/Click |
Oct21 |
210818 |
164.300 |
165.985 |
164.150 |
165.830 |
+1.545 |
3,927 |
16,587 |
+73 |
Hover/Click |
Nov21 |
210818 |
165.985 |
167.400 |
165.935 |
167.330 |
+1.345 |
1,615 |
8,261 |
+56 |
Hover/Click |
Jan22 |
210818 |
165.450 |
167.035 |
165.380 |
166.985 |
+1.405 |
468 |
5,065 |
+85 |
Hover/Click |
Mar22 |
210818 |
165.500 |
167.250 |
165.500 |
167.185 |
+1.500 |
82 |
2,872 |
-11 |
Hover/Click |
Apr22 |
210818 |
166.500 |
168.450 |
166.500 |
168.450 |
+1.600 |
33 |
567 |
+5 |
Hover/Click |
Total Volume and Open Interest |
11,175 |
49,638 |
-617 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Oct21 |
210818 |
88.400 |
89.250 |
87.780 |
89.100 |
+1.200 |
21,292 |
101,377 |
+305 |
Hover/Click |
Dec21 |
210818 |
81.150 |
82.200 |
80.950 |
82.130 |
+1.050 |
9,964 |
69,852 |
+1,414 |
Hover/Click |
Feb22 |
210818 |
83.750 |
84.600 |
83.480 |
84.480 |
+0.880 |
5,125 |
40,888 |
-473 |
Hover/Click |
Apr22 |
210818 |
85.700 |
86.500 |
85.630 |
86.450 |
+0.650 |
1,612 |
27,181 |
+98 |
Hover/Click |
May22 |
210818 |
88.630 |
89.080 |
88.600 |
89.080 |
+0.480 |
18 |
695 |
+5 |
|
Jun22 |
210818 |
93.250 |
93.680 |
92.830 |
93.580 |
+0.500 |
455 |
14,332 |
+88 |
Hover/Click |
Jul22 |
210818 |
91.980 |
93.000 |
91.980 |
92.850 |
+0.550 |
127 |
3,551 |
+15 |
Hover/Click |
Aug22 |
210818 |
90.000 |
91.150 |
90.000 |
91.100 |
+0.900 |
53 |
1,893 |
+3 |
Hover/Click |
Total Volume and Open Interest |
38,661 |
260,616 |
+1,459 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Aug21 |
210818 |
16.18 |
16.20 |
16.04 |
16.19 |
+0.02 |
43 |
4,278 |
-12 |
Hover/Click |
Sep21 |
210818 |
17.17 |
17.28 |
17.03 |
17.13 |
-0.18 |
847 |
5,165 |
-124 |
Hover/Click |
Oct21 |
210818 |
17.15 |
17.25 |
17.03 |
17.12 |
-0.08 |
232 |
3,855 |
+11 |
Hover/Click |
Nov21 |
210818 |
17.50 |
17.57 |
17.39 |
17.41 |
-0.19 |
33 |
2,780 |
-14 |
Hover/Click |
Dec21 |
210818 |
17.45 |
17.45 |
17.40 |
17.40 |
-0.19 |
83 |
2,296 |
+62 |
Hover/Click |
Jan22 |
210818 |
17.21 |
17.33 |
17.21 |
17.33 |
-0.11 |
20 |
1,434 |
+20 |
Hover/Click |
Feb22 |
210818 |
17.37 |
17.37 |
17.24 |
17.35 |
-0.05 |
20 |
1,206 |
+20 |
Hover/Click |
Mar22 |
210818 |
17.38 |
17.38 |
17.29 |
17.35 |
-0.10 |
20 |
1,105 |
+20 |
Hover/Click |
Apr22 |
210818 |
17.45 |
17.45 |
17.36 |
17.45 |
unch |
20 |
651 |
+20 |
Hover/Click |
May22 |
210818 |
17.42 |
17.42 |
17.39 |
17.42 |
-0.08 |
1 |
656 |
+0 |
Hover/Click |
Jun22 |
210818 |
17.43 |
17.43 |
17.43 |
17.43 |
-0.05 |
0 |
590 |
+0 |
Hover/Click |
Jul22 |
210818 |
17.48 |
17.48 |
17.48 |
17.48 |
-0.06 |
0 |
180 |
+0 |
Hover/Click |
Aug22 |
210818 |
17.52 |
17.52 |
17.50 |
17.52 |
unch |
0 |
186 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,319 |
24,975 |
+3 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Sep21 |
210818 |
2599 |
2630 |
2599 |
2630 |
+23 |
10,340 |
4,305 |
-4,948 |
Hover/Click |
Dec21 |
210818 |
2656 |
2681 |
2650 |
2673 |
+25 |
33,618 |
107,288 |
-1,595 |
Hover/Click |
Mar22 |
210818 |
2667 |
2694 |
2667 |
2688 |
+26 |
13,929 |
46,022 |
-443 |
Hover/Click |
May22 |
210818 |
2659 |
2686 |
2659 |
2683 |
+27 |
4,547 |
20,041 |
-108 |
Hover/Click |
Jul22 |
210818 |
2656 |
2676 |
2651 |
2671 |
+25 |
882 |
9,338 |
+223 |
Hover/Click |
Sep22 |
210818 |
2652 |
2672 |
2652 |
2664 |
+24 |
603 |
9,423 |
+240 |
Hover/Click |
Dec22 |
210818 |
2644 |
2664 |
2644 |
2657 |
+20 |
86 |
15,395 |
-42 |
Hover/Click |
Total Volume and Open Interest |
64,042 |
217,618 |
-6,665 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Sep21 |
210818 |
178.65 |
181.15 |
177.60 |
179.70 |
+0.75 |
15,358 |
25,602 |
-6,793 |
Hover/Click |
Dec21 |
210818 |
181.60 |
184.30 |
180.60 |
182.85 |
+0.85 |
26,634 |
128,591 |
+1,366 |
Hover/Click |
Mar22 |
210818 |
184.55 |
186.85 |
183.40 |
185.65 |
+0.90 |
11,043 |
70,691 |
+2,389 |
Hover/Click |
May22 |
210818 |
184.90 |
188.00 |
184.35 |
186.60 |
+0.90 |
3,160 |
26,313 |
+349 |
Hover/Click |
Jul22 |
210818 |
185.85 |
188.80 |
185.85 |
187.45 |
+0.95 |
824 |
9,769 |
+86 |
Hover/Click |
Sep22 |
210818 |
187.15 |
188.55 |
187.05 |
188.20 |
+0.95 |
333 |
7,918 |
+47 |
Hover/Click |
Total Volume and Open Interest |
57,718 |
288,787 |
-2,459 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Sep21 |
210818 |
135.45 |
135.50 |
131.35 |
132.55 |
-2.60 |
1,426 |
4,333 |
-859 |
Hover/Click |
Nov21 |
210818 |
139.20 |
139.25 |
134.90 |
136.25 |
-2.65 |
1,192 |
6,955 |
+840 |
Hover/Click |
Jan22 |
210818 |
140.20 |
140.20 |
137.45 |
137.45 |
-2.55 |
108 |
799 |
+93 |
Hover/Click |
Mar22 |
210818 |
141.40 |
141.40 |
138.70 |
138.70 |
-2.55 |
9 |
67 |
+4 |
Hover/Click |
May22 |
210818 |
141.65 |
141.65 |
139.90 |
139.90 |
-2.85 |
0 |
32 |
+0 |
Hover/Click |
Jul22 |
210818 |
141.90 |
141.90 |
141.90 |
141.90 |
-2.85 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,735 |
12,187 |
+78 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct21 |
210818 |
20.01 |
20.31 |
19.99 |
20.17 |
+0.15 |
48,091 |
406,390 |
+2,118 |
Hover/Click |
Mar22 |
210818 |
20.63 |
20.88 |
20.57 |
20.78 |
+0.15 |
28,410 |
255,336 |
+4,142 |
Hover/Click |
May22 |
210818 |
19.56 |
19.78 |
19.52 |
19.73 |
+0.16 |
12,304 |
118,785 |
-191 |
Hover/Click |
Jul22 |
210818 |
18.39 |
18.60 |
18.37 |
18.58 |
+0.19 |
6,904 |
96,485 |
+534 |
Hover/Click |
Oct22 |
210818 |
17.87 |
18.10 |
17.87 |
18.10 |
+0.23 |
7,285 |
69,741 |
+5,199 |
Hover/Click |
Mar23 |
210818 |
17.75 |
17.97 |
17.75 |
17.97 |
+0.24 |
788 |
30,420 |
+171 |
Hover/Click |
May23 |
210818 |
16.84 |
16.98 |
16.79 |
16.98 |
+0.20 |
418 |
14,421 |
+94 |
Hover/Click |
Jul23 |
210818 |
15.90 |
16.01 |
15.80 |
15.99 |
+0.11 |
326 |
18,463 |
+137 |
Hover/Click |
Total Volume and Open Interest |
104,980 |
1,027,493 |
+12,499 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Sep21 |
