|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu August 19, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Sep21 |
210819 |
1358.00 |
1358.00 |
1316.75 |
1323.00 |
-35.25 |
12,021 |
33,982 |
-165 |
Hover/Click |
Nov21 |
210819 |
1351.75 |
1351.75 |
1314.25 |
1320.00 |
-33.25 |
86,757 |
370,274 |
-1,500 |
Hover/Click |
Jan22 |
210819 |
1355.25 |
1355.25 |
1318.75 |
1324.50 |
-32.75 |
11,944 |
71,638 |
+419 |
Hover/Click |
Mar22 |
210819 |
1353.00 |
1353.00 |
1318.75 |
1324.25 |
-29.75 |
10,923 |
97,990 |
+843 |
Hover/Click |
May22 |
210819 |
1350.00 |
1350.50 |
1319.75 |
1324.50 |
-28.25 |
4,112 |
43,309 |
+739 |
Hover/Click |
Jul22 |
210819 |
1347.75 |
1347.75 |
1318.50 |
1323.50 |
-26.50 |
3,328 |
24,308 |
+537 |
Hover/Click |
Aug22 |
210819 |
1328.75 |
1330.00 |
1306.00 |
1310.75 |
-25.00 |
282 |
1,558 |
+59 |
Hover/Click |
Sep22 |
210819 |
1272.00 |
1272.00 |
1265.00 |
1269.75 |
-22.50 |
561 |
2,496 |
+316 |
Hover/Click |
Nov22 |
210819 |
1260.00 |
1260.00 |
1234.50 |
1240.75 |
-20.75 |
1,268 |
17,334 |
+188 |
Hover/Click |
Jan23 |
210819 |
1245.75 |
1245.75 |
1233.25 |
1238.00 |
-20.50 |
62 |
1,005 |
+4 |
Hover/Click |
Mar23 |
210819 |
1220.25 |
1220.25 |
1213.00 |
1218.00 |
-18.00 |
208 |
1,132 |
+61 |
Hover/Click |
May23 |
210819 |
1212.75 |
1212.75 |
1209.50 |
1212.75 |
-18.00 |
37 |
163 |
+12 |
Hover/Click |
Jul23 |
210819 |
1214.25 |
1214.25 |
1211.75 |
1214.25 |
-18.00 |
9 |
118 |
-1 |
Hover/Click |
Aug23 |
210819 |
1208.75 |
1208.75 |
1208.75 |
1208.75 |
-18.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
131,519 |
665,803 |
+1,505 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Sep21 |
210819 |
357.60 |
357.60 |
349.80 |
351.50 |
-6.10 |
14,563 |
46,550 |
-1,184 |
Hover/Click |
Oct21 |
210819 |
356.60 |
356.60 |
348.50 |
350.40 |
-6.40 |
6,485 |
39,522 |
+1,089 |
Hover/Click |
Dec21 |
210819 |
360.00 |
360.00 |
351.80 |
353.60 |
-6.70 |
30,007 |
160,344 |
-1,404 |
Hover/Click |
Jan22 |
210819 |
360.20 |
360.20 |
352.50 |
354.00 |
-6.70 |
3,673 |
32,474 |
+537 |
Hover/Click |
Mar22 |
210819 |
359.40 |
359.60 |
353.00 |
354.40 |
-6.00 |
3,625 |
38,385 |
-39 |
Hover/Click |
May22 |
210819 |
360.60 |
360.60 |
354.10 |
355.70 |
-5.30 |
1,901 |
20,709 |
+132 |
Hover/Click |
Jul22 |
210819 |
361.80 |
361.80 |
356.10 |
357.90 |
-4.80 |
1,096 |
13,769 |
+158 |
Hover/Click |
Aug22 |
210819 |
358.80 |
358.80 |
353.70 |
355.30 |
-4.30 |
118 |
3,216 |
+7 |
Hover/Click |
Sep22 |
210819 |
352.00 |
352.60 |
348.00 |
349.90 |
-3.50 |
35 |
2,824 |
+12 |
Hover/Click |
Oct22 |
210819 |
343.50 |
343.50 |
339.80 |
341.50 |
-2.90 |
10 |
2,667 |
-4 |
Hover/Click |
Total Volume and Open Interest |
61,603 |
367,632 |
-706 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Sep21 |
210819 |
61.90 |
61.90 |
60.26 |
60.60 |
-1.33 |
12,525 |
54,746 |
-3,491 |
Hover/Click |
Oct21 |
210819 |
61.43 |
61.46 |
59.78 |
60.05 |
-1.49 |
12,523 |
47,894 |
-1,241 |
Hover/Click |
Dec21 |
210819 |
61.36 |
61.40 |
59.68 |
59.92 |
-1.56 |
39,297 |
175,956 |
+890 |
Hover/Click |
Jan22 |
210819 |
61.21 |
61.21 |
59.46 |
59.69 |
-1.57 |
4,637 |
54,459 |
+392 |
Hover/Click |
Mar22 |
210819 |
60.71 |
60.71 |
58.93 |
59.14 |
-1.57 |
4,473 |
39,519 |
-537 |
Hover/Click |
May22 |
210819 |
60.03 |
60.03 |
58.33 |
58.55 |
-1.53 |
2,448 |
24,805 |
+137 |
Hover/Click |
Jul22 |
210819 |
59.09 |
59.10 |
57.65 |
57.89 |
-1.45 |
2,462 |
19,805 |
+648 |
Hover/Click |
Aug22 |
210819 |
58.07 |
58.07 |
56.86 |
57.05 |
-1.41 |
576 |
1,823 |
+5 |
Hover/Click |
Sep22 |
210819 |
57.23 |
57.23 |
56.10 |
56.36 |
-1.31 |
254 |
2,051 |
+63 |
Hover/Click |
Oct22 |
210819 |
55.67 |
56.05 |
55.55 |
55.78 |
-1.27 |
168 |
2,833 |
+28 |
Hover/Click |
Total Volume and Open Interest |
79,671 |
436,726 |
-3,093 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov21 |
210819 |
901.9 |
906.8 |
882.4 |
890.8 |
-14.0 |
8,350 |
120,768 |
+581 |
Hover/Click |
Jan22 |
210819 |
887.1 |
891.1 |
868.2 |
877.3 |
-13.2 |
2,591 |
57,365 |
+48 |
Hover/Click |
Mar22 |
210819 |
868.9 |
869.6 |
850.3 |
859.3 |
-12.6 |
1,255 |
22,179 |
+292 |
Hover/Click |
May22 |
210819 |
847.4 |
847.4 |
827.4 |
836.0 |
-14.1 |
952 |
7,311 |
-202 |
Hover/Click |
Jul22 |
210819 |
822.5 |
822.5 |
800.8 |
809.4 |
-14.2 |
619 |
5,033 |
+287 |
Hover/Click |
Total Volume and Open Interest |
13,781 |
214,165 |
+1,014 |
|
Corn(CBOT) |
Weekly |
Monthly |
Sep21 |
210819 |
560.50 |
560.50 |
546.75 |
550.00 |
-11.75 |
67,739 |
153,873 |
-9,972 |
Hover/Click |
Dec21 |
210819 |
563.00 |
563.50 |
546.50 |
550.75 |
-14.25 |
121,559 |
766,983 |
+3,124 |
Hover/Click |
Mar22 |
210819 |
570.25 |
570.75 |
554.00 |
558.25 |
-14.00 |
16,880 |
205,680 |
+18 |
Hover/Click |
May22 |
210819 |
574.50 |
575.00 |
558.25 |
562.75 |
-14.00 |
6,984 |
92,786 |
+1,663 |
Hover/Click |
Jul22 |
210819 |
574.75 |
574.75 |
557.75 |
561.50 |
-14.50 |
5,348 |
86,739 |
+816 |
Hover/Click |
Sep22 |
210819 |
527.00 |
527.00 |
514.00 |
517.25 |
-11.00 |
1,090 |
42,277 |
+121 |
Hover/Click |
Dec22 |
210819 |
515.00 |
515.00 |
505.00 |
508.00 |
-7.75 |
2,932 |
77,662 |
-106 |
Hover/Click |
Mar23 |
210819 |
522.25 |
522.25 |
512.25 |
515.00 |
-7.50 |
87 |
3,092 |
+18 |
Hover/Click |
May23 |
210819 |
526.00 |
526.00 |
516.50 |
518.75 |
-7.50 |
0 |
294 |
+0 |
Hover/Click |
Jul23 |
210819 |
528.00 |
528.00 |
518.75 |
521.00 |
-7.25 |
21 |
1,169 |
+7 |
Hover/Click |
Total Volume and Open Interest |
222,715 |
1,435,341 |
-4,327 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Sep21 |
210819 |
737.00 |
737.00 |
716.00 |
727.50 |
-9.75 |
63,610 |
67,603 |
-12,884 |
Hover/Click |
Dec21 |
210819 |
751.00 |
751.00 |
730.75 |
742.75 |
-8.50 |
77,753 |
195,850 |
+2,251 |
Hover/Click |
Mar22 |
210819 |
764.50 |
764.50 |
744.00 |
756.25 |
-7.75 |
18,294 |
63,575 |
+627 |
Hover/Click |
May22 |
210819 |
763.75 |
765.75 |
747.75 |
760.25 |
-6.75 |
5,384 |
15,139 |
+910 |
Hover/Click |
Jul22 |
210819 |
728.25 |
730.25 |
714.75 |
725.75 |
-5.25 |
5,503 |
29,495 |
+881 |
Hover/Click |
Sep22 |
210819 |
727.50 |
727.50 |
714.75 |
726.25 |
-4.00 |
816 |
4,208 |
+80 |
Hover/Click |
Total Volume and Open Interest |
172,850 |
390,322 |
-7,334 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Sep21 |
210819 |
722.50 |
722.75 |
707.00 |
715.50 |
-8.25 |
21,137 |
41,338 |
-4,970 |
Hover/Click |
Dec21 |
210819 |
735.50 |
735.50 |
719.75 |
728.25 |
-8.50 |
25,833 |
118,300 |
+3,294 |
Hover/Click |
Mar22 |
210819 |
743.25 |
743.25 |
729.00 |
737.25 |
-8.25 |
7,663 |
46,315 |
+692 |
Hover/Click |
May22 |
210819 |
743.00 |
743.00 |
730.50 |
739.00 |
-7.25 |
1,662 |
10,608 |
+478 |
Hover/Click |
Jul22 |
210819 |
713.00 |
715.25 |
705.25 |
713.50 |
-4.50 |
1,632 |
9,167 |
+196 |
Hover/Click |
Sep22 |
210819 |
712.75 |
717.50 |
707.50 |
716.75 |
-3.50 |
280 |
1,741 |
+62 |
Hover/Click |
Dec22 |
210819 |
717.00 |
724.50 |
714.75 |
723.00 |
-3.25 |
758 |
1,995 |
+9 |
Hover/Click |
Total Volume and Open Interest |
58,976 |
229,763 |
-235 |
|
Wheat(MGE) |
