|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon August 30, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Sep21 |
210830 |
1357.25 |
1359.25 |
1297.00 |
1304.75 |
-54.50 |
23,771 |
18,450 |
-4,288 |
Hover/Click |
Nov21 |
210830 |
1323.25 |
1336.25 |
1297.00 |
1303.25 |
-20.00 |
77,535 |
372,561 |
-2,336 |
Hover/Click |
Jan22 |
210830 |
1327.25 |
1340.00 |
1303.00 |
1309.75 |
-17.50 |
13,491 |
76,699 |
+246 |
Hover/Click |
Mar22 |
210830 |
1331.50 |
1341.75 |
1307.00 |
1314.25 |
-15.00 |
7,128 |
105,097 |
+324 |
Hover/Click |
May22 |
210830 |
1335.00 |
1344.25 |
1311.75 |
1319.25 |
-13.75 |
2,731 |
49,062 |
+954 |
Hover/Click |
Jul22 |
210830 |
1334.75 |
1345.50 |
1314.75 |
1322.25 |
-11.75 |
2,879 |
28,027 |
+433 |
Hover/Click |
Aug22 |
210830 |
1332.00 |
1332.50 |
1304.50 |
1311.25 |
-11.00 |
117 |
1,953 |
+26 |
Hover/Click |
Sep22 |
210830 |
1289.00 |
1289.00 |
1271.00 |
1278.50 |
-8.75 |
169 |
3,099 |
+0 |
Hover/Click |
Nov22 |
210830 |
1267.75 |
1273.25 |
1253.00 |
1260.25 |
-7.00 |
2,099 |
19,687 |
+104 |
Hover/Click |
Jan23 |
210830 |
1254.50 |
1259.75 |
1253.75 |
1259.25 |
-7.50 |
27 |
1,103 |
-7 |
Hover/Click |
Mar23 |
210830 |
1249.00 |
1258.25 |
1238.00 |
1243.25 |
-6.00 |
76 |
1,548 |
+11 |
Hover/Click |
May23 |
210830 |
1242.00 |
1242.00 |
1237.25 |
1242.00 |
-5.00 |
18 |
232 |
+8 |
Hover/Click |
Jul23 |
210830 |
1238.00 |
1242.75 |
1238.00 |
1242.75 |
-5.25 |
25 |
130 |
-4 |
Hover/Click |
Aug23 |
210830 |
1236.75 |
1236.75 |
1236.75 |
1236.75 |
-4.75 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
130,089 |
678,162 |
-4,517 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Sep21 |
210830 |
353.90 |
357.50 |
346.40 |
347.60 |
-6.60 |
30,712 |
18,716 |
-8,668 |
Hover/Click |
Oct21 |
210830 |
350.40 |
353.90 |
344.30 |
345.00 |
-5.40 |
26,431 |
42,046 |
+820 |
Hover/Click |
Dec21 |
210830 |
352.20 |
355.70 |
346.40 |
347.20 |
-5.20 |
39,881 |
165,060 |
+1,291 |
Hover/Click |
Jan22 |
210830 |
351.00 |
356.00 |
347.40 |
348.00 |
-4.70 |
5,477 |
34,102 |
+818 |
Hover/Click |
Mar22 |
210830 |
353.00 |
356.50 |
349.00 |
349.20 |
-4.20 |
3,533 |
40,579 |
+423 |
Hover/Click |
May22 |
210830 |
355.90 |
357.90 |
351.10 |
351.40 |
-3.70 |
1,390 |
21,736 |
-8 |
Hover/Click |
Jul22 |
210830 |
357.60 |
360.30 |
354.00 |
354.30 |
-3.10 |
1,195 |
15,471 |
+213 |
Hover/Click |
Aug22 |
210830 |
357.90 |
358.40 |
353.20 |
353.40 |
-2.50 |
279 |
3,488 |
+79 |
Hover/Click |
Sep22 |
210830 |
354.20 |
354.20 |
350.00 |
350.30 |
-1.90 |
105 |
3,033 |
+20 |
Hover/Click |
Oct22 |
210830 |
346.80 |
347.60 |
345.40 |
345.60 |
-0.80 |
77 |
2,826 |
+6 |
Hover/Click |
Total Volume and Open Interest |
109,286 |
354,871 |
-5,009 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Sep21 |
210830 |
61.53 |
61.65 |
59.13 |
60.28 |
-1.02 |
23,682 |
18,030 |
-9,841 |
Hover/Click |
Oct21 |
210830 |
60.76 |
60.91 |
58.72 |
59.70 |
-0.82 |
28,608 |
66,312 |
+6,218 |
Hover/Click |
Dec21 |
210830 |
60.57 |
60.76 |
58.62 |
59.61 |
-0.73 |
48,441 |
171,810 |
-259 |
Hover/Click |
Jan22 |
210830 |
60.20 |
60.56 |
58.50 |
59.49 |
-0.70 |
6,548 |
52,658 |
-516 |
Hover/Click |
Mar22 |
210830 |
59.97 |
60.18 |
58.21 |
59.19 |
-0.68 |
4,794 |
39,359 |
-484 |
Hover/Click |
May22 |
210830 |
59.54 |
59.79 |
57.90 |
58.83 |
-0.67 |
3,266 |
26,517 |
+388 |
Hover/Click |
Jul22 |
210830 |
59.00 |
59.27 |
57.50 |
58.33 |
-0.72 |
2,516 |
21,716 |
+577 |
Hover/Click |
Aug22 |
210830 |
57.70 |
58.69 |
57.02 |
57.74 |
-0.73 |
403 |
2,294 |
-12 |
Hover/Click |
Sep22 |
210830 |
56.69 |
57.99 |
56.34 |
57.12 |
-0.70 |
172 |
2,382 |
+29 |
Hover/Click |
Oct22 |
210830 |
56.51 |
57.34 |
55.73 |
56.50 |
-0.71 |
162 |
3,164 |
-31 |
Hover/Click |
Total Volume and Open Interest |
119,299 |
418,373 |
-3,708 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov21 |
210830 |
912.3 |
919.0 |
897.0 |
901.6 |
-11.1 |
8,624 |
116,685 |
-1,076 |
Hover/Click |
Jan22 |
210830 |
890.1 |
894.6 |
876.8 |
883.5 |
-6.6 |
2,300 |
60,740 |
+43 |
Hover/Click |
Mar22 |
210830 |
861.3 |
864.1 |
848.2 |
859.2 |
-1.8 |
2,139 |
24,338 |
+379 |
Hover/Click |
May22 |
210830 |
830.3 |
832.3 |
819.7 |
831.1 |
+1.3 |
1,361 |
9,092 |
+562 |
Hover/Click |
Jul22 |
210830 |
798.5 |
799.6 |
783.7 |
798.8 |
+3.2 |
427 |
6,670 |
+126 |
Hover/Click |
Total Volume and Open Interest |
14,898 |
219,187 |
+47 |
|
Corn(CBOT) |
Weekly |
Monthly |
Sep21 |
210830 |
557.25 |
560.00 |
531.50 |
540.25 |
-17.75 |
73,859 |
82,468 |
-17,266 |
Hover/Click |
Dec21 |
210830 |
553.00 |
558.00 |
536.75 |
542.75 |
-11.00 |
111,370 |
785,215 |
-494 |
Hover/Click |
Mar22 |
210830 |
559.00 |
564.25 |
544.75 |
550.75 |
-9.50 |
19,881 |
217,168 |
+2,064 |
Hover/Click |
May22 |
210830 |
564.00 |
568.25 |
549.50 |
555.50 |
-8.75 |
7,395 |
116,625 |
+2,017 |
Hover/Click |
Jul22 |
210830 |
561.50 |
565.75 |
549.25 |
555.25 |
-6.25 |
8,158 |
95,501 |
+1,539 |
Hover/Click |
Sep22 |
210830 |
524.50 |
529.75 |
514.25 |
520.75 |
-4.50 |
2,045 |
42,460 |
-233 |
Hover/Click |
Dec22 |
210830 |
514.50 |
519.00 |
504.75 |
510.75 |
-3.75 |
6,060 |
81,953 |
-337 |
Hover/Click |
Mar23 |
210830 |
524.25 |
525.75 |
512.00 |
518.00 |
-3.50 |
99 |
3,096 |
+22 |
Hover/Click |
May23 |
210830 |
522.25 |
525.75 |
516.75 |
522.25 |
-3.25 |
36 |
322 |
+23 |
Hover/Click |
Jul23 |
210830 |
528.50 |
533.50 |
518.50 |
524.50 |
-3.25 |
55 |
1,265 |
+31 |
Hover/Click |
Total Volume and Open Interest |
229,002 |
1,431,308 |
-12,641 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Sep21 |
210830 |
720.50 |
728.50 |
707.50 |
708.75 |
-9.75 |
17,849 |
34,345 |
-2,383 |
Hover/Click |
Dec21 |
210830 |
734.75 |
743.50 |
722.25 |
723.50 |
-9.00 |
55,074 |
217,209 |
+1,053 |
Hover/Click |
Mar22 |
210830 |
748.50 |
755.50 |
735.75 |
736.75 |
-8.50 |
13,863 |
72,947 |
+584 |
Hover/Click |
May22 |
210830 |
750.75 |
759.75 |
741.00 |
741.75 |
-7.75 |
5,142 |
20,878 |
+512 |
Hover/Click |
Jul22 |
210830 |
719.25 |
727.25 |
714.25 |
715.50 |
-3.00 |
2,299 |
29,371 |
-83 |
Hover/Click |
Sep22 |
210830 |
726.25 |
727.50 |
716.00 |
716.50 |
-3.25 |
907 |
4,692 |
+76 |
Hover/Click |
Total Volume and Open Interest |
95,991 |
395,842 |
-231 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Sep21 |
210830 |
715.25 |
724.75 |
701.00 |
704.25 |
-8.00 |
12,648 |
8,768 |
-4,120 |
Hover/Click |
Dec21 |
210830 |
728.25 |
735.25 |
711.00 |
712.50 |
-11.50 |
26,364 |
137,676 |
+2,811 |
Hover/Click |
Mar22 |
210830 |
736.50 |
743.75 |
720.00 |
721.50 |
-11.25 |
6,736 |
56,090 |
+1,629 |
Hover/Click |
May22 |
210830 |
739.25 |
745.25 |
722.75 |
724.50 |
-10.50 |
944 |
13,434 |
+240 |
Hover/Click |
Jul22 |
210830 |
712.00 |
720.00 |