210818 |
1732 |
1742 |
1727 |
1728 |
unch |
5,132 |
39,546 |
-909 |
Hover/Click |
Dec21 |
210818 |
1804 |
1810 |
1800 |
1805 |
+5 |
14,502 |
88,487 |
+1,568 |
Hover/Click |
Mar22 |
210818 |
1791 |
1800 |
1790 |
1798 |
+8 |
6,734 |
71,397 |
+439 |
Hover/Click |
May22 |
210818 |
1786 |
1793 |
1784 |
1792 |
+7 |
3,450 |
36,412 |
-31 |
Hover/Click |
Jul22 |
210818 |
1768 |
1774 |
1765 |
1772 |
+4 |
1,350 |
19,408 |
+396 |
Hover/Click |
Sep22 |
210818 |
1759 |
1765 |
1756 |
1763 |
+3 |
704 |
23,659 |
+68 |
Hover/Click |
Dec22 |
210818 |
1750 |
1759 |
1748 |
1755 |
+3 |
443 |
12,649 |
-22 |
Hover/Click |
Total Volume and Open Interest |
32,536 |
294,796 |
+1,388 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Oct21 |
210818 |
502.00 |
510.30 |
501.40 |
504.50 |
+3.10 |
4,049 |
30,262 |
-207 |
Hover/Click |
Dec21 |
210818 |
514.20 |
519.10 |
511.30 |
513.70 |
-0.50 |
2,421 |
19,712 |
+659 |
Hover/Click |
Mar22 |
210818 |
520.10 |
523.90 |
517.60 |
520.30 |
-0.10 |
2,071 |
14,744 |
+738 |
Hover/Click |
May22 |
210818 |
513.30 |
515.60 |
511.20 |
513.10 |
+0.70 |
860 |
9,032 |
+338 |
Hover/Click |
Aug22 |
210818 |
498.00 |
499.00 |
495.20 |
497.30 |
+0.80 |
458 |
6,147 |
+267 |
Hover/Click |
Total Volume and Open Interest |
9,932 |
84,089 |
+1,813 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct21 |
210818 |
95.44 |
96.32 |
94.39 |
95.52 |
-0.18 |
13 |
328 |
-1 |
Hover/Click |
Dec21 |
210818 |
94.90 |
95.55 |
93.51 |
94.83 |
-0.07 |
14,219 |
157,745 |
+597 |
Hover/Click |
Mar22 |
210818 |
93.70 |
94.33 |
92.67 |
93.95 |
+0.22 |
4,279 |
59,451 |
+1,058 |
Hover/Click |
May22 |
210818 |
92.93 |
93.60 |
92.10 |
93.31 |
+0.39 |
1,360 |
14,199 |
+209 |
Hover/Click |
Jul22 |
210818 |
91.26 |
91.97 |
90.60 |
91.64 |
+0.40 |
817 |
13,019 |
-6 |
Hover/Click |
Oct22 |
210818 |
86.19 |
86.19 |
86.19 |
86.19 |
+0.45 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
21,690 |
262,047 |
+1,730 |
|
Lumber(CME) |
Weekly |
Monthly |
Sep21 |
210818 |
453.1 |
486.7 |
452.0 |
468.0 |
+11.8 |
285 |
1,384 |
-1 |
|
Nov21 |
210818 |
469.0 |
504.1 |
467.8 |
482.2 |
+6.7 |
120 |
937 |
+3 |
|
Jan22 |
210818 |
500.1 |
525.0 |
500.1 |
514.9 |
+3.9 |
43 |
203 |
+19 |
|
Mar22 |
210818 |
526.4 |
526.4 |
526.4 |
526.4 |
+3.9 |
0 |
43 |
+0 |
|
May22 |
210818 |
559.3 |
559.3 |
559.3 |
559.3 |
+3.9 |
0 |
17 |
+0 |
|
Jul22 |
210818 |
544.5 |
544.5 |
544.5 |
544.5 |
+3.9 |
|
|
|
|
Sep22 |
210818 |
544.5 |
544.5 |
544.5 |
544.5 |
+3.9 |
|
|
|
|
Total Volume and Open Interest |
448 |
2,584 |
+21 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Sep21 |
210818 |
66.58 |
67.48 |
64.34 |
65.46 |
-1.13 |
334,844 |
133,988 |
-26,227 |
Hover/Click |
Oct21 |
210818 |
66.34 |
67.23 |
64.17 |
65.21 |
-1.13 |
205,578 |
345,341 |
+11,223 |
Hover/Click |
Nov21 |
210818 |
65.98 |
66.85 |
63.86 |
64.87 |
-1.12 |
65,014 |
218,196 |
+6,485 |
Hover/Click |
Dec21 |
210818 |
65.72 |
66.45 |
63.53 |
64.51 |
-1.09 |
71,712 |
277,405 |
+74 |
Hover/Click |
Jan22 |
210818 |
65.29 |
66.04 |
63.19 |
64.15 |
-1.06 |
21,259 |
101,508 |
-1,813 |
Hover/Click |
Feb22 |
210818 |
64.80 |
65.63 |
62.86 |
63.77 |
-1.03 |
11,130 |
64,576 |
-332 |
Hover/Click |
Mar22 |
210818 |
64.52 |
65.20 |
62.59 |
63.42 |
-1.00 |
22,268 |
101,607 |
-1,590 |
Hover/Click |
Apr22 |
210818 |
64.47 |
64.69 |
62.27 |
63.07 |
-0.97 |
7,426 |
44,192 |
+43 |
Hover/Click |
May22 |
210818 |
63.75 |
64.41 |
61.94 |
62.72 |
-0.95 |
6,614 |
53,535 |
-152 |
Hover/Click |
Jun22 |
210818 |
63.42 |
64.03 |
61.56 |
62.39 |
-0.90 |
19,524 |
148,637 |
-475 |
Hover/Click |
Jul22 |
210818 |
62.77 |
63.59 |
61.21 |
62.02 |
-0.89 |
7,085 |
41,353 |
+3,273 |
Hover/Click |
Aug22 |
210818 |
62.64 |
63.09 |
60.99 |
61.66 |
-0.86 |
4,770 |
37,824 |
+2,292 |
Hover/Click |
Sep22 |
210818 |
62.50 |
62.61 |
60.80 |
61.32 |
-0.84 |
3,200 |
56,363 |
-186 |
Hover/Click |
Oct22 |
210818 |
61.74 |
61.89 |
60.90 |
61.00 |
-0.82 |
294 |
20,339 |
+100 |
Hover/Click |
Nov22 |
210818 |
60.70 |
61.62 |
60.51 |
60.70 |
-0.79 |
618 |
27,730 |
+147 |
Hover/Click |
Dec22 |
210818 |
61.20 |
61.80 |
59.67 |
60.42 |
-0.76 |
21,035 |
180,118 |
+521 |
Hover/Click |
Total Volume and Open Interest |
814,043 |
2,163,841 |
-6,974 |
|
e-miNY Crude Oil(NYM) |
Sep21 |
210818 |
66.525 |
67.475 |
64.350 |
65.450 |
-1.150 |
20,738 |
1,783 |
+2 |
|
Oct21 |
210818 |
66.375 |
67.225 |
64.175 |
65.200 |
-1.150 |
6,028 |
1,387 |
+146 |
|
Nov21 |
210818 |
66.100 |
66.850 |
63.850 |
64.875 |
-1.125 |
189 |
236 |
-12 |
|
Dec21 |
210818 |
65.600 |
66.450 |
63.525 |
64.500 |
-1.100 |
227 |
544 |
+19 |
|
Jan22 |
210818 |
65.300 |
65.950 |
63.200 |
64.150 |
-1.050 |
7 |
56 |
+1 |
|
Feb22 |
210818 |
64.700 |
65.200 |
63.375 |
63.775 |
-1.025 |
18 |
24 |
-1 |
|
Mar22 |
210818 |
65.150 |
65.175 |
63.100 |
63.425 |
-1.000 |
16 |
38 |
+10 |
|
Apr22 |
210818 |
64.125 |
64.600 |
62.225 |
63.075 |
-0.975 |
21 |
63 |
+9 |
|
May22 |
210818 |
62.000 |
63.900 |
61.900 |
62.725 |
-0.950 |
1 |
15 |
-1 |
|
Jun22 |
210818 |
63.200 |
63.200 |
61.950 |
62.400 |
-0.900 |
7 |
59 |
+4 |
|
Total Volume and Open Interest |
27,261 |
4,342 |
+180 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Sep21 |
210818 |
203.49 |
206.11 |
199.80 |
202.12 |
-1.49 |
54,435 |
76,950 |
-7,426 |
Hover/Click |
Oct21 |
210818 |
203.81 |
206.39 |
200.13 |
202.46 |
-1.46 |
30,646 |
80,891 |
+1,379 |
Hover/Click |
Nov21 |
210818 |
203.87 |
206.41 |
200.19 |
202.53 |
-1.44 |
11,291 |
45,807 |
-18 |
Hover/Click |
Dec21 |
210818 |
203.63 |
206.14 |
200.04 |
202.35 |
-1.43 |
17,212 |
54,332 |
-1,840 |
Hover/Click |
Jan22 |
210818 |
204.31 |
205.74 |
199.84 |
202.13 |
-1.42 |
8,121 |
28,545 |
-414 |
Hover/Click |
Feb22 |
210818 |
202.66 |
205.09 |
199.28 |
201.56 |
-1.45 |
2,611 |
11,801 |
+96 |
Hover/Click |
