|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri August 20, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Sep21 |
210820 |
1324.25 |
1337.25 |
1281.50 |
1293.75 |
-29.25 |
10,179 |
33,191 |
-791 |
Hover/Click |
Nov21 |
210820 |
1321.00 |
1333.50 |
1277.25 |
1290.75 |
-29.25 |
66,371 |
373,347 |
+3,073 |
Hover/Click |
Jan22 |
210820 |
1325.50 |
1338.00 |
1282.50 |
1295.75 |
-28.75 |
15,644 |
73,290 |
+1,652 |
Hover/Click |
Mar22 |
210820 |
1325.25 |
1338.00 |
1284.25 |
1297.25 |
-27.00 |
13,553 |
99,567 |
+1,577 |
Hover/Click |
May22 |
210820 |
1324.75 |
1338.25 |
1286.75 |
1299.75 |
-24.75 |
4,905 |
43,723 |
+414 |
Hover/Click |
Jul22 |
210820 |
1324.25 |
1336.25 |
1287.50 |
1300.00 |
-23.50 |
3,870 |
25,022 |
+714 |
Hover/Click |
Aug22 |
210820 |
1318.00 |
1322.25 |
1276.25 |
1288.50 |
-22.25 |
658 |
1,843 |
+285 |
Hover/Click |
Sep22 |
210820 |
1267.75 |
1280.00 |
1241.25 |
1251.75 |
-18.00 |
167 |
2,541 |
+45 |
Hover/Click |
Nov22 |
210820 |
1239.75 |
1252.50 |
1216.00 |
1226.50 |
-14.25 |
1,184 |
17,537 |
+203 |
Hover/Click |
Jan23 |
210820 |
1240.00 |
1240.00 |
1215.50 |
1224.25 |
-13.75 |
18 |
1,004 |
-1 |
Hover/Click |
Mar23 |
210820 |
1222.75 |
1230.00 |
1194.50 |
1202.75 |
-15.25 |
141 |
1,197 |
+65 |
Hover/Click |
May23 |
210820 |
1189.25 |
1198.00 |
1189.25 |
1198.00 |
-14.75 |
11 |
167 |
+4 |
Hover/Click |
Jul23 |
210820 |
1216.75 |
1216.75 |
1192.25 |
1199.50 |
-14.75 |
0 |
118 |
+0 |
Hover/Click |
Aug23 |
210820 |
1193.75 |
1193.75 |
1193.75 |
1193.75 |
-15.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
116,705 |
673,043 |
+7,240 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Sep21 |
210820 |
351.50 |
353.70 |
348.70 |
353.30 |
+1.80 |
15,012 |
45,802 |
-748 |
Hover/Click |
Oct21 |
210820 |
350.40 |
352.30 |
347.30 |
351.90 |
+1.50 |
9,252 |
40,453 |
+931 |
Hover/Click |
Dec21 |
210820 |
353.60 |
355.40 |
350.20 |
354.90 |
+1.30 |
27,764 |
159,557 |
-787 |
Hover/Click |
Jan22 |
210820 |
354.40 |
356.00 |
350.50 |
354.80 |
+0.80 |
4,273 |
32,502 |
+28 |
Hover/Click |
Mar22 |
210820 |
354.90 |
356.70 |
351.00 |
355.00 |
+0.60 |
4,952 |
38,703 |
+318 |
Hover/Click |
May22 |
210820 |
356.20 |
358.30 |
352.50 |
356.30 |
+0.60 |
2,217 |
20,875 |
+166 |
Hover/Click |
Jul22 |
210820 |
358.40 |
360.50 |
354.60 |
358.30 |
+0.40 |
854 |
13,946 |
+177 |
Hover/Click |
Aug22 |
210820 |
355.80 |
357.50 |
352.20 |
355.80 |
+0.50 |
206 |
3,238 |
+22 |
Hover/Click |
Sep22 |
210820 |
350.40 |
352.10 |
346.80 |
350.70 |
+0.80 |
98 |
2,861 |
+37 |
Hover/Click |
Oct22 |
210820 |
343.50 |
343.80 |
339.00 |
342.80 |
+1.30 |
84 |
2,719 |
+52 |
Hover/Click |
Total Volume and Open Interest |
64,887 |
367,848 |
+216 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Sep21 |
210820 |
60.60 |
61.60 |
57.12 |
57.49 |
-3.11 |
11,238 |
52,092 |
-2,654 |
Hover/Click |
Oct21 |
210820 |
60.05 |
61.05 |
56.55 |
56.76 |
-3.29 |
11,283 |
48,608 |
+714 |
Hover/Click |
Dec21 |
210820 |
59.92 |
60.92 |
56.42 |
56.65 |
-3.27 |
34,056 |
176,551 |
+595 |
Hover/Click |
Jan22 |
210820 |
59.67 |
60.68 |
56.26 |
56.56 |
-3.13 |
6,156 |
54,142 |
-317 |
Hover/Click |
Mar22 |
210820 |
59.20 |
60.12 |
55.91 |
56.27 |
-2.87 |
5,079 |
39,681 |
+162 |
Hover/Click |
May22 |
210820 |
58.68 |
59.49 |
55.66 |
55.94 |
-2.61 |
2,994 |
25,215 |
+410 |
Hover/Click |
Jul22 |
210820 |
58.13 |
58.79 |
55.22 |
55.54 |
-2.35 |
2,379 |
20,205 |
+400 |
Hover/Click |
Aug22 |
210820 |
57.58 |
58.00 |
54.77 |
55.06 |
-1.99 |
660 |
2,047 |
+224 |
Hover/Click |
Sep22 |
210820 |
55.75 |
57.27 |
54.32 |
54.59 |
-1.77 |
211 |
2,118 |
+67 |
Hover/Click |
Oct22 |
210820 |
56.64 |
56.64 |
53.91 |
54.16 |
-1.62 |
186 |
2,855 |
+22 |
Hover/Click |
Total Volume and Open Interest |
74,507 |
436,331 |
-395 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov21 |
210820 |
889.5 |
905.8 |
849.8 |
864.9 |
-25.9 |
12,925 |
120,903 |
+135 |
Hover/Click |
Jan22 |
210820 |
875.9 |
892.1 |
837.6 |
853.4 |
-23.9 |
4,636 |
58,084 |
+719 |
Hover/Click |
Mar22 |
210820 |
857.9 |
873.0 |
821.8 |
836.5 |
-22.8 |
1,676 |
22,205 |
+26 |
Hover/Click |
May22 |
210820 |
834.9 |
849.9 |
799.9 |
813.5 |
-22.5 |
1,098 |
7,375 |
+64 |
Hover/Click |
Jul22 |
210820 |
808.3 |
822.5 |
773.2 |
785.8 |
-23.6 |
731 |
5,387 |
+354 |
Hover/Click |
Total Volume and Open Interest |
21,087 |
215,475 |
+1,310 |
|
Corn(CBOT) |
Weekly |
Monthly |
Sep21 |
210820 |
550.25 |
554.25 |
533.25 |
538.75 |
-11.25 |
64,048 |
144,742 |
-9,131 |
Hover/Click |
Dec21 |
210820 |
551.25 |
554.25 |
532.50 |
537.00 |
-13.75 |
97,177 |
769,198 |
+2,215 |
Hover/Click |
Mar22 |
210820 |
558.50 |
561.50 |
540.25 |
544.50 |
-13.75 |
17,276 |
206,707 |
+1,027 |
Hover/Click |
May22 |
210820 |
563.00 |
565.75 |
545.00 |
549.25 |
-13.50 |
6,243 |
95,160 |
+2,374 |
Hover/Click |
Jul22 |
210820 |
561.75 |
564.75 |
543.75 |
547.75 |
-13.75 |
4,656 |
87,411 |
+672 |
Hover/Click |
Sep22 |
210820 |
517.25 |
519.75 |
503.75 |
507.00 |
-10.25 |
1,876 |
42,795 |
+518 |
Hover/Click |
Dec22 |
210820 |
507.50 |
511.25 |
495.50 |
499.00 |
-9.00 |
2,842 |
78,194 |
+532 |
Hover/Click |
Mar23 |
210820 |
513.75 |
517.75 |
502.50 |
506.00 |
-9.00 |
39 |
3,095 |
+3 |
Hover/Click |
May23 |
210820 |
516.75 |
516.75 |
507.00 |
509.75 |
-9.00 |
11 |
293 |
-1 |
Hover/Click |
Jul23 |
210820 |
518.25 |
523.75 |
509.00 |
512.00 |
-9.00 |
23 |
1,169 |
+0 |
Hover/Click |
Total Volume and Open Interest |
194,252 |
1,433,552 |
-1,789 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Sep21 |
210820 |
727.50 |
732.75 |
709.25 |
714.25 |
-13.25 |
33,614 |
62,221 |
-5,382 |
Hover/Click |
Dec21 |
210820 |
742.50 |
747.75 |
723.50 |
728.25 |
-14.50 |
50,233 |
200,317 |
+4,467 |
Hover/Click |
Mar22 |
210820 |
756.50 |
760.75 |
736.50 |
741.25 |
-15.00 |
12,668 |
65,413 |
+1,838 |
Hover/Click |
May22 |
210820 |
758.50 |
764.50 |
741.00 |
746.00 |
-14.25 |
5,030 |
16,469 |
+1,330 |
Hover/Click |
Jul22 |
210820 |
724.50 |
730.00 |
710.75 |
714.50 |
-11.25 |
3,846 |
29,490 |
-5 |
Hover/Click |
Sep22 |
210820 |
723.25 |
729.25 |
711.50 |
714.75 |
-11.50 |
470 |
4,190 |
-18 |
Hover/Click |
Total Volume and Open Interest |
107,348 |
392,964 |
+2,642 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Sep21 |
210820 |
715.50 |
718.75 |
695.25 |
702.00 |
-13.50 |
15,911 |
39,164 |
-2,174 |
Hover/Click |
Dec21 |
210820 |
728.00 |
731.75 |
709.00 |
715.75 |
-12.50 |
21,210 |
122,828 |
+4,528 |
Hover/Click |
Mar22 |
210820 |
737.00 |
740.25 |
718.25 |
725.00 |
-12.25 |
4,317 |
46,639 |
+324 |
Hover/Click |
May22 |
210820 |
739.50 |
742.00 |
721.50 |
728.25 |
-10.75 |
943 |
10,851 |
+243 |
Hover/Click |
Jul22 |
210820 |
711.50 |
714.50 |
698.00 |
704.25 |
-9.25 |
1,184 |
9,365 |
+198 |
Hover/Click |
Sep22 |
210820 |
712.50 |
716.00 |
701.00 |
707.25 |
-9.50 |
389 |
1,495 |
-246 |
Hover/Click |
Dec22 |
210820 |
717.25 |
723.25 |
708.75 |