Weekly |
Monthly |
Sep21 |
210819 |
921.00 |
925.75 |
910.00 |
917.00 |
-6.00 |
7,611 |
22,396 |
-1,868 |
Hover/Click |
Dec21 |
210819 |
906.75 |
914.50 |
900.00 |
904.50 |
-6.50 |
8,259 |
37,898 |
+1,551 |
Hover/Click |
Mar22 |
210819 |
898.00 |
903.00 |
890.00 |
894.75 |
-5.50 |
929 |
11,409 |
+172 |
Hover/Click |
May22 |
210819 |
887.25 |
887.50 |
880.50 |
884.50 |
-5.00 |
154 |
3,260 |
+34 |
Hover/Click |
Jul22 |
210819 |
871.25 |
871.75 |
866.00 |
870.00 |
-3.75 |
46 |
990 |
+11 |
Hover/Click |
Sep22 |
210819 |
770.75 |
777.50 |
770.75 |
777.50 |
-2.75 |
41 |
1,023 |
-9 |
Hover/Click |
Total Volume and Open Interest |
17,044 |
77,366 |
-108 |
|
Oats(CBOT) |
Weekly |
Monthly |
Sep21 |
210819 |
493.75 |
493.75 |
483.75 |
492.25 |
-2.00 |
47 |
207 |
+2 |
Hover/Click |
Dec21 |
210819 |
489.50 |
492.50 |
480.00 |
490.75 |
+3.50 |
511 |
4,128 |
+78 |
Hover/Click |
Mar22 |
210819 |
485.25 |
489.50 |
480.00 |
488.25 |
+1.75 |
12 |
248 |
+2 |
Hover/Click |
May22 |
210819 |
485.00 |
486.00 |
480.00 |
486.00 |
+0.75 |
4 |
60 |
+1 |
Hover/Click |
Total Volume and Open Interest |
574 |
4,660 |
+83 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Sep21 |
210819 |
13.26 |
13.28 |
13.18 |
13.19 |
-0.09 |
852 |
3,797 |
-681 |
Hover/Click |
Nov21 |
210819 |
13.51 |
13.51 |
13.40 |
13.41 |
-0.10 |
737 |
3,368 |
+645 |
Hover/Click |
Jan22 |
210819 |
13.60 |
13.65 |
13.57 |
13.57 |
-0.07 |
0 |
266 |
+0 |
Hover/Click |
Mar22 |
210819 |
13.66 |
13.66 |
13.66 |
13.66 |
-0.04 |
0 |
235 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,589 |
7,668 |
-36 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Aug21 |
210819 |
123.600 |
123.750 |
123.050 |
123.400 |
-0.635 |
1,400 |
6,111 |
-643 |
Hover/Click |
Oct21 |
210819 |
128.300 |
128.735 |
127.800 |
128.150 |
-0.900 |
17,134 |
120,098 |
-1,477 |
Hover/Click |
Dec21 |
210819 |
133.950 |
134.250 |
133.485 |
133.985 |
-0.590 |
8,762 |
65,331 |
+443 |
Hover/Click |
Feb22 |
210819 |
137.685 |
138.000 |
137.400 |
137.900 |
-0.430 |
7,635 |
47,107 |
+820 |
Hover/Click |
Apr22 |
210819 |
140.435 |
140.630 |
140.050 |
140.485 |
-0.550 |
3,518 |
32,413 |
+396 |
Hover/Click |
Jun22 |
210819 |
134.500 |
134.985 |
134.380 |
134.785 |
-0.595 |
658 |
10,480 |
+60 |
Hover/Click |
Total Volume and Open Interest |
39,410 |
286,144 |
-361 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug21 |
210819 |
158.435 |
158.500 |
157.630 |
158.285 |
-0.565 |
770 |
3,759 |
-337 |
Hover/Click |
Sep21 |
210819 |
162.900 |
163.200 |
162.035 |
162.900 |
-0.450 |
4,446 |
10,701 |
-743 |
Hover/Click |
Oct21 |
210819 |
165.535 |
165.850 |
164.735 |
165.485 |
-0.345 |
4,561 |
17,255 |
+668 |
Hover/Click |
Nov21 |
210819 |
167.235 |
167.500 |
166.330 |
166.950 |
-0.380 |
1,763 |
8,323 |
+62 |
Hover/Click |
Jan22 |
210819 |
166.630 |
167.050 |
166.130 |
166.535 |
-0.450 |
702 |
5,085 |
+20 |
Hover/Click |
Mar22 |
210819 |
166.685 |
167.200 |
166.400 |
166.950 |
-0.235 |
241 |
2,896 |
+24 |
Hover/Click |
Apr22 |
210819 |
167.785 |
168.250 |
167.550 |
168.080 |
-0.370 |
46 |
569 |
+2 |
Hover/Click |
Total Volume and Open Interest |
12,561 |
49,341 |
-297 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Oct21 |
210819 |
88.650 |
89.200 |
86.600 |
86.930 |
-2.170 |
13,393 |
100,829 |
-548 |
Hover/Click |
Dec21 |
210819 |
81.750 |
82.130 |
80.200 |
80.550 |
-1.580 |
6,145 |
70,501 |
+649 |
Hover/Click |
Feb22 |
210819 |
84.000 |
84.550 |
82.950 |
83.230 |
-1.250 |
4,223 |
41,039 |
+151 |
Hover/Click |
Apr22 |
210819 |
86.200 |
86.530 |
85.030 |
85.300 |
-1.150 |
1,193 |
27,021 |
-160 |
Hover/Click |
May22 |
210819 |
88.080 |
88.180 |
87.750 |
88.080 |
-1.000 |
10 |
691 |
-4 |
|
Jun22 |
210819 |
93.500 |
93.700 |
92.180 |
92.530 |
-1.050 |
469 |
14,377 |
+45 |
Hover/Click |
Jul22 |
210819 |
92.850 |
93.000 |
91.700 |
91.850 |
-1.000 |
143 |
3,561 |
+10 |
Hover/Click |
Aug22 |
210819 |
91.000 |
91.250 |
90.400 |
90.430 |
-0.670 |
54 |
1,905 |
+12 |
Hover/Click |
Total Volume and Open Interest |
25,630 |
260,771 |
+155 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Aug21 |
210819 |
16.05 |
16.05 |
16.02 |
16.03 |
-0.16 |
26 |
4,270 |
-8 |
Hover/Click |
Sep21 |
210819 |
17.13 |
17.42 |
17.06 |
17.11 |
-0.02 |
416 |
5,018 |
-147 |
Hover/Click |
Oct21 |
210819 |
17.12 |
17.39 |
17.06 |
17.08 |
-0.04 |
257 |
3,973 |
+118 |
Hover/Click |
Nov21 |
210819 |
17.45 |
17.53 |
17.35 |
17.37 |
-0.04 |
101 |
2,777 |
-3 |
Hover/Click |
Dec21 |
210819 |
17.47 |
17.52 |
17.40 |
17.40 |
unch |
20 |
2,297 |
+1 |
Hover/Click |
Jan22 |
210819 |
17.25 |
17.25 |
17.25 |
17.25 |
-0.08 |
12 |
1,434 |
+0 |
Hover/Click |
Feb22 |
210819 |
17.30 |
17.30 |
17.30 |
17.30 |
-0.05 |
11 |
1,207 |
+1 |
Hover/Click |
Mar22 |
210819 |
17.30 |
17.30 |
17.30 |
17.30 |
-0.05 |
10 |
1,105 |
+0 |
Hover/Click |
Apr22 |
210819 |
17.45 |
17.45 |
17.43 |
17.45 |
unch |
13 |
652 |
+1 |
Hover/Click |
May22 |
210819 |
17.42 |
17.42 |
17.42 |
17.42 |
unch |
10 |
656 |
+0 |
Hover/Click |
Jun22 |
210819 |
17.42 |
17.42 |
17.42 |
17.42 |
-0.01 |
15 |
590 |
+0 |
Hover/Click |
Jul22 |
210819 |
17.48 |
17.48 |
17.48 |
17.48 |
unch |
12 |
187 |
+7 |
Hover/Click |
Aug22 |
210819 |
17.50 |
17.50 |
17.50 |
17.50 |
-0.02 |
14 |
190 |
+4 |
Hover/Click |
Total Volume and Open Interest |
979 |
24,956 |
-19 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Sep21 |
210819 |
2640 |
2672 |
2574 |
2641 |
+11 |
3,827 |
1,747 |
-2,558 |
Hover/Click |
Dec21 |
210819 |
2666 |
2666 |
2617 |
2628 |
-45 |
32,535 |
109,647 |
+2,359 |
Hover/Click |
Mar22 |
210819 |
2681 |
2681 |
2636 |
2648 |
-40 |
11,807 |
47,389 |
+1,367 |
Hover/Click |
May22 |
210819 |
2670 |
2672 |
2634 |
2643 |
-40 |
4,318 |
21,568 |
+1,527 |
Hover/Click |
Jul22 |
210819 |
2644 |
2653 |
2623 |
2632 |
-39 |
891 |
9,144 |
-194 |
Hover/Click |
Sep22 |
210819 |
2651 |
2651 |
2618 |
2626 |
-38 |
417 |
9,488 |
+65 |
Hover/Click |
Dec22 |
210819 |
2630 |
2636 |
2610 |
2620 |
-37 |
1,426 |
16,206 |
+811 |
Hover/Click |
Total Volume and Open Interest |
55,240 |
220,996 |
+3,378 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Sep21 |
210819 |
179.15 |
179.15 |
175.20 |
178.20 |
-1.50 |
15,802 |
17,484 |
-8,118 |
Hover/Click |
Dec21 |
210819 |
181.90 |
182.35 |
178.25 |
181.30 |
-1.55 |
28,841 |
130,179 |
+1,588 |
Hover/Click |
Mar22 |
210819 |
185.00 |
185.05 |
181.05 |
184.05 |
-1.60 |
7,296 |
70,536 |
-155 |
Hover/Click |
May22 |
210819 |
185.90 |
186.05 |
182.10 |
185.05 |
-1.55 |
2,915 |
26,621 |
+308 |
Hover/Click |
Jul22 |
210819 |
186.70 |
186.85 |
183.30 |
185.80 |
-1.65 |
273 |
9,743 |
-26 |
Hover/Click |
Sep22 |
210819 |
185.55 |
186.65 |
184.00 |
186.50 |
-1.70 |
131 |
7,913 |
-5 |
Hover/Click |
Total Volume and Open Interest |
55,447 |
282,471 |
-6,316 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Sep21 |
210819 |
132.05 |
134.80 |
131.45 |
133.15 |
+0.60 |
1,061 |
3,644 |
-689 |
Hover/Click |
Nov21 |
210819 |
135.15 |
138.35 |
135.00 |
136.60 |
+0.35 |
1,010 |
7,553 |
+598 |