705.50 |
707.25 |
-4.75 |
640 |
10,386 |
+132 |
Hover/Click |
Sep22 |
210830 |
721.50 |
721.50 |
708.25 |
709.50 |
-5.25 |
98 |
1,309 |
-3 |
Hover/Click |
Dec22 |
210830 |
726.00 |
728.50 |
716.00 |
716.50 |
-5.25 |
285 |
2,098 |
+42 |
Hover/Click |
Total Volume and Open Interest |
47,721 |
230,071 |
+735 |
|
Wheat(MGE) |
Weekly |
Monthly |
Sep21 |
210830 |
938.00 |
944.50 |
915.75 |
920.00 |
-16.25 |
3,137 |
5,892 |
-1,812 |
Hover/Click |
Dec21 |
210830 |
918.00 |
927.00 |
906.75 |
909.75 |
-8.00 |
7,558 |
45,464 |
+1,169 |
Hover/Click |
Mar22 |
210830 |
904.75 |
911.75 |
895.00 |
897.25 |
-5.50 |
1,750 |
13,739 |
+622 |
Hover/Click |
May22 |
210830 |
894.25 |
899.00 |
884.00 |
885.25 |
-4.50 |
276 |
3,669 |
+103 |
Hover/Click |
Jul22 |
210830 |
874.50 |
881.50 |
869.75 |
869.75 |
-4.50 |
101 |
1,159 |
+3 |
Hover/Click |
Sep22 |
210830 |
786.00 |
788.00 |
775.75 |
778.50 |
-3.75 |
40 |
1,112 |
+0 |
Hover/Click |
Total Volume and Open Interest |
12,865 |
71,433 |
+86 |
|
Oats(CBOT) |
Weekly |
Monthly |
Sep21 |
210830 |
523.25 |
533.25 |
509.25 |
509.25 |
-8.75 |
44 |
124 |
-38 |
Hover/Click |
Dec21 |
210830 |
519.50 |
525.00 |
509.75 |
510.25 |
-11.50 |
264 |
4,336 |
+70 |
Hover/Click |
Mar22 |
210830 |
517.75 |
520.25 |
506.50 |
507.75 |
-9.75 |
16 |
335 |
+7 |
Hover/Click |
May22 |
210830 |
516.00 |
516.00 |
504.75 |
504.75 |
-9.50 |
0 |
83 |
+0 |
Hover/Click |
Total Volume and Open Interest |
324 |
4,941 |
+39 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Sep21 |
210830 |
13.20 |
13.30 |
13.05 |
13.16 |
-0.07 |
252 |
1,036 |
-225 |
Hover/Click |
Nov21 |
210830 |
13.41 |
13.51 |
13.29 |
13.44 |
-0.02 |
382 |
6,111 |
+244 |
Hover/Click |
Jan22 |
210830 |
13.50 |
13.57 |
13.48 |
13.57 |
-0.03 |
29 |
308 |
+12 |
Hover/Click |
Mar22 |
210830 |
13.60 |
13.68 |
13.60 |
13.68 |
-0.03 |
13 |
263 |
+2 |
Hover/Click |
Total Volume and Open Interest |
676 |
7,720 |
+33 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Aug21 |
210830 |
123.600 |
123.600 |
120.100 |
120.250 |
-1.750 |
1,822 |
833 |
-677 |
Hover/Click |
Oct21 |
210830 |
129.325 |
129.325 |
128.185 |
128.325 |
-0.805 |
20,994 |
122,647 |
-887 |
Hover/Click |
Dec21 |
210830 |
135.350 |
135.485 |
134.235 |
134.685 |
-0.640 |
11,498 |
80,256 |
+1,105 |
Hover/Click |
Feb22 |
210830 |
138.935 |
139.100 |
138.185 |
138.580 |
-0.370 |
6,761 |
52,353 |
+154 |
Hover/Click |
Apr22 |
210830 |
141.900 |
142.100 |
141.150 |
141.685 |
-0.195 |
4,962 |
37,604 |
+953 |
Hover/Click |
Jun22 |
210830 |
136.325 |
136.450 |
135.535 |
136.050 |
-0.185 |
1,319 |
12,583 |
+407 |
Hover/Click |
Total Volume and Open Interest |
47,988 |
311,754 |
+1,185 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Sep21 |
210830 |
164.550 |
165.400 |
163.880 |
164.050 |
-0.600 |
2,356 |
7,522 |
-596 |
Hover/Click |
Oct21 |
210830 |
168.900 |
169.550 |
167.600 |
168.950 |
+0.515 |
4,629 |
19,752 |
-169 |
Hover/Click |
Nov21 |
210830 |
170.650 |
171.150 |
169.200 |
170.535 |
+0.585 |
2,378 |
9,000 |
+262 |
Hover/Click |
Jan22 |
210830 |
169.950 |
170.130 |
168.500 |
169.600 |
+0.450 |
1,664 |
6,429 |
+248 |
Hover/Click |
Mar22 |
210830 |
169.685 |
169.830 |
168.450 |
169.300 |
+0.420 |
580 |
3,903 |
+131 |
Hover/Click |
Apr22 |
210830 |
169.650 |
170.500 |
169.400 |
170.250 |
+0.500 |
341 |
1,094 |
+142 |
Hover/Click |
May22 |
210830 |
171.000 |
171.130 |
170.100 |
170.500 |
+0.100 |
120 |
1,161 |
+46 |
Hover/Click |
Total Volume and Open Interest |
12,068 |
48,861 |
-2,594 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Oct21 |
210830 |
91.430 |
91.430 |
89.400 |
90.150 |
-0.580 |
14,077 |
98,680 |
-456 |
Hover/Click |
Dec21 |
210830 |
83.480 |
83.600 |
82.430 |
82.730 |
-0.320 |
7,387 |
75,674 |
+430 |
Hover/Click |
Feb22 |
210830 |
84.780 |
84.950 |
83.580 |
83.750 |
-0.580 |
3,191 |
42,303 |
-312 |
Hover/Click |
Apr22 |
210830 |
86.250 |
86.250 |
85.150 |
85.380 |
-0.370 |
1,607 |
28,408 |
+244 |
Hover/Click |
May22 |
210830 |
88.750 |
88.750 |
88.430 |
88.450 |
-0.150 |
0 |
733 |
+0 |
|
Jun22 |
210830 |
92.950 |
93.400 |
92.500 |
92.750 |
-0.200 |
675 |
15,023 |
+186 |
Hover/Click |
Jul22 |
210830 |
92.350 |
92.750 |
92.000 |
92.150 |
-0.300 |
675 |
4,411 |
+321 |
Hover/Click |
Aug22 |
210830 |
90.000 |
90.300 |
89.750 |
90.030 |
-0.250 |
247 |
2,473 |
+122 |
Hover/Click |
Total Volume and Open Interest |
27,859 |
268,588 |
+535 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Aug21 |
210830 |
15.98 |
15.98 |
15.97 |
15.97 |
-0.01 |
81 |
4,294 |
+10 |
Hover/Click |
Sep21 |
210830 |
16.80 |
16.89 |
16.62 |
16.66 |
-0.10 |
508 |
4,439 |
-98 |
Hover/Click |
Oct21 |
210830 |
16.56 |
16.72 |
16.50 |
16.66 |
+0.12 |
500 |
4,856 |
+194 |
Hover/Click |
Nov21 |
210830 |
17.05 |
17.11 |
16.93 |
17.06 |
+0.02 |
201 |
2,979 |
+40 |
Hover/Click |
Dec21 |
210830 |
17.19 |
17.30 |
17.18 |
17.23 |
+0.01 |
75 |
2,382 |
+37 |
Hover/Click |
Jan22 |
210830 |
17.20 |
17.20 |
17.06 |
17.15 |
-0.02 |
42 |
1,519 |
+18 |
Hover/Click |
Feb22 |
210830 |
17.20 |
17.25 |
17.20 |
17.20 |
unch |
18 |
1,246 |
+6 |
Hover/Click |
Mar22 |
210830 |
17.33 |
17.33 |
17.33 |
17.33 |
unch |
14 |
1,121 |
+2 |
Hover/Click |
Apr22 |
210830 |
17.40 |
17.41 |
17.40 |
17.40 |
unch |
12 |
680 |
+2 |
Hover/Click |
May22 |
210830 |
17.40 |
17.41 |
17.40 |
17.41 |
unch |
2 |
683 |
+1 |
Hover/Click |
Jun22 |
210830 |
17.41 |
17.48 |
17.41 |
17.43 |
unch |
4 |
621 |
+3 |
Hover/Click |
Jul22 |
210830 |
17.50 |
17.50 |
17.50 |
17.50 |
-0.01 |
85 |
251 |
+44 |
Hover/Click |
Aug22 |
210830 |
17.62 |
17.62 |
17.62 |
17.62 |
unch |
87 |
263 |
+45 |
Hover/Click |
Total Volume and Open Interest |
1,629 |
26,002 |
+304 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Sep21 |
210830 |
2617 |
2617 |
2617 |
2617 |
+15 |
0 |
1,006 |
-91 |
Hover/Click |
Dec21 |
210830 |
2575 |
2604 |
2575 |
2597 |
+15 |
14,552 |
104,916 |
+296 |
Hover/Click |
Mar22 |
210830 |
2603 |
2622 |
2597 |
2615 |
+14 |
5,726 |
48,902 |
+464 |
Hover/Click |
May22 |
210830 |
2595 |
2613 |
2592 |
2609 |
+12 |
2,203 |
24,269 |
+169 |
Hover/Click |
Jul22 |
210830 |
2583 |
2600 |
2583 |
2599 |
+12 |
984 |
11,777 |
+142 |
Hover/Click |
Sep22 |
210830 |
2576 |
2592 |
2576 |
2592 |
+13 |
300 |
11,380 |
+139 |
Hover/Click |
Dec22 |
210830 |
2571 |
2585 |
2571 |
2585 |
+12 |
191 |
16,262 |
+51 |
Hover/Click |
Total Volume and Open Interest |
24,327 |
225,637 |
+1,407 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Sep21 |
210830 |
190.55 |
197.40 |
190.55 |
197.40 |
+7.90 |
14 |
272 |
-14 |
Hover/Click |
Dec21 |
210830 |
192.20 |
200.20 |
192.00 |
199.90 |
+7.70 |
12,965 |
139,435 |
-580 |
Hover/Click |
Mar22 |
210830 |
194.70 |