Mar22 |
210818 |
201.70 |
204.12 |
198.41 |
200.68 |
-1.42 |
3,715 |
24,701 |
+947 |
Hover/Click |
Apr22 |
210818 |
202.68 |
202.68 |
197.07 |
199.29 |
-1.41 |
1,546 |
5,639 |
-108 |
Hover/Click |
May22 |
210818 |
199.40 |
201.70 |
196.32 |
198.43 |
-1.37 |
1,160 |
4,752 |
-3 |
Hover/Click |
Jun22 |
210818 |
199.84 |
201.01 |
195.72 |
197.87 |
-1.28 |
3,318 |
27,779 |
+195 |
Hover/Click |
Jul22 |
210818 |
201.00 |
201.00 |
196.25 |
197.91 |
-1.23 |
543 |
3,920 |
+64 |
Hover/Click |
Aug22 |
210818 |
200.54 |
200.54 |
196.00 |
197.99 |
-1.20 |
170 |
2,163 |
+31 |
Hover/Click |
Sep22 |
210818 |
198.93 |
198.93 |
198.09 |
198.09 |
-1.20 |
105 |
2,831 |
-4 |
Hover/Click |
Oct22 |
210818 |
198.40 |
198.40 |
197.05 |
198.27 |
-1.16 |
59 |
2,178 |
+21 |
Hover/Click |
Total Volume and Open Interest |
135,615 |
396,301 |
-6,920 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Sep21 |
210818 |
216.25 |
218.78 |
212.55 |
214.77 |
-1.79 |
83,294 |
86,287 |
-2,111 |
Hover/Click |
Oct21 |
210818 |
203.78 |
206.30 |
199.58 |
201.62 |
-2.35 |
78,014 |
123,007 |
+5,381 |
Hover/Click |
Nov21 |
210818 |
198.89 |
201.33 |
194.76 |
196.81 |
-2.32 |
20,413 |
48,895 |
+508 |
Hover/Click |
Dec21 |
210818 |
195.61 |
197.85 |
191.32 |
193.40 |
-2.29 |
16,792 |
56,406 |
-1,178 |
Hover/Click |
Jan22 |
210818 |
193.92 |
196.24 |
189.85 |
191.85 |
-2.25 |
6,918 |
14,900 |
-454 |
Hover/Click |
Feb22 |
210818 |
193.60 |
195.70 |
190.10 |
191.71 |
-2.22 |
2,446 |
7,413 |
-495 |
Hover/Click |
Mar22 |
210818 |
194.24 |
196.52 |
191.10 |
192.60 |
-2.19 |
2,415 |
13,037 |
+195 |
Hover/Click |
Apr22 |
210818 |
208.18 |
208.19 |
202.90 |
204.43 |
-2.07 |
928 |
6,251 |
-290 |
Hover/Click |
May22 |
210818 |
208.06 |
208.10 |
202.90 |
204.38 |
-2.02 |
651 |
3,491 |
+152 |
Hover/Click |
Jun22 |
210818 |
206.95 |
206.95 |
201.35 |
203.17 |
-1.96 |
735 |
5,115 |
+4 |
Hover/Click |
Total Volume and Open Interest |
213,070 |
373,457 |
+1,644 |
|
e-miNY RBOB Gasoline(NYM) |
Sep21 |
210818 |
214.77 |
214.77 |
214.77 |
214.77 |
-1.79 |
2 |
5 |
+2 |
|
Oct21 |
210818 |
201.62 |
201.62 |
201.62 |
201.62 |
-2.35 |
|
|
|
|
Nov21 |
210818 |
196.81 |
196.81 |
196.81 |
196.81 |
-2.32 |
|
|
|
|
Dec21 |
210818 |
193.40 |
193.40 |
193.40 |
193.40 |
-2.29 |
|
|
|
|
Total Volume and Open Interest |
2 |
5 |
+2 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Sep21 |
210818 |
3.826 |
3.875 |
3.789 |
3.852 |
+0.015 |
101,673 |
114,412 |
-7,724 |
Hover/Click |
Oct21 |
210818 |
3.844 |
3.890 |
3.801 |
3.866 |
+0.015 |
56,014 |
213,027 |
+3,944 |
Hover/Click |
Nov21 |
210818 |
3.923 |
3.962 |
3.876 |
3.939 |
+0.014 |
26,391 |
189,712 |
+2,149 |
Hover/Click |
Dec21 |
210818 |
4.043 |
4.080 |
3.998 |
4.057 |
+0.012 |
16,013 |
83,472 |
+2,550 |
Hover/Click |
Jan22 |
210818 |
4.102 |
4.143 |
4.061 |
4.120 |
+0.014 |
17,648 |
137,627 |
-92 |
Hover/Click |
Feb22 |
210818 |
4.027 |
4.066 |
3.989 |
4.045 |
+0.014 |
6,452 |
56,192 |
+303 |
Hover/Click |
Mar22 |
210818 |
3.779 |
3.815 |
3.749 |
3.800 |
+0.015 |
9,583 |
103,161 |
+1,470 |
Hover/Click |
Apr22 |
210818 |
3.268 |
3.304 |
3.248 |
3.287 |
+0.013 |
8,649 |
112,879 |
+1,127 |
Hover/Click |
May22 |
210818 |
3.199 |
3.237 |
3.179 |
3.220 |
+0.013 |
4,315 |
99,821 |
+586 |
Hover/Click |
Jun22 |
210818 |
3.226 |
3.265 |
3.212 |
3.250 |
+0.014 |
2,651 |
30,957 |
+208 |
Hover/Click |
Jul22 |
210818 |
3.260 |
3.297 |
3.250 |
3.284 |
+0.014 |
1,424 |
26,483 |
+57 |
Hover/Click |
Aug22 |
210818 |
3.268 |
3.306 |
3.258 |
3.292 |
+0.013 |
1,326 |
25,334 |
+150 |
Hover/Click |
Sep22 |
210818 |
3.258 |
3.293 |
3.247 |
3.281 |
+0.014 |
2,038 |
26,635 |
+624 |
Hover/Click |
Oct22 |
210818 |
3.292 |
3.320 |
3.270 |
3.303 |
+0.012 |
3,225 |
67,167 |
-55 |
Hover/Click |
Nov22 |
210818 |
3.376 |
3.386 |
3.341 |
3.372 |
+0.011 |
1,891 |
27,778 |
+403 |
Hover/Click |
Dec22 |
210818 |
3.504 |
3.508 |
3.468 |
3.495 |
+0.008 |
865 |
24,482 |
+139 |
Hover/Click |
Total Volume and Open Interest |
262,340 |
1,427,050 |
+6,111 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Oct21 |
210818 |
68.96 |
70.04 |
67.23 |
68.23 |
-0.80 |
294,024 |
335,058 |
-15,262 |
Hover/Click |
Nov21 |
210818 |
68.51 |
69.55 |
66.79 |
67.77 |
-0.84 |
133,647 |
423,272 |
+14,714 |
Hover/Click |
Dec21 |
210818 |
68.02 |
69.00 |
66.29 |
67.26 |
-0.86 |
124,144 |
315,331 |
-891 |
Hover/Click |
Jan22 |
210818 |
67.76 |
68.50 |
65.87 |
66.80 |
-0.87 |
31,881 |
140,240 |
-1,903 |
Hover/Click |
Feb22 |
210818 |
67.20 |
68.03 |
65.51 |
66.38 |
-0.86 |
16,898 |
84,980 |
+1,538 |
Hover/Click |
Mar22 |
210818 |
66.95 |
67.63 |
65.18 |
66.03 |
-0.84 |
22,824 |
109,376 |
-1,614 |
Hover/Click |
Apr22 |
210818 |
66.53 |
67.29 |
64.89 |
65.73 |
-0.82 |
9,859 |
42,448 |
+942 |
Hover/Click |
May22 |
210818 |
66.25 |
66.98 |
64.65 |
65.46 |
-0.80 |
10,074 |
50,576 |
+3,775 |
Hover/Click |
Jun22 |
210818 |
65.94 |
66.70 |
64.43 |
65.21 |
-0.78 |
28,505 |
154,911 |
+1,393 |
Hover/Click |
Jul22 |
210818 |
65.68 |
65.68 |
64.25 |
64.95 |
-0.76 |
4,346 |
37,294 |
+1,035 |
Hover/Click |
Aug22 |
210818 |
64.69 |
64.69 |
64.69 |
64.69 |
-0.75 |
2,398 |
28,944 |
-194 |
Hover/Click |
Sep22 |
210818 |
64.58 |
64.59 |
64.45 |
64.45 |
-0.73 |
2,755 |
42,019 |
-94 |
Hover/Click |
Oct22 |
210818 |
64.32 |
64.32 |
64.19 |
64.19 |
-0.72 |
643 |
26,069 |
+196 |
Hover/Click |
Nov22 |
210818 |
63.93 |
63.93 |
63.93 |
63.93 |
-0.71 |
180 |
23,828 |
-22 |
Hover/Click |
Total Volume and Open Interest |
736,991 |
2,308,072 |
+8,724 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Sep21 |
210818 |
567.25 |
575.75 |
556.25 |
570.75 |
-3.50 |
102,695 |
217,103 |
-16,770 |
Hover/Click |
Oct21 |
210818 |
567.50 |
576.50 |
557.00 |
571.50 |
-3.50 |
87,228 |
220,268 |
+8,618 |
Hover/Click |
Nov21 |
210818 |
566.25 |
574.75 |