Hover/Click |
Jan22 |
210819 |
137.10 |
139.60 |
136.95 |
137.55 |
+0.10 |
68 |
821 |
+22 |
Hover/Click |
Mar22 |
210819 |
138.80 |
138.80 |
138.80 |
138.80 |
+0.10 |
12 |
72 |
+5 |
Hover/Click |
May22 |
210819 |
140.00 |
140.00 |
140.00 |
140.00 |
+0.10 |
0 |
32 |
+0 |
Hover/Click |
Jul22 |
210819 |
142.00 |
142.00 |
142.00 |
142.00 |
+0.10 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,151 |
12,123 |
-64 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct21 |
210819 |
20.09 |
20.09 |
19.71 |
19.79 |
-0.38 |
51,728 |
408,405 |
+2,015 |
Hover/Click |
Mar22 |
210819 |
20.70 |
20.70 |
20.31 |
20.41 |
-0.37 |
27,526 |
257,326 |
+1,990 |
Hover/Click |
May22 |
210819 |
19.62 |
19.63 |
19.35 |
19.45 |
-0.28 |
12,457 |
120,351 |
+1,566 |
Hover/Click |
Jul22 |
210819 |
18.45 |
18.51 |
18.31 |
18.39 |
-0.19 |
7,663 |
95,840 |
-645 |
Hover/Click |
Oct22 |
210819 |
17.95 |
18.03 |
17.89 |
17.97 |
-0.13 |
2,395 |
70,103 |
+362 |
Hover/Click |
Mar23 |
210819 |
17.81 |
17.90 |
17.76 |
17.86 |
-0.11 |
1,332 |
30,656 |
+236 |
Hover/Click |
May23 |
210819 |
16.82 |
16.92 |
16.78 |
16.88 |
-0.10 |
766 |
14,456 |
+35 |
Hover/Click |
Jul23 |
210819 |
15.85 |
15.94 |
15.78 |
15.91 |
-0.08 |
970 |
18,525 |
+62 |
Hover/Click |
Total Volume and Open Interest |
105,062 |
1,033,177 |
+5,684 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Sep21 |
210819 |
1724 |
1731 |
1712 |
1729 |
+1 |
3,536 |
39,749 |
+203 |
Hover/Click |
Dec21 |
210819 |
1805 |
1805 |
1785 |
1801 |
-4 |
12,071 |
89,127 |
+640 |
Hover/Click |
Mar22 |
210819 |
1798 |
1798 |
1778 |
1795 |
-3 |
5,386 |
72,556 |
+1,159 |
Hover/Click |
May22 |
210819 |
1789 |
1792 |
1774 |
1791 |
-1 |
2,570 |
36,243 |
-169 |
Hover/Click |
Jul22 |
210819 |
1770 |
1776 |
1760 |
1775 |
+3 |
1,033 |
18,958 |
-450 |
Hover/Click |
Sep22 |
210819 |
1752 |
1767 |
1752 |
1767 |
+4 |
859 |
23,627 |
-32 |
Hover/Click |
Dec22 |
210819 |
1744 |
1761 |
1744 |
1760 |
+5 |
1,353 |
12,850 |
+201 |
Hover/Click |
Total Volume and Open Interest |
26,980 |
296,356 |
+1,560 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Oct21 |
210819 |
496.00 |
501.70 |
491.70 |
494.50 |
-10.00 |
5,422 |
30,206 |
-56 |
Hover/Click |
Dec21 |
210819 |
506.10 |
511.00 |
502.50 |
504.60 |
-9.10 |
2,731 |
20,589 |
+877 |
Hover/Click |
Mar22 |
210819 |
515.00 |
518.00 |
510.60 |
512.00 |
-8.30 |
843 |
15,020 |
+276 |
Hover/Click |
May22 |
210819 |
506.60 |
511.90 |
505.20 |
506.40 |
-6.70 |
358 |
9,102 |
+70 |
Hover/Click |
Aug22 |
210819 |
492.20 |
496.90 |
490.80 |
492.60 |
-4.70 |
274 |
6,234 |
+87 |
Hover/Click |
Total Volume and Open Interest |
9,776 |
85,344 |
+1,255 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct21 |
210819 |
95.24 |
95.49 |
93.27 |
93.47 |
-2.05 |
41 |
332 |
+4 |
Hover/Click |
Dec21 |
210819 |
94.80 |
94.83 |
92.55 |
92.76 |
-2.07 |
24,526 |
158,067 |
+322 |
Hover/Click |
Mar22 |
210819 |
93.95 |
93.95 |
91.75 |
91.95 |
-2.00 |
6,128 |
60,184 |
+733 |
Hover/Click |
May22 |
210819 |
92.91 |
93.23 |
91.22 |
91.40 |
-1.91 |
2,758 |
14,913 |
+714 |
Hover/Click |
Jul22 |
210819 |
91.29 |
91.62 |
89.73 |
89.88 |
-1.76 |
2,301 |
13,516 |
+497 |
Hover/Click |
Oct22 |
210819 |
84.67 |
84.67 |
84.67 |
84.67 |
-1.52 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
38,574 |
264,618 |
+2,571 |
|
Lumber(CME) |
Weekly |
Monthly |
Sep21 |
210819 |
470.7 |
492.0 |
454.1 |
454.2 |
-13.8 |
243 |
1,358 |
-26 |
|
Nov21 |
210819 |
483.3 |
508.0 |
469.5 |
470.6 |
-11.6 |
98 |
968 |
+31 |
|
Jan22 |
210819 |
526.0 |
526.0 |
503.2 |
505.4 |
-9.5 |
29 |
214 |
+11 |
|
Mar22 |
210819 |
521.9 |
521.9 |
521.9 |
521.9 |
-4.5 |
0 |
43 |
+0 |
|
May22 |
210819 |
549.8 |
549.8 |
549.8 |
549.8 |
-9.5 |
0 |
17 |
+0 |
|
Jul22 |
210819 |
535.0 |
535.0 |
535.0 |
535.0 |
-9.5 |
|
|
|
|
Sep22 |
210819 |
535.0 |
535.0 |
535.0 |
535.0 |
-9.5 |
|
|
|
|
Total Volume and Open Interest |
370 |
2,600 |
+16 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Sep21 |
210819 |
64.58 |
64.76 |
62.63 |
63.69 |
-1.77 |
235,303 |
87,281 |
-46,707 |
Hover/Click |
Oct21 |
210819 |
64.45 |
64.57 |
62.41 |
63.50 |
-1.71 |
232,410 |
360,784 |
+15,443 |
Hover/Click |
Nov21 |
210819 |
64.11 |
64.25 |
62.12 |
63.15 |
-1.72 |
71,199 |
226,576 |
+8,380 |
Hover/Click |
Dec21 |
210819 |
63.77 |
63.92 |
61.77 |
62.78 |
-1.73 |
66,470 |
275,633 |
-1,772 |
Hover/Click |
Jan22 |
210819 |
63.40 |
63.56 |
61.48 |
62.42 |
-1.73 |
26,242 |
100,382 |
-1,126 |
Hover/Click |
Feb22 |
210819 |
63.11 |
63.11 |
61.12 |
62.06 |
-1.71 |
11,347 |
64,004 |
-572 |
Hover/Click |
Mar22 |
210819 |
62.78 |
62.82 |
60.81 |
61.73 |
-1.69 |
17,030 |
100,329 |
-1,278 |
Hover/Click |
Apr22 |
210819 |
62.37 |
62.46 |
60.50 |
61.41 |
-1.66 |
3,964 |
44,287 |
+95 |
Hover/Click |
May22 |
210819 |
61.98 |
62.08 |
60.25 |
61.10 |
-1.62 |
5,720 |
53,224 |
-311 |
Hover/Click |
Jun22 |
210819 |
61.71 |
61.89 |
59.88 |
60.79 |
-1.60 |
14,503 |
147,869 |
-768 |
Hover/Click |
Jul22 |
210819 |
61.34 |
61.34 |
59.58 |
60.46 |
-1.56 |
1,708 |
41,319 |
-34 |
Hover/Click |
Aug22 |
210819 |
60.35 |
60.45 |
59.33 |
60.14 |
-1.52 |
775 |
37,884 |
+60 |
Hover/Click |
Sep22 |
210819 |
60.50 |
60.50 |
59.08 |
59.83 |
-1.49 |
2,702 |
56,206 |
-157 |
Hover/Click |
Oct22 |
210819 |
59.53 |
59.53 |
58.87 |
59.53 |
-1.47 |
296 |
20,407 |
+68 |
Hover/Click |
Nov22 |
210819 |
59.24 |
59.25 |
58.88 |
59.25 |
-1.45 |
283 |
27,830 |
+100 |
Hover/Click |
Dec22 |
210819 |
59.80 |
60.00 |
58.13 |
59.00 |
-1.42 |
20,551 |
179,889 |
-229 |
Hover/Click |
Total Volume and Open Interest |
724,243 |
2,135,698 |
-28,143 |
|
e-miNY Crude Oil(NYM) |
Sep21 |
210819 |
64.525 |
64.725 |
62.625 |
63.700 |
-1.750 |
15,102 |
1,561 |
-222 |
|
Oct21 |
210819 |
64.400 |
64.575 |
62.400 |
63.500 |
-1.700 |
6,213 |
1,410 |
+23 |
|
Nov21 |
210819 |
64.050 |
64.175 |
62.125 |
63.150 |
-1.725 |
188 |
223 |
-13 |
|
Dec21 |
210819 |
63.825 |
63.900 |
61.800 |
62.775 |
-1.725 |
169 |
531 |
-13 |
|
Jan22 |
210819 |
63.175 |
63.175 |
61.500 |
62.425 |
-1.725 |
20 |
44 |
-12 |
|
Feb22 |
210819 |
62.775 |
62.775 |
61.225 |
62.050 |
-1.725 |
0 |
24 |
+0 |
|
Mar22 |
210819 |
61.550 |
62.025 |
61.300 |
61.725 |
-1.700 |
1 |
38 |
+0 |
|
Apr22 |
210819 |
62.150 |
62.200 |
60.725 |
61.400 |
-1.675 |
8 |
64 |
+1 |
|
May22 |
210819 |
61.850 |
61.850 |
60.550 |
61.100 |
-1.625 |
0 |
15 |
+0 |
|
Jun22 |
210819 |
61.750 |
61.750 |
60.000 |
60.800 |
-1.600 |
1 |
60 |
+1 |
|
Total Volume and Open Interest |
21,702 |
4,107 |
-235 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Sep21 |
210819 |
200.19 |
200.76 |
194.30 |
196.90 |
-5.22 |
42,318 |
69,930 |
-7,020 |
Hover/Click |
Oct21 |
210819 |
200.31 |
201.08 |
194.65 |
197.14 |
-5.32 |
31,765 |
86,092 |
+5,201 |
Hover/Click |
Nov21 |
210819 |
200.43 |
201.04 |
194.76 |
197.18 |
-5.35 |
10,385 |
47,603 |
+1,796 |
Hover/Click |
Dec21 |
210819 |
199.99 |
200.07 |
194.56 |
196.99 |
-5.36 |
13,022 |
51,899 |
-2,433 |
Hover/Click |
Jan22 |
210819 |
200.37 |
200.45 |
194.42 |
196.74 |