202.65 |
194.60 |
202.40 |
+7.65 |
5,748 |
70,530 |
-728 |
Hover/Click |
May22 |
210830 |
195.80 |
203.65 |
195.55 |
203.40 |
+7.60 |
3,179 |
28,965 |
+782 |
Hover/Click |
Jul22 |
210830 |
196.40 |
204.15 |
196.35 |
203.95 |
+7.50 |
1,207 |
10,376 |
+159 |
Hover/Click |
Sep22 |
210830 |
196.90 |
204.35 |
196.70 |
204.35 |
+7.40 |
178 |
7,993 |
-39 |
Hover/Click |
Total Volume and Open Interest |
23,468 |
277,944 |
-399 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Sep21 |
210830 |
142.10 |
143.75 |
135.10 |
136.15 |
-7.60 |
454 |
1,157 |
-349 |
Hover/Click |
Nov21 |
210830 |
146.05 |
146.70 |
139.00 |
139.40 |
-7.85 |
967 |
10,282 |
+503 |
Hover/Click |
Jan22 |
210830 |
143.00 |
143.00 |
139.70 |
139.70 |
-7.15 |
78 |
955 |
-4 |
Hover/Click |
Mar22 |
210830 |
139.70 |
139.70 |
139.70 |
139.70 |
-6.20 |
23 |
116 |
+0 |
Hover/Click |
May22 |
210830 |
139.45 |
139.45 |
139.45 |
139.45 |
-5.95 |
0 |
39 |
+0 |
Hover/Click |
Jul22 |
210830 |
140.95 |
140.95 |
140.95 |
140.95 |
-5.90 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,522 |
12,550 |
+150 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct21 |
210830 |
20.04 |
20.30 |
20.01 |
20.22 |
+0.18 |
36,323 |
402,466 |
-4,395 |
Hover/Click |
Mar22 |
210830 |
20.69 |
20.90 |
20.65 |
20.85 |
+0.17 |
19,568 |
270,159 |
-347 |
Hover/Click |
May22 |
210830 |
19.85 |
20.05 |
19.80 |
20.01 |
+0.15 |
10,124 |
126,426 |
+1,604 |
Hover/Click |
Jul22 |
210830 |
18.92 |
19.11 |
18.85 |
19.07 |
+0.15 |
4,589 |
99,414 |
+236 |
Hover/Click |
Oct22 |
210830 |
18.48 |
18.70 |
18.43 |
18.66 |
+0.16 |
3,588 |
74,358 |
-1,570 |
Hover/Click |
Mar23 |
210830 |
18.41 |
18.59 |
18.35 |
18.54 |
+0.10 |
1,515 |
32,909 |
+455 |
Hover/Click |
May23 |
210830 |
17.26 |
17.47 |
17.20 |
17.41 |
+0.11 |
397 |
14,510 |
-105 |
Hover/Click |
Jul23 |
210830 |
16.38 |
16.52 |
16.34 |
16.48 |
+0.12 |
220 |
19,069 |
-52 |
Hover/Click |
Total Volume and Open Interest |
76,591 |
1,058,728 |
-4,111 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Sep21 |
210827 |
1740 |
1747 |
1729 |
1732 |
-13 |
1,522 |
36,971 |
-147 |
Hover/Click |
Dec21 |
210827 |
1793 |
1800 |
1778 |
1781 |
-16 |
7,160 |
92,304 |
+126 |
Hover/Click |
Mar22 |
210827 |
1792 |
1796 |
1780 |
1784 |
-9 |
4,785 |
72,081 |
+771 |
Hover/Click |
May22 |
210827 |
1786 |
1789 |
1775 |
1778 |
-9 |
2,683 |
36,541 |
-124 |
Hover/Click |
Jul22 |
210827 |
1766 |
1770 |
1758 |
1762 |
-8 |
1,552 |
20,693 |
+345 |
Hover/Click |
Sep22 |
210827 |
1754 |
1762 |
1749 |
1754 |
-7 |
1,325 |
25,900 |
+561 |
Hover/Click |
Dec22 |
210827 |
1745 |
1755 |
1740 |
1746 |
-7 |
531 |
14,736 |
+226 |
Hover/Click |
Total Volume and Open Interest |
19,621 |
303,251 |
+1,817 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Oct21 |
210827 |
477.20 |
489.60 |
477.20 |
487.40 |
+10.20 |
2,806 |
28,468 |
-738 |
Hover/Click |
Dec21 |
210827 |
500.50 |
510.20 |
500.30 |
509.50 |
+9.10 |
2,431 |
24,288 |
-4 |
Hover/Click |
Mar22 |
210827 |
509.50 |
519.00 |
509.50 |
518.50 |
+9.00 |
729 |
15,513 |
+96 |
Hover/Click |
May22 |
210827 |
507.90 |
514.00 |
507.90 |
513.80 |
+8.50 |
242 |
8,867 |
-46 |
Hover/Click |
Aug22 |
210827 |
497.70 |
501.00 |
496.50 |
501.00 |
+6.40 |
86 |
6,390 |
+14 |
Hover/Click |
Total Volume and Open Interest |
6,331 |
87,746 |
-676 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct21 |
210830 |
96.01 |
96.08 |
95.53 |
95.61 |
-0.66 |
7 |
343 |
-3 |
Hover/Click |
Dec21 |
210830 |
94.81 |
94.97 |
93.43 |
94.23 |
-0.61 |
10,974 |
157,150 |
-441 |
Hover/Click |
Mar22 |
210830 |
93.80 |
93.99 |
92.66 |
93.43 |
-0.40 |
2,764 |
62,396 |
-413 |
Hover/Click |
May22 |
210830 |
93.20 |
93.23 |
92.21 |
92.87 |
-0.31 |
1,082 |
16,628 |
+234 |
Hover/Click |
Jul22 |
210830 |
91.50 |
91.50 |
90.67 |
91.26 |
-0.29 |
521 |
14,059 |
+90 |
Hover/Click |
Oct22 |
210830 |
85.94 |
85.94 |
85.94 |
85.94 |
-0.25 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
15,670 |
269,525 |
-319 |
|
Lumber(CME) |
Weekly |
Monthly |
Sep21 |
210830 |
486.6 |
498.5 |
481.1 |
483.5 |
-1.7 |
166 |
990 |
-32 |
|
Nov21 |
210830 |
519.0 |
543.9 |
518.1 |
533.1 |
+15.4 |
154 |
1,215 |
+44 |
|
Jan22 |
210830 |
542.0 |
560.0 |
542.0 |
555.0 |
+22.1 |
21 |
238 |
-13 |
|
Mar22 |
210830 |
561.8 |
561.8 |
561.8 |
561.8 |
+22.1 |
0 |
43 |
+0 |
|
May22 |
210830 |
560.1 |
569.9 |
560.1 |
569.9 |
unch |
0 |
17 |
+0 |
|
Jul22 |
210830 |
555.1 |
555.1 |
555.1 |
555.1 |
unch |
|
|
|
|
Sep22 |
210830 |
555.1 |
555.1 |
555.1 |
555.1 |
unch |
|
|
|
|
Total Volume and Open Interest |
341 |
2,503 |
-1 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Oct21 |
210830 |
69.30 |
69.64 |
67.67 |
69.21 |
+0.47 |
344,286 |
354,034 |
-2,915 |
Hover/Click |
Nov21 |
210830 |
68.94 |
69.36 |
67.53 |
68.93 |
+0.45 |
101,995 |
245,706 |
-1,041 |
Hover/Click |
Dec21 |
210830 |
68.60 |
68.97 |
67.23 |
68.56 |
+0.45 |
93,825 |
258,349 |
+3,405 |
Hover/Click |
Jan22 |
210830 |
68.10 |
68.53 |
66.88 |
68.16 |
+0.46 |
22,733 |
109,598 |
+3,224 |
Hover/Click |
Feb22 |
210830 |
67.79 |
67.89 |
66.50 |
67.71 |
+0.46 |
17,561 |
65,373 |
+1,493 |
Hover/Click |
Mar22 |
210830 |
67.50 |
67.56 |
66.09 |
67.26 |
+0.44 |
20,105 |
105,246 |
-1,276 |
Hover/Click |
Apr22 |
210830 |
66.71 |
67.02 |
65.79 |
66.81 |
+0.42 |
3,347 |
44,933 |
-270 |
Hover/Click |
May22 |
210830 |
66.46 |
66.63 |
65.57 |
66.36 |
+0.39 |
3,660 |
53,532 |
+226 |
Hover/Click |
Jun22 |
210830 |
65.70 |
66.27 |
64.87 |
65.91 |
+0.37 |
16,656 |
142,068 |
-189 |
Hover/Click |
Jul22 |
210830 |
65.36 |
65.74 |
64.56 |
65.45 |
+0.35 |
976 |
42,575 |
-64 |
Hover/Click |
Aug22 |
210830 |
64.90 |
65.28 |
64.07 |
65.00 |
+0.33 |
592 |
38,077 |
+24 |
Hover/Click |
Sep22 |
210830 |
64.37 |
64.65 |
63.84 |
64.56 |
+0.30 |
4,337 |
55,111 |
-1,394 |
Hover/Click |
Oct22 |
210830 |
63.98 |
64.15 |
63.84 |
64.15 |
+0.28 |
852 |
20,152 |
+50 |
Hover/Click |
Nov22 |
210830 |
63.50 |
63.76 |
63.44 |
63.76 |
+0.25 |
1,298 |
28,718 |
+396 |
Hover/Click |
Dec22 |
210830 |
63.50 |
63.77 |
62.60 |
63.39 |
+0.23 |
26,501 |
182,019 |
+1,690 |
Hover/Click |
Jan23 |
210830 |
62.96 |
62.96 |
62.74 |
62.96 |
+0.21 |
622 |
19,080 |
+477 |
Hover/Click |
Total Volume and Open Interest |
672,555 |
2,061,961 |
+6,741 |
|
e-miNY Crude Oil(NYM) |
Oct21 |
210830 |
69.275 |
69.650 |
67.675 |
69.200 |
+0.450 |
17,976 |
1,916 |
-126 |
|
Nov21 |
210830 |
69.000 |
69.250 |
67.550 |
68.925 |
+0.450 |
1,320 |
365 |
-21 |
|
Dec21 |
210830 |
68.550 |
68.875 |
67.250 |
68.550 |
+0.450 |
174 |
565 |
-5 |
|
Jan22 |
210830 |
68.300 |
68.450 |
66.900 |
68.150 |
+0.450 |
13 |
46 |
-1 |
|
Feb22 |
210830 |
67.500 |
67.700 |
67.175 |
67.700 |
+0.450 |
10 |
18 |
-3 |