555.50 |
570.00 |
-3.50 |
44,296 |
122,481 |
+151 |
Hover/Click |
Dec21 |
210818 |
563.50 |
571.50 |
552.25 |
566.75 |
-3.50 |
53,621 |
164,034 |
+1,413 |
Hover/Click |
Jan22 |
210818 |
561.50 |
569.25 |
551.00 |
564.75 |
-3.75 |
11,583 |
68,468 |
+463 |
Hover/Click |
Feb22 |
210818 |
560.50 |
568.00 |
550.00 |
564.00 |
-3.50 |
5,852 |
20,366 |
+500 |
Hover/Click |
Mar22 |
210818 |
564.00 |
567.00 |
549.25 |
562.75 |
-3.50 |
4,067 |
26,139 |
+627 |
Hover/Click |
Apr22 |
210818 |
560.00 |
564.50 |
550.00 |
561.25 |
-3.50 |
2,098 |
13,537 |
-256 |
Hover/Click |
May22 |
210818 |
557.50 |
563.25 |
552.00 |
559.75 |
-3.50 |
1,493 |
15,397 |
-176 |
Hover/Click |
Jun22 |
210818 |
556.00 |
562.00 |
545.25 |
558.25 |
-3.50 |
7,933 |
65,903 |
-339 |
Hover/Click |
Total Volume and Open Interest |
330,574 |
1,035,219 |
-4,484 |
|
Ethanol(CBOT) |
Sep21 |
210818 |
2.220 |
2.220 |
2.220 |
2.220 |
unch |
|
|
|
|
Oct21 |
210818 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Nov21 |
210818 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Dec21 |
210818 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Jan22 |
210818 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Feb22 |
210818 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Mar22 |
210818 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Apr22 |
210818 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Sep21 |
210818 |
66.69 |
67.47 |
64.39 |
65.46 |
-1.13 |
31,172 |
33,678 |
-2,963 |
Hover/Click |
Oct21 |
210818 |
66.34 |
67.23 |
64.18 |
65.21 |
-1.13 |
55,603 |
95,013 |
+7,597 |
Hover/Click |
Nov21 |
210818 |
65.99 |
66.85 |
63.89 |
64.87 |
-1.12 |
40,313 |
49,689 |
-275 |
Hover/Click |
Dec21 |
210818 |
65.75 |
66.41 |
63.67 |
64.51 |
-1.09 |
30,857 |
117,845 |
-1,626 |
Hover/Click |
Jan22 |
210818 |
65.64 |
65.97 |
63.38 |
64.15 |
-1.06 |
11,448 |
19,886 |
+239 |
Hover/Click |
Feb22 |
210818 |
65.30 |
65.44 |
63.03 |
63.77 |
-1.03 |
3,782 |
11,206 |
-42 |
Hover/Click |
Mar22 |
210818 |
64.77 |
65.04 |
62.69 |
63.42 |
-1.00 |
3,049 |
23,742 |
+154 |
Hover/Click |
Apr22 |
210818 |
64.29 |
64.29 |
63.07 |
63.07 |
-0.97 |
466 |
11,713 |
+63 |
Hover/Click |
May22 |
210818 |
63.92 |
63.92 |
62.68 |
62.72 |
-0.95 |
377 |
7,537 |
+0 |
Hover/Click |
Jun22 |
210818 |
63.30 |
63.75 |
61.71 |
62.39 |
-0.90 |
4,409 |
47,786 |
+205 |
Hover/Click |
Jul22 |
210818 |
62.02 |
62.02 |
62.02 |
62.02 |
-0.89 |
130 |
4,008 |
-52 |
Hover/Click |
Aug22 |
210818 |
61.66 |
61.66 |
61.66 |
61.66 |
-0.86 |
221 |
3,738 |
+12 |
Hover/Click |
Sep22 |
210818 |
61.32 |
61.32 |
61.32 |
61.32 |
-0.84 |
434 |
8,866 |
-7 |
Hover/Click |
Oct22 |
210818 |
61.00 |
61.00 |
61.00 |
61.00 |
-0.82 |
5 |
4,382 |
-2 |
Hover/Click |
Nov22 |
210818 |
60.70 |
60.70 |
60.70 |
60.70 |
-0.79 |
86 |
5,386 |
+30 |
Hover/Click |
Dec22 |
210818 |
60.98 |
60.98 |
59.82 |
60.42 |
-0.76 |
5,428 |
90,270 |
+517 |
Hover/Click |
Total Volume and Open Interest |
190,297 |
604,404 |
+4,156 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep21 |
210818 |
93.155 |
93.275 |
92.945 |
93.145 |
unch |
14,708 |
43,607 |
-412 |
Hover/Click |
Dec21 |
210818 |
93.130 |
93.250 |
92.960 |
93.125 |
+0.005 |
193 |
2,119 |
+111 |
Hover/Click |
Mar22 |
210818 |
93.045 |
93.100 |
93.045 |
93.055 |
+0.010 |
0 |
165 |
+0 |
Hover/Click |
Total Volume and Open Interest |
14,901 |
45,895 |
-301 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep21 |
210818 |
72.57 |
72.70 |
72.30 |
72.45 |
-0.08 |
64,949 |
169,995 |
+2,361 |
Hover/Click |
Dec21 |
210818 |
72.59 |
72.73 |
72.34 |
72.48 |
-0.08 |
89 |
542 |
+20 |
Hover/Click |
Mar22 |
210818 |
72.52 |
72.74 |
72.39 |
72.52 |
-0.07 |
0 |
47 |
+0 |
Hover/Click |
Total Volume and Open Interest |
65,135 |
170,665 |
+2,273 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep21 |
210818 |
137.45 |
137.87 |
137.32 |
137.63 |
+0.26 |
65,501 |
168,993 |
-1,441 |
Hover/Click |
Dec21 |
210818 |
137.40 |
137.88 |
137.35 |
137.65 |
+0.26 |
39 |
2,577 |
+12 |
Hover/Click |
Mar22 |
210818 |
137.40 |
137.89 |
137.40 |
137.69 |
+0.26 |
0 |
193 |
+0 |
Hover/Click |
Total Volume and Open Interest |
65,563 |
172,689 |
-2,273 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep21 |
210818 |
79.20 |
79.37 |
78.96 |
79.16 |
-0.05 |
64,337 |
167,428 |
+3,353 |
Hover/Click |
Dec21 |
210818 |
79.18 |
79.36 |
78.96 |
79.15 |
-0.05 |
364 |
8,427 |
+178 |
Hover/Click |
Mar22 |
210818 |
79.26 |
79.35 |
79.01 |
79.15 |
-0.05 |
6 |
696 |
-2 |
Hover/Click |
Jun22 |
210818 |
79.12 |
79.27 |
78.98 |
79.12 |
-0.04 |
2 |
156 |
-2 |
Hover/Click |
Total Volume and Open Interest |
64,743 |
177,346 |
+3,526 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep21 |
210818 |
91.27 |
91.36 |
90.87 |
91.02 |
-0.27 |
99,232 |
196,085 |
-3,393 |
Hover/Click |
Dec21 |
210818 |
91.36 |
91.43 |
90.95 |
91.09 |
-0.27 |
255 |
999 |
+1 |
Hover/Click |
Mar22 |
210818 |
91.25 |
91.54 |
91.10 |
91.22 |
-0.26 |
99 |
10 |
+2 |
Hover/Click |
Total Volume and Open Interest |
99,909 |
197,350 |
-3,704 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep21 |
210818 |
109.42 |
109.64 |
108.81 |
109.17 |
-0.22 |
19,373 |
44,511 |
-989 |
Hover/Click |
Dec21 |
210818 |
109.74 |
109.89 |
109.07 |
109.42 |
-0.23 |
34 |
570 |
+7 |
Hover/Click |
Mar22 |
210818 |
109.72 |
110.15 |
109.39 |
109.72 |
-0.22 |
0 |
35 |
+0 |
Hover/Click |
Total Volume and Open Interest |
19,407 |
45,132 |
-982 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep21 |
210818 |
117.18 |
117.49 |
116.99 |
117.18 |
+0.01 |
100,012 |
665,682 |
-1,391 |
Hover/Click |
Dec21 |
210818 |
117.36 |
117.69 |
117.21 |
117.39 |
+0.01 |
503 |
8,143 |
+105 |
Hover/Click |
Mar22 |
210818 |
117.64 |
117.93 |
117.47 |
117.65 |
+0.01 |
102 |
9,859 |
+81 |
Hover/Click |
Total Volume and Open Interest |