714.50 |
-8.50 |
147 |
2,001 |
+6 |
Hover/Click |
Total Volume and Open Interest |
44,113 |
232,648 |
+2,885 |
|
Wheat(MGE) |
Weekly |
Monthly |
Sep21 |
210820 |
918.50 |
926.50 |
905.00 |
918.50 |
+1.50 |
5,872 |
18,726 |
-3,670 |
Hover/Click |
Dec21 |
210820 |
905.00 |
912.50 |
889.25 |
902.25 |
-2.25 |
7,527 |
39,244 |
+1,346 |
Hover/Click |
Mar22 |
210820 |
895.50 |
901.00 |
879.00 |
890.75 |
-4.00 |
1,243 |
11,815 |
+406 |
Hover/Click |
May22 |
210820 |
883.00 |
883.25 |
867.50 |
879.75 |
-4.75 |
110 |
3,274 |
+14 |
Hover/Click |
Jul22 |
210820 |
865.00 |
866.25 |
854.25 |
866.00 |
-4.00 |
34 |
988 |
-2 |
Hover/Click |
Sep22 |
210820 |
780.00 |
780.00 |
759.25 |
771.00 |
-6.50 |
36 |
1,039 |
+16 |
Hover/Click |
Total Volume and Open Interest |
14,830 |
75,476 |
-1,890 |
|
Oats(CBOT) |
Weekly |
Monthly |
Sep21 |
210820 |
489.75 |
503.50 |
487.75 |
495.00 |
+2.75 |
49 |
205 |
-2 |
Hover/Click |
Dec21 |
210820 |
490.75 |
505.00 |
485.50 |
494.50 |
+3.75 |
527 |
4,149 |
+21 |
Hover/Click |
Mar22 |
210820 |
489.75 |
502.00 |
489.75 |
492.75 |
+4.50 |
72 |
270 |
+22 |
Hover/Click |
May22 |
210820 |
492.50 |
499.00 |
489.75 |
489.75 |
+3.75 |
22 |
71 |
+11 |
Hover/Click |
Total Volume and Open Interest |
671 |
4,713 |
+53 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Sep21 |
210820 |
13.20 |
13.30 |
13.19 |
13.27 |
+0.08 |
1,200 |
3,104 |
-693 |
Hover/Click |
Nov21 |
210820 |
13.41 |
13.52 |
13.41 |
13.51 |
+0.10 |
1,054 |
4,163 |
+795 |
Hover/Click |
Jan22 |
210820 |
13.65 |
13.71 |
13.64 |
13.70 |
+0.13 |
16 |
272 |
+6 |
Hover/Click |
Mar22 |
210820 |
13.79 |
13.79 |
13.79 |
13.79 |
+0.13 |
0 |
235 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,270 |
7,776 |
+108 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Aug21 |
210820 |
123.400 |
124.385 |
123.300 |
124.285 |
+0.885 |
3,547 |
4,942 |
-1,169 |
Hover/Click |
Oct21 |
210820 |
128.300 |
129.185 |
127.900 |
129.050 |
+0.900 |
18,315 |
121,828 |
+1,730 |
Hover/Click |
Dec21 |
210820 |
134.000 |
134.600 |
133.575 |
134.535 |
+0.550 |
6,062 |
65,709 |
+378 |
Hover/Click |
Feb22 |
210820 |
137.900 |
138.380 |
137.300 |
138.235 |
+0.335 |
4,921 |
47,585 |
+478 |
Hover/Click |
Apr22 |
210820 |
140.485 |
140.800 |
139.700 |
140.700 |
+0.215 |
2,535 |
32,756 |
+343 |
Hover/Click |
Jun22 |
210820 |
134.485 |
134.900 |
133.950 |
134.785 |
unch |
945 |
10,685 |
+205 |
Hover/Click |
Total Volume and Open Interest |
36,599 |
288,140 |
+1,996 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug21 |
210820 |
157.850 |
159.400 |
157.650 |
159.035 |
+0.750 |
687 |
3,687 |
-72 |
Hover/Click |
Sep21 |
210820 |
162.600 |
165.785 |
162.330 |
165.500 |
+2.600 |
5,243 |
10,195 |
-506 |
Hover/Click |
Oct21 |
210820 |
165.235 |
167.985 |
164.800 |
167.630 |
+2.145 |
4,505 |
17,950 |
+695 |
Hover/Click |
Nov21 |
210820 |
166.700 |
169.100 |
166.235 |
168.800 |
+1.850 |
2,163 |
8,214 |
-109 |
Hover/Click |
Jan22 |
210820 |
166.130 |
168.250 |
165.735 |
167.935 |
+1.400 |
1,006 |
5,232 |
+147 |
Hover/Click |
Mar22 |
210820 |
166.685 |
168.330 |
166.050 |
168.035 |
+1.085 |
490 |
3,059 |
+163 |
Hover/Click |
Apr22 |
210820 |
167.850 |
169.250 |
166.880 |
169.000 |
+0.920 |
212 |
586 |
+17 |
Hover/Click |
Total Volume and Open Interest |
14,404 |
49,708 |
+367 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Oct21 |
210820 |
87.600 |
89.780 |
87.400 |
88.630 |
+1.700 |
13,402 |
101,052 |
+223 |
Hover/Click |
Dec21 |
210820 |
80.980 |
82.730 |
80.700 |
81.700 |
+1.150 |
4,790 |
71,020 |
+519 |
Hover/Click |
Feb22 |
210820 |
83.580 |
84.900 |
83.230 |
84.100 |
+0.870 |
2,324 |
41,249 |
+210 |
Hover/Click |
Apr22 |
210820 |
85.700 |
86.750 |
85.580 |
85.730 |
+0.430 |
811 |
27,120 |
+99 |
Hover/Click |
May22 |
210820 |
89.250 |
89.350 |
88.550 |
88.700 |
+0.620 |
11 |
697 |
+6 |
|
Jun22 |
210820 |
93.000 |
93.780 |
92.530 |
92.800 |
+0.270 |
717 |
14,380 |
+3 |
Hover/Click |
Jul22 |
210820 |
92.500 |
93.200 |
92.280 |
92.430 |
+0.580 |
361 |
3,563 |
+2 |
Hover/Click |
Aug22 |
210820 |
91.000 |
91.730 |
90.550 |
91.130 |
+0.700 |
249 |
1,961 |
+56 |
Hover/Click |
Total Volume and Open Interest |
22,684 |
261,902 |
+1,131 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Aug21 |
210820 |
16.02 |
16.04 |
16.01 |
16.01 |
-0.02 |
254 |
4,191 |
-79 |
Hover/Click |
Sep21 |
210820 |
17.16 |
17.33 |
17.00 |
17.05 |
-0.06 |
413 |
5,101 |
+83 |
Hover/Click |
Oct21 |
210820 |
17.05 |
17.30 |
16.96 |
17.05 |
-0.03 |
160 |
4,022 |
+49 |
Hover/Click |
Nov21 |
210820 |
17.44 |
17.55 |
17.31 |
17.35 |
-0.02 |
47 |
2,801 |
+24 |
Hover/Click |
Dec21 |
210820 |
17.52 |
17.56 |
17.40 |
17.40 |
unch |
27 |
2,320 |
+23 |
Hover/Click |
Jan22 |
210820 |
17.25 |
17.25 |
17.25 |
17.25 |
unch |
5 |
1,439 |
+5 |
Hover/Click |
Feb22 |
210820 |
17.30 |
17.30 |
17.30 |
17.30 |
unch |
27 |
1,224 |
+17 |
Hover/Click |
Mar22 |
210820 |
17.30 |
17.30 |
17.30 |
17.30 |
unch |
27 |
1,107 |
+2 |
Hover/Click |
Apr22 |
210820 |
17.45 |
17.45 |
17.44 |
17.45 |
unch |
18 |
657 |
+5 |
Hover/Click |
May22 |
210820 |
17.42 |
17.42 |
17.42 |
17.42 |
unch |
8 |
661 |
+5 |
Hover/Click |
Jun22 |
210820 |
17.42 |
17.42 |
17.42 |
17.42 |
unch |
7 |
596 |
+6 |
Hover/Click |
Jul22 |
210820 |
17.46 |
17.46 |
17.46 |
17.46 |
-0.02 |
1 |
188 |
+1 |
Hover/Click |
Aug22 |
210820 |
17.50 |
17.50 |
17.50 |
17.50 |
unch |
0 |
190 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,012 |
25,102 |
+146 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Sep21 |
210820 |
2633 |
2633 |
2580 |
2580 |
-61 |
3 |
1,737 |
-10 |
Hover/Click |
Dec21 |
210820 |
2622 |
2633 |
2559 |
2567 |
-61 |
25,013 |
109,122 |
-525 |
Hover/Click |
Mar22 |
210820 |
2644 |
2651 |
2578 |
2588 |
-60 |
12,201 |
46,816 |
-573 |
Hover/Click |
May22 |
210820 |
2640 |
2646 |
2574 |
2586 |
-57 |
5,254 |
21,835 |
+267 |
Hover/Click |
Jul22 |
210820 |
2631 |
2631 |
2565 |
2578 |
-54 |
2,994 |
10,785 |
+1,641 |
Hover/Click |
Sep22 |
210820 |
2626 |
2628 |
2559 |
2576 |
-50 |
366 |
9,448 |
-40 |
Hover/Click |
Dec22 |
210820 |
2620 |
2625 |
2558 |
2573 |
-47 |
646 |
16,458 |
+252 |
Hover/Click |
Total Volume and Open Interest |
46,494 |
222,020 |
+1,024 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Sep21 |
210820 |
178.30 |
179.70 |
175.05 |
178.25 |
+0.05 |
8,908 |
15,647 |
-1,837 |
Hover/Click |
Dec21 |
210820 |
181.55 |
182.85 |
178.10 |
181.50 |
+0.20 |
16,798 |
133,658 |
+3,479 |
Hover/Click |
Mar22 |
210820 |
184.05 |
185.65 |
180.95 |
184.25 |
+0.20 |
5,685 |
71,821 |
+1,285 |
Hover/Click |
May22 |
210820 |
184.95 |
186.60 |
181.90 |
185.25 |
+0.20 |
3,500 |
26,932 |
+311 |
Hover/Click |
Jul22 |
210820 |
186.00 |
187.40 |
182.85 |
186.00 |
+0.20 |
458 |
9,807 |
+64 |
Hover/Click |
Sep22 |
210820 |
185.40 |
187.95 |
183.60 |
186.65 |
+0.15 |
196 |
7,942 |
+29 |
Hover/Click |
Total Volume and Open Interest |
35,715 |
285,850 |