|
Mar22 |
210830 |
67.150 |
67.250 |
66.775 |
67.250 |
+0.425 |
0 |
34 |
+0 |
|
Apr22 |
210830 |
66.150 |
66.800 |
66.150 |
66.800 |
+0.400 |
8 |
65 |
-2 |
|
May22 |
210830 |
65.500 |
66.350 |
65.350 |
66.350 |
+0.375 |
0 |
16 |
+0 |
|
Jun22 |
210830 |
65.900 |
65.900 |
65.000 |
65.900 |
+0.350 |
7 |
93 |
+4 |
|
Jul22 |
210830 |
65.450 |
65.450 |
65.450 |
65.450 |
+0.350 |
0 |
15 |
+0 |
|
Total Volume and Open Interest |
19,512 |
3,291 |
-150 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Sep21 |
210830 |
212.99 |
216.25 |
210.21 |
214.03 |
+3.11 |
39,564 |
17,729 |
-9,710 |
Hover/Click |
Oct21 |
210830 |
212.96 |
215.69 |
209.79 |
213.78 |
+3.08 |
89,155 |
121,972 |
+6,156 |
Hover/Click |
Nov21 |
210830 |
212.08 |
214.36 |
209.42 |
213.24 |
+2.93 |
31,685 |
58,128 |
+576 |
Hover/Click |
Dec21 |
210830 |
211.50 |
214.00 |
209.00 |
212.75 |
+2.88 |
27,968 |
52,566 |
+1,459 |
Hover/Click |
Jan22 |
210830 |
211.71 |
212.84 |
208.52 |
212.24 |
+2.87 |
10,287 |
26,262 |
+2,804 |
Hover/Click |
Feb22 |
210830 |
211.01 |
211.65 |
207.69 |
211.38 |
+2.86 |
4,274 |
13,164 |
-872 |
Hover/Click |
Mar22 |
210830 |
209.78 |
210.40 |
206.47 |
210.08 |
+2.74 |
6,387 |
25,784 |
+237 |
Hover/Click |
Apr22 |
210830 |
206.50 |
208.50 |
204.75 |
208.22 |
+2.63 |
1,427 |
6,728 |
+298 |
Hover/Click |
May22 |
210830 |
206.38 |
206.98 |
203.44 |
206.89 |
+2.55 |
982 |
5,555 |
+49 |
Hover/Click |
Jun22 |
210830 |
206.03 |
206.68 |
202.69 |
205.97 |
+2.52 |
4,904 |
27,956 |
-418 |
Hover/Click |
Jul22 |
210830 |
205.26 |
205.77 |
204.82 |
205.77 |
+2.51 |
934 |
4,213 |
+176 |
Hover/Click |
Aug22 |
210830 |
205.17 |
205.69 |
203.60 |
205.69 |
+2.52 |
796 |
2,649 |
+93 |
Hover/Click |
Sep22 |
210830 |
205.70 |
205.70 |
205.70 |
205.70 |
+2.52 |
895 |
3,063 |
+29 |
Hover/Click |
Oct22 |
210830 |
205.82 |
205.82 |
205.82 |
205.82 |
+2.54 |
335 |
2,563 |
+168 |
Hover/Click |
Total Volume and Open Interest |
221,042 |
393,149 |
+986 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Sep21 |
210830 |
230.97 |
236.87 |
228.13 |
231.27 |
+3.85 |
53,562 |
21,349 |
-14,698 |
Hover/Click |
Oct21 |
210830 |
216.61 |
221.17 |
212.03 |
215.38 |
+3.42 |
136,745 |
136,746 |
-2,203 |
Hover/Click |
Nov21 |
210830 |
207.15 |
212.19 |
204.29 |
207.37 |
+2.65 |
76,876 |
55,257 |
+5,954 |
Hover/Click |
Dec21 |
210830 |
202.22 |
207.10 |
200.10 |
202.97 |
+2.36 |
43,603 |
55,544 |
-88 |
Hover/Click |
Jan22 |
210830 |
203.19 |
204.05 |
198.35 |
201.12 |
+2.28 |
14,872 |
16,392 |
+568 |
Hover/Click |
Feb22 |
210830 |
203.19 |
203.84 |
198.20 |
200.77 |
+2.18 |
3,126 |
8,134 |
+655 |
Hover/Click |
Mar22 |
210830 |
202.36 |
202.36 |
199.30 |
201.43 |
+2.06 |
2,552 |
13,884 |
+385 |
Hover/Click |
Apr22 |
210830 |
212.47 |
213.15 |
210.90 |
212.93 |
+1.79 |
628 |
6,492 |
-40 |
Hover/Click |
May22 |
210830 |
212.56 |
212.74 |
210.70 |
212.74 |
+1.65 |
686 |
3,298 |
-158 |
Hover/Click |
Jun22 |
210830 |
214.00 |
214.00 |
209.12 |
211.36 |
+1.47 |
548 |
4,314 |
-264 |
Hover/Click |
Total Volume and Open Interest |
333,642 |
331,712 |
-9,816 |
|
e-miNY RBOB Gasoline(NYM) |
Sep21 |
210830 |
230.10 |
231.27 |
230.10 |
231.27 |
+3.85 |
0 |
4 |
+0 |
|
Oct21 |
210830 |
215.38 |
215.38 |
215.38 |
215.38 |
+3.42 |
|
|
|
|
Nov21 |
210830 |
207.37 |
207.37 |
207.37 |
207.37 |
+2.65 |
|
|
|
|
Dec21 |
210830 |
202.97 |
202.97 |
202.97 |
202.97 |
+2.36 |
|
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Oct21 |
210830 |
4.499 |
4.526 |
4.222 |
4.305 |
-0.083 |
242,845 |
256,602 |
+12,334 |
Hover/Click |
Nov21 |
210830 |
4.535 |
4.566 |
4.276 |
4.359 |
-0.075 |
70,650 |
199,416 |
+2,177 |
Hover/Click |
Dec21 |
210830 |
4.620 |
4.642 |
4.371 |
4.448 |
-0.074 |
36,743 |
87,912 |
+877 |
Hover/Click |
Jan22 |
210830 |
4.650 |
4.689 |
4.429 |
4.499 |
-0.075 |
46,944 |
142,485 |
-2,755 |
Hover/Click |
Feb22 |
210830 |
4.547 |
4.568 |
4.336 |
4.404 |
-0.076 |
14,442 |
56,178 |
+620 |
Hover/Click |
Mar22 |
210830 |
4.199 |
4.211 |
4.017 |
4.075 |
-0.065 |
33,511 |
110,105 |
+2,594 |
Hover/Click |
Apr22 |
210830 |
3.529 |
3.529 |
3.378 |
3.420 |
-0.052 |
29,616 |
114,569 |
+3,564 |
Hover/Click |
May22 |
210830 |
3.397 |
3.428 |
3.289 |
3.330 |
-0.049 |
18,413 |
105,364 |
+3,667 |
Hover/Click |
Jun22 |
210830 |
3.430 |
3.454 |
3.314 |
3.356 |
-0.049 |
8,804 |
32,468 |
+125 |
Hover/Click |
Jul22 |
210830 |
3.454 |
3.484 |
3.344 |
3.389 |
-0.047 |
5,901 |
27,495 |
+434 |
Hover/Click |
Aug22 |
210830 |
3.466 |
3.488 |
3.351 |
3.398 |
-0.045 |
5,563 |
27,693 |
+1,593 |
Hover/Click |
Sep22 |
210830 |
3.451 |
3.474 |
3.338 |
3.387 |
-0.045 |
4,639 |
29,020 |
+993 |
Hover/Click |
Oct22 |
210830 |
3.483 |
3.505 |
3.367 |
3.416 |
-0.043 |
16,123 |
78,402 |
+6,055 |
Hover/Click |
Nov22 |
210830 |
3.548 |
3.568 |
3.435 |
3.481 |
-0.042 |
3,161 |
29,778 |
+560 |
Hover/Click |
Dec22 |
210830 |
3.680 |
3.680 |
3.566 |
3.610 |
-0.041 |
2,098 |
24,457 |
+241 |
Hover/Click |
Jan23 |
210830 |
3.749 |
3.761 |
3.652 |
3.691 |
-0.038 |
2,742 |
18,792 |
+427 |
Hover/Click |
Total Volume and Open Interest |
623,371 |
1,416,290 |
+23,946 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Oct21 |
210830 |
73.25 |
73.69 |
72.00 |
73.41 |
+0.71 |
179,568 |
146,855 |
-39,931 |
Hover/Click |
Nov21 |
210830 |
71.98 |
72.69 |
71.02 |
72.23 |
+0.53 |
299,945 |
555,953 |
+13,706 |
Hover/Click |
Dec21 |
210830 |
71.27 |
72.00 |
70.38 |
71.53 |
+0.48 |
181,291 |
349,853 |
+10,284 |
Hover/Click |
Jan22 |
210830 |
70.74 |
71.34 |
69.84 |
70.94 |
+0.47 |
52,942 |
151,816 |
+845 |
Hover/Click |
Feb22 |
210830 |
70.07 |
70.81 |
69.34 |
70.42 |
+0.45 |
24,298 |
93,459 |
-1,127 |
Hover/Click |
Mar22 |
210830 |
69.66 |
70.34 |
68.96 |
69.95 |
+0.42 |
21,448 |
112,816 |
-627 |
Hover/Click |
Apr22 |
210830 |
69.38 |
69.90 |
68.60 |
69.54 |
+0.40 |
7,753 |
44,185 |
+514 |
Hover/Click |
May22 |
210830 |
69.01 |
69.52 |
68.31 |
69.15 |
+0.37 |
4,893 |
54,468 |
-513 |
Hover/Click |
Jun22 |
210830 |
68.66 |
69.20 |
67.90 |
68.77 |
+0.34 |
29,108 |
161,208 |
+2,113 |
Hover/Click |
Jul22 |
210830 |
68.31 |
68.40 |
68.31 |
68.40 |
+0.32 |
4,148 |
40,176 |
-341 |
Hover/Click |
Aug22 |
210830 |
68.06 |
68.09 |
67.79 |
68.05 |
+0.29 |
2,425 |
30,591 |
+291 |
Hover/Click |
Sep22 |
210830 |
67.88 |
67.88 |
67.72 |
67.72 |
+0.27 |
2,485 |
44,025 |
-85 |
Hover/Click |
Oct22 |
210830 |
67.38 |
67.38 |
67.38 |
67.38 |
+0.24 |
729 |
26,777 |
-218 |
Hover/Click |
Nov22 |
210830 |
67.04 |
67.04 |
67.04 |
67.04 |
+0.22 |
731 |
25,231 |
+282 |
Hover/Click |
Total Volume and Open Interest |
852,655 |
2,337,132 |
-13,019 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Sep21 |
210830 |
601.50 |
609.50 |
597.00 |