101,196 |
685,120 |
-2,263 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Sep21 |
210818 |
497.88 |
499.63 |
497.00 |
498.25 |
+0.50 |
31,695 |
162,427 |
+1,946 |
Hover/Click |
Dec21 |
210818 |
492.13 |
493.25 |
491.00 |
492.13 |
+0.63 |
83 |
2,861 |
+27 |
Hover/Click |
Total Volume and Open Interest |
31,778 |
165,289 |
+1,967 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Sep21 |
210818 |
188.80 |
189.65 |
184.90 |
186.35 |
-3.10 |
6,139 |
34,974 |
+56 |
Hover/Click |
Oct21 |
210818 |
187.85 |
188.85 |
184.20 |
185.60 |
-3.10 |
37 |
348 |
+10 |
|
Nov21 |
210818 |
184.90 |
184.90 |
184.00 |
184.90 |
-3.00 |
0 |
17 |
+0 |
|
Dec21 |
210818 |
183.80 |
186.85 |
182.90 |
183.85 |
-2.95 |
1 |
40 |
+1 |
Hover/Click |
Total Volume and Open Interest |
6,177 |
35,379 |
+67 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep21 |
210818 |
165~000 |
165~110 |
164~170 |
165~020 |
-0~020 |
324,340 |
1,203,967 |
-92 |
Hover/Click |
Dec21 |
210818 |
163~160 |
163~250 |
163~000 |
163~160 |
-0~030 |
4,682 |
12,268 |
+2,548 |
Hover/Click |
Mar22 |
210818 |
163~160 |
163~160 |
163~160 |
163~160 |
-0~030 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
329,022 |
1,216,236 |
+2,456 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210818 |
134~070 |
134~100 |
133~290 |
134~045 |
-0~040 |
1,375,814 |
4,034,247 |
+9,268 |
Hover/Click |
Dec21 |
210818 |
133~200 |
133~230 |
133~100 |
133~175 |
-0~040 |
31,409 |
50,231 |
+16,970 |
Hover/Click |
Mar22 |
210818 |
133~155 |
133~155 |
133~155 |
133~155 |
-0~040 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,407,223 |
4,084,478 |
+26,238 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210818 |
124~032 |
124~052 |
123~296 |
124~024 |
-0~016 |
708,692 |
3,470,497 |
+29,672 |
Hover/Click |
Dec21 |
210818 |
123~202 |
123~220 |
123~144 |
123~194 |
-0~016 |
16,495 |
40,577 |
+7,398 |
Hover/Click |
Mar22 |
210818 |
123~194 |
123~194 |
123~194 |
123~194 |
-0~016 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
725,187 |
3,511,074 |
+37,070 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210818 |
110~082 |
110~086 |
110~074 |
110~082 |
-0~001 |
234,234 |
1,955,045 |
-9,789 |
Hover/Click |
Dec21 |
210818 |
110~027 |
110~033 |
110~020 |
110~026 |
-0~002 |
2,989 |
12,859 |
+1,389 |
Hover/Click |
Mar22 |
210818 |
110~026 |
110~026 |
110~026 |
110~026 |
-0~002 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
237,223 |
1,967,904 |
-8,400 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Sep21 |
210818 |
99.872 |
99.872 |
99.868 |
99.872 |
+0.002 |
72,268 |
1,008,701 |
+6,908 |
|
Dec21 |
210818 |
99.820 |
99.825 |
99.815 |
99.820 |
+0.005 |
61,419 |
1,040,688 |
+1,817 |
|
Mar22 |
210818 |
99.845 |
99.855 |
99.840 |
99.850 |
+0.005 |
73,130 |
915,128 |
+717 |
|
Jun22 |
210818 |
99.805 |
99.810 |
99.790 |
99.805 |
+0.005 |
105,220 |
800,221 |
-1,485 |
|
Sep22 |
210818 |
99.705 |
99.710 |
99.685 |
99.705 |
unch |
159,372 |
707,102 |
+6,535 |
|
Dec22 |
210818 |
99.540 |
99.550 |
99.515 |
99.545 |
unch |
147,404 |
920,441 |
+6,337 |
|
Mar23 |
210818 |
99.440 |
99.450 |
99.405 |
99.440 |
-0.005 |
150,138 |
987,122 |
-419 |
|
Jun23 |
210818 |
99.315 |
99.320 |
99.270 |
99.310 |
-0.010 |
162,207 |
768,952 |
-14,762 |
|
Sep23 |
210818 |
99.105 |
99.115 |
99.060 |
99.105 |
-0.010 |
142,369 |
694,533 |
+2,860 |
|
Dec23 |
210818 |
99.005 |
99.020 |
98.960 |
99.005 |
-0.015 |
181,174 |
966,674 |
+9,449 |
|
Mar24 |
210818 |
98.925 |
98.935 |
98.870 |
98.915 |
-0.015 |
86,849 |
384,338 |
+3,786 |
|
Jun24 |
210818 |
98.840 |
98.850 |
98.790 |
98.830 |
-0.020 |
79,313 |
383,910 |
+582 |
|
Sep24 |
210818 |
98.765 |
98.780 |
98.715 |
98.755 |
-0.020 |
100,809 |
428,323 |
+22,071 |
|
Dec24 |
210818 |
98.690 |
98.700 |
98.640 |
98.675 |
-0.020 |
91,594 |
877,629 |
+715 |
|
Mar25 |
210818 |
98.640 |
98.650 |
98.595 |
98.625 |
-0.020 |
39,523 |
323,952 |
-1,573 |
|
Jun25 |
210818 |
98.590 |
98.595 |
98.540 |
98.570 |
-0.020 |
42,672 |
190,292 |
+4,211 |
|
Sep25 |
210818 |
98.535 |
98.545 |
98.490 |
98.520 |
-0.020 |
66,517 |
183,356 |
+3,530 |
|
Dec25 |
210818 |
98.475 |
98.485 |
98.430 |
98.460 |
-0.020 |
33,721 |
169,916 |
-514 |
|
Total Volume and Open Interest |
1,865,992 |
12,108,469 |
-86,409 |
|
Ultra T-Bond(CBOT) |
Sep21 |
210818 |
199~08 |
200~06 |
198~19 |
199~19 |
+0~06 |
143,471 |
1,248,282 |
+5,622 |
|
Dec21 |
210818 |
197~21 |
198~14 |
196~28 |
197~28 |
+0~06 |
5,014 |
65,432 |
+7,077 |
|
Mar22 |
210818 |
197~28 |
197~28 |
197~28 |
197~28 |
+0~06 |
|
|
|
|
Total Volume and Open Interest |
148,485 |
1,313,714 |
+12,699 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep21 |
210818 |
150~085 |
150~125 |
149~250 |
150~050 |
-0~065 |
238,798 |
1,435,141 |
-5,286 |
|
Dec21 |
210818 |
148~135 |
148~160 |
147~285 |
148~085 |
-0~065 |
9,919 |
59,127 |
+5,213 |
|
Mar22 |
210818 |
148~085 |
148~085 |
148~085 |
148~085 |
-0~065 |
|
|
|
|
Total Volume and Open Interest |
248,717 |
1,494,268 |
-73 |
|
30 Day Federal Funds(CBOT) |
Aug21 |
210818 |
99.902 |
99.905 |
99.902 |
99.902 |
-0.003 |
2,460 |
113,339 |
-459 |
|
Sep21 |
210818 |
99.905 |
99.910 |
99.905 |
99.905 |
unch |
5,195 |
92,921 |
+464 |
|
Oct21 |
210818 |
99.905 |
99.910 |
99.905 |
99.910 |
unch |
3,272 |
84,613 |
+1,837 |
|
Nov21 |
210818 |
99.910 |
99.915 |
99.910 |
99.915 |
unch |
377 |
93,428 |
-101 |
|
Dec21 |
210818 |
99.915 |
99.915 |
99.910 |
99.915 |
unch |
93 |
53,302 |
-43 |
|
Jan22 |
210818 |
99.915 |
99.915 |
99.910 |
99.915 |
unch |
1,461 |
78,566 |
+1,088 |
|
Total Volume and Open Interest |
36,453 |
1,001,219 |
+1,997 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Sep21 |
210818 |
152.43 |
152.46 |
152.34 |
152.37 |
-0.09 |
571 |
17,929 |
-74 |
Hover/Click |
Dec21 |
210818 |
152.34 |