+3,379 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Sep21 |
210820 |
133.00 |
136.90 |
132.30 |
136.55 |
+3.40 |
584 |
3,356 |
-288 |
Hover/Click |
Nov21 |
210820 |
137.00 |
140.00 |
136.00 |
139.80 |
+3.20 |
548 |
7,767 |
+214 |
Hover/Click |
Jan22 |
210820 |
137.50 |
140.75 |
137.50 |
140.50 |
+2.95 |
11 |
822 |
+1 |
Hover/Click |
Mar22 |
210820 |
141.45 |
141.50 |
140.75 |
141.35 |
+2.55 |
5 |
77 |
+5 |
Hover/Click |
May22 |
210820 |
142.55 |
142.55 |
142.55 |
142.55 |
+2.55 |
3 |
32 |
+0 |
Hover/Click |
Jul22 |
210820 |
144.55 |
144.55 |
144.55 |
144.55 |
+2.55 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,151 |
12,055 |
-68 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct21 |
210820 |
19.79 |
19.98 |
19.47 |
19.58 |
-0.21 |
40,894 |
409,804 |
+1,399 |
Hover/Click |
Mar22 |
210820 |
20.41 |
20.59 |
20.14 |
20.25 |
-0.16 |
21,282 |
261,056 |
+3,730 |
Hover/Click |
May22 |
210820 |
19.44 |
19.59 |
19.23 |
19.33 |
-0.12 |
7,672 |
121,799 |
+1,448 |
Hover/Click |
Jul22 |
210820 |
18.38 |
18.51 |
18.21 |
18.29 |
-0.10 |
4,477 |
96,797 |
+957 |
Hover/Click |
Oct22 |
210820 |
17.96 |
18.05 |
17.77 |
17.84 |
-0.13 |
7,415 |
75,256 |
+5,153 |
Hover/Click |
Mar23 |
210820 |
17.85 |
17.91 |
17.64 |
17.70 |
-0.16 |
1,692 |
30,983 |
+327 |
Hover/Click |
May23 |
210820 |
16.84 |
16.86 |
16.63 |
16.68 |
-0.20 |
928 |
14,808 |
+352 |
Hover/Click |
Jul23 |
210820 |
15.85 |
15.87 |
15.67 |
15.73 |
-0.18 |
1,070 |
18,756 |
+231 |
Hover/Click |
Total Volume and Open Interest |
86,697 |
1,047,285 |
+14,108 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Sep21 |
210820 |
1730 |
1738 |
1724 |
1726 |
-3 |
2,959 |
39,103 |
-646 |
Hover/Click |
Dec21 |
210820 |
1804 |
1805 |
1786 |
1790 |
-11 |
10,324 |
90,478 |
+1,351 |
Hover/Click |
Mar22 |
210820 |
1795 |
1797 |
1782 |
1786 |
-9 |
7,405 |
72,089 |
-467 |
Hover/Click |
May22 |
210820 |
1790 |
1792 |
1780 |
1783 |
-8 |
4,874 |
36,310 |
+67 |
Hover/Click |
Jul22 |
210820 |
1775 |
1776 |
1766 |
1768 |
-7 |
1,063 |
19,446 |
+488 |
Hover/Click |
Sep22 |
210820 |
1766 |
1770 |
1761 |
1762 |
-5 |
837 |
23,608 |
-19 |
Hover/Click |
Dec22 |
210820 |
1760 |
1762 |
1754 |
1755 |
-5 |
680 |
12,974 |
+124 |
Hover/Click |
Total Volume and Open Interest |
28,145 |
297,254 |
+898 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Oct21 |
210820 |
496.60 |
497.20 |
482.90 |
483.50 |
-11.00 |
5,887 |
30,207 |
+1 |
Hover/Click |
Dec21 |
210820 |
506.10 |
508.00 |
496.00 |
496.50 |
-8.10 |
3,887 |
21,303 |
+714 |
Hover/Click |
Mar22 |
210820 |
513.60 |
515.30 |
503.70 |
504.30 |
-7.70 |
1,015 |
15,146 |
+126 |
Hover/Click |
May22 |
210820 |
508.00 |
509.70 |
499.20 |
499.70 |
-6.70 |
1,121 |
9,037 |
-65 |
Hover/Click |
Aug22 |
210820 |
494.20 |
495.40 |
487.10 |
487.10 |
-5.50 |
467 |
6,414 |
+180 |
Hover/Click |
Total Volume and Open Interest |
12,440 |
86,283 |
+939 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct21 |
210820 |
92.78 |
94.54 |
92.78 |
93.90 |
+0.43 |
41 |
335 |
+3 |
Hover/Click |
Dec21 |
210820 |
92.74 |
93.58 |
91.80 |
93.10 |
+0.34 |
18,052 |
158,727 |
+660 |
Hover/Click |
Mar22 |
210820 |
91.95 |
92.60 |
91.08 |
92.26 |
+0.31 |
4,921 |
61,521 |
+1,337 |
Hover/Click |
May22 |
210820 |
91.66 |
91.89 |
90.58 |
91.69 |
+0.29 |
1,942 |
15,486 |
+573 |
Hover/Click |
Jul22 |
210820 |
90.10 |
90.35 |
89.10 |
90.20 |
+0.32 |
1,228 |
13,623 |
+107 |
Hover/Click |
Oct22 |
210820 |
85.45 |
85.45 |
85.45 |
85.45 |
+0.78 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
27,026 |
267,752 |
+3,134 |
|
Lumber(CME) |
Weekly |
Monthly |
Sep21 |
210820 |
454.2 |
475.0 |
448.0 |
474.7 |
+20.5 |
225 |
1,310 |
-48 |
|
Nov21 |
210820 |
465.0 |
480.0 |
462.0 |
479.4 |
+8.8 |
110 |
1,004 |
+36 |
|
Jan22 |
210820 |
504.2 |
504.2 |
492.2 |
499.0 |
-6.4 |
18 |
215 |
+1 |
|
Mar22 |
210820 |
515.5 |
515.5 |
515.5 |
515.5 |
-6.4 |
0 |
43 |
+0 |
|
May22 |
210820 |
549.0 |
549.0 |
549.0 |
549.0 |
-0.8 |
0 |
17 |
+0 |
|
Jul22 |
210820 |
534.2 |
534.2 |
534.2 |
534.2 |
-0.8 |
|
|
|
|
Sep22 |
210820 |
534.2 |
534.2 |
534.2 |
534.2 |
-0.8 |
|
|
|
|
Total Volume and Open Interest |
353 |
2,589 |
-11 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Sep21 |
210820 |
64.05 |
64.10 |
62.11 |
62.32 |
-1.37 |
121,197 |
57,276 |
-30,005 |
Hover/Click |
Oct21 |
210820 |
63.65 |
64.04 |
61.82 |
62.14 |
-1.36 |
386,357 |
370,758 |
+9,974 |
Hover/Click |
Nov21 |
210820 |
63.28 |
63.69 |
61.55 |
61.84 |
-1.31 |
85,449 |
224,188 |
-2,388 |
Hover/Click |
Dec21 |
210820 |
62.90 |
63.29 |
61.19 |
61.49 |
-1.29 |
96,460 |
274,039 |
-1,594 |
Hover/Click |
Jan22 |
210820 |
62.76 |
62.91 |
60.85 |
61.14 |
-1.28 |
29,235 |
101,085 |
+703 |
Hover/Click |
Feb22 |
210820 |
62.41 |
62.44 |
60.52 |
60.79 |
-1.27 |
16,066 |
61,911 |
-2,093 |
Hover/Click |
Mar22 |
210820 |
62.05 |
62.10 |
60.21 |
60.46 |
-1.27 |
26,262 |
103,421 |
+3,092 |
Hover/Click |
Apr22 |
210820 |
61.45 |
61.67 |
59.90 |
60.13 |
-1.28 |
11,518 |
45,388 |
+1,101 |
Hover/Click |
May22 |
210820 |
61.20 |
61.36 |
59.58 |
59.81 |
-1.29 |
11,615 |
49,990 |
-3,234 |
Hover/Click |
Jun22 |
210820 |
60.99 |
61.18 |
59.25 |
59.51 |
-1.28 |
24,633 |
147,126 |
-743 |
Hover/Click |
Jul22 |
210820 |
60.49 |
60.68 |
58.97 |
59.18 |
-1.28 |
2,125 |
41,307 |
-12 |
Hover/Click |
Aug22 |
210820 |
59.89 |
59.89 |
58.79 |
58.86 |
-1.28 |
1,655 |
38,407 |
+523 |
Hover/Click |
Sep22 |
210820 |
58.60 |
58.60 |
58.40 |
58.55 |
-1.28 |
3,285 |
55,935 |
-271 |
Hover/Click |
Oct22 |
210820 |
58.24 |
58.26 |
58.24 |
58.26 |
-1.27 |
279 |
20,411 |
+4 |
Hover/Click |
Nov22 |
210820 |
58.00 |
58.00 |
58.00 |
58.00 |
-1.25 |
403 |
27,969 |
+139 |
Hover/Click |
Dec22 |
210820 |
59.20 |
59.30 |
57.52 |
57.76 |
-1.24 |
28,620 |
181,813 |
+1,924 |
Hover/Click |
Total Volume and Open Interest |
859,851 |
2,112,754 |
-22,944 |
|
e-miNY Crude Oil(NYM) |
Oct21 |
210820 |
63.675 |
64.025 |
61.800 |
62.150 |
-1.350 |
19,150 |
1,826 |
+416 |
|
Nov21 |
210820 |
63.475 |
63.675 |
61.575 |
61.850 |
-1.300 |
317 |
225 |
+2 |
|
Dec21 |
210820 |
63.000 |
63.250 |
61.225 |
61.500 |
-1.275 |
204 |
545 |
+14 |
|
Jan22 |
210820 |
62.650 |
62.900 |
60.900 |
61.150 |
-1.275 |
22 |
49 |
+5 |
|
Feb22 |
210820 |
61.025 |
61.650 |
60.800 |
60.800 |
-1.250 |
4 |
25 |
+1 |
|
Mar22 |
210820 |
60.650 |
60.900 |
60.450 |
60.450 |
-1.275 |
6 |
38 |
+0 |
|
Apr22 |
210820 |
61.600 |
61.600 |
60.125 |
60.125 |
-1.275 |
6 |
65 |
+1 |
|
May22 |
210820 |
60.200 |
60.525 |
59.800 |
59.800 |
-1.300 |
2 |
16 |
+1 |
|
Jun22 |
210820 |
60.950 |
60.950 |
59.500 |
59.500 |
-1.300 |
10 |
70 |
+10 |
|
Jul22 |
210820 |
59.000 |
59.175 |
59.000 |
59.175 |
-1.275 |
2 |
13 |
+2 |
|
Total Volume and Open Interest |
23,289 |
4,201 |
+94 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Sep21 |
210820 |
196.42 |
197.10 |
189.65 |
190.82 |
-6.08 |
42,444 |
64,680 |
-5,250 |
Hover/Click |