-5.39 |
6,760 |
27,576 |
-969 |
Hover/Click |
Feb22 |
210819 |
197.00 |
197.22 |
193.87 |
196.11 |
-5.45 |
2,500 |
11,898 |
+97 |
Hover/Click |
Mar22 |
210819 |
198.44 |
198.66 |
193.01 |
195.15 |
-5.53 |
7,067 |
24,042 |
-659 |
Hover/Click |
Apr22 |
210819 |
197.00 |
197.00 |
192.10 |
193.81 |
-5.48 |
1,012 |
5,697 |
+58 |
Hover/Click |
May22 |
210819 |
196.15 |
196.15 |
191.28 |
193.01 |
-5.42 |
722 |
4,852 |
+100 |
Hover/Click |
Jun22 |
210819 |
195.50 |
195.50 |
190.44 |
192.47 |
-5.40 |
1,839 |
27,525 |
-254 |
Hover/Click |
Jul22 |
210819 |
195.56 |
195.56 |
192.41 |
192.56 |
-5.35 |
384 |
3,889 |
-31 |
Hover/Click |
Aug22 |
210819 |
195.66 |
195.66 |
192.17 |
192.68 |
-5.31 |
195 |
2,194 |
+31 |
Hover/Click |
Sep22 |
210819 |
196.00 |
196.00 |
191.70 |
192.83 |
-5.26 |
146 |
2,802 |
-29 |
Hover/Click |
Oct22 |
210819 |
196.00 |
196.00 |
192.27 |
193.08 |
-5.19 |
95 |
2,219 |
+41 |
Hover/Click |
Total Volume and Open Interest |
118,829 |
392,405 |
-3,896 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Sep21 |
210819 |
212.94 |
213.84 |
205.06 |
208.15 |
-6.62 |
80,725 |
81,276 |
-5,011 |
Hover/Click |
Oct21 |
210819 |
199.87 |
200.62 |
192.52 |
195.25 |
-6.37 |
86,961 |
124,722 |
+1,715 |
Hover/Click |
Nov21 |
210819 |
195.77 |
195.77 |
188.16 |
190.74 |
-6.07 |
32,907 |
47,952 |
-943 |
Hover/Click |
Dec21 |
210819 |
191.26 |
192.24 |
185.03 |
187.52 |
-5.88 |
20,576 |
55,892 |
-514 |
Hover/Click |
Jan22 |
210819 |
190.06 |
190.06 |
183.69 |
186.06 |
-5.79 |
6,721 |
14,795 |
-105 |
Hover/Click |
Feb22 |
210819 |
190.17 |
190.17 |
184.00 |
185.97 |
-5.74 |
1,392 |
7,349 |
-64 |
Hover/Click |
Mar22 |
210819 |
187.32 |
188.09 |
185.10 |
186.99 |
-5.61 |
1,871 |
13,137 |
+100 |
Hover/Click |
Apr22 |
210819 |
198.72 |
199.57 |
196.90 |
199.02 |
-5.41 |
577 |
6,331 |
+80 |
Hover/Click |
May22 |
210819 |
199.57 |
199.57 |
197.10 |
199.18 |
-5.20 |
390 |
3,532 |
+41 |
Hover/Click |
Jun22 |
210819 |
198.08 |
198.97 |
195.76 |
198.12 |
-5.05 |
174 |
5,109 |
-6 |
Hover/Click |
Total Volume and Open Interest |
232,597 |
368,715 |
-4,742 |
|
e-miNY RBOB Gasoline(NYM) |
Sep21 |
210819 |
208.15 |
208.15 |
208.15 |
208.15 |
-6.62 |
1 |
5 |
+0 |
|
Oct21 |
210819 |
195.25 |
195.25 |
195.25 |
195.25 |
-6.37 |
|
|
|
|
Nov21 |
210819 |
190.74 |
190.74 |
190.74 |
190.74 |
-6.07 |
|
|
|
|
Dec21 |
210819 |
187.52 |
187.52 |
187.52 |
187.52 |
-5.88 |
|
|
|
|
Total Volume and Open Interest |
1 |
5 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Sep21 |
210819 |
3.826 |
3.881 |
3.734 |
3.830 |
-0.022 |
131,222 |
94,400 |
-20,012 |
Hover/Click |
Oct21 |
210819 |
3.841 |
3.893 |
3.751 |
3.844 |
-0.022 |
75,973 |
218,674 |
+5,647 |
Hover/Click |
Nov21 |
210819 |
3.913 |
3.957 |
3.828 |
3.909 |
-0.030 |
32,157 |
190,768 |
+1,056 |
Hover/Click |
Dec21 |
210819 |
4.034 |
4.065 |
3.944 |
4.019 |
-0.038 |
17,464 |
82,842 |
-630 |
Hover/Click |
Jan22 |
210819 |
4.090 |
4.123 |
4.009 |
4.081 |
-0.039 |
21,139 |
137,861 |
+234 |
Hover/Click |
Feb22 |
210819 |
4.017 |
4.045 |
3.937 |
4.005 |
-0.040 |
10,683 |
55,450 |
-742 |
Hover/Click |
Mar22 |
210819 |
3.771 |
3.793 |
3.703 |
3.759 |
-0.041 |
19,335 |
103,763 |
+602 |
Hover/Click |
Apr22 |
210819 |
3.264 |
3.268 |
3.210 |
3.255 |
-0.032 |
14,809 |
112,679 |
-200 |
Hover/Click |
May22 |
210819 |
3.200 |
3.203 |
3.146 |
3.188 |
-0.032 |
4,269 |
100,088 |
+267 |
Hover/Click |
Jun22 |
210819 |
3.216 |
3.226 |
3.177 |
3.218 |
-0.032 |
2,380 |
31,248 |
+291 |
Hover/Click |
Jul22 |
210819 |
3.269 |
3.269 |
3.208 |
3.253 |
-0.031 |
1,558 |
26,387 |
-96 |
Hover/Click |
Aug22 |
210819 |
3.252 |
3.266 |
3.218 |
3.263 |
-0.029 |
1,281 |
25,457 |
+123 |
Hover/Click |
Sep22 |
210819 |
3.246 |
3.258 |
3.202 |
3.251 |
-0.030 |
1,370 |
26,672 |
+37 |
Hover/Click |
Oct22 |
210819 |
3.268 |
3.280 |
3.229 |
3.272 |
-0.031 |
5,710 |
67,063 |
-104 |
Hover/Click |
Nov22 |
210819 |
3.334 |
3.347 |
3.296 |
3.341 |
-0.031 |
1,396 |
27,831 |
+53 |
Hover/Click |
Dec22 |
210819 |
3.461 |
3.471 |
3.432 |
3.465 |
-0.030 |
955 |
24,597 |
+115 |
Hover/Click |
Total Volume and Open Interest |
346,721 |
1,414,880 |
-12,170 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Oct21 |
210819 |
67.57 |
67.64 |
65.57 |
66.45 |
-1.78 |
239,956 |
321,949 |
-13,109 |
Hover/Click |
Nov21 |
210819 |
67.12 |
67.21 |
65.13 |
66.02 |
-1.75 |
130,069 |
441,766 |
+18,494 |
Hover/Click |
Dec21 |
210819 |
66.70 |
66.70 |
64.66 |
65.53 |
-1.73 |
120,192 |
314,653 |
-678 |
Hover/Click |
Jan22 |
210819 |
66.24 |
66.24 |
64.25 |
65.09 |
-1.71 |
33,149 |
143,982 |
+3,742 |
Hover/Click |
Feb22 |
210819 |
65.87 |
65.87 |
63.87 |
64.70 |
-1.68 |
15,060 |
85,236 |
+256 |
Hover/Click |
Mar22 |
210819 |
65.53 |
65.53 |
63.55 |
64.36 |
-1.67 |
17,809 |
110,459 |
+1,083 |
Hover/Click |
Apr22 |
210819 |
65.22 |
65.22 |
63.28 |
64.08 |
-1.65 |
8,080 |
41,189 |
-1,259 |
Hover/Click |
May22 |
210819 |
64.95 |
64.95 |
63.05 |
63.83 |
-1.63 |
6,068 |
51,771 |
+1,195 |
Hover/Click |
Jun22 |
210819 |
64.77 |
64.77 |
62.82 |
63.59 |
-1.62 |
19,767 |
155,173 |
+262 |
Hover/Click |
Jul22 |
210819 |
63.19 |
63.81 |
63.05 |
63.35 |
-1.60 |
2,534 |
36,986 |
-308 |
Hover/Click |
Aug22 |
210819 |
62.89 |
63.12 |
62.65 |
63.12 |
-1.57 |
1,274 |
29,221 |
+277 |
Hover/Click |
Sep22 |
210819 |
63.00 |
63.24 |
62.16 |
62.90 |
-1.55 |
2,218 |
42,812 |
+793 |
Hover/Click |
Oct22 |
210819 |
62.67 |
62.67 |
62.67 |
62.67 |
-1.52 |
1,253 |
25,790 |
-279 |
Hover/Click |
Nov22 |
210819 |
62.43 |
62.43 |
62.43 |
62.43 |
-1.50 |
1,400 |
24,097 |
+269 |
Hover/Click |
Total Volume and Open Interest |
634,232 |
2,320,730 |
+12,658 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Sep21 |
210819 |
558.50 |
559.00 |
540.50 |
543.25 |
-27.50 |
68,415 |
207,598 |
-9,505 |
Hover/Click |
Oct21 |
210819 |
559.75 |
559.75 |
541.75 |
544.25 |
-27.25 |
67,712 |
219,786 |
-482 |
Hover/Click |
Nov21 |
210819 |
557.50 |
558.00 |
540.50 |
543.00 |
-27.00 |
22,918 |
125,443 |
+2,962 |
Hover/Click |
Dec21 |
210819 |
555.00 |
555.00 |
537.50 |
540.00 |
-26.75 |
35,685 |
164,077 |
+43 |
Hover/Click |
Jan22 |
210819 |
552.25 |
553.25 |
536.25 |
538.25 |
-26.50 |
7,295 |
69,898 |
+1,430 |
Hover/Click |
Feb22 |
210819 |
551.50 |
552.00 |
535.75 |
537.75 |
-26.25 |
3,784 |
20,867 |
+501 |
Hover/Click |
Mar22 |
210819 |
549.75 |
549.75 |
534.50 |
536.75 |
-26.00 |
4,006 |
25,890 |
-249 |
Hover/Click |
Apr22 |
210819 |
546.25 |
547.25 |
533.75 |
535.50 |
-25.75 |
1,498 |
13,399 |
-138 |
Hover/Click |
May22 |
210819 |
547.00 |
547.00 |
532.50 |
534.25 |
-25.50 |
1,529 |
15,219 |
-178 |
Hover/Click |
Jun22 |
210819 |
545.75 |
545.75 |
531.00 |
533.00 |
-25.25 |
4,025 |
66,299 |
+396 |
Hover/Click |
Total Volume and Open Interest |
223,550 |
1,028,394 |
-6,825 |
|
Ethanol(CBOT) |
Sep21 |
210819 |
2.220 |
2.220 |
2.220 |
2.220 |
unch |
|
|
|
|
Oct21 |
210819 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Nov21 |
210819 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Dec21 |