152.34 |
152.34 |
152.34 |
-0.09 |
0 |
1 |
+0 |
Hover/Click |
Mar22 |
210818 |
152.34 |
152.34 |
152.34 |
152.34 |
-0.09 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
571 |
17,930 |
-74 |
|
Euro-Buxl(EUREX) |
Sep21 |
210818 |
217.22 |
218.04 |
216.88 |
217.54 |
+0.36 |
63,414 |
320,363 |
+7,977 |
|
Dec21 |
210818 |
216.08 |
216.08 |
215.76 |
215.88 |
+0.36 |
5,338 |
21,460 |
+5,277 |
|
Mar22 |
210818 |
214.74 |
214.74 |
214.74 |
214.74 |
+0.36 |
|
|
|
|
Total Volume and Open Interest |
68,752 |
341,823 |
+13,254 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep21 |
210818 |
176.81 |
177.08 |
176.71 |
176.92 |
+0.12 |
468,506 |
1,542,377 |
+11,001 |
Hover/Click |
Dec21 |
210818 |
173.84 |
174.15 |
173.84 |
173.99 |
+0.10 |
891 |
19,936 |
-130 |
Hover/Click |
Mar22 |
210818 |
176.07 |
176.07 |
176.07 |
176.07 |
+0.12 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
469,397 |
1,562,313 |
+10,871 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep21 |
210818 |
135.31 |
135.37 |
135.27 |
135.33 |
+0.05 |
242,034 |
1,433,841 |
-378 |
Hover/Click |
Dec21 |
210818 |
136.15 |
136.16 |
136.11 |
136.13 |
+0.05 |
6,620 |
35,963 |
+5,290 |
Hover/Click |
Mar22 |
210818 |
137.33 |
137.33 |
137.33 |
137.33 |
+0.05 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
248,654 |
1,469,804 |
+4,912 |
|
Euro-Schatz(EUREX) |
Sep21 |
210818 |
112.32 |
112.33 |
112.31 |
112.33 |
+0.01 |
145,560 |
1,393,735 |
-31,553 |
|
Dec21 |
210818 |
112.35 |
112.35 |
112.34 |
112.35 |
+0.01 |
6,201 |
6,893 |
+5,212 |
|
Mar22 |
210818 |
112.33 |
112.33 |
112.33 |
112.33 |
+0.01 |
|
|
|
|
Total Volume and Open Interest |
151,761 |
1,400,628 |
-26,341 |
|
3-Mth Euribor(EUREX) |
Sep21 |
210818 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
1,541 |
+0 |
|
Dec21 |
210818 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
741 |
+0 |
|
Mar22 |
210818 |
100.535 |
100.535 |
100.535 |
100.535 |
+0.005 |
0 |
778 |
+0 |
|
Total Volume and Open Interest |
0 |
3,963 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep21 |
210818 |
129~29 |
130~04 |
129~22 |
129~26 |
-0~01 |
205,788 |
741,484 |
+8,691 |
Hover/Click |
Dec21 |
210818 |
128~26 |
129~01 |
128~25 |
128~26 |
-0~01 |
5,012 |
5,197 |
+5,002 |
Hover/Click |
Total Volume and Open Interest |
210,800 |
746,681 |
+13,693 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Sep21 |
210818 |
99.93 |
99.93 |
99.92 |
99.93 |
unch |
12,182 |
493,166 |
-2,126 |
|
Dec21 |
210818 |
99.88 |
99.89 |
99.88 |
99.88 |
unch |
11,646 |
461,593 |
-662 |
|
Mar22 |
210818 |
99.70 |
99.71 |
99.69 |
99.70 |
+0.01 |
19,013 |
467,337 |
+2,480 |
|
Jun22 |
210818 |
99.59 |
99.60 |
99.58 |
99.60 |
+0.01 |
32,611 |
309,283 |
-2,003 |
|
Sep22 |
210818 |
99.52 |
99.54 |
99.51 |
99.53 |
+0.01 |
36,355 |
358,387 |
+1,629 |
|
Dec22 |
210818 |
99.48 |
99.49 |
99.47 |
99.48 |
+0.02 |
37,140 |
420,696 |
+3,352 |
|
Total Volume and Open Interest |
281,403 |
4,528,287 |
+6,626 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Sep21 |
210818 |
100.540 |
100.545 |
100.540 |
100.545 |
unch |
12,274 |
402,812 |
+641 |
|
Dec21 |
210818 |
100.535 |
100.540 |
100.535 |
100.540 |
unch |
20,450 |
413,608 |
-1,259 |
|
Mar22 |
210818 |
100.530 |
100.535 |
100.530 |
100.535 |
unch |
11,623 |
293,734 |
-206 |
|
Total Volume and Open Interest |
371,148 |
4,228,384 |
-29,439 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep21 |
210818 |
99.98 |
99.99 |
99.98 |
99.99 |
unch |
1,074 |
114,399 |
-512 |
|
Dec21 |
210818 |
99.97 |
99.98 |
99.96 |
99.98 |
+0.01 |
833 |
126,353 |
-85 |
|
Mar22 |
210818 |
99.94 |
99.95 |
99.94 |
99.95 |
unch |
11,372 |
139,253 |
-572 |
|
Jun22 |
210818 |
99.90 |
99.91 |
99.89 |
99.90 |
unch |
10,174 |
166,896 |
+526 |
|
Sep22 |
210818 |
99.80 |
99.82 |
99.79 |
99.80 |
unch |
8,072 |
118,739 |
+509 |
|
Dec22 |
210818 |
99.68 |
99.69 |
99.66 |
99.68 |
unch |
8,270 |
94,732 |
+1,475 |
|
Mar23 |
210818 |
99.55 |
99.56 |
99.53 |
99.55 |
unch |
2,823 |
51,271 |
-150 |
|
Jun23 |
210818 |
99.44 |
99.45 |
99.42 |
99.44 |
unch |
2,903 |
51,154 |
-1,115 |
|
Sep23 |
210818 |
99.35 |
99.36 |
99.33 |
99.33 |
-0.01 |
216 |
5,909 |
-50 |
|
Dec23 |
210818 |
99.26 |
99.27 |
99.26 |
99.26 |
unch |
0 |
2,085 |
+0 |
|
Total Volume and Open Interest |
45,737 |
871,173 |
+26 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep21 |
210818 |
98.88 |
98.91 |
98.86 |
98.87 |
unch |
150,066 |
1,277,266 |
-7,185 |
|
Dec21 |
210818 |
98.83 |
98.83 |
98.83 |
98.83 |
unch |
|
|
|
|
Total Volume and Open Interest |
150,066 |
1,277,266 |
-7,185 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep21 |
210818 |
99.74 |
99.76 |
99.73 |
99.75 |
+0.01 |
116,968 |
833,848 |
+19,434 |
|
Dec21 |
210818 |
99.64 |
99.64 |
99.64 |
99.64 |
+0.01 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
116,968 |
833,851 |
+19,434 |
|
Gold(CMX) |
Weekly |
Monthly |
Aug21 |
210818 |
1787.8 |
1791.5 |
1779.0 |
1781.6 |
-3.4 |
219 |
255 |
+1 |
Hover/Click |
Oct21 |
210818 |
1785.9 |
1793.2 |
1777.0 |
1782.3 |
-3.4 |
4,522 |
45,810 |
-605 |
Hover/Click |
Dec21 |
210818 |
1787.8 |
1795.7 |
1778.8 |
1784.4 |
-3.4 |
137,698 |
391,126 |
+4,770 |
Hover/Click |
Feb22 |
210818 |
1790.4 |
1797.5 |
1782.4 |
1786.4 |
-3.4 |
677 |
22,810 |
+394 |
Hover/Click |
Apr22 |
210818 |
1793.9 |
1798.7 |
1783.9 |
1788.4 |
-3.4 |
335 |
11,195 |
+141 |
Hover/Click |
Jun22 |
210818 |
1792.9 |
1800.0 |
1785.0 |
1790.2 |
-3.4 |
142 |
5,737 |
+94 |
Hover/Click |
Aug22 |
210818 |
1791.9 |
1791.9 |
1791.9 |
1791.9 |
-3.3 |
10 |
804 |
+0 |
Hover/Click |
Oct22 |
210818 |
1793.4 |
1793.4 |
1793.4 |
1793.4 |
-3.2 |
2 |
358 |
+0 |
Hover/Click |
Dec22 |
210818 |
1794.6 |
1797.8 |
1794.6 |
1794.8 |
-3.4 |
3 |
1,987 |
+1 |
Hover/Click |
Feb23 |
210818 |
1797.8 |
1797.8 |
1797.8 |