603.25 |
+4.75 |
80,839 |
155,618 |
-7,599 |
Hover/Click |
Oct21 |
210830 |
601.75 |
608.75 |
596.75 |
602.75 |
+4.25 |
124,723 |
233,047 |
+4,990 |
Hover/Click |
Nov21 |
210830 |
597.75 |
605.00 |
593.50 |
599.75 |
+4.25 |
47,194 |
130,915 |
-3,257 |
Hover/Click |
Dec21 |
210830 |
593.00 |
600.50 |
588.75 |
595.50 |
+4.25 |
67,163 |
166,511 |
-10,217 |
Hover/Click |
Jan22 |
210830 |
590.00 |
597.00 |
586.00 |
592.75 |
+4.50 |
16,491 |
70,251 |
-652 |
Hover/Click |
Feb22 |
210830 |
590.25 |
594.75 |
584.00 |
591.00 |
+4.50 |
7,338 |
22,247 |
+82 |
Hover/Click |
Mar22 |
210830 |
586.50 |
593.25 |
583.25 |
588.75 |
+4.00 |
6,556 |
31,186 |
+863 |
Hover/Click |
Apr22 |
210830 |
584.00 |
591.00 |
581.50 |
586.75 |
+4.25 |
3,088 |
13,202 |
-465 |
Hover/Click |
May22 |
210830 |
582.00 |
588.25 |
579.00 |
584.50 |
+4.25 |
967 |
14,735 |
+279 |
Hover/Click |
Jun22 |
210830 |
582.00 |
585.25 |
576.75 |
582.50 |
+4.25 |
5,619 |
66,585 |
-13 |
Hover/Click |
Total Volume and Open Interest |
367,553 |
1,007,191 |
-15,935 |
|
Ethanol(CBOT) |
Sep21 |
210830 |
2.220 |
2.220 |
2.220 |
2.220 |
unch |
|
|
|
|
Oct21 |
210830 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Nov21 |
210830 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Dec21 |
210830 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Jan22 |
210830 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Feb22 |
210830 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Mar22 |
210830 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Apr22 |
210830 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Oct21 |
210830 |
69.11 |
69.65 |
67.70 |
69.21 |
+0.47 |
42,030 |
79,324 |
-6,185 |
Hover/Click |
Nov21 |
210830 |
68.83 |
69.38 |
67.57 |
68.93 |
+0.45 |
44,702 |
58,862 |
+30 |
Hover/Click |
Dec21 |
210830 |
68.36 |
68.84 |
67.31 |
68.56 |
+0.45 |
34,281 |
96,643 |
+424 |
Hover/Click |
Jan22 |
210830 |
67.96 |
68.45 |
66.96 |
68.16 |
+0.46 |
13,290 |
21,901 |
+200 |
Hover/Click |
Feb22 |
210830 |
67.51 |
67.99 |
66.56 |
67.71 |
+0.46 |
5,262 |
9,751 |
+82 |
Hover/Click |
Mar22 |
210830 |
67.01 |
67.37 |
66.47 |
67.26 |
+0.44 |
4,709 |
24,084 |
+322 |
Hover/Click |
Apr22 |
210830 |
66.05 |
66.81 |
66.05 |
66.81 |
+0.42 |
822 |
11,544 |
-51 |
Hover/Click |
May22 |
210830 |
66.15 |
66.46 |
66.15 |
66.36 |
+0.39 |
283 |
7,487 |
+4 |
Hover/Click |
Jun22 |
210830 |
65.62 |
66.00 |
65.62 |
65.91 |
+0.37 |
4,708 |
48,280 |
+259 |
Hover/Click |
Jul22 |
210830 |
65.45 |
65.45 |
65.45 |
65.45 |
+0.35 |
28 |
3,808 |
+0 |
Hover/Click |
Aug22 |
210830 |
65.00 |
65.00 |
65.00 |
65.00 |
+0.33 |
72 |
4,243 |
+26 |
Hover/Click |
Sep22 |
210830 |
64.56 |
64.56 |
64.56 |
64.56 |
+0.30 |
644 |
9,121 |
-103 |
Hover/Click |
Oct22 |
210830 |
64.15 |
64.15 |
64.15 |
64.15 |
+0.28 |
111 |
4,326 |
-90 |
Hover/Click |
Nov22 |
210830 |
63.76 |
63.76 |
63.76 |
63.76 |
+0.25 |
3 |
5,969 |
-3 |
Hover/Click |
Dec22 |
210830 |
63.03 |
63.39 |
63.03 |
63.39 |
+0.23 |
6,721 |
88,770 |
+407 |
Hover/Click |
Jan23 |
210830 |
62.96 |
62.96 |
62.96 |
62.96 |
+0.21 |
33 |
1,826 |
+0 |
Hover/Click |
Total Volume and Open Interest |
160,292 |
547,082 |
-3,425 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep21 |
210830 |
92.680 |
92.790 |
92.595 |
92.652 |
-0.043 |
20,498 |
46,859 |
+262 |
Hover/Click |
Dec21 |
210830 |
92.710 |
92.785 |
92.605 |
92.658 |
-0.037 |
486 |
2,725 |
+148 |
Hover/Click |
Mar22 |
210830 |
92.550 |
92.680 |
92.520 |
92.577 |
-0.043 |
2 |
293 |
+1 |
Hover/Click |
Total Volume and Open Interest |
20,986 |
49,882 |
+411 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep21 |
210830 |
73.12 |
73.19 |
72.85 |
72.99 |
-0.14 |
61,618 |
189,409 |
-3,347 |
Hover/Click |
Dec21 |
210830 |
73.19 |
73.22 |
72.89 |
73.02 |
-0.14 |
283 |
1,324 |
+56 |
Hover/Click |
Mar22 |
210830 |
73.06 |
73.24 |
72.96 |
73.06 |
-0.14 |
0 |
48 |
+0 |
Hover/Click |
Total Volume and Open Interest |
61,908 |
190,901 |
-3,291 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep21 |
210830 |
137.53 |
137.76 |
137.34 |
137.68 |
-0.01 |
61,503 |
188,472 |
-2,331 |
Hover/Click |
Dec21 |
210830 |
137.60 |
137.77 |
137.37 |
137.70 |
-0.01 |
237 |
3,391 |
+47 |
Hover/Click |
Mar22 |
210830 |
137.62 |
137.80 |
137.43 |
137.74 |
-0.01 |
0 |
262 |
+0 |
Hover/Click |
Total Volume and Open Interest |
61,755 |
193,225 |
-2,284 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep21 |
210830 |
79.22 |
79.53 |
79.15 |
79.32 |
+0.08 |
60,070 |
155,568 |
-1,949 |
Hover/Click |
Dec21 |
210830 |
79.29 |
79.51 |
79.14 |
79.31 |
+0.08 |
799 |
10,665 |
+459 |
Hover/Click |
Mar22 |
210830 |
79.50 |
79.50 |
79.16 |
79.31 |
+0.07 |
36 |
886 |
+20 |
Hover/Click |
Jun22 |
210830 |
79.28 |
79.42 |
79.14 |
79.28 |
+0.07 |
0 |
187 |
+0 |
Hover/Click |
Total Volume and Open Interest |
60,931 |
167,592 |
-1,461 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep21 |
210830 |
91.05 |
91.17 |
90.95 |
91.01 |
-0.05 |
81,776 |
195,441 |
+2,424 |
Hover/Click |
Dec21 |
210830 |
91.10 |
91.23 |
91.02 |
91.08 |
-0.05 |
194 |
1,475 |
+13 |
Hover/Click |
Mar22 |
210830 |
91.20 |
91.35 |
91.15 |
91.20 |
-0.05 |
0 |
37 |
+0 |
Hover/Click |
Total Volume and Open Interest |
82,077 |
197,185 |
+2,381 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep21 |
210830 |
109.78 |
109.91 |
108.90 |
109.13 |
-0.64 |
21,468 |
44,193 |
+1,630 |
Hover/Click |
Dec21 |
210830 |
110.06 |
110.16 |
109.17 |
109.38 |
-0.64 |
32 |
702 |
+10 |
Hover/Click |
Mar22 |
210830 |
109.68 |
110.43 |
109.50 |
109.68 |
-0.64 |
2 |
78 |
+0 |
Hover/Click |
Total Volume and Open Interest |
21,502 |
45,007 |
+1,640 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep21 |
210830 |
118.01 |
118.14 |
117.86 |
118.07 |
+0.09 |
113,221 |
674,302 |
+2,227 |
Hover/Click |
Dec21 |
210830 |
118.23 |
118.34 |
118.08 |
118.28 |
+0.09 |
1,587 |
15,607 |
+473 |
Hover/Click |
Mar22 |
210830 |
118.47 |
118.60 |
118.34 |
118.55 |
+0.09 |
6 |
9,877 |
+4 |
Hover/Click |
Total Volume and Open Interest |
114,943 |
701,776 |
+2,701 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Sep21 |
210830 |
494.63 |
496.38 |
493.50 |
495.88 |
+1.63 |
35,697 |
146,784 |
-954 |
Hover/Click |
Dec21 |
210830 |
488.63 |
490.38 |
487.75 |
489.88 |
+1.50 |
181 |
3,219 |
-14 |
Hover/Click |
Total Volume and Open Interest |
35,879 |
150,016 |
-969 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Sep21 |
210830 |
192.50 |
193.60 |
191.35 |
192.75 |
+0.20 |
12,712 |
24,714 |
-2,447 |
Hover/Click |
Oct21 |
210830 |
191.80 |
193.10 |
190.60 |
192.00 |
+0.20 |
6,769 |
9,531 |
+3,824 |
|
Nov21 |
210830 |
191.15 |
191.70 |
189.80 |
191.15 |
+0.25 |
0 |
52 |
+0 |
|