210819 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Jan22 |
210819 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Feb22 |
210819 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Mar22 |
210819 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Apr22 |
210819 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Sep21 |
210819 |
64.55 |
64.55 |
62.68 |
63.69 |
-1.77 |
29,638 |
26,399 |
-7,279 |
Hover/Click |
Oct21 |
210819 |
64.55 |
64.55 |
62.43 |
63.50 |
-1.71 |
55,150 |
97,453 |
+2,440 |
Hover/Click |
Nov21 |
210819 |
63.99 |
64.14 |
62.15 |
63.15 |
-1.72 |
33,622 |
51,684 |
+1,995 |
Hover/Click |
Dec21 |
210819 |
63.85 |
63.85 |
61.85 |
62.78 |
-1.73 |
27,778 |
116,638 |
-1,207 |
Hover/Click |
Jan22 |
210819 |
63.20 |
63.20 |
61.55 |
62.42 |
-1.73 |
9,364 |
19,590 |
-296 |
Hover/Click |
Feb22 |
210819 |
62.70 |
62.70 |
61.25 |
62.06 |
-1.71 |
4,529 |
11,151 |
-55 |
Hover/Click |
Mar22 |
210819 |
62.37 |
62.37 |
60.93 |
61.73 |
-1.69 |
2,256 |
23,865 |
+123 |
Hover/Click |
Apr22 |
210819 |
61.15 |
61.58 |
60.95 |
61.41 |
-1.66 |
446 |
11,937 |
+224 |
Hover/Click |
May22 |
210819 |
60.95 |
61.25 |
60.62 |
61.10 |
-1.62 |
202 |
7,529 |
-8 |
Hover/Click |
Jun22 |
210819 |
60.66 |
60.94 |
60.32 |
60.79 |
-1.60 |
5,260 |
47,730 |
-56 |
Hover/Click |
Jul22 |
210819 |
60.46 |
60.46 |
60.46 |
60.46 |
-1.56 |
36 |
3,990 |
-18 |
Hover/Click |
Aug22 |
210819 |
60.14 |
60.14 |
60.14 |
60.14 |
-1.52 |
190 |
3,793 |
+55 |
Hover/Click |
Sep22 |
210819 |
59.83 |
59.83 |
59.83 |
59.83 |
-1.49 |
525 |
8,983 |
+117 |
Hover/Click |
Oct22 |
210819 |
59.53 |
59.53 |
59.53 |
59.53 |
-1.47 |
10 |
4,372 |
-10 |
Hover/Click |
Nov22 |
210819 |
59.25 |
59.25 |
59.25 |
59.25 |
-1.45 |
526 |
5,747 |
+361 |
Hover/Click |
Dec22 |
210819 |
58.20 |
59.00 |
58.20 |
59.00 |
-1.42 |
6,824 |
91,112 |
+842 |
Hover/Click |
Total Volume and Open Interest |
178,960 |
602,652 |
-1,752 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep21 |
210819 |
93.215 |
93.605 |
93.215 |
93.588 |
+0.443 |
20,510 |
44,290 |
+683 |
Hover/Click |
Dec21 |
210819 |
93.220 |
93.575 |
93.220 |
93.567 |
+0.442 |
217 |
2,110 |
-9 |
Hover/Click |
Mar22 |
210819 |
93.250 |
93.497 |
93.250 |
93.497 |
+0.442 |
9 |
172 |
+7 |
Hover/Click |
Total Volume and Open Interest |
20,736 |
46,576 |
+681 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep21 |
210819 |
72.37 |
72.43 |
71.43 |
71.51 |
-0.94 |
118,707 |
186,159 |
+16,164 |
Hover/Click |
Dec21 |
210819 |
72.44 |
72.46 |
71.47 |
71.54 |
-0.94 |
368 |
635 |
+93 |
Hover/Click |
Mar22 |
210819 |
71.59 |
71.62 |
71.53 |
71.58 |
-0.94 |
2 |
47 |
+0 |
Hover/Click |
Total Volume and Open Interest |
119,122 |
186,948 |
+16,283 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep21 |
210819 |
137.47 |
137.59 |
136.33 |
136.39 |
-1.24 |
88,823 |
174,232 |
+5,239 |
Hover/Click |
Dec21 |
210819 |
137.42 |
137.42 |
136.35 |
136.41 |
-1.24 |
502 |
2,884 |
+307 |
Hover/Click |
Mar22 |
210819 |
137.28 |
137.28 |
136.42 |
136.45 |
-1.24 |
105 |
242 |
+49 |
Hover/Click |
Total Volume and Open Interest |
89,545 |
178,385 |
+5,696 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep21 |
210819 |
79.00 |
79.06 |
77.93 |
78.00 |
-1.16 |
72,817 |
167,335 |
-93 |
Hover/Click |
Dec21 |
210819 |
79.00 |
79.04 |
77.93 |
77.99 |
-1.16 |
589 |
8,631 |
+204 |
Hover/Click |
Mar22 |
210819 |
78.75 |
78.75 |
77.96 |
77.99 |
-1.16 |
3 |
698 |
+2 |
Hover/Click |
Jun22 |
210819 |
78.42 |
78.42 |
77.96 |
77.96 |
-1.16 |
0 |
156 |
+0 |
Hover/Click |
Total Volume and Open Interest |
73,432 |
176,947 |
-399 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep21 |
210819 |
91.08 |
91.35 |
90.74 |
91.10 |
+0.08 |
101,767 |
194,914 |
-1,171 |
Hover/Click |
Dec21 |
210819 |
91.03 |
91.42 |
90.81 |
91.17 |
+0.08 |
377 |
1,276 |
+277 |
Hover/Click |
Mar22 |
210819 |
91.29 |
91.53 |
90.95 |
91.29 |
+0.07 |
32 |
36 |
+26 |
Hover/Click |
Total Volume and Open Interest |
102,257 |
196,495 |
-855 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep21 |
210819 |
109.13 |
109.42 |
108.68 |
108.93 |
-0.24 |
23,029 |
43,340 |
-1,171 |
Hover/Click |
Dec21 |
210819 |
109.04 |
109.65 |
108.94 |
109.18 |
-0.24 |
81 |
614 |
+44 |
Hover/Click |
Mar22 |
210819 |
109.66 |
109.92 |
109.23 |
109.49 |
-0.23 |
0 |
35 |
+0 |
Hover/Click |
Total Volume and Open Interest |
23,110 |
44,005 |
-1,127 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep21 |
210819 |
117.14 |
117.21 |
116.71 |
116.81 |
-0.37 |
142,598 |
674,852 |
+9,170 |
Hover/Click |
Dec21 |
210819 |
117.40 |
117.41 |
116.92 |
117.02 |
-0.37 |
1,526 |
8,561 |
+418 |
Hover/Click |
Mar22 |
210819 |
117.50 |
117.66 |
117.19 |
117.28 |
-0.37 |
13 |
9,867 |
+8 |
Hover/Click |
Total Volume and Open Interest |
144,368 |
694,792 |
+9,672 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Sep21 |
210819 |
497.25 |
497.75 |
493.25 |
493.38 |
-4.88 |
38,305 |
156,621 |
-5,806 |
Hover/Click |
Dec21 |
210819 |
490.38 |
490.38 |
487.25 |
487.25 |
-4.88 |
266 |
2,977 |
+116 |
Hover/Click |
Total Volume and Open Interest |
38,571 |
159,599 |
-5,690 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Sep21 |
210819 |
185.30 |
185.55 |
183.00 |
184.05 |
-2.30 |
7,119 |
34,834 |
-140 |
Hover/Click |
Oct21 |
210819 |
183.50 |
184.75 |
182.05 |
183.30 |
-2.30 |
61 |
370 |
+22 |
|
Nov21 |
210819 |
182.60 |
182.60 |
181.70 |
182.60 |
-2.30 |
0 |
17 |
+0 |
|
Dec21 |
210819 |
181.50 |
181.50 |
180.60 |
181.50 |
-2.35 |
15 |
51 |
+11 |
Hover/Click |
Total Volume and Open Interest |
7,195 |
35,272 |
-107 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep21 |
210819 |
165~070 |
166~060 |
165~040 |
165~260 |
+0~240 |
310,523 |
1,200,170 |
-3,797 |
Hover/Click |
Dec21 |
210819 |
163~210 |
164~190 |
163~200 |
164~080 |
+0~240 |
4,034 |
14,211 |
+1,943 |
Hover/Click |
Mar22 |
210819 |
164~080 |
164~080 |
164~080 |
164~080 |
+0~240 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
314,557 |
1,214,382 |
-1,854 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210819 |
134~070 |
134~170 |
134~055 |
134~105 |
+0~060 |
1,409,107 |
4,007,449 |
-26,798 |
Hover/Click |
Dec21 |
210819 |
133~190 |
133~300 |
133~190 |
133~240 |
+0~065 |
31,595 |
60,279 |
+10,048 |
Hover/Click |
Mar22 |
210819 |
133~155 |
133~155 |
133~155 |
133~155 |
unch |
1 |
1 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,440,703 |
4,067,729 |
-16,749 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210819 |
124~026 |
124~082 |
124~020 |
124~034 |
+0~010 |
720,932 |
3,461,315 |
-9,182 |
Hover/Click |
Dec21 |
210819 |
123~196 |
123~254 |
123~190 |
123~206 |
+0~012 |
17,478 |
44,417 |
+3,840 |
Hover/Click |
Mar22 |
210819 |
123~206 |
123~206 |
123~206 |
123~206 |
+0~012 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
738,410 |
3,505,732 |
-5,342 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210819 |
110~083 |
110~093 |
110~081 |
110~082 |
unch |
182,926 |
1,955,911 |
+866 |
Hover/Click |
Dec21 |
210819 |
110~030 |