1797.8 |
-3.4 |
|
|
|
Hover/Click |
Apr23 |
210818 |
1801.0 |
1801.0 |
1801.0 |
1801.0 |
-3.4 |
|
|
|
Hover/Click |
Jun23 |
210818 |
1804.2 |
1804.2 |
1804.2 |
1804.2 |
-3.4 |
0 |
8 |
+0 |
Hover/Click |
Total Volume and Open Interest |
144,466 |
481,640 |
+5,060 |
|
Silver(CMX) |
Weekly |
Monthly |
Sep21 |
210818 |
2366.0 |
2383.0 |
2326.5 |
2342.2 |
-23.7 |
42,361 |
71,277 |
-4,426 |
Hover/Click |
Dec21 |
210818 |
2370.5 |
2387.5 |
2331.5 |
2347.0 |
-23.7 |
9,010 |
73,556 |
+2,225 |
Hover/Click |
Mar22 |
210818 |
2374.5 |
2393.0 |
2341.5 |
2352.3 |
-23.7 |
785 |
6,625 |
+272 |
Hover/Click |
May22 |
210818 |
2356.5 |
2387.5 |
2349.0 |
2356.6 |
-23.5 |
33 |
1,668 |
+2 |
Hover/Click |
Jul22 |
210818 |
2390.5 |
2392.0 |
2350.0 |
2360.6 |
-23.5 |
33 |
976 |
+22 |
Hover/Click |
Sep22 |
210818 |
2357.0 |
2398.5 |
2357.0 |
2364.7 |
-23.5 |
2 |
153 |
+0 |
Hover/Click |
Dec22 |
210818 |
2402.0 |
2406.0 |
2356.5 |
2370.6 |
-23.5 |
0 |
102 |
+0 |
Hover/Click |
Total Volume and Open Interest |
52,311 |
155,906 |
-1,890 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct21 |
210818 |
994.7 |
1009.7 |
985.2 |
996.4 |
+2.6 |
10,725 |
56,711 |
-704 |
Hover/Click |
Jan22 |
210818 |
995.7 |
1011.1 |
987.7 |
998.6 |
+2.4 |
165 |
4,413 |
-6 |
Hover/Click |
Apr22 |
210818 |
1004.0 |
1010.7 |
993.0 |
1001.4 |
+2.3 |
10 |
366 |
-1 |
Hover/Click |
Jul22 |
210818 |
1003.0 |
1004.3 |
1003.0 |
1004.3 |
+2.4 |
7 |
60 |
+0 |
Hover/Click |
Total Volume and Open Interest |
10,913 |
61,655 |
-710 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep21 |
210818 |
2481.00 |
2538.50 |
2412.50 |
2423.30 |
-72.30 |
2,462 |
6,373 |
-176 |
Hover/Click |
Dec21 |
210818 |
2487.00 |
2535.00 |
2420.00 |
2430.00 |
-71.90 |
397 |
4,267 |
+208 |
Hover/Click |
Mar22 |
210818 |
2470.00 |
2470.00 |
2430.60 |
2430.60 |
-72.00 |
2 |
24 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,861 |
10,666 |
+32 |
|
Copper(CMX) |
Weekly |
Monthly |
Sep21 |
210818 |
422.50 |
424.95 |
409.85 |
412.00 |
-8.60 |
58,061 |
61,748 |
-5,664 |
Hover/Click |
Dec21 |
210818 |
422.35 |
424.90 |
410.00 |
412.00 |
-8.45 |
29,091 |
87,887 |
+809 |
Hover/Click |
Mar22 |
210818 |
422.45 |
424.40 |
410.25 |
412.15 |
-8.25 |
4,598 |
36,612 |
+956 |
Hover/Click |
May22 |
210818 |
423.35 |
424.35 |
411.00 |
412.15 |
-8.15 |
1,072 |
6,176 |
+40 |
Hover/Click |
Jul22 |
210818 |
422.75 |
423.75 |
410.10 |
411.95 |
-8.05 |
542 |
2,009 |
+376 |
Hover/Click |
Total Volume and Open Interest |
95,170 |
205,220 |
-3,335 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep21 |
210818 |
35212 |
35286 |
34790 |
34887 |
-372 |
151,693 |
114,717 |
+2,449 |
Hover/Click |
Dec21 |
210818 |
35099 |
35160 |
34684 |
34768 |
-371 |
149 |
908 |
-2 |
Hover/Click |
Mar22 |
210818 |
34674 |
34674 |
34629 |
34674 |
-388 |
2 |
12 |
+0 |
Hover/Click |
Jun22 |
210818 |
34557 |
34557 |
34557 |
34557 |
-387 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
151,844 |
115,638 |
+2,447 |
|
S & P 500(CME) |
Weekly |
Monthly |
Sep21 |
210818 |
4394.50 |
4447.75 |
4382.50 |
4394.50 |
-49.00 |
1,800 |
35,516 |
+700 |
|
Dec21 |
210818 |
4384.50 |
4384.50 |
4384.50 |
4384.50 |
-49.00 |
|
|
|
|
Mar22 |
210818 |
1100.30 |
1100.30 |
1100.30 |
1100.30 |
-49.30 |
|
|
|
|
Jun22 |
210818 |
1089.60 |
1089.60 |
1089.60 |
1089.60 |
-49.50 |
|
|
|
|
Total Volume and Open Interest |
1,800 |
35,590 |
+700 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep21 |
210818 |
4436.75 |
4449.75 |
4381.50 |
4394.50 |
-49.00 |
1,239,520 |
2,583,412 |
-13,566 |
Hover/Click |
Dec21 |
210818 |
4428.00 |
4439.25 |
4371.50 |
4384.50 |
-49.00 |
2,265 |
88,090 |
+762 |
Hover/Click |
Mar22 |
210818 |
4418.75 |
4432.00 |
4365.00 |
4377.00 |
-49.50 |
643 |
1,629 |
+100 |
Hover/Click |
Jun22 |
210818 |
4366.50 |
4366.50 |
4366.50 |
4366.50 |
-49.50 |
0 |
45,879 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,242,428 |
2,719,377 |
-12,704 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep21 |
210818 |
14970.25 |
15037.25 |
14806.50 |
14849.25 |
-148.25 |
590,789 |
232,064 |
+1,600 |
Hover/Click |
Dec21 |
210818 |
14956.25 |
15022.75 |
14796.50 |
14837.00 |
-148.25 |
1,190 |
2,453 |
+79 |
Hover/Click |
Mar22 |
210818 |
14979.25 |
15015.00 |
14803.75 |
14832.25 |
-149.00 |
11 |
39 |
+1 |
Hover/Click |
Total Volume and Open Interest |
591,990 |
234,561 |
+1,680 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep21 |
210818 |
2684.70 |
2700.60 |
2653.20 |
2663.30 |
-25.80 |
8,060 |
43,473 |
+341 |
Hover/Click |
Dec21 |
210818 |
2653.00 |
2691.10 |
2649.10 |
2656.80 |
-25.80 |
1 |
17 |
+0 |
Hover/Click |
Mar22 |
210818 |
2678.50 |
2678.50 |
2678.50 |
2678.50 |
-26.30 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
8,061 |
43,490 |
+341 |
|
Volatility Index(CBOE) |
Aug21 |
210818 |
18.00 |
18.58 |
17.35 |
18.58 |
+1.00 |
47,470 |
32,675 |
-13,177 |
|
Sep21 |
210818 |
20.40 |
21.95 |
20.00 |
21.71 |
+1.54 |
72,964 |
178,736 |
+10,054 |
|
Oct21 |
210818 |
21.90 |
23.00 |
21.55 |
22.93 |
+1.25 |
16,010 |
42,880 |
+1,187 |
|
Nov21 |
210818 |
22.50 |
23.40 |
22.30 |
23.34 |
+1.03 |
7,197 |
29,095 |
-159 |
|
Total Volume and Open Interest |
150,746 |
324,831 |
-1,054 |
|
S & P 600(CME) |
Sep21 |
210818 |
1312.30 |
1312.30 |
1312.30 |
1312.30 |
-11.40 |
|
|
|
|
Dec21 |
210818 |
1313.20 |
1313.20 |
1313.20 |
1313.20 |
-11.30 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep21 |
210818 |
2171.60 |
2191.30 |
2143.60 |
2155.00 |
-19.40 |
163,957 |
441,858 |
-448 |
Hover/Click |
Dec21 |
210818 |
2169.40 |
2185.90 |
2139.80 |
2150.40 |
-19.20 |
619 |
1,778 |
+4 |
Hover/Click |
Mar22 |
210818 |
2147.40 |
2147.40 |
2147.40 |
2147.40 |
-18.80 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
164,576 |
443,637 |
-444 |
|
Nikkei 225(CME) |
Sep21 |