Dec21 |
210830 |
189.55 |
190.55 |
188.75 |
190.15 |
+0.25 |
2,255 |
2,446 |
+2,212 |
Hover/Click |
Total Volume and Open Interest |
21,736 |
36,743 |
+3,589 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep21 |
210830 |
164~180 |
165~070 |
164~140 |
165~010 |
+0~170 |
781,214 |
250,531 |
-351,893 |
Hover/Click |
Dec21 |
210830 |
163~000 |
163~210 |
162~280 |
163~150 |
+0~170 |
570,295 |
1,055,802 |
+366,163 |
Hover/Click |
Mar22 |
210830 |
163~000 |
163~000 |
163~000 |
163~000 |
+0~070 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,351,509 |
1,306,334 |
+14,270 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210830 |
133~290 |
134~060 |
133~275 |
134~040 |
+0~075 |
3,102,536 |
1,144,382 |
-1,060,517 |
Hover/Click |
Dec21 |
210830 |
133~105 |
133~195 |
133~090 |
133~170 |
+0~070 |
2,306,905 |
3,198,738 |
+1,111,475 |
Hover/Click |
Mar22 |
210830 |
133~220 |
133~220 |
133~085 |
133~085 |
+0~070 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
5,409,441 |
4,343,123 |
+50,958 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210830 |
124~012 |
124~064 |
124~010 |
124~056 |
+0~046 |
2,205,757 |
664,784 |
-1,007,263 |
Hover/Click |
Dec21 |
210830 |
123~182 |
123~240 |
123~174 |
123~232 |
+0~052 |
1,897,508 |
3,006,086 |
+959,725 |
Hover/Click |
Mar22 |
210830 |
123~232 |
123~232 |
123~232 |
123~232 |
+0~052 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
4,103,265 |
3,670,870 |
-47,538 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210830 |
110~094 |
110~105 |
110~093 |
110~103 |
+0~006 |
1,397,060 |
485,350 |
-539,652 |
Hover/Click |
Dec21 |
210830 |
110~044 |
110~054 |
110~043 |
110~053 |
+0~006 |
1,228,510 |
1,540,917 |
+529,442 |
Hover/Click |
Mar22 |
210830 |
110~053 |
110~053 |
110~053 |
110~053 |
+0~006 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,625,570 |
2,026,267 |
-10,210 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Sep21 |
210830 |
99.875 |
99.880 |
99.875 |
99.878 |
unch |
91,475 |
1,001,361 |
-8,574 |
|
Dec21 |
210830 |
99.815 |
99.825 |
99.810 |
99.820 |
+0.005 |
103,216 |
1,113,342 |
+1,343 |
|
Mar22 |
210830 |
99.855 |
99.860 |
99.850 |
99.855 |
unch |
78,034 |
930,958 |
+6,830 |
|
Jun22 |
210830 |
99.815 |
99.820 |
99.810 |
99.815 |
unch |
116,343 |
797,900 |
-13,582 |
|
Sep22 |
210830 |
99.730 |
99.730 |
99.720 |
99.730 |
+0.005 |
136,437 |
742,500 |
+394 |
|
Dec22 |
210830 |
99.565 |
99.585 |
99.565 |
99.580 |
+0.010 |
207,304 |
1,002,392 |
+3,197 |
|
Mar23 |
210830 |
99.465 |
99.485 |
99.455 |
99.480 |
+0.020 |
143,844 |
988,448 |
-2,643 |
|
Jun23 |
210830 |
99.325 |
99.360 |
99.315 |
99.355 |
+0.035 |
170,662 |
754,823 |
+3,984 |
|
Sep23 |
210830 |
99.110 |
99.150 |
99.100 |
99.145 |
+0.040 |
148,536 |
729,726 |
+1,267 |
|
Dec23 |
210830 |
98.990 |
99.035 |
98.985 |
99.030 |
+0.040 |
153,713 |
1,011,909 |
+12,312 |
|
Mar24 |
210830 |
98.890 |
98.940 |
98.880 |
98.935 |
+0.045 |
108,337 |
381,168 |
-3,230 |
|
Jun24 |
210830 |
98.795 |
98.850 |
98.795 |
98.845 |
+0.050 |
84,943 |
405,831 |
-5,896 |
|
Sep24 |
210830 |
98.715 |
98.765 |
98.710 |
98.765 |
+0.050 |
72,922 |
415,459 |
-1,554 |
|
Dec24 |
210830 |
98.635 |
98.685 |
98.630 |
98.680 |
+0.045 |
136,548 |
927,825 |
+10,002 |
|
Mar25 |
210830 |
98.580 |
98.630 |
98.580 |
98.630 |
+0.050 |
44,642 |
341,794 |
-106 |
|
Jun25 |
210830 |
98.530 |
98.575 |
98.520 |
98.570 |
+0.045 |
37,409 |
190,304 |
-1,429 |
|
Sep25 |
210830 |
98.470 |
98.520 |
98.470 |
98.515 |
+0.040 |
32,151 |
164,796 |
-2,140 |
|
Dec25 |
210830 |
98.410 |
98.455 |
98.405 |
98.450 |
+0.040 |
38,124 |
174,311 |
-4,081 |
|
Total Volume and Open Interest |
1,970,450 |
12,491,713 |
-5,061 |
|
Ultra T-Bond(CBOT) |
Sep21 |
210830 |
199~10 |
200~15 |
198~31 |
200~03 |
+0~23 |
593,190 |
244,453 |
-340,494 |
|
Dec21 |
210830 |
197~18 |
198~22 |
197~07 |
198~11 |
+0~23 |
524,707 |
1,087,512 |
+318,713 |
|
Mar22 |
210830 |
198~11 |
198~11 |
198~11 |
198~11 |
+0~23 |
|
|
|
|
Total Volume and Open Interest |
1,117,897 |
1,331,965 |
-21,781 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep21 |
210830 |
149~245 |
150~065 |
149~225 |
150~040 |
+0~120 |
704,636 |
282,143 |
-343,848 |
|
Dec21 |
210830 |
147~275 |
148~115 |
147~270 |
148~090 |
+0~125 |
593,256 |
1,291,066 |
+291,834 |
|
Mar22 |
210830 |
148~090 |
148~090 |
148~090 |
148~090 |
+0~125 |
|
|
|
|
Total Volume and Open Interest |
1,297,892 |
1,573,209 |
-52,014 |
|
30 Day Federal Funds(CBOT) |
Aug21 |
210830 |
99.905 |
99.910 |
99.905 |
99.908 |
+0.003 |
1,828 |
119,591 |
-100 |
|
Sep21 |
210830 |
99.918 |
99.923 |
99.915 |
99.920 |
+0.005 |
1,431 |
89,544 |
-21 |
|
Oct21 |
210830 |
99.920 |
99.925 |
99.915 |
99.925 |
+0.005 |
3,083 |
83,546 |
+1,438 |
|
Nov21 |
210830 |
99.920 |
99.925 |
99.920 |
99.920 |
+0.005 |
6,898 |
91,896 |
-106 |
|
Dec21 |
210830 |
99.920 |
99.920 |
99.915 |
99.920 |
+0.005 |
4,681 |
55,378 |
+2,812 |
|
Jan22 |
210830 |
99.920 |
99.920 |
99.915 |
99.920 |
+0.005 |
2,078 |
84,284 |
+24 |
|
Total Volume and Open Interest |
43,797 |
1,046,019 |
+1,280 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Sep21 |
210830 |
152.15 |
152.38 |
152.12 |
152.22 |
+0.05 |
788 |
17,949 |
-95 |
Hover/Click |
Dec21 |
210830 |
152.22 |
152.30 |
152.21 |
152.21 |
+0.07 |
0 |
3 |
+0 |
Hover/Click |
Mar22 |
210830 |
152.21 |
152.21 |
152.21 |
152.21 |
+0.07 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
788 |
17,952 |
-95 |
|
Euro-Buxl(EUREX) |
Sep21 |
210830 |
214.18 |
215.24 |
213.58 |
214.94 |
+0.94 |
79,516 |
337,871 |
-15,436 |
|
Dec21 |
210830 |
212.34 |
213.58 |
212.00 |
213.28 |
+0.94 |
1,284 |
33,140 |
-2,874 |
|
Mar22 |
210830 |
212.14 |
212.14 |
212.14 |
212.14 |
+0.94 |
|
|
|
|
Total Volume and Open Interest |
80,800 |
371,011 |
-18,310 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep21 |
210830 |
176.11 |
176.40 |
175.83 |
176.28 |
+0.29 |
736,494 |
1,597,775 |
-41,046 |
Hover/Click |
Dec21 |
210830 |
173.17 |
173.48 |
172.92 |
173.36 |
+0.28 |
47,283 |
111,935 |
+29,634 |
Hover/Click |
Mar22 |
210830 |
175.66 |
175.66 |
175.66 |
175.66 |
+0.29 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
783,777 |
1,709,711 |
-11,412 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep21 |
210830 |
135.16 |
135.25 |
135.07 |
135.20 |
+0.06 |
417,514 |
1,427,272 |
-37,373 |
Hover/Click |
Dec21 |
210830 |
135.95 |
136.03 |
135.85 |
135.99 |
+0.07 |
32,483 |
91,270 |
+5,831 |
Hover/Click |
Mar22 |
210830 |
137.20 |
137.20 |
137.20 |
137.20 |
+0.06 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
449,997 |
1,518,542 |
-31,542 |
|
Euro-Schatz(EUREX) |
Sep21 |
210830 |
112.32 |
112.32 |
112.29 |
112.31 |
+0.00 |