110~040 |
110~026 |
110~030 |
+0~002 |
8,579 |
16,560 |
+3,701 |
Hover/Click |
Mar22 |
210819 |
110~030 |
110~030 |
110~030 |
110~030 |
+0~002 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
191,505 |
1,972,471 |
+4,567 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Sep21 |
210819 |
99.870 |
99.872 |
99.865 |
99.865 |
-0.007 |
69,993 |
1,011,291 |
+2,590 |
|
Dec21 |
210819 |
99.820 |
99.820 |
99.790 |
99.800 |
-0.020 |
48,420 |
1,035,971 |
-4,717 |
|
Mar22 |
210819 |
99.845 |
99.855 |
99.835 |
99.840 |
-0.010 |
63,686 |
918,210 |
+3,082 |
|
Jun22 |
210819 |
99.800 |
99.815 |
99.795 |
99.800 |
-0.005 |
66,471 |
802,456 |
+2,235 |
|
Sep22 |
210819 |
99.700 |
99.720 |
99.695 |
99.705 |
unch |
159,506 |
728,337 |
+21,235 |
|
Dec22 |
210819 |
99.550 |
99.565 |
99.535 |
99.545 |
unch |
169,290 |
938,965 |
+18,524 |
|
Mar23 |
210819 |
99.440 |
99.470 |
99.430 |
99.445 |
+0.005 |
112,320 |
985,921 |
-1,201 |
|
Jun23 |
210819 |
99.310 |
99.345 |
99.300 |
99.315 |
+0.005 |
122,318 |
766,680 |
-2,272 |
|
Sep23 |
210819 |
99.110 |
99.145 |
99.100 |
99.110 |
+0.005 |
130,080 |
668,326 |
-26,207 |
|
Dec23 |
210819 |
99.005 |
99.045 |
99.000 |
99.010 |
+0.005 |
198,710 |
972,585 |
+5,911 |
|
Mar24 |
210819 |
98.920 |
98.955 |
98.915 |
98.925 |
+0.010 |
86,792 |
384,253 |
-85 |
|
Jun24 |
210819 |
98.835 |
98.875 |
98.830 |
98.845 |
+0.015 |
95,632 |
402,209 |
+18,299 |
|
Sep24 |
210819 |
98.760 |
98.800 |
98.755 |
98.770 |
+0.015 |
76,842 |
427,297 |
-1,026 |
|
Dec24 |
210819 |
98.685 |
98.720 |
98.675 |
98.695 |
+0.020 |
114,323 |
882,039 |
+4,410 |
|
Mar25 |
210819 |
98.635 |
98.670 |
98.625 |
98.650 |
+0.025 |
41,079 |
330,914 |
+6,962 |
|
Jun25 |
210819 |
98.575 |
98.620 |
98.575 |
98.595 |
+0.025 |
36,156 |
193,420 |
+3,128 |
|
Sep25 |
210819 |
98.530 |
98.570 |
98.525 |
98.545 |
+0.025 |
31,724 |
166,776 |
-16,580 |
|
Dec25 |
210819 |
98.470 |
98.510 |
98.465 |
98.490 |
+0.030 |
27,943 |
171,410 |
+1,494 |
|
Total Volume and Open Interest |
1,726,031 |
12,156,348 |
+47,879 |
|
Ultra T-Bond(CBOT) |
Sep21 |
210819 |
200~00 |
201~31 |
199~27 |
200~30 |
+1~11 |
145,125 |
1,249,754 |
+1,472 |
|
Dec21 |
210819 |
198~05 |
200~07 |
198~05 |
199~07 |
+1~11 |
5,236 |
69,988 |
+4,556 |
|
Mar22 |
210819 |
199~07 |
199~07 |
199~07 |
199~07 |
+1~11 |
|
|
|
|
Total Volume and Open Interest |
150,361 |
1,319,742 |
+6,028 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep21 |
210819 |
150~100 |
150~285 |
150~080 |
150~200 |
+0~150 |
283,549 |
1,435,570 |
+429 |
|
Dec21 |
210819 |
148~120 |
148~315 |
148~120 |
148~235 |
+0~150 |
13,224 |
65,294 |
+6,167 |
|
Mar22 |
210819 |
148~235 |
148~235 |
148~235 |
148~235 |
+0~150 |
|
|
|
|
Total Volume and Open Interest |
296,773 |
1,500,864 |
+6,596 |
|
30 Day Federal Funds(CBOT) |
Aug21 |
210819 |
99.905 |
99.908 |
99.902 |
99.905 |
+0.003 |
106 |
113,429 |
+90 |
|
Sep21 |
210819 |
99.905 |
99.915 |
99.905 |
99.910 |
+0.005 |
1,049 |
93,020 |
+99 |
|
Oct21 |
210819 |
99.910 |
99.915 |
99.910 |
99.915 |
+0.005 |
494 |
84,727 |
+114 |
|
Nov21 |
210819 |
99.910 |
99.915 |
99.910 |
99.915 |
unch |
3,886 |
95,783 |
+2,355 |
|
Dec21 |
210819 |
99.915 |
99.915 |
99.910 |
99.915 |
unch |
724 |
53,102 |
-200 |
|
Jan22 |
210819 |
99.915 |
99.915 |
99.910 |
99.915 |
unch |
1,900 |
78,443 |
-123 |
|
Total Volume and Open Interest |
38,388 |
1,009,693 |
+8,474 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Sep21 |
210819 |
152.37 |
152.42 |
152.30 |
152.41 |
+0.04 |
806 |
17,801 |
-128 |
Hover/Click |
Dec21 |
210819 |
152.38 |
152.38 |
152.38 |
152.38 |
+0.04 |
2 |
3 |
+2 |
Hover/Click |
Mar22 |
210819 |
152.38 |
152.38 |
152.38 |
152.38 |
+0.04 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
808 |
17,804 |
-126 |
|
Euro-Buxl(EUREX) |
Sep21 |
210819 |
217.98 |
219.00 |
217.70 |
218.26 |
+0.72 |
54,479 |
315,905 |
-4,458 |
|
Dec21 |
210819 |
216.42 |
216.80 |
216.38 |
216.60 |
+0.72 |
628 |
17,409 |
-4,051 |
|
Mar22 |
210819 |
215.46 |
215.46 |
215.46 |
215.46 |
+0.72 |
|
|
|
|
Total Volume and Open Interest |
55,107 |
333,314 |
-8,509 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep21 |
210819 |
177.01 |
177.24 |
176.86 |
177.04 |
+0.12 |
510,584 |
1,548,986 |
+6,609 |
Hover/Click |
Dec21 |
210819 |
174.12 |
174.31 |
173.97 |
174.12 |
+0.13 |
498 |
20,195 |
+259 |
Hover/Click |
Mar22 |
210819 |
176.19 |
176.19 |
176.19 |
176.19 |
+0.12 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
511,082 |
1,569,181 |
+6,868 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep21 |
210819 |
135.37 |
135.40 |
135.30 |
135.37 |
+0.04 |
279,508 |
1,420,135 |
-13,706 |
Hover/Click |
Dec21 |
210819 |
136.16 |
136.17 |
136.11 |
136.17 |
+0.04 |
3,240 |
38,546 |
+2,583 |
Hover/Click |
Mar22 |
210819 |
137.37 |
137.37 |
137.37 |
137.37 |
+0.04 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
282,748 |
1,458,681 |
-11,123 |
|
Euro-Schatz(EUREX) |
Sep21 |
210819 |
112.32 |
112.34 |
112.32 |
112.33 |
+0.00 |
286,419 |
1,445,988 |
+52,253 |
|
Dec21 |
210819 |
112.35 |
112.35 |
112.35 |
112.35 |
+0.00 |
16,165 |
23,043 |
+16,150 |
|
Mar22 |
210819 |
112.33 |
112.33 |
112.33 |
112.33 |
+0.00 |
|
|
|
|
Total Volume and Open Interest |
302,584 |
1,469,031 |
+68,403 |
|
3-Mth Euribor(EUREX) |
Sep21 |
210819 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
1,541 |
+0 |
|
Dec21 |
210819 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
741 |
+0 |
|
Mar22 |
210819 |
100.535 |
100.535 |
100.535 |
100.535 |
unch |
0 |
778 |
+0 |
|
Total Volume and Open Interest |
0 |
3,963 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep21 |
210819 |
130~00 |
130~09 |
129~30 |
130~03 |
+0~08 |
344,226 |
725,469 |
-16,015 |
Hover/Click |
Dec21 |
210819 |
128~28 |
129~05 |
128~28 |
129~02 |
+0~08 |
59,224 |
42,327 |
+37,130 |
Hover/Click |
Total Volume and Open Interest |
403,463 |
767,796 |
+21,115 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Sep21 |
210819 |
99.93 |
99.93 |
99.92 |
99.92 |
-0.01 |
15,772 |
493,273 |
+107 |
|
Dec21 |
210819 |
99.88 |
99.89 |
99.88 |
99.88 |
unch |
28,033 |
472,152 |
+10,559 |
|
Mar22 |
210819 |
99.70 |
99.71 |
99.70 |
99.71 |
+0.01 |
29,658 |
462,532 |
-4,805 |
|
Jun22 |
210819 |
99.60 |
99.62 |
99.60 |
99.61 |
+0.01 |
22,827 |
307,836 |
-1,447 |
|
Sep22 |
210819 |
99.53 |
99.56 |
99.53 |
99.54 |
+0.01 |
28,995 |
357,060 |
-1,327 |
|
Dec22 |
210819 |
99.50 |
99.51 |
99.49 |
99.50 |
+0.01 |
50,763 |
414,132 |
-6,564 |
|
Total Volume and Open Interest |
349,966 |
4,530,329 |
+2,042 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Sep21 |
210819 |
100.545 |
100.545 |
100.540 |
100.545 |
unch |
13,412 |
402,965 |
+153 |
|
Dec21 |
210819 |
100.545 |
100.545 |
100.540 |
100.540 |
unch |
12,038 |
415,729 |
+2,121 |
|
Mar22 |
210819 |
100.535 |
100.540 |
100.535 |
100.535 |
unch |
10,967 |
294,723 |
+989 |
|
Total Volume and Open Interest |
387,693 |
4,242,474 |
+14,090 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep21 |
210819 |
99.98 |