Oct21 |
210820 |
196.61 |
197.34 |
189.71 |
191.00 |
-6.14 |
47,040 |
91,729 |
+5,637 |
Hover/Click |
Nov21 |
210820 |
197.15 |
197.31 |
189.65 |
190.97 |
-6.21 |
18,434 |
50,091 |
+2,488 |
Hover/Click |
Dec21 |
210820 |
196.42 |
196.98 |
189.42 |
190.72 |
-6.27 |
18,557 |
52,463 |
+564 |
Hover/Click |
Jan22 |
210820 |
195.51 |
196.62 |
189.30 |
190.42 |
-6.32 |
13,378 |
26,204 |
-1,372 |
Hover/Click |
Feb22 |
210820 |
195.36 |
195.36 |
188.66 |
189.73 |
-6.38 |
4,562 |
13,788 |
+1,890 |
Hover/Click |
Mar22 |
210820 |
195.05 |
195.05 |
187.61 |
188.75 |
-6.40 |
5,756 |
24,655 |
+613 |
Hover/Click |
Apr22 |
210820 |
192.50 |
192.50 |
186.45 |
187.36 |
-6.45 |
1,101 |
5,687 |
-10 |
Hover/Click |
May22 |
210820 |
191.25 |
191.25 |
185.40 |
186.52 |
-6.49 |
1,346 |
5,035 |
+183 |
Hover/Click |
Jun22 |
210820 |
191.25 |
191.25 |
184.88 |
185.96 |
-6.51 |
2,770 |
27,433 |
-92 |
Hover/Click |
Jul22 |
210820 |
191.25 |
191.25 |
185.40 |
186.06 |
-6.50 |
479 |
3,962 |
+73 |
Hover/Click |
Aug22 |
210820 |
191.25 |
191.25 |
185.25 |
186.18 |
-6.50 |
649 |
2,563 |
+369 |
Hover/Click |
Sep22 |
210820 |
187.78 |
187.78 |
185.25 |
186.34 |
-6.49 |
554 |
2,675 |
-127 |
Hover/Click |
Oct22 |
210820 |
191.00 |
191.00 |
186.35 |
186.59 |
-6.49 |
77 |
2,231 |
+12 |
Hover/Click |
Total Volume and Open Interest |
157,775 |
397,353 |
+4,948 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Sep21 |
210820 |
208.15 |
208.61 |
200.64 |
202.36 |
-5.79 |
77,702 |
73,257 |
-8,019 |
Hover/Click |
Oct21 |
210820 |
195.17 |
195.59 |
187.30 |
189.02 |
-6.23 |
102,264 |
129,717 |
+4,995 |
Hover/Click |
Nov21 |
210820 |
190.34 |
190.87 |
182.64 |
184.25 |
-6.49 |
36,209 |
46,064 |
-1,888 |
Hover/Click |
Dec21 |
210820 |
187.19 |
187.60 |
179.41 |
180.97 |
-6.55 |
22,947 |
55,028 |
-864 |
Hover/Click |
Jan22 |
210820 |
185.15 |
185.59 |
178.30 |
179.55 |
-6.51 |
8,280 |
14,694 |
-101 |
Hover/Click |
Feb22 |
210820 |
185.16 |
185.16 |
179.03 |
179.54 |
-6.43 |
1,690 |
7,105 |
-244 |
Hover/Click |
Mar22 |
210820 |
185.64 |
185.64 |
180.10 |
180.63 |
-6.36 |
2,788 |
13,204 |
+67 |
Hover/Click |
Apr22 |
210820 |
193.78 |
193.78 |
192.10 |
192.63 |
-6.39 |
424 |
6,331 |
+0 |
Hover/Click |
May22 |
210820 |
194.90 |
196.46 |
192.30 |
192.82 |
-6.36 |
302 |
3,566 |
+34 |
Hover/Click |
Jun22 |
210820 |
197.01 |
197.01 |
190.33 |
191.80 |
-6.32 |
524 |
5,096 |
-13 |
Hover/Click |
Total Volume and Open Interest |
253,784 |
362,786 |
-5,929 |
|
e-miNY RBOB Gasoline(NYM) |
Sep21 |
210820 |
202.36 |
202.36 |
202.36 |
202.36 |
-5.79 |
0 |
5 |
+0 |
|
Oct21 |
210820 |
189.02 |
189.02 |
189.02 |
189.02 |
-6.23 |
|
|
|
|
Nov21 |
210820 |
184.25 |
184.25 |
184.25 |
184.25 |
-6.49 |
|
|
|
|
Dec21 |
210820 |
180.97 |
180.97 |
180.97 |
180.97 |
-6.55 |
|
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Sep21 |
210820 |
3.863 |
3.951 |
3.833 |
3.851 |
+0.021 |
95,512 |
83,921 |
-10,479 |
Hover/Click |
Oct21 |
210820 |
3.885 |
3.967 |
3.849 |
3.866 |
+0.022 |
51,454 |
223,441 |
+4,767 |
Hover/Click |
Nov21 |
210820 |
3.950 |
4.025 |
3.916 |
3.932 |
+0.023 |
26,914 |
194,059 |
+3,291 |
Hover/Click |
Dec21 |
210820 |
4.058 |
4.127 |
4.021 |
4.039 |
+0.020 |
15,806 |
84,447 |
+1,605 |
Hover/Click |
Jan22 |
210820 |
4.115 |
4.186 |
4.088 |
4.099 |
+0.018 |
21,643 |
137,876 |
+15 |
Hover/Click |
Feb22 |
210820 |
4.049 |
4.107 |
4.012 |
4.023 |
+0.018 |
9,300 |
55,220 |
-230 |
Hover/Click |
Mar22 |
210820 |
3.785 |
3.846 |
3.766 |
3.774 |
+0.015 |
13,957 |
104,606 |
+843 |
Hover/Click |
Apr22 |
210820 |
3.264 |
3.297 |
3.257 |
3.268 |
+0.013 |
10,453 |
111,533 |
-1,146 |
Hover/Click |
May22 |
210820 |
3.189 |
3.223 |
3.180 |
3.201 |
+0.013 |
3,257 |
100,453 |
+365 |
Hover/Click |
Jun22 |
210820 |
3.218 |
3.252 |
3.213 |
3.231 |
+0.013 |
766 |
31,226 |
-22 |
Hover/Click |
Jul22 |
210820 |
3.253 |
3.285 |
3.245 |
3.267 |
+0.014 |
945 |
26,695 |
+308 |
Hover/Click |
Aug22 |
210820 |
3.263 |
3.296 |
3.262 |
3.277 |
+0.014 |
359 |
25,457 |
+0 |
Hover/Click |
Sep22 |
210820 |
3.250 |
3.284 |
3.243 |
3.265 |
+0.014 |
566 |
26,754 |
+82 |
Hover/Click |
Oct22 |
210820 |
3.278 |
3.307 |
3.271 |
3.287 |
+0.015 |
3,009 |
67,073 |
+10 |
Hover/Click |
Nov22 |
210820 |
3.345 |
3.374 |
3.345 |
3.354 |
+0.013 |
237 |
27,853 |
+22 |
Hover/Click |
Dec22 |
210820 |
3.469 |
3.500 |
3.469 |
3.480 |
+0.015 |
141 |
24,618 |
+21 |
Hover/Click |
Total Volume and Open Interest |
257,341 |
1,415,064 |
+184 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Oct21 |
210820 |
66.54 |
66.93 |
64.94 |
65.18 |
-1.27 |
316,976 |
309,999 |
-11,950 |
Hover/Click |
Nov21 |
210820 |
66.08 |
66.48 |
64.51 |
64.75 |
-1.27 |
184,620 |
457,224 |
+15,458 |
Hover/Click |
Dec21 |
210820 |
65.63 |
65.98 |
64.05 |
64.28 |
-1.25 |
180,531 |
318,521 |
+3,868 |
Hover/Click |
Jan22 |
210820 |
65.23 |
65.52 |
63.64 |
63.85 |
-1.24 |
58,637 |
142,178 |
-1,804 |
Hover/Click |
Feb22 |
210820 |
64.84 |
65.08 |
63.28 |
63.48 |
-1.22 |
29,664 |
86,551 |
+1,315 |
Hover/Click |
Mar22 |
210820 |
64.41 |
64.72 |
62.95 |
63.14 |
-1.22 |
34,196 |
116,470 |
+6,011 |
Hover/Click |
Apr22 |
210820 |
64.12 |
64.34 |
62.66 |
62.85 |
-1.23 |
13,141 |
43,458 |
+2,269 |
Hover/Click |
May22 |
210820 |
64.12 |
64.14 |
62.41 |
62.60 |
-1.23 |
9,940 |
53,053 |
+1,282 |
Hover/Click |
Jun22 |
210820 |
63.60 |
63.90 |
62.16 |
62.36 |
-1.23 |
32,131 |
156,844 |
+1,671 |
Hover/Click |
Jul22 |
210820 |
63.20 |
63.20 |
62.00 |
62.12 |
-1.23 |
3,140 |
36,677 |
-309 |
Hover/Click |
Aug22 |
210820 |
61.89 |
61.89 |
61.89 |
61.89 |
-1.23 |
2,007 |
29,365 |
+144 |
Hover/Click |
Sep22 |
210820 |
63.28 |
63.28 |
61.67 |
61.67 |
-1.23 |
1,717 |
42,937 |
+125 |
Hover/Click |
Oct22 |
210820 |
61.50 |
61.50 |
61.45 |
61.45 |
-1.22 |
389 |
25,985 |
+195 |
Hover/Click |
Nov22 |
210820 |
61.22 |
61.22 |
61.22 |
61.22 |
-1.21 |
1,209 |
24,313 |
+216 |
Hover/Click |
Total Volume and Open Interest |
923,633 |
2,341,593 |
+20,863 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Sep21 |
210820 |
546.75 |
551.75 |
537.25 |
546.25 |
+3.00 |
61,826 |
203,912 |
-3,686 |
Hover/Click |
Oct21 |
210820 |
547.50 |
552.75 |
538.00 |
547.25 |
+3.00 |
56,575 |
220,001 |
+215 |
Hover/Click |
Nov21 |
210820 |
548.75 |
551.00 |
536.75 |
545.75 |
+2.75 |
21,293 |
127,580 |
+2,137 |
Hover/Click |
Dec21 |
210820 |
539.25 |
548.00 |
534.00 |
542.75 |
+2.75 |
32,021 |
164,358 |
+281 |
Hover/Click |
Jan22 |
210820 |
545.00 |
545.75 |
532.00 |
541.00 |
+2.75 |
5,931 |
69,569 |
-329 |
Hover/Click |
Feb22 |
210820 |
544.25 |
544.50 |
531.25 |
540.25 |
+2.50 |
4,189 |
21,406 |
+539 |
Hover/Click |
Mar22 |
210820 |
544.00 |
544.00 |
530.25 |
539.25 |
+2.50 |
3,796 |
26,627 |
+737 |
Hover/Click |
Apr22 |
210820 |
542.00 |
542.00 |
529.50 |
537.75 |
+2.25 |
1,383 |
13,632 |
+233 |
Hover/Click |
May22 |
210820 |
540.75 |
540.75 |
528.25 |
536.50 |
+2.25 |
2,003 |
14,803 |