210818 |
27460 |
27675 |
27345 |
27425 |
-40 |
4,303 |
15,895 |
-188 |
|
Dec21 |
210818 |
27220 |
27515 |
27205 |
27265 |
-45 |
44 |
138 |
+10 |
|
Total Volume and Open Interest |
4,347 |
16,033 |
-178 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Sep21 |
210818 |
27330 |
27665 |
27225 |
27580 |
+180 |
53,488 |
125,601 |
-2,880 |
|
Dec21 |
210818 |
27155 |
27400 |
27155 |
27400 |
+180 |
108 |
11,379 |
+9 |
|
Mar22 |
210818 |
27365 |
27365 |
27365 |
27365 |
+185 |
0 |
623 |
+0 |
|
Total Volume and Open Interest |
53,619 |
161,382 |
-2,848 |
|
Nikkei 225 Mini(JPX) |
Sep21 |
210818 |
27395 |
27665 |
27330 |
27600 |
+240 |
495,589 |
331,090 |
+28,511 |
|
Dec21 |
210818 |
27100 |
27470 |
27050 |
27400 |
+230 |
28,217 |
14,552 |
+2,452 |
|
Mar22 |
210818 |
27050 |
27400 |
27000 |
27340 |
+230 |
573 |
3,051 |
+43 |
|
Total Volume and Open Interest |
535,753 |
355,402 |
+31,756 |
|
Nikkei 225(JPX) |
Sep21 |
210818 |
27400 |
27660 |
27330 |
27600 |
+240 |
34,104 |
202,266 |
+2,506 |
|
Dec21 |
210818 |
27180 |
27460 |
27140 |
27400 |
+230 |
475 |
49,119 |
+2,090 |
|
Mar22 |
210818 |
27190 |
27370 |
27190 |
27340 |
+230 |
16 |
3,507 |
+11 |
|
Total Volume and Open Interest |
34,599 |
303,671 |
+4,258 |
|
Nikkei 225(CME) Yen |
Sep21 |
210818 |
27440 |
27665 |
27330 |
27415 |
-40 |
29,052 |
51,919 |
+2,817 |
|
Dec21 |
210818 |
27380 |
27440 |
27170 |
27220 |
-40 |
12 |
104 |
+10 |
|
Mar22 |
210818 |
27180 |
27180 |
27180 |
27180 |
-5 |
|
|
|
|
Total Volume and Open Interest |
29,064 |
52,023 |
+2,827 |
|
Nikkei 225(CME) e-Mini Yen |
Sep21 |
210818 |
27420 |
27420 |
27420 |
27420 |
-40 |
|
|
|
|
Dec21 |
210818 |
27220 |
27220 |
27220 |
27220 |
-40 |
|
|
|
|
Mar22 |
210818 |
27180 |
27180 |
27180 |
27180 |
-10 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Aug21 |
210818 |
6844.5 |
6844.5 |
6736.0 |
6770.5 |
-50.0 |
104,796 |
250,794 |
-2,349 |
|
Sep21 |
210818 |
6834.0 |
6842.5 |
6734.0 |
6767.0 |
-50.0 |
60,842 |
40,839 |
+3,437 |
|
Oct21 |
210818 |
6752.0 |
6752.0 |
6752.0 |
6752.0 |
-50.5 |
|
|
|
|
Dec21 |
210818 |
6761.0 |
6766.0 |
6736.5 |
6736.5 |
-50.5 |
3 |
28,537 |
-3 |
|
Mar22 |
210818 |
6718.0 |
6718.0 |
6718.0 |
6718.0 |
-51.0 |
|
|
|
|
Jun22 |
210818 |
6586.5 |
6586.5 |
6586.5 |
6586.5 |
-51.0 |
|
|
|
|
Total Volume and Open Interest |
165,641 |
329,674 |
+1,085 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Aug21 |
210818 |
25700 |
25954 |
25554 |
25757 |
+74 |
107,259 |
93,934 |
+3,727 |
|
Sep21 |
210818 |
25631 |
25869 |
25472 |
25670 |
+62 |
575 |
4,883 |
+272 |
|
Total Volume and Open Interest |
107,946 |
104,023 |
+4,025 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep21 |
210818 |
15881.0 |
15970.0 |
15863.0 |
15956.0 |
+49.0 |
59,897 |
84,523 |
+3,520 |
|
Dec21 |
210818 |
15915.0 |
15930.0 |
15850.0 |
15930.0 |
+49.0 |
22 |
444 |
-1 |
|
Mar22 |
210818 |
15908.0 |
15908.0 |
15908.0 |
15908.0 |
+48.0 |
0 |
54 |
+0 |
|
Total Volume and Open Interest |
59,919 |
85,021 |
+3,519 |
|
Mini-DAX(EUREX) |
Sep21 |
210818 |
15881.0 |
15975.0 |
15863.0 |
15956.0 |
+49.0 |
36,324 |
17,920 |
+1,257 |
|
Dec21 |
210818 |
15915.0 |
15930.0 |
15851.0 |
15930.0 |
+49.0 |
26 |
445 |
-1 |
|
Mar22 |
210818 |
15851.0 |
15908.0 |
15851.0 |
15908.0 |
+48.0 |
0 |
17 |
+0 |
|
Total Volume and Open Interest |
36,350 |
18,382 |
+1,256 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep21 |
210818 |
4185 |
4206 |
4166 |
4186 |
-7 |
624,552 |
2,990,168 |
+58,240 |
|
Dec21 |
210818 |
4170 |
4171 |
4158 |
4161 |
-7 |
49,185 |
206,569 |
+33,998 |
|
Mar22 |
210818 |
4145 |
4145 |
4145 |
4145 |
-7 |
0 |
7,596 |
+0 |
|
Total Volume and Open Interest |
673,737 |
3,221,269 |
+92,238 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep21 |
210818 |
12489 |
12564 |
12458 |
12539 |
+67 |
20,729 |
143,724 |
+624 |
|
Dec21 |
210818 |
12468 |
12521 |
12465 |
12504 |
+67 |
27 |
1,030 |
+21 |
|
Mar22 |
210818 |
12381 |
12381 |
12381 |
12381 |
+65 |
1 |
3 |
+1 |
|
Total Volume and Open Interest |
20,757 |
144,757 |
+646 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep21 |
210818 |
7133.50 |
7171.50 |
7090.00 |
7128.50 |
-9.00 |
91,533 |
601,970 |
+1,556 |
|
Dec21 |
210818 |
7095.50 |
7095.50 |
7095.50 |
7095.50 |
-9.00 |
4 |
2,620 |
-2 |
|
Mar22 |
210818 |
7024.00 |
7024.00 |
7024.00 |
7024.00 |
-9.00 |
0 |
69 |
+0 |
|
Total Volume and Open Interest |
91,537 |
604,664 |
+1,554 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep21 |
210818 |
7429.0 |
7465.0 |
7368.0 |
7427.0 |
-18.0 |
34,857 |
280,067 |
+1,025 |
|
Dec21 |
210818 |
7380.0 |
7398.0 |
7352.0 |
7398.0 |
-18.0 |
2 |
150 |
+1 |
|
Mar22 |
210818 |
7331.0 |
7331.0 |
7331.0 |
7331.0 |
-18.0 |
|
|
|
|
Total Volume and Open Interest |
35,245 |
281,341 |
+1,140 |
|
FTSE MIB(ISE) |
Sep21 |
210818 |
26245.00 |
26375.00 |
26150.00 |
26356.00 |
+140.00 |
13,893 |
85,993 |
+1,840 |
|
Dec21 |
210818 |
25960.00 |
25995.00 |
25785.00 |
25994.00 |
+138.00 |
20 |
815 |
+15 |
|
Mar22 |
210818 |
25809.00 |
25809.00 |
25809.00 |
25809.00 |
+138.00 |
0 |
7 |
+0 |
|
Total Volume and Open Interest |
13,913 |
86,815 |
+1,855 |
|
KOSPI 200(KFE) |
Sep21 |
210818 |
411.30 |
415.30 |
409.00 |
413.05 |
+1.30 |
0 |
267,232 |
+0 |
|
Dec21 |
210818 |
410.95 |
414.75 |
408.70 |
412.70 |
+1.45 |
0 |
31,652 |
+0 |
|
Mar22 |
210818 |
407.00 |
407.00 |
407.00 |
407.00 |
+0.20 |
0 |
2,338 |
+0 |
|
Total Volume and Open Interest |
0 |
318,941 |
+0 |
|
GSCI(CME) |
Weekly |
Monthly |
Sep21 |
210818 |
518.00 |
518.00 |
508.15 |
512.00 |
-8.15 |
65 |
1,689 |
-2 |
|
Oct21 |
210818 |
514.00 |
514.00 |
514.00 |
514.00 |
-8.15 |
|
|
|
|
Nov21 |
210818 |
516.00 |
516.00 |
516.00 |
516.00 |
-4.15 |
|
|
|
|
Total Volume and Open Interest |
65 |
1,689 |
-339 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|