289,205 |
1,433,898 |
-7,172 |
|
Dec21 |
210830 |
112.32 |
112.33 |
112.31 |
112.32 |
+0.00 |
24,905 |
90,227 |
+22,801 |
|
Mar22 |
210830 |
112.31 |
112.31 |
112.31 |
112.31 |
+0.00 |
|
|
|
|
Total Volume and Open Interest |
314,110 |
1,524,125 |
+15,629 |
|
3-Mth Euribor(EUREX) |
Sep21 |
210830 |
100.550 |
100.550 |
100.550 |
100.550 |
unch |
0 |
1,541 |
+0 |
|
Dec21 |
210830 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
841 |
+0 |
|
Mar22 |
210830 |
100.535 |
100.535 |
100.535 |
100.535 |
unch |
0 |
878 |
+0 |
|
Total Volume and Open Interest |
13 |
4,226 |
+13 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep21 |
210827 |
129~22 |
129~24 |
129~12 |
129~22 |
+0~04 |
706,541 |
138,336 |
-238,515 |
Hover/Click |
Dec21 |
210827 |
128~19 |
128~23 |
128~11 |
128~21 |
+0~04 |
529,870 |
689,027 |
+196,882 |
Hover/Click |
Total Volume and Open Interest |
1,240,601 |
827,450 |
-41,637 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Sep21 |
210827 |
99.93 |
99.93 |
99.93 |
99.93 |
unch |
11,113 |
474,570 |
+2,710 |
|
Dec21 |
210827 |
99.88 |
99.89 |
99.88 |
99.88 |
+0.00 |
27,034 |
466,328 |
-3,207 |
|
Mar22 |
210827 |
99.69 |
99.71 |
99.69 |
99.71 |
+0.01 |
25,054 |
470,696 |
+5,432 |
|
Jun22 |
210827 |
99.58 |
99.61 |
99.58 |
99.61 |
+0.02 |
25,864 |
306,451 |
+4,479 |
|
Sep22 |
210827 |
99.52 |
99.54 |
99.51 |
99.54 |
+0.02 |
38,407 |
382,703 |
+5,488 |
|
Dec22 |
210827 |
99.47 |
99.50 |
99.47 |
99.49 |
+0.01 |
48,308 |
438,980 |
+7,209 |
|
Total Volume and Open Interest |
376,901 |
4,578,120 |
+16,089 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Sep21 |
210830 |
100.545 |
100.550 |
100.545 |
100.545 |
unch |
15,047 |
398,444 |
-2,652 |
|
Dec21 |
210830 |
100.540 |
100.545 |
100.540 |
100.540 |
unch |
18,967 |
414,203 |
+1,121 |
|
Mar22 |
210830 |
100.535 |
100.535 |
100.530 |
100.530 |
unch |
34,424 |
291,986 |
-11,301 |
|
Total Volume and Open Interest |
501,397 |
4,260,528 |
-7,530 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep21 |
210830 |
99.98 |
99.99 |
99.98 |
99.99 |
unch |
291 |
113,685 |
-14 |
|
Dec21 |
210830 |
99.97 |
99.98 |
99.97 |
99.98 |
unch |
3,319 |
122,825 |
+110 |
|
Mar22 |
210830 |
99.94 |
99.95 |
99.93 |
99.95 |
+0.01 |
5,772 |
139,631 |
-1,449 |
|
Jun22 |
210830 |
99.88 |
99.89 |
99.88 |
99.89 |
+0.01 |
6,638 |
159,312 |
-2,282 |
|
Sep22 |
210830 |
99.77 |
99.80 |
99.77 |
99.80 |
+0.02 |
6,544 |
126,692 |
-116 |
|
Dec22 |
210830 |
99.64 |
99.67 |
99.64 |
99.67 |
+0.03 |
3,942 |
99,543 |
-847 |
|
Mar23 |
210830 |
99.50 |
99.55 |
99.50 |
99.55 |
+0.04 |
3,190 |
52,075 |
+459 |
|
Jun23 |
210830 |
99.39 |
99.44 |
99.39 |
99.44 |
+0.04 |
3,213 |
54,292 |
+2,471 |
|
Sep23 |
210830 |
99.33 |
99.33 |
99.32 |
99.33 |
+0.04 |
2,125 |
7,788 |
+1,162 |
|
Dec23 |
210830 |
99.21 |
99.22 |
99.21 |
99.22 |
+0.02 |
100 |
2,148 |
+0 |
|
Total Volume and Open Interest |
35,184 |
878,373 |
-506 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep21 |
210830 |
98.82 |
98.86 |
98.79 |
98.86 |
+0.03 |
176,104 |
1,355,381 |
+15,731 |
|
Dec21 |
210830 |
98.77 |
98.81 |
98.76 |
98.81 |
+0.03 |
146 |
187 |
+145 |
|
Total Volume and Open Interest |
176,250 |
1,355,568 |
+15,876 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep21 |
210830 |
99.71 |
99.75 |
99.69 |
99.75 |
+0.04 |
102,798 |
852,799 |
-12,245 |
|
Dec21 |
210830 |
99.64 |
99.64 |
99.64 |
99.64 |
+0.04 |
0 |
149 |
+0 |
|
Total Volume and Open Interest |
102,798 |
852,948 |
-12,245 |
|
Gold(CMX) |
Weekly |
Monthly |
Oct21 |
210830 |
1819.0 |
1823.6 |
1807.8 |
1809.8 |
-7.4 |
4,489 |
40,034 |
-4,241 |
Hover/Click |
Dec21 |
210830 |
1821.6 |
1826.5 |
1810.0 |
1812.2 |
-7.3 |
134,534 |
407,041 |
+1,259 |
Hover/Click |
Feb22 |
210830 |
1822.9 |
1828.0 |
1812.6 |
1814.2 |
-7.3 |
971 |
24,289 |
+23 |
Hover/Click |
Apr22 |
210830 |
1824.8 |
1828.8 |
1815.4 |
1816.2 |
-7.4 |
465 |
12,437 |
+63 |
Hover/Click |
Jun22 |
210830 |
1826.4 |
1826.5 |
1816.7 |
1817.8 |
-7.3 |
262 |
6,055 |
+57 |
Hover/Click |
Aug22 |
210830 |
1819.2 |
1819.2 |
1819.2 |
1819.2 |
-7.3 |
37 |
1,625 |
-1 |
Hover/Click |
Oct22 |
210830 |
1820.6 |
1820.6 |
1820.6 |
1820.6 |
-7.3 |
0 |
365 |
+0 |
Hover/Click |
Dec22 |
210830 |
1824.7 |
1824.7 |
1821.9 |
1821.9 |
-7.3 |
102 |
2,334 |
+70 |
Hover/Click |
Feb23 |
210830 |
1824.9 |
1824.9 |
1824.9 |
1824.9 |
-7.3 |
|
|
|
Hover/Click |
Apr23 |
210830 |
1828.1 |
1828.1 |
1828.1 |
1828.1 |
-7.3 |
|
|
|
Hover/Click |
Jun23 |
210830 |
1831.3 |
1831.3 |
1831.3 |
1831.3 |
-7.3 |
0 |
8 |
+0 |
Hover/Click |
Total Volume and Open Interest |
141,495 |
495,542 |
-3,358 |
|
Silver(CMX) |
Weekly |
Monthly |
Sep21 |
210830 |
2404.5 |
2422.5 |
2390.5 |
2396.0 |
-10.2 |
55,512 |
21,264 |
-10,554 |
Hover/Click |
Dec21 |
210830 |
2413.0 |
2428.0 |
2395.0 |
2400.6 |
-10.4 |
35,439 |
111,992 |
+7,640 |
Hover/Click |
Mar22 |
210830 |
2419.0 |
2429.5 |
2400.0 |
2405.4 |
-10.4 |
549 |
7,642 |
+134 |
Hover/Click |
May22 |
210830 |
2423.0 |
2428.5 |
2407.5 |
2409.3 |
-10.6 |
83 |
1,722 |
+5 |
Hover/Click |
Jul22 |
210830 |
2435.0 |
2435.0 |
2413.1 |
2413.1 |
-11.0 |
34 |
1,048 |
-4 |
Hover/Click |
Sep22 |
210830 |
2419.5 |
2419.5 |
2417.0 |
2417.1 |
-11.1 |
2 |
209 |
+1 |
Hover/Click |
Dec22 |
210830 |
2427.0 |
2430.0 |
2423.0 |
2423.0 |
-11.1 |
2 |
103 |
+1 |
Hover/Click |
Total Volume and Open Interest |
92,288 |
146,495 |
-2,397 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct21 |
210830 |
1006.1 |
1014.2 |
994.8 |
1002.1 |
-4.4 |
12,727 |
58,364 |
+443 |
Hover/Click |
Jan22 |
210830 |
1010.0 |
1016.5 |
998.0 |
1004.9 |
-4.4 |
1,636 |
7,610 |
+1,227 |
Hover/Click |
Apr22 |
210830 |
1015.0 |
1017.0 |
1007.2 |
1007.2 |
-4.2 |
53 |
424 |
+19 |
Hover/Click |
Jul22 |
210830 |
1009.5 |
1011.1 |
1009.5 |
1009.8 |
-4.2 |
5 |
62 |
+1 |
Hover/Click |
Total Volume and Open Interest |
14,426 |
66,551 |
+1,691 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep21 |
210830 |
2414.00 |
2495.50 |
2404.00 |
2476.10 |
+72.10 |
2,861 |
1,244 |
-786 |
Hover/Click |
Dec21 |
210830 |
2420.50 |
2500.00 |
2404.00 |
2479.10 |
+71.00 |
2,444 |
7,746 |
+967 |
Hover/Click |
Mar22 |
210830 |
2440.00 |
2480.10 |
2440.00 |
2480.10 |
+70.90 |
3 |
39 |
+1 |
Hover/Click |
Total Volume and Open Interest |
5,308 |
9,033 |
+182 |
|
Copper(CMX) |
Weekly |
Monthly |
Sep21 |
210830 |
432.15 |
439.80 |
431.60 |
436.10 |
+4.25 |
34,145 |
13,387 |
-6,333 |
Hover/Click |
Dec21 |
210830 |
433.80 |
441.80 |
433.05 |
437.55 |
+4.35 |
42,571 |
114,252 |
+3,501 |
Hover/Click |
Mar22 |
210830 |
432.00 |
440.00 |
431.65 |
436.20 |
+4.55 |
3,629 |
36,990 |
+86 |
Hover/Click |
May22 |
210830 |
430.95 |
438.65 |
430.85 |
435.25 |
+4.60 |