-416 |
Hover/Click |
Jun22 |
210820 |
538.50 |
539.50 |
526.75 |
535.00 |
+2.00 |
7,606 |
66,246 |
-53 |
Hover/Click |
Total Volume and Open Interest |
205,248 |
1,031,517 |
+3,123 |
|
Ethanol(CBOT) |
Sep21 |
210820 |
2.220 |
2.220 |
2.220 |
2.220 |
unch |
|
|
|
|
Oct21 |
210820 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Nov21 |
210820 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Dec21 |
210820 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Jan22 |
210820 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Feb22 |
210820 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Mar22 |
210820 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Apr22 |
210820 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Oct21 |
210820 |
63.67 |
64.04 |
61.86 |
62.14 |
-1.36 |
64,544 |
98,539 |
+1,086 |
Hover/Click |
Nov21 |
210820 |
63.34 |
63.65 |
61.59 |
61.84 |
-1.31 |
49,264 |
53,953 |
+2,269 |
Hover/Click |
Dec21 |
210820 |
63.25 |
63.25 |
61.30 |
61.49 |
-1.29 |
46,575 |
112,029 |
-4,609 |
Hover/Click |
Jan22 |
210820 |
62.63 |
62.63 |
60.99 |
61.14 |
-1.28 |
12,233 |
19,326 |
-264 |
Hover/Click |
Feb22 |
210820 |
62.20 |
62.20 |
60.77 |
60.79 |
-1.27 |
6,701 |
10,816 |
-335 |
Hover/Click |
Mar22 |
210820 |
61.96 |
62.00 |
60.46 |
60.46 |
-1.27 |
4,947 |
23,865 |
+0 |
Hover/Click |
Apr22 |
210820 |
60.48 |
60.99 |
60.13 |
60.13 |
-1.28 |
509 |
12,018 |
+81 |
Hover/Click |
May22 |
210820 |
60.17 |
60.52 |
59.81 |
59.81 |
-1.29 |
620 |
7,529 |
+0 |
Hover/Click |
Jun22 |
210820 |
60.95 |
60.95 |
59.42 |
59.51 |
-1.28 |
8,498 |
47,586 |
-144 |
Hover/Click |
Jul22 |
210820 |
59.18 |
59.18 |
59.18 |
59.18 |
-1.28 |
107 |
3,958 |
-32 |
Hover/Click |
Aug22 |
210820 |
58.86 |
58.86 |
58.86 |
58.86 |
-1.28 |
194 |
3,795 |
+2 |
Hover/Click |
Sep22 |
210820 |
58.55 |
58.55 |
58.55 |
58.55 |
-1.28 |
328 |
9,001 |
+18 |
Hover/Click |
Oct22 |
210820 |
58.26 |
58.26 |
58.26 |
58.26 |
-1.27 |
19 |
4,391 |
+19 |
Hover/Click |
Nov22 |
210820 |
58.00 |
58.00 |
58.00 |
58.00 |
-1.25 |
24 |
5,737 |
-10 |
Hover/Click |
Dec22 |
210820 |
58.39 |
58.39 |
57.68 |
57.76 |
-1.24 |
10,334 |
91,739 |
+627 |
Hover/Click |
Jan23 |
210820 |
57.46 |
57.46 |
57.46 |
57.46 |
-1.23 |
55 |
1,628 |
+0 |
Hover/Click |
Total Volume and Open Interest |
218,172 |
597,269 |
-5,383 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep21 |
210820 |
93.600 |
93.750 |
93.455 |
93.507 |
-0.080 |
21,782 |
44,677 |
+387 |
Hover/Click |
Dec21 |
210820 |
93.585 |
93.710 |
93.440 |
93.493 |
-0.075 |
386 |
2,109 |
-1 |
Hover/Click |
Mar22 |
210820 |
93.460 |
93.620 |
93.400 |
93.423 |
-0.075 |
20 |
177 |
+5 |
Hover/Click |
Total Volume and Open Interest |
22,190 |
46,967 |
+391 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep21 |
210820 |
71.49 |
71.57 |
71.07 |
71.37 |
-0.14 |
90,376 |
191,832 |
+5,673 |
Hover/Click |
Dec21 |
210820 |
71.52 |
71.60 |
71.11 |
71.40 |
-0.14 |
309 |
625 |
-10 |
Hover/Click |
Mar22 |
210820 |
71.54 |
71.61 |
71.16 |
71.44 |
-0.14 |
0 |
47 |
+0 |
Hover/Click |
Total Volume and Open Interest |
90,702 |
192,623 |
+5,675 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep21 |
210820 |
136.40 |
136.42 |
136.02 |
136.23 |
-0.16 |
78,942 |
176,042 |
+1,810 |
Hover/Click |
Dec21 |
210820 |
136.38 |
136.42 |
136.06 |
136.25 |
-0.16 |
189 |
3,005 |
+121 |
Hover/Click |
Mar22 |
210820 |
136.31 |
136.31 |
136.10 |
136.30 |
-0.15 |
54 |
253 |
+11 |
Hover/Click |
Total Volume and Open Interest |
79,233 |
180,349 |
+1,964 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep21 |
210820 |
77.95 |
78.04 |
77.23 |
77.84 |
-0.16 |
67,743 |
165,005 |
-2,330 |
Hover/Click |
Dec21 |
210820 |
77.92 |
78.02 |
77.23 |
77.83 |
-0.16 |
491 |
8,738 |
+107 |
Hover/Click |
Mar22 |
210820 |
77.93 |
78.02 |
77.24 |
77.84 |
-0.15 |
10 |
700 |
+2 |
Hover/Click |
Jun22 |
210820 |
77.79 |
77.88 |
77.22 |
77.81 |
-0.15 |
0 |
156 |
+0 |
Hover/Click |
Total Volume and Open Interest |
68,400 |
174,842 |
-2,105 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep21 |
210820 |
91.13 |
91.29 |
91.02 |
91.09 |
-0.01 |
89,924 |
192,140 |
-2,774 |
Hover/Click |
Dec21 |
210820 |
91.17 |
91.35 |
91.10 |
91.16 |
-0.01 |
205 |
1,315 |
+39 |
Hover/Click |
Mar22 |
210820 |
91.47 |
91.47 |
91.23 |
91.28 |
-0.01 |
15 |
49 |
+13 |
Hover/Click |
Total Volume and Open Interest |
90,224 |
193,765 |
-2,730 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep21 |
210820 |
108.92 |
109.24 |
108.87 |
109.03 |
+0.10 |
25,093 |
44,145 |
+805 |
Hover/Click |
Dec21 |
210820 |
109.12 |
109.49 |
109.12 |
109.28 |
+0.10 |
123 |
677 |
+63 |
Hover/Click |
Mar22 |
210820 |
109.58 |
109.77 |
109.48 |
109.58 |
+0.09 |
0 |
35 |
+0 |
Hover/Click |
Total Volume and Open Interest |
25,216 |
44,873 |
+868 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep21 |
210820 |
116.82 |
117.10 |
116.69 |
117.02 |
+0.21 |
135,019 |
677,661 |
+2,809 |
Hover/Click |
Dec21 |
210820 |
117.03 |
117.30 |
116.90 |
117.23 |
+0.21 |
2,312 |
9,716 |
+1,155 |
Hover/Click |
Mar22 |
210820 |
117.26 |
117.55 |
117.17 |
117.49 |
+0.21 |
12 |
9,869 |
+2 |
Hover/Click |
Total Volume and Open Interest |
137,624 |
698,810 |
+4,018 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Sep21 |
210820 |
494.75 |
494.75 |
487.25 |
489.13 |
-4.25 |
39,085 |
156,835 |
+214 |
Hover/Click |
Dec21 |
210820 |
488.38 |
488.63 |
481.38 |
483.13 |
-4.13 |
30 |
2,994 |
+17 |
Hover/Click |
Total Volume and Open Interest |
39,115 |
159,830 |
+231 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Sep21 |
210820 |
183.80 |
186.00 |
182.35 |
185.25 |
+1.20 |
11,469 |
34,775 |
-59 |
Hover/Click |
Oct21 |
210820 |
183.20 |
185.20 |
181.65 |
184.50 |
+1.20 |
516 |
504 |
+134 |
|
Nov21 |
210820 |
181.70 |
184.30 |
181.05 |
183.75 |
+1.15 |
0 |
17 |
+0 |
|
Dec21 |
210820 |
182.70 |
183.20 |
179.95 |
182.70 |
+1.20 |
1 |
52 |
+1 |
Hover/Click |
Total Volume and Open Interest |
11,986 |
35,348 |
+76 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep21 |
210820 |
165~240 |
166~060 |
165~180 |
165~240 |
-0~020 |
355,367 |
1,207,080 |
+6,910 |
Hover/Click |
Dec21 |
210820 |
164~090 |
164~200 |
164~010 |
164~070 |
-0~010 |
15,752 |
24,987 |
+10,776 |
Hover/Click |
Mar22 |
210820 |
164~070 |
164~070 |
164~070 |
164~070 |
-0~010 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
371,119 |
1,232,068 |
+17,686 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210820 |
134~095 |
134~140 |
134~020 |
134~040 |
-0~065 |
1,371,502 |
3,983,240 |
-24,209 |
Hover/Click |
Dec21 |
210820 |
133~240 |
133~275 |
133~155 |
133~175 |
-0~065 |
54,961 |
94,564 |
+34,285 |
Hover/Click |
Mar22 |
210820 |
133~090 |
133~090 |
133~090 |
133~090 |
-0~065 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,426,463 |
4,077,805 |
+10,076 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210820 |
124~030 |
124~054 |