99.99 |
99.98 |
99.99 |
unch |
306 |
114,088 |
-311 |
|
Dec21 |
210819 |
99.97 |
99.98 |
99.97 |
99.98 |
unch |
1,583 |
126,216 |
-137 |
|
Mar22 |
210819 |
99.94 |
99.96 |
99.94 |
99.96 |
+0.01 |
4,994 |
141,155 |
+1,902 |
|
Jun22 |
210819 |
99.89 |
99.92 |
99.89 |
99.91 |
+0.01 |
9,044 |
167,534 |
+638 |
|
Sep22 |
210819 |
99.79 |
99.83 |
99.79 |
99.83 |
+0.03 |
11,076 |
119,567 |
+828 |
|
Dec22 |
210819 |
99.68 |
99.71 |
99.66 |
99.71 |
+0.03 |
7,400 |
96,901 |
+2,169 |
|
Mar23 |
210819 |
99.54 |
99.58 |
99.54 |
99.58 |
+0.03 |
2,644 |
51,100 |
-171 |
|
Jun23 |
210819 |
99.44 |
99.47 |
99.43 |
99.47 |
+0.03 |
3,457 |
51,768 |
+614 |
|
Sep23 |
210819 |
99.36 |
99.38 |
99.35 |
99.38 |
+0.05 |
103 |
5,913 |
+4 |
|
Dec23 |
210819 |
99.28 |
99.29 |
99.28 |
99.29 |
+0.03 |
200 |
2,085 |
+0 |
|
Total Volume and Open Interest |
40,807 |
876,709 |
+5,536 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep21 |
210819 |
98.87 |
98.93 |
98.86 |
98.93 |
+0.06 |
151,555 |
1,283,521 |
+6,255 |
|
Dec21 |
210819 |
98.90 |
98.90 |
98.90 |
98.90 |
+0.07 |
|
|
|
|
Total Volume and Open Interest |
151,555 |
1,283,521 |
+6,255 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep21 |
210819 |
99.75 |
99.78 |
99.74 |
99.78 |
+0.03 |
105,636 |
835,895 |
+2,047 |
|
Dec21 |
210819 |
99.65 |
99.67 |
99.65 |
99.67 |
+0.03 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
105,636 |
835,898 |
+2,047 |
|
Gold(CMX) |
Weekly |
Monthly |
Aug21 |
210819 |
1780.0 |
1789.3 |
1775.5 |
1780.2 |
-1.4 |
200 |
266 |
+11 |
Hover/Click |
Oct21 |
210819 |
1787.4 |
1792.2 |
1772.4 |
1780.9 |
-1.4 |
6,029 |
45,516 |
-294 |
Hover/Click |
Dec21 |
210819 |
1789.5 |
1795.0 |
1774.6 |
1783.1 |
-1.3 |
144,815 |
394,160 |
+3,034 |
Hover/Click |
Feb22 |
210819 |
1791.5 |
1796.3 |
1776.6 |
1785.1 |
-1.3 |
1,724 |
22,770 |
-40 |
Hover/Click |
Apr22 |
210819 |
1789.1 |
1797.6 |
1779.0 |
1787.1 |
-1.3 |
1,696 |
11,623 |
+428 |
Hover/Click |
Jun22 |
210819 |
1788.0 |
1799.8 |
1786.4 |
1788.8 |
-1.4 |
460 |
5,794 |
+57 |
Hover/Click |
Aug22 |
210819 |
1792.5 |
1796.2 |
1790.4 |
1790.4 |
-1.5 |
235 |
1,015 |
+211 |
Hover/Click |
Oct22 |
210819 |
1791.9 |
1791.9 |
1791.9 |
1791.9 |
-1.5 |
19 |
365 |
+7 |
Hover/Click |
Dec22 |
210819 |
1790.0 |
1800.0 |
1785.9 |
1793.2 |
-1.6 |
100 |
2,021 |
+34 |
Hover/Click |
Feb23 |
210819 |
1796.2 |
1796.2 |
1796.2 |
1796.2 |
-1.6 |
|
|
|
Hover/Click |
Apr23 |
210819 |
1799.4 |
1799.4 |
1799.4 |
1799.4 |
-1.6 |
|
|
|
Hover/Click |
Jun23 |
210819 |
1802.6 |
1802.6 |
1802.6 |
1802.6 |
-1.6 |
0 |
8 |
+0 |
Hover/Click |
Total Volume and Open Interest |
156,397 |
485,485 |
+3,845 |
|
Silver(CMX) |
Weekly |
Monthly |
Sep21 |
210819 |
2350.0 |
2351.5 |
2308.0 |
2323.0 |
-19.2 |
42,586 |
68,037 |
-3,240 |
Hover/Click |
Dec21 |
210819 |
2356.0 |
2356.5 |
2313.0 |
2327.9 |
-19.1 |
9,127 |
74,502 |
+946 |
Hover/Click |
Mar22 |
210819 |
2336.0 |
2352.5 |
2327.5 |
2333.2 |
-19.1 |
555 |
6,848 |
+223 |
Hover/Click |
May22 |
210819 |
2363.5 |
2363.5 |
2328.0 |
2337.5 |
-19.1 |
22 |
1,659 |
-9 |
Hover/Click |
Jul22 |
210819 |
2349.5 |
2352.5 |
2341.5 |
2341.5 |
-19.1 |
4 |
975 |
-1 |
Hover/Click |
Sep22 |
210819 |
2345.6 |
2345.6 |
2345.6 |
2345.6 |
-19.1 |
7 |
152 |
-1 |
Hover/Click |
Dec22 |
210819 |
2382.0 |
2382.0 |
2351.5 |
2351.5 |
-19.1 |
8 |
99 |
-3 |
Hover/Click |
Total Volume and Open Interest |
52,400 |
153,825 |
-2,081 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct21 |
210819 |
993.7 |
996.2 |
956.0 |
971.2 |
-25.2 |
12,969 |
57,467 |
+756 |
Hover/Click |
Jan22 |
210819 |
995.9 |
996.0 |
959.3 |
972.8 |
-25.8 |
303 |
4,519 |
+106 |
Hover/Click |
Apr22 |
210819 |
990.9 |
990.9 |
961.0 |
975.5 |
-25.9 |
41 |
366 |
+0 |
Hover/Click |
Jul22 |
210819 |
988.0 |
989.4 |
974.0 |
978.3 |
-26.0 |
26 |
61 |
+1 |
Hover/Click |
Total Volume and Open Interest |
13,398 |
62,569 |
+914 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep21 |
210819 |
2422.00 |
2432.00 |
2282.00 |
2297.90 |
-125.40 |
3,951 |
6,190 |
-183 |
Hover/Click |
Dec21 |
210819 |
2418.00 |
2435.00 |
2288.50 |
2304.70 |
-125.30 |
675 |
4,456 |
+189 |
Hover/Click |
Mar22 |
210819 |
2430.50 |
2430.50 |
2305.20 |
2305.20 |
-125.40 |
9 |
33 |
+9 |
Hover/Click |
Total Volume and Open Interest |
4,635 |
10,681 |
+15 |
|
Copper(CMX) |
Weekly |
Monthly |
Sep21 |
210819 |
411.55 |
413.35 |
396.15 |
404.10 |
-7.90 |
75,465 |
59,287 |
-2,461 |
Hover/Click |
Dec21 |
210819 |
411.70 |
413.65 |
396.65 |
404.35 |
-7.65 |
39,781 |
91,734 |
+3,847 |
Hover/Click |
Mar22 |
210819 |
411.20 |
413.80 |
397.05 |
404.50 |
-7.65 |
9,069 |
37,479 |
+867 |
Hover/Click |
May22 |
210819 |
411.80 |
412.80 |
397.60 |
404.55 |
-7.60 |
1,930 |
6,919 |
+743 |
Hover/Click |
Jul22 |
210819 |
411.90 |
413.35 |
397.60 |
404.35 |
-7.60 |
1,214 |
2,674 |
+665 |
Hover/Click |
Total Volume and Open Interest |
129,223 |
208,878 |
+3,658 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep21 |
210819 |
34860 |
34934 |
34494 |
34818 |
-69 |
200,917 |
107,012 |
-7,705 |
Hover/Click |
Dec21 |
210819 |
34750 |
34811 |
34383 |
34699 |
-69 |
120 |
900 |
-8 |
Hover/Click |
Mar22 |
210819 |
34608 |
34608 |
34329 |
34608 |
-66 |
1 |
12 |
+0 |
Hover/Click |
Jun22 |
210819 |
34492 |
34492 |
34269 |
34492 |
-65 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
201,038 |
107,925 |
-7,713 |
|
S & P 500(CME) |
Weekly |
Monthly |
Sep21 |
210819 |
4401.50 |
4403.00 |
4348.50 |
4401.50 |
+7.00 |
3,342 |
38,056 |
+2,540 |
|
Dec21 |
210819 |
4391.50 |
4391.50 |
4391.50 |
4391.50 |
+7.00 |
|
|
|
|
Mar22 |
210819 |
1107.50 |
1107.50 |
1107.50 |
1107.50 |
+7.20 |
|
|
|
|
Jun22 |
210819 |
1096.20 |
1096.20 |
1096.20 |
1096.20 |
+6.60 |
|
|
|
|
Total Volume and Open Interest |
3,342 |
38,130 |
+2,540 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep21 |
210819 |
4389.75 |
4414.75 |
4347.75 |
4401.50 |
+7.00 |
1,789,568 |
2,579,098 |
-4,314 |
Hover/Click |
Dec21 |
210819 |
4381.00 |
4405.50 |
4338.50 |
4391.50 |
+7.00 |
2,614 |
89,108 |
+1,018 |
Hover/Click |
Mar22 |
210819 |
4376.00 |
4397.00 |
4331.00 |
4384.25 |
+7.25 |
393 |
1,773 |
+144 |
Hover/Click |
Jun22 |
210819 |
4373.00 |
4374.50 |
4337.75 |
4373.00 |
+6.50 |
0 |
45,879 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,792,575 |
2,716,225 |
-3,152 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep21 |
210819 |
14840.00 |
14999.00 |
14710.50 |
14928.00 |
+78.75 |
687,897 |
231,772 |
-292 |
Hover/Click |
Dec21 |
210819 |
14823.50 |
14985.50 |
14699.00 |
14915.50 |
+78.50 |
1,743 |
2,686 |
+233 |
Hover/Click |
Mar22 |
210819 |
14824.25 |
14971.00 |
14703.25 |
14908.75 |
+76.50 |
8 |
38 |
-1 |
Hover/Click |
Total Volume and Open Interest |
689,649 |
234,502 |
-59 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep21 |
210819 |
2658.40 |
2665.80 |
2615.80 |
2641.30 |
-22.00 |
11,719 |
43,387 |
-86 |
Hover/Click |
Dec21 |
210819 |
2635.20 |
2635.20 |
2612.30 |
2635.20 |
-21.60 |
3 |
18 |
+1 |
Hover/Click |
Mar22 |
210819 |
2655.60 |