123~314 |
124~006 |
-0~026 |
873,880 |
3,451,248 |
-10,067 |
Hover/Click |
Dec21 |
210820 |
123~204 |
123~226 |
123~166 |
123~176 |
-0~030 |
16,319 |
49,904 |
+5,487 |
Hover/Click |
Mar22 |
210820 |
123~176 |
123~176 |
123~176 |
123~176 |
-0~030 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
890,199 |
3,501,152 |
-4,580 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210820 |
110~083 |
110~086 |
110~080 |
110~081 |
-0~001 |
256,629 |
1,949,248 |
-6,663 |
Hover/Click |
Dec21 |
210820 |
110~027 |
110~033 |
110~025 |
110~027 |
-0~001 |
14,708 |
24,182 |
+7,622 |
Hover/Click |
Mar22 |
210820 |
110~027 |
110~027 |
110~027 |
110~027 |
-0~001 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
271,337 |
1,973,430 |
+959 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Sep21 |
210820 |
99.868 |
99.872 |
99.868 |
99.872 |
+0.007 |
91,699 |
1,006,594 |
-4,697 |
|
Dec21 |
210820 |
99.800 |
99.810 |
99.800 |
99.810 |
+0.010 |
105,644 |
1,023,529 |
-12,442 |
|
Mar22 |
210820 |
99.840 |
99.845 |
99.835 |
99.845 |
+0.005 |
137,321 |
913,834 |
-4,376 |
|
Jun22 |
210820 |
99.795 |
99.810 |
99.795 |
99.805 |
+0.005 |
135,416 |
794,198 |
-8,258 |
|
Sep22 |
210820 |
99.700 |
99.715 |
99.700 |
99.705 |
unch |
182,183 |
740,273 |
+11,936 |
|
Dec22 |
210820 |
99.540 |
99.555 |
99.535 |
99.545 |
unch |
226,565 |
960,366 |
+21,401 |
|
Mar23 |
210820 |
99.440 |
99.460 |
99.430 |
99.440 |
-0.005 |
145,990 |
992,366 |
+6,445 |
|
Jun23 |
210820 |
99.315 |
99.335 |
99.295 |
99.305 |
-0.010 |
177,106 |
756,044 |
-10,636 |
|
Sep23 |
210820 |
99.115 |
99.130 |
99.090 |
99.100 |
-0.010 |
139,346 |
676,715 |
+8,389 |
|
Dec23 |
210820 |
99.010 |
99.035 |
98.985 |
99.000 |
-0.010 |
185,779 |
984,348 |
+11,763 |
|
Mar24 |
210820 |
98.930 |
98.945 |
98.895 |
98.910 |
-0.015 |
83,905 |
380,100 |
-4,153 |
|
Jun24 |
210820 |
98.845 |
98.865 |
98.810 |
98.825 |
-0.020 |
76,357 |
405,965 |
+3,756 |
|
Sep24 |
210820 |
98.775 |
98.790 |
98.740 |
98.750 |
-0.020 |
52,250 |
424,770 |
-2,527 |
|
Dec24 |
210820 |
98.700 |
98.715 |
98.665 |
98.675 |
-0.020 |
115,739 |
885,709 |
+3,670 |
|
Mar25 |
210820 |
98.650 |
98.670 |
98.615 |
98.630 |
-0.020 |
36,687 |
331,548 |
+634 |
|
Jun25 |
210820 |
98.600 |
98.615 |
98.560 |
98.575 |
-0.020 |
30,457 |
191,677 |
-1,743 |
|
Sep25 |
210820 |
98.550 |
98.565 |
98.510 |
98.525 |
-0.020 |
22,860 |
167,593 |
+817 |
|
Dec25 |
210820 |
98.490 |
98.510 |
98.450 |
98.465 |
-0.025 |
25,536 |
172,379 |
+969 |
|
Total Volume and Open Interest |
2,019,486 |
12,177,849 |
+21,501 |
|
Ultra T-Bond(CBOT) |
Sep21 |
210820 |
201~01 |
201~27 |
200~23 |
201~00 |
+0~02 |
156,427 |
1,240,054 |
-9,700 |
|
Dec21 |
210820 |
199~17 |
200~04 |
199~00 |
199~09 |
+0~02 |
6,517 |
73,649 |
+3,661 |
|
Mar22 |
210820 |
199~09 |
199~09 |
199~09 |
199~09 |
+0~02 |
|
|
|
|
Total Volume and Open Interest |
162,944 |
1,313,703 |
-6,039 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep21 |
210820 |
150~180 |
150~260 |
150~085 |
150~115 |
-0~085 |
264,265 |
1,422,374 |
-13,196 |
|
Dec21 |
210820 |
148~245 |
148~295 |
148~125 |
148~150 |
-0~085 |
37,021 |
93,633 |
+28,339 |
|
Mar22 |
210820 |
148~150 |
148~150 |
148~150 |
148~150 |
-0~085 |
|
|
|
|
Total Volume and Open Interest |
301,286 |
1,516,007 |
+15,143 |
|
30 Day Federal Funds(CBOT) |
Aug21 |
210820 |
99.905 |
99.908 |
99.905 |
99.905 |
unch |
224 |
113,385 |
-44 |
|
Sep21 |
210820 |
99.910 |
99.915 |
99.905 |
99.910 |
unch |
3,024 |
93,772 |
+752 |
|
Oct21 |
210820 |
99.910 |
99.915 |
99.910 |
99.915 |
unch |
4,666 |
86,822 |
+2,095 |
|
Nov21 |
210820 |
99.910 |
99.915 |
99.910 |
99.915 |
unch |
4,681 |
95,427 |
-356 |
|
Dec21 |
210820 |
99.915 |
99.915 |
99.910 |
99.915 |
unch |
5,271 |
54,491 |
+1,389 |
|
Jan22 |
210820 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
1,647 |
78,330 |
-113 |
|
Total Volume and Open Interest |
75,117 |
1,026,386 |
+16,693 |
|
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 |
210820 |
218.26 |
218.92 |
218.16 |
218.44 |
+0.18 |
78,512 |
329,064 |
+13,159 |
|
Dec21 |
210820 |
216.76 |
217.00 |
216.76 |
216.78 |
+0.18 |
16,243 |
29,125 |
+11,716 |
|
Mar22 |
210820 |
215.64 |
215.64 |
215.64 |
215.64 |
+0.18 |
|
|
|
|
Total Volume and Open Interest |
94,755 |
358,189 |
+24,875 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep21 |
210820 |
177.02 |
177.22 |
176.99 |
177.15 |
+0.11 |
430,203 |
1,521,965 |
-27,021 |
Hover/Click |
Dec21 |
210820 |
174.13 |
174.29 |
174.12 |
174.23 |
+0.11 |
21,013 |
34,975 |
+14,780 |
Hover/Click |
Mar22 |
210820 |
176.30 |
176.30 |
176.30 |
176.30 |
+0.11 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
451,216 |
1,556,940 |
-12,241 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep21 |
210820 |
135.34 |
135.43 |
135.34 |
135.39 |
+0.02 |
229,591 |
1,417,614 |
-2,521 |
Hover/Click |
Dec21 |
210820 |
136.19 |
136.22 |
136.16 |
136.20 |
+0.03 |
1,765 |
39,874 |
+1,328 |
Hover/Click |
Mar22 |
210820 |
137.39 |
137.39 |
137.39 |
137.39 |
+0.02 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
231,356 |
1,457,488 |
-1,193 |
|
Euro-Schatz(EUREX) |
Sep21 |
210820 |
112.33 |
112.35 |
112.33 |
112.34 |
+0.00 |
215,487 |
1,413,055 |
-32,933 |
|
Dec21 |
210820 |
112.36 |
112.37 |
112.36 |
112.36 |
+0.01 |
3,176 |
24,392 |
+1,349 |
|
Mar22 |
210820 |
112.34 |
112.34 |
112.34 |
112.34 |
+0.00 |
|
|
|
|
Total Volume and Open Interest |
218,663 |
1,437,447 |
-31,584 |
|
3-Mth Euribor(EUREX) |
Sep21 |
210820 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
1,541 |
+0 |
|
Dec21 |
210820 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
741 |
+0 |
|
Mar22 |
210820 |
100.535 |
100.535 |
100.535 |
100.535 |
unch |
100 |
878 |
+100 |
|
Total Volume and Open Interest |
350 |
4,013 |
+50 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep21 |
210820 |
130~08 |
130~12 |
130~04 |
130~09 |
+0~07 |
196,582 |
720,190 |
-5,279 |
Hover/Click |
Dec21 |
210820 |
129~06 |
129~11 |
129~04 |
129~09 |
+0~07 |
1,833 |
44,146 |
+1,819 |
Hover/Click |
Total Volume and Open Interest |
198,424 |
764,336 |
-3,460 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Sep21 |
210820 |
99.92 |
99.93 |
99.92 |
99.93 |
+0.01 |
9,863 |
491,546 |
-1,727 |
|
Dec21 |
210820 |
99.88 |
99.89 |
99.88 |
99.89 |
+0.01 |
20,046 |
473,023 |
+871 |
|
Mar22 |
210820 |
99.71 |
99.72 |
99.71 |
99.72 |
+0.01 |
22,091 |
467,021 |
+4,489 |
|
Jun22 |
210820 |
99.61 |
99.63 |
99.61 |
99.63 |
+0.02 |
46,646 |
301,306 |
-6,530 |
|
Sep22 |
210820 |
99.54 |
99.56 |
99.54 |
99.56 |
+0.02 |
33,708 |
360,881 |
+3,821 |
|
Dec22 |
210820 |
99.50 |
99.52 |
99.50 |
99.51 |
+0.02 |
29,568 |
415,086 |
+954 |
|
Total Volume and Open Interest |
273,098 |
4,525,892 |
-4,437 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Sep21 |
210820 |
100.540 |
100.545 |
100.540 |
100.545 |
unch |
10,550 |
402,432 |
-533 |
|
Dec21 |
210820 |