2655.60 |
2655.60 |
2655.60 |
-22.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
11,722 |
43,405 |
-85 |
|
Volatility Index(CBOE) |
Aug21 |
210818 |
18.00 |
18.58 |
17.35 |
18.58 |
+1.00 |
47,470 |
32,675 |
-13,177 |
|
Sep21 |
210819 |
21.65 |
23.20 |
21.30 |
22.35 |
+0.64 |
122,651 |
182,103 |
+3,367 |
|
Oct21 |
210819 |
22.80 |
23.90 |
22.50 |
23.18 |
+0.25 |
29,448 |
45,421 |
+2,541 |
|
Nov21 |
210819 |
23.13 |
24.05 |
22.98 |
23.43 |
+0.09 |
13,951 |
31,769 |
+2,674 |
|
Total Volume and Open Interest |
244,415 |
301,108 |
-23,723 |
|
S & P 600(CME) |
Sep21 |
210819 |
1300.20 |
1300.20 |
1300.20 |
1300.20 |
-12.10 |
|
|
|
|
Dec21 |
210819 |
1301.10 |
1301.10 |
1301.10 |
1301.10 |
-12.10 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep21 |
210819 |
2148.80 |
2158.70 |
2108.70 |
2129.10 |
-25.90 |
249,476 |
452,560 |
+10,702 |
Hover/Click |
Dec21 |
210819 |
2147.10 |
2153.20 |
2104.70 |
2124.40 |
-26.00 |
522 |
1,847 |
+69 |
Hover/Click |
Mar22 |
210819 |
2120.60 |
2120.60 |
2120.60 |
2120.60 |
-26.80 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
249,998 |
454,408 |
+10,771 |
|
Nikkei 225(CME) |
Sep21 |
210819 |
27395 |
27505 |
26965 |
27265 |
-160 |
3,700 |
15,695 |
-200 |
|
Dec21 |
210819 |
27185 |
27335 |
26815 |
27110 |
-155 |
19 |
142 |
+4 |
|
Total Volume and Open Interest |
3,719 |
15,837 |
-196 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Sep21 |
210819 |
27590 |
27630 |
27170 |
27170 |
-410 |
42,994 |
125,125 |
-476 |
|
Dec21 |
210819 |
27235 |
27235 |
26990 |
26990 |
-410 |
129 |
11,298 |
-81 |
|
Mar22 |
210819 |
26955 |
26955 |
26955 |
26955 |
-410 |
0 |
623 |
+0 |
|
Total Volume and Open Interest |
43,131 |
160,822 |
-560 |
|
Nikkei 225 Mini(JPX) |
Sep21 |
210819 |
27365 |
27495 |
27205 |
27210 |
-390 |
354,217 |
327,499 |
-3,591 |
|
Dec21 |
210819 |
27345 |
27435 |
27005 |
27010 |
-390 |
23,811 |
15,255 |
+703 |
|
Mar22 |
210819 |
27280 |
27375 |
26950 |
26950 |
-390 |
378 |
3,103 |
+52 |
|
Total Volume and Open Interest |
383,772 |
352,653 |
-2,749 |
|
Nikkei 225(JPX) |
Sep21 |
210819 |
27370 |
27490 |
27200 |
27210 |
-390 |
21,241 |
203,870 |
+1,604 |
|
Dec21 |
210819 |
27180 |
27300 |
27010 |
27010 |
-390 |
828 |
50,892 |
+1,773 |
|
Mar22 |
210819 |
27150 |
27200 |
26950 |
26950 |
-390 |
11 |
3,509 |
+2 |
|
Total Volume and Open Interest |
22,083 |
307,949 |
+4,278 |
|
Nikkei 225(CME) Yen |
Sep21 |
210819 |
27380 |
27495 |
26950 |
27250 |
-165 |
31,405 |
51,347 |
-572 |
|
Dec21 |
210819 |
27100 |
27255 |
26760 |
27055 |
-165 |
10 |
112 |
+8 |
|
Mar22 |
210819 |
26990 |
26990 |
26990 |
26990 |
-190 |
|
|
|
|
Total Volume and Open Interest |
31,415 |
51,459 |
-564 |
|
Nikkei 225(CME) e-Mini Yen |
Sep21 |
210819 |
27250 |
27250 |
27250 |
27250 |
-170 |
|
|
|
|
Dec21 |
210819 |
27060 |
27060 |
27060 |
27060 |
-160 |
|
|
|
|
Mar22 |
210819 |
26990 |
26990 |
26990 |
26990 |
-190 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Aug21 |
210819 |
6709.5 |
6712.5 |
6559.5 |
6606.5 |
-164.0 |
202,440 |
255,907 |
+5,113 |
|
Sep21 |
210819 |
6722.0 |
6722.0 |
6557.0 |
6604.0 |
-163.0 |
169,731 |
87,817 |
+46,978 |
|
Oct21 |
210819 |
6588.0 |
6588.0 |
6588.0 |
6588.0 |
-164.0 |
|
|
|
|
Dec21 |
210819 |
6572.5 |
6572.5 |
6572.5 |
6572.5 |
-164.0 |
0 |
28,538 |
+1 |
|
Mar22 |
210819 |
6554.0 |
6554.0 |
6554.0 |
6554.0 |
-164.0 |
|
|
|
|
Jun22 |
210819 |
6422.5 |
6422.5 |
6422.5 |
6422.5 |
-164.0 |
|
|
|
|
Total Volume and Open Interest |
372,171 |
381,766 |
+52,092 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Aug21 |
210819 |
25788 |
25870 |
25144 |
25213 |
-544 |
137,124 |
96,336 |
+2,402 |
|
Sep21 |
210819 |
25725 |
25780 |
25065 |
25125 |
-545 |
1,575 |
5,592 |
+709 |
|
Total Volume and Open Interest |
138,936 |
107,200 |
+3,177 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep21 |
210819 |
15880.0 |
15893.0 |
15615.0 |
15745.0 |
-211.0 |
63,710 |
82,346 |
-2,177 |
|
Dec21 |
210819 |
15850.0 |
15851.0 |
15642.0 |
15719.0 |
-211.0 |
4 |
443 |
-1 |
|
Mar22 |
210819 |
15698.0 |
15698.0 |
15698.0 |
15698.0 |
-210.0 |
0 |
54 |
+0 |
|
Total Volume and Open Interest |
63,714 |
82,843 |
-2,178 |
|
Mini-DAX(EUREX) |
Sep21 |
210819 |
15883.0 |
15893.0 |
15615.0 |
15745.0 |
-211.0 |
39,859 |
17,663 |
-257 |
|
Dec21 |
210819 |
15787.0 |
15787.0 |
15605.0 |
15719.0 |
-211.0 |
44 |
453 |
+8 |
|
Mar22 |
210819 |
15698.0 |
15698.0 |
15698.0 |
15698.0 |
-210.0 |
3 |
19 |
+2 |
|
Total Volume and Open Interest |
39,906 |
18,135 |
-247 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep21 |
210819 |
4168 |
4170 |
4078 |
4119 |
-67 |
671,402 |
2,996,370 |
+6,202 |
|
Dec21 |
210819 |
4130 |
4130 |
4061 |
4094 |
-67 |
62,731 |
227,069 |
+20,500 |
|
Mar22 |
210819 |
4055 |
4078 |
4055 |
4078 |
-67 |
0 |
7,596 |
+0 |
|
Total Volume and Open Interest |
734,133 |
3,247,971 |
+26,702 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep21 |
210819 |
12430 |
12458 |
12285 |
12386 |
-153 |
26,816 |
145,835 |
+2,111 |
|
Dec21 |
210819 |
12398 |
12398 |
12274 |
12351 |
-153 |
134 |
1,154 |
+124 |
|
Mar22 |
210819 |
12230 |
12230 |
12230 |
12230 |
-151 |
0 |
2 |
-1 |
|
Total Volume and Open Interest |
26,950 |
146,991 |
+2,234 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep21 |
210819 |
7089.50 |
7099.50 |
6970.50 |
7032.00 |
-96.50 |
92,651 |
604,669 |
+2,699 |
|
Dec21 |
210819 |
7058.00 |
7058.00 |
6954.00 |
6999.00 |
-96.50 |
2,527 |
3,453 |
+833 |
|
Mar22 |
210819 |
6928.00 |
6928.00 |
6928.00 |
6928.00 |
-96.00 |
0 |
69 |
+0 |
|
Total Volume and Open Interest |
95,178 |
608,196 |
+3,532 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep21 |
210819 |
7429.0 |
7433.0 |
7356.0 |
7375.0 |
-52.0 |
49,857 |
283,147 |
+3,080 |
|
Dec21 |
210819 |
7346.0 |
7346.0 |
7346.0 |
7346.0 |
-52.0 |
10 |
160 |
+10 |
|
Mar22 |
210819 |
7279.0 |
7279.0 |
7279.0 |
7279.0 |
-52.0 |
|
|
|
|
Total Volume and Open Interest |
50,666 |
284,560 |
+3,219 |
|
FTSE MIB(ISE) |
Sep21 |
210819 |
26125.00 |
26145.00 |
25700.00 |
25940.00 |
-416.00 |
15,084 |
86,326 |
+333 |
|
Dec21 |
210819 |
25650.00 |
25785.00 |
25410.00 |
25578.00 |
-416.00 |
25 |
824 |
+9 |
|
Mar22 |
210819 |
25403.00 |
25403.00 |
25403.00 |
25403.00 |
-406.00 |
0 |
7 |
+0 |
|
Total Volume and Open Interest |
15,109 |
87,157 |
+342 |
|
KOSPI 200(KFE) |
Sep21 |
210819 |
410.40 |
412.60 |
404.65 |
404.85 |
-8.20 |
298,701 |
264,934 |
-2,298 |
|
Dec21 |
210819 |
410.10 |
412.00 |
404.20 |
404.70 |
-8.00 |
1,664 |
32,098 |
+446 |
|
Mar22 |
210819 |
405.00 |
405.00 |
402.80 |
402.80 |
-4.20 |
8 |
2,338 |
+0 |
|
Total Volume and Open Interest |
300,373 |
317,089 |
-1,852 |
|
GSCI(CME) |
Weekly |
Monthly |
Sep21 |
210819 |
502.25 |
502.25 |
496.90 |
500.65 |
-11.35 |
7 |
1,689 |
+0 |
|
Oct21 |
210819 |
502.65 |
502.65 |
502.65 |
502.65 |
-11.35 |
|
|
|
|
Nov21 |
210819 |
500.65 |
500.65 |
500.65 |
500.65 |
-15.35 |
|
|
|
|
Total Volume and Open Interest |
7 |
1,689 |
+0 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|