100.540 |
100.545 |
100.540 |
100.540 |
unch |
19,175 |
418,040 |
+2,311 |
|
Mar22 |
210820 |
100.535 |
100.540 |
100.530 |
100.535 |
unch |
11,183 |
294,281 |
-442 |
|
Total Volume and Open Interest |
295,146 |
4,251,207 |
+8,733 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep21 |
210820 |
99.99 |
99.99 |
99.98 |
99.99 |
unch |
2,246 |
113,787 |
-301 |
|
Dec21 |
210820 |
99.98 |
99.98 |
99.97 |
99.98 |
unch |
21,539 |
125,012 |
-1,204 |
|
Mar22 |
210820 |
99.95 |
99.96 |
99.95 |
99.96 |
unch |
5,203 |
141,501 |
+346 |
|
Jun22 |
210820 |
99.91 |
99.92 |
99.90 |
99.92 |
+0.01 |
9,933 |
167,976 |
+442 |
|
Sep22 |
210820 |
99.82 |
99.84 |
99.82 |
99.84 |
+0.01 |
10,738 |
120,936 |
+1,369 |
|
Dec22 |
210820 |
99.70 |
99.72 |
99.70 |
99.72 |
+0.01 |
12,796 |
101,397 |
+4,496 |
|
Mar23 |
210820 |
99.58 |
99.60 |
99.57 |
99.60 |
+0.02 |
5,540 |
52,711 |
+1,611 |
|
Jun23 |
210820 |
99.47 |
99.49 |
99.46 |
99.49 |
+0.02 |
4,423 |
51,891 |
+123 |
|
Sep23 |
210820 |
99.37 |
99.40 |
99.36 |
99.40 |
+0.02 |
524 |
6,038 |
+125 |
|
Dec23 |
210820 |
99.31 |
99.31 |
99.31 |
99.31 |
+0.02 |
310 |
2,109 |
+24 |
|
Total Volume and Open Interest |
73,252 |
883,740 |
+7,031 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep21 |
210820 |
98.93 |
98.96 |
98.92 |
98.93 |
unch |
186,067 |
1,286,417 |
+2,896 |
|
Dec21 |
210820 |
98.90 |
98.90 |
98.90 |
98.90 |
unch |
|
|
|
|
Total Volume and Open Interest |
186,067 |
1,286,417 |
+2,896 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep21 |
210820 |
99.78 |
99.79 |
99.77 |
99.79 |
+0.01 |
114,461 |
832,061 |
-3,834 |
|
Dec21 |
210820 |
99.68 |
99.68 |
99.68 |
99.68 |
+0.01 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
114,461 |
832,064 |
-3,834 |
|
Gold(CMX) |
Weekly |
Monthly |
Aug21 |
210820 |
1784.1 |
1787.5 |
1778.2 |
1781.0 |
+0.8 |
263 |
327 |
+61 |
Hover/Click |
Oct21 |
210820 |
1780.3 |
1788.6 |
1778.1 |
1781.8 |
+0.9 |
3,856 |
45,022 |
-494 |
Hover/Click |
Dec21 |
210820 |
1782.8 |
1791.0 |
1780.0 |
1784.0 |
+0.9 |
132,725 |
396,118 |
+1,958 |
Hover/Click |
Feb22 |
210820 |
1784.2 |
1792.3 |
1782.0 |
1786.0 |
+0.9 |
1,231 |
23,272 |
+502 |
Hover/Click |
Apr22 |
210820 |
1792.2 |
1794.4 |
1785.6 |
1788.0 |
+0.9 |
712 |
11,638 |
+15 |
Hover/Click |
Jun22 |
210820 |
1791.2 |
1794.2 |
1788.0 |
1789.6 |
+0.8 |
432 |
5,884 |
+90 |
Hover/Click |
Aug22 |
210820 |
1788.0 |
1794.9 |
1787.9 |
1791.0 |
+0.6 |
7 |
1,015 |
+0 |
Hover/Click |
Oct22 |
210820 |
1792.5 |
1792.5 |
1792.5 |
1792.5 |
+0.6 |
1 |
365 |
+0 |
Hover/Click |
Dec22 |
210820 |
1793.8 |
1793.8 |
1793.8 |
1793.8 |
+0.6 |
6 |
2,021 |
+0 |
Hover/Click |
Feb23 |
210820 |
1796.8 |
1796.8 |
1796.8 |
1796.8 |
+0.6 |
|
|
|
Hover/Click |
Apr23 |
210820 |
1800.0 |
1800.0 |
1800.0 |
1800.0 |
+0.6 |
|
|
|
Hover/Click |
Jun23 |
210820 |
1803.2 |
1803.2 |
1803.2 |
1803.2 |
+0.6 |
0 |
8 |
+0 |
Hover/Click |
Total Volume and Open Interest |
139,796 |
487,593 |
+2,108 |
|
Silver(CMX) |
Weekly |
Monthly |
Sep21 |
210820 |
2321.0 |
2330.0 |
2283.5 |
2311.2 |
-11.8 |
46,292 |
64,849 |
-3,188 |
Hover/Click |
Dec21 |
210820 |
2324.5 |
2334.5 |
2288.0 |
2316.0 |
-11.9 |
9,675 |
76,100 |
+1,598 |
Hover/Click |
Mar22 |
210820 |
2328.5 |
2338.0 |
2296.0 |
2321.1 |
-12.1 |
385 |
6,919 |
+71 |
Hover/Click |
May22 |
210820 |
2330.0 |
2333.0 |
2307.0 |
2325.3 |
-12.2 |
94 |
1,648 |
-11 |
Hover/Click |
Jul22 |
210820 |
2338.0 |
2339.0 |
2304.0 |
2329.2 |
-12.3 |
28 |
977 |
+2 |
Hover/Click |
Sep22 |
210820 |
2333.3 |
2333.3 |
2333.3 |
2333.3 |
-12.3 |
3 |
150 |
-2 |
Hover/Click |
Dec22 |
210820 |
2339.2 |
2339.2 |
2339.2 |
2339.2 |
-12.3 |
3 |
99 |
+0 |
Hover/Click |
Total Volume and Open Interest |
56,596 |
152,187 |
-1,638 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct21 |
210820 |
969.1 |
995.5 |
966.3 |
994.2 |
+23.0 |
13,025 |
57,573 |
+106 |
Hover/Click |
Jan22 |
210820 |
972.4 |
996.2 |
971.6 |
995.7 |
+22.9 |
325 |
4,505 |
-14 |
Hover/Click |
Apr22 |
210820 |
980.8 |
999.9 |
975.5 |
998.5 |
+23.0 |
43 |
384 |
+18 |
Hover/Click |
Jul22 |
210820 |
1002.0 |
1002.0 |
1001.0 |
1001.3 |
+23.0 |
9 |
63 |
+2 |
Hover/Click |
Total Volume and Open Interest |
13,413 |
62,631 |
+62 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep21 |
210820 |
2305.50 |
2336.50 |
2265.00 |
2276.50 |
-21.40 |
4,266 |
5,720 |
-470 |
Hover/Click |
Dec21 |
210820 |
2311.50 |
2342.00 |
2272.50 |
2283.50 |
-21.20 |
896 |
4,790 |
+334 |
Hover/Click |
Mar22 |
210820 |
2285.50 |
2285.50 |
2284.10 |
2284.10 |
-21.10 |
5 |
36 |
+3 |
Hover/Click |
Total Volume and Open Interest |
5,169 |
10,548 |
-133 |
|
Copper(CMX) |
Weekly |
Monthly |
Sep21 |
210820 |
404.40 |
414.70 |
404.10 |
413.70 |
+9.60 |
79,964 |
55,054 |
-4,233 |
Hover/Click |
Dec21 |
210820 |
404.95 |
414.15 |
404.50 |
412.30 |
+7.95 |
37,851 |
95,755 |
+4,021 |
Hover/Click |
Mar22 |
210820 |
406.10 |
414.15 |
405.35 |
412.25 |
+7.75 |
7,862 |
38,489 |
+1,010 |
Hover/Click |
May22 |
210820 |
409.00 |
414.00 |
406.00 |
412.15 |
+7.60 |
2,259 |
7,473 |
+554 |
Hover/Click |
Jul22 |
210820 |
410.10 |
412.65 |
405.30 |
411.80 |
+7.45 |
2,540 |
3,329 |
+655 |
Hover/Click |
Total Volume and Open Interest |
132,954 |
212,007 |
+3,129 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep21 |
210820 |
34847 |
35120 |
34569 |
35058 |
+240 |
166,031 |
108,671 |
+1,659 |
Hover/Click |
Dec21 |
210820 |
34736 |
34990 |
34459 |
34935 |
+236 |
105 |
921 |
+21 |
Hover/Click |
Mar22 |
210820 |
34852 |
34852 |
34406 |
34852 |
+244 |
0 |
12 |
+0 |
Hover/Click |
Jun22 |
210820 |
34734 |
34734 |
34346 |
34734 |
+242 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
166,136 |
109,605 |
+1,680 |
|
S & P 500(CME) |
Weekly |
Monthly |
Sep21 |
210820 |
4396.50 |
4437.00 |
4372.75 |
4437.00 |
+35.50 |
2,610 |
39,766 |
+1,710 |
|
Dec21 |
210820 |
4427.00 |
4427.00 |
4427.00 |
4427.00 |
+35.50 |
|
|
|
|
Mar22 |
210820 |
1143.50 |
1143.50 |
1143.50 |
1143.50 |
+36.00 |
|
|
|
|
Jun22 |
210820 |
1133.80 |
1133.80 |
1133.80 |
1133.80 |
+37.60 |
|
|
|
|
Total Volume and Open Interest |
2,610 |
39,840 |
+1,710 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep21 |
210820 |
4403.75 |
4440.50 |
4371.75 |
4437.00 |
+35.50 |
1,546,011 |
2,581,228 |
+2,130 |
Hover/Click |
Dec21 |
210820 |
4393.25 |
4430.75 |
4362.50 |
4427.00 |
+35.50 |
6,246 |
93,544 |
+4,436 |
Hover/Click |
Mar22 |
210820 |
4378.00 |
4422.75 |
4354.75 |
4420.25 |
+36.00 |
114 |
1,792 |
+19 |
Hover/Click |
Jun22 |
210820 |
4400.00 |
4410.50 |
4361.50 |
4410.50 |
+37.50 |
0 |
45,879 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,552,371 |
2,722,810 |
+6,585 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep21 |
210820 |
14943.25 |
15100.00 |
14851.00 |
15086.75 |
+158.75 |
568,846 |
231,386 |
-386 |
Hover/Click |
Dec21 |
210820 |
14925.00 |
15086.50 |
14841.00 |
15074.50 |
+159.00 |
917 |
2,829 |
+143 |
Hover/Click |
Mar22 |
210820 |
14928.50 |
15076.00 |
14842.50 |
15072.75 |
+164.00 |
13 |
38 |
+0 |
Hover/Click |
Total Volume and Open Interest |
569,776 |
234,259 |
-243 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep21 |
210820 |
2644.20 |
2675.50 |
2618.50 |
2673.60 |
+32.30 |
9,005 |
43,604 |
+217 |
Hover/Click |
Dec21 |
210820 |
2667.60 |
2667.60 |
2615.40 |
2667.60 |
+32.40 |
2 |
19 |
+1 |
Hover/Click |
Mar22 |
210820 |
2687.70 |
2687.70 |
2687.70 |
2687.70 |
+32.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
9,007 |
43,623 |
+218 |
|
Volatility Index(CBOE) |
Aug21 |
210818 |
18.00 |
18.58 |
17.35 |
18.58 |
+1.00 |
47,470 |
32,675 |
-13,177 |
|
Sep21 |
210820 |
22.20 |
23.10 |
20.35 |
20.53 |
-1.82 |
84,218 |
176,232 |
-5,871 |
|
Oct21 |
210820 |
23.20 |
23.80 |
22.00 |
22.16 |
-1.02 |
42,276 |
47,908 |
+2,487 |
|
Nov21 |
210820 |
23.50 |
23.93 |
22.65 |
22.75 |
-0.68 |
15,131 |
32,795 |
+1,026 |
|
Total Volume and Open Interest |
156,317 |
300,098 |
-1,010 |
|
S & P 600(CME) |
Sep21 |
210820 |
1321.20 |
1321.20 |
1321.20 |
1321.20 |
+21.00 |
|
|
|
|
Dec21 |
210820 |
1322.00 |
1322.00 |
1322.00 |
1322.00 |
+20.90 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep21 |
210820 |
2130.90 |
2170.60 |
2109.80 |
2165.30 |
+36.20 |
202,092 |
452,124 |
-436 |
Hover/Click |
Dec21 |
210820 |
2126.60 |
2165.40 |
2105.90 |
2160.70 |
+36.30 |
443 |
1,895 |
+48 |
Hover/Click |
Mar22 |
210820 |
2156.60 |
2156.60 |
2156.60 |
2156.60 |
+36.00 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
202,535 |
454,020 |
-388 |
|
Nikkei 225(CME) |
Sep21 |
210820 |
27270 |
27315 |
26860 |
27270 |
+5 |
5,865 |
15,672 |
-23 |
|
Dec21 |
210820 |
27175 |
27175 |
26710 |
27115 |
+5 |
2,302 |
2,393 |
+2,251 |
|
Total Volume and Open Interest |
8,167 |
18,065 |
+2,228 |
|
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 |
210820 |
27230 |
27300 |
26915 |
27010 |
-200 |
384,585 |
325,023 |
-2,476 |
|
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 |
210820 |
27230 |
27300 |
26910 |
27010 |
-200 |
23,217 |
203,109 |
-761 |
|
Dec21 |
210820 |
27020 |
27100 |
26720 |
26820 |
-190 |
254 |
50,979 |
+87 |
|
Mar22 |
210820 |
26950 |
27010 |
26700 |
26750 |
-200 |
12 |
3,511 |
+2 |
|
Total Volume and Open Interest |
23,483 |
306,903 |
-1,046 |
|
Nikkei 225(CME) Yen |
Sep21 |
210820 |
27265 |
27300 |
26845 |
27260 |
+10 |
24,562 |
48,513 |
-2,834 |
|
Dec21 |
210820 |
27120 |
27120 |
26655 |
27065 |
+10 |
2,265 |
2,362 |
+2,250 |
|
Mar22 |
210820 |
26990 |
26990 |
26990 |
26990 |
unch |
|
|
|
|
Total Volume and Open Interest |
26,827 |
50,875 |
-584 |
|
Nikkei 225(CME) e-Mini Yen |
Sep21 |
210820 |
27260 |
27260 |
27260 |
27260 |
+10 |
|
|
|
|
Dec21 |
210820 |
27070 |
27070 |
27070 |
27070 |
+10 |
|
|
|
|
Mar22 |
210820 |
26990 |
26990 |
26990 |
26990 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Aug21 |
210820 |
6599.5 |
6621.5 |
6566.5 |
6620.5 |
+14.0 |
124,684 |
266,152 |
+10,245 |
|
Sep21 |
210820 |
6588.0 |
6642.5 |
6563.5 |
6623.5 |
+19.5 |
102,423 |
191,578 |
+103,761 |
|
Oct21 |
210820 |
6585.0 |
6624.0 |
6574.5 |
6607.5 |
+19.5 |
|
|
|
|
Dec21 |
210820 |
6592.0 |
6592.0 |
6592.0 |
6592.0 |
+19.5 |
3 |
28,538 |
+0 |
|
Mar22 |
210820 |
6573.5 |
6573.5 |
6573.5 |
6573.5 |
+19.5 |
|
|
|
|
Jun22 |
210820 |
6442.0 |
6442.0 |
6442.0 |
6442.0 |
+19.5 |
|
|
|
|
Total Volume and Open Interest |
227,110 |
495,772 |
+114,006 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Aug21 |
210820 |
25208 |
25392 |
24554 |
24780 |
-433 |
102,040 |
96,149 |
-187 |
|
Sep21 |
210820 |
25101 |
25420 |
24474 |
24692 |
-433 |
1,325 |
5,656 |
+64 |
|
Total Volume and Open Interest |
103,649 |
107,102 |
-98 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep21 |
210820 |
15788.0 |
15824.0 |
15646.0 |
15786.0 |
+41.0 |
55,505 |
81,535 |
-811 |
|
Dec21 |
210820 |
15641.0 |
15772.0 |
15636.0 |
15760.0 |
+41.0 |
6 |
446 |
+3 |
|
Mar22 |
210820 |
15739.0 |
15739.0 |
15739.0 |
15739.0 |
+41.0 |
0 |
54 |
+0 |
|
Total Volume and Open Interest |
55,511 |
82,035 |
-808 |
|
Mini-DAX(EUREX) |
Sep21 |
210820 |
15794.0 |
15825.0 |
15646.0 |
15786.0 |
+41.0 |
36,180 |
17,449 |
-214 |
|
Dec21 |
210820 |
15690.0 |
15793.0 |
15632.0 |
15760.0 |
+41.0 |
24 |
459 |
+6 |
|
Mar22 |
210820 |
15739.0 |
15739.0 |
15739.0 |
15739.0 |
+41.0 |
1 |
17 |
-2 |
|
Total Volume and Open Interest |
36,205 |
17,925 |
-210 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep21 |
210820 |
4132 |
4154 |
4102 |
4141 |
+22 |
492,321 |
2,921,871 |
-74,499 |
|
Dec21 |
210820 |
4092 |
4124 |
4081 |
4116 |
+22 |
20,425 |
228,943 |
+1,874 |
|
Mar22 |
210820 |
4100 |
4100 |
4100 |
4100 |
+22 |
0 |
7,596 |
+0 |
|
Total Volume and Open Interest |
512,746 |
3,175,346 |
-72,625 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep21 |
210820 |
12406 |
12449 |
12317 |
12406 |
+20 |
28,189 |
148,781 |
+2,946 |
|
Dec21 |
210820 |
12337 |
12387 |
12337 |
12372 |
+21 |
16 |
1,076 |
-78 |
|
Mar22 |
210820 |
12251 |
12251 |
12251 |
12251 |
+21 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
28,205 |
149,859 |
+2,868 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep21 |
210820 |
7053.50 |
7095.00 |
7010.50 |
7067.00 |
+35.00 |
67,096 |
607,191 |
+2,522 |
|
Dec21 |
210820 |
7034.00 |
7034.00 |
7034.00 |
7034.00 |
+35.00 |
504 |
3,957 |
+504 |
|
Mar22 |
210820 |
6963.00 |
6963.00 |
6963.00 |
6963.00 |
+35.00 |
0 |
69 |
+0 |
|
Total Volume and Open Interest |
67,600 |
611,222 |
+3,026 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep21 |
210820 |
7369.0 |
7442.0 |
7335.0 |
7388.0 |
+13.0 |
45,646 |
285,232 |
+2,085 |
|
Dec21 |
210820 |
7322.0 |
7358.0 |
7321.0 |
7358.0 |
+12.0 |
2 |
160 |
+0 |
|
Mar22 |
210820 |
7291.0 |
7291.0 |
7291.0 |
7291.0 |
+12.0 |
|
|
|
|
Total Volume and Open Interest |
46,253 |
286,925 |
+2,365 |
|
FTSE MIB(ISE) |
Sep21 |
210820 |
25915.00 |
25965.00 |
25695.00 |
25913.00 |
-27.00 |
14,254 |
87,481 |
+1,155 |
|
Dec21 |
210820 |
25520.00 |
25525.00 |
25340.00 |
25518.00 |
-60.00 |
20 |
831 |
+7 |
|
Mar22 |
210820 |
25333.00 |
25333.00 |
25333.00 |
25333.00 |
-70.00 |
0 |
7 |
+0 |
|
Total Volume and Open Interest |
14,274 |
88,319 |
+1,162 |
|
KOSPI 200(KFE) |
Sep21 |
210820 |
406.35 |
408.20 |
399.25 |
400.90 |
-3.95 |
283,623 |
262,114 |
-2,820 |
|
Dec21 |
210820 |
405.80 |
407.75 |
398.85 |
400.60 |
-4.10 |
1,056 |
32,170 |
+72 |
|
Mar22 |
210820 |
382.40 |
403.50 |
382.40 |
396.45 |
-6.35 |
0 |
2,343 |
+5 |
|
Total Volume and Open Interest |
284,679 |
314,346 |
-2,743 |
|
GSCI(CME) |
Weekly |
Monthly |
Sep21 |
210820 |
498.00 |
502.45 |
493.45 |
493.45 |
-7.20 |
27 |
1,680 |
-9 |
|
Oct21 |
210820 |
495.45 |
495.45 |
495.45 |
495.45 |
-7.20 |
|
|
|
|
Nov21 |
210820 |
497.45 |
497.45 |
497.45 |
497.45 |
-3.20 |
|
|
|
|
Total Volume and Open Interest |
27 |
1,680 |
-9 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|