658 |
7,421 |
+185 |
Hover/Click |
Jul22 |
210830 |
430.00 |
437.45 |
430.00 |
434.15 |
+4.40 |
680 |
4,058 |
-3 |
Hover/Click |
Total Volume and Open Interest |
84,277 |
188,609 |
-2,216 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep21 |
210830 |
35418 |
35464 |
35329 |
35352 |
-51 |
144,173 |
106,099 |
-2,612 |
Hover/Click |
Dec21 |
210830 |
35314 |
35336 |
35218 |
35230 |
-54 |
156 |
1,060 |
+31 |
Hover/Click |
Mar22 |
210830 |
35140 |
35140 |
35140 |
35140 |
-52 |
0 |
11 |
+0 |
Hover/Click |
Jun22 |
210830 |
35022 |
35022 |
35022 |
35022 |
-51 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
144,329 |
107,171 |
-2,581 |
|
S & P 500(CME) |
Weekly |
Monthly |
Sep21 |
210830 |
4513.00 |
4530.00 |
4501.75 |
4525.25 |
+19.75 |
300 |
44,355 |
+300 |
|
Dec21 |
210830 |
4515.50 |
4515.50 |
4515.50 |
4515.50 |
+19.75 |
|
|
|
|
Mar22 |
210830 |
1231.10 |
1231.10 |
1231.10 |
1231.10 |
+19.40 |
|
|
|
|
Jun22 |
210830 |
1220.40 |
1220.40 |
1220.40 |
1220.40 |
+18.70 |
|
|
|
|
Total Volume and Open Interest |
300 |
44,429 |
+300 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep21 |
210830 |
4508.75 |
4534.50 |
4500.75 |
4525.25 |
+19.75 |
1,306,718 |
2,581,175 |
-14,714 |
Hover/Click |
Dec21 |
210830 |
4498.50 |
4524.50 |
4491.50 |
4515.50 |
+19.75 |
9,691 |
128,271 |
+5,831 |
Hover/Click |
Mar22 |
210830 |
4495.00 |
4517.00 |
4484.25 |
4508.00 |
+19.50 |
379 |
2,089 |
+173 |
Hover/Click |
Jun22 |
210830 |
4510.00 |
4510.00 |
4497.25 |
4497.25 |
+18.75 |
0 |
45,879 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,316,803 |
2,757,796 |
-8,695 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep21 |
210830 |
15432.75 |
15617.75 |
15420.00 |
15597.50 |
+171.00 |
564,382 |
222,501 |
-1,898 |
Hover/Click |
Dec21 |
210830 |
15419.00 |
15606.00 |
15409.25 |
15586.75 |
+171.25 |
989 |
3,396 |
+197 |
Hover/Click |
Mar22 |
210830 |
15422.25 |
15605.50 |
15414.50 |
15583.75 |
+171.25 |
3 |
43 |
-1 |
Hover/Click |
Total Volume and Open Interest |
565,374 |
225,947 |
-1,702 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep21 |
210830 |
2768.70 |
2773.40 |
2752.90 |
2759.00 |
-6.40 |
10,491 |
42,883 |
-455 |
Hover/Click |
Dec21 |
210830 |
2757.00 |
2762.50 |
2748.80 |
2752.70 |
-6.60 |
10 |
22 |
+5 |
Hover/Click |
Mar22 |
210830 |
2772.30 |
2772.30 |
2772.30 |
2772.30 |
-6.20 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
10,501 |
42,905 |
-450 |
|
Volatility Index(CBOE) |
Aug21 |
210818 |
18.00 |
18.58 |
17.35 |
18.58 |
+1.00 |
47,470 |
32,675 |
-13,177 |
|
Sep21 |
210830 |
19.10 |
19.20 |
18.65 |
18.75 |
-0.20 |
92,058 |
133,813 |
-5,831 |
|
Oct21 |
210830 |
21.26 |
21.36 |
20.75 |
20.95 |
-0.18 |
40,377 |
73,456 |
+5,474 |
|
Nov21 |
210830 |
22.06 |
22.20 |
21.71 |
21.91 |
-0.04 |
17,421 |
35,780 |
-970 |
|
Total Volume and Open Interest |
164,743 |
295,466 |
-256 |
|
S & P 600(CME) |
Sep21 |
210830 |
1367.10 |
1367.10 |
1367.10 |
1367.10 |
-7.20 |
|
|
|
|
Dec21 |
210830 |
1368.00 |
1368.00 |
1368.00 |
1368.00 |
-7.20 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep21 |
210830 |
2280.00 |
2287.50 |
2261.50 |
2266.60 |
-8.70 |
180,074 |
450,245 |
-2,580 |
Hover/Click |
Dec21 |
210830 |
2276.10 |
2282.70 |
2257.00 |
2261.70 |
-8.70 |
452 |
2,831 |
+129 |
Hover/Click |
Mar22 |
210830 |
2256.40 |
2256.40 |
2256.40 |
2256.40 |
-8.70 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
180,526 |
453,077 |
-2,451 |
|
Nikkei 225(CME) |
Sep21 |
210830 |
27855 |
27925 |
27650 |
27695 |
-170 |
2,694 |
16,910 |
-121 |
|
Dec21 |
210830 |
27595 |
27765 |
27505 |
27540 |
-165 |
119 |
3,321 |
+107 |
|
Total Volume and Open Interest |
2,813 |
20,231 |
-14 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Sep21 |
210830 |
27655 |
27925 |
27605 |
27745 |
+45 |
37,925 |
131,868 |
+1,117 |
|
Dec21 |
210830 |
27460 |
27715 |
27450 |
27525 |
+5 |
161 |
12,811 |
+202 |
|
Mar22 |
210830 |
27530 |
27530 |
27530 |
27530 |
+45 |
0 |
623 |
+0 |
|
Total Volume and Open Interest |
38,086 |
169,078 |
+1,319 |
|
Nikkei 225 Mini(JPX) |
Sep21 |
210830 |
27900 |
27925 |
27645 |
27740 |
+100 |
220,083 |
313,189 |
+6,155 |
|
Dec21 |
210830 |
27445 |
27720 |
27435 |
27550 |
+50 |
28,932 |
18,629 |
+975 |
|
Mar22 |
210830 |
27385 |
27655 |
27380 |
27480 |
+50 |
416 |
3,312 |
-29 |
|
Total Volume and Open Interest |
345,546 |
349,495 |
-2,872 |
|
Nikkei 225(JPX) |
Sep21 |
210830 |
27900 |
27920 |
27650 |
27740 |
+100 |
12,893 |
204,110 |
-1,354 |
|
Dec21 |
210830 |
27700 |
27710 |
27450 |
27550 |
+100 |
576 |
58,910 |
+554 |
|
Mar22 |
210830 |
27570 |
27640 |
27400 |
27480 |
+100 |
8 |
3,527 |
+1 |
|
Total Volume and Open Interest |
13,479 |
315,690 |
-711 |
|
Nikkei 225(CME) Yen |
Sep21 |
210830 |
27830 |
27920 |
27645 |
27695 |
-160 |
18,330 |
52,239 |
+228 |
|
Dec21 |
210830 |
27720 |
27720 |
27455 |
27500 |
-155 |
343 |
3,764 |
+324 |
|
Mar22 |
210830 |
27460 |
27460 |
27460 |
27460 |
-120 |
|
|
|
|
Total Volume and Open Interest |
18,673 |
56,003 |
+552 |
|
Nikkei 225(CME) e-Mini Yen |
Sep21 |
210830 |
27700 |
27700 |
27700 |
27700 |
-160 |
|
|
|
|
Dec21 |
210830 |
27500 |
27500 |
27500 |
27500 |
-160 |
|
|
|
|
Mar22 |
210830 |
27460 |
27460 |
27460 |
27460 |
-120 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Sep21 |
210830 |
6677.0 |
6696.0 |
6671.5 |
6684.5 |
+5.5 |
40,175 |
268,579 |
+1,431 |
|
Oct21 |
210830 |
6677.5 |
6679.5 |
6669.0 |
6669.0 |
+5.5 |
9 |
35 |
+1 |
|
Nov21 |
210830 |
6663.0 |
6663.0 |
6663.0 |
6663.0 |
+5.5 |
|
|
|
|
Dec21 |
210830 |
6653.5 |
6653.5 |
6653.5 |
6653.5 |
+5.5 |
0 |
28,539 |
+0 |
|
Mar22 |
210830 |
6634.5 |
6634.5 |
6634.5 |
6634.5 |
+5.5 |
|
|
|
|
Jun22 |
210830 |
6502.5 |
6502.5 |
6502.5 |
6502.5 |
+5.5 |
|
|
|
|
Total Volume and Open Interest |
40,184 |
306,657 |
+1,432 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Aug21 |
210830 |
25360 |
25530 |
25225 |
25465 |
+99 |
165,399 |
50,516 |
-28,690 |
|
Sep21 |
210830 |
25252 |
25483 |
25088 |
25423 |
+163 |
74,351 |
73,520 |
+39,331 |
|
Total Volume and Open Interest |
240,173 |
130,449 |
+10,715 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep21 |
210830 |
15855.0 |
15894.0 |
15812.0 |
15886.0 |
+51.0 |
63,487 |
80,911 |
+3,629 |
|
Dec21 |
210830 |
15858.0 |
15865.0 |
15835.0 |
15860.0 |
+51.0 |
8 |
449 |
-9 |
|
Mar22 |
210830 |
15839.0 |
15839.0 |
15839.0 |
15839.0 |
+51.0 |
0 |
54 |
+0 |
|
Total Volume and Open Interest |
63,495 |
81,414 |
+3,620 |
|
Mini-DAX(EUREX) |
Sep21 |
210830 |
15856.0 |
15893.0 |
15813.0 |
15886.0 |
+51.0 |
52,281 |
19,987 |
+2,280 |
|
Dec21 |
210830 |
15788.0 |
15862.0 |
15788.0 |
15860.0 |
+51.0 |
63 |
501 |
+23 |
|
Mar22 |
210830 |
15839.0 |
15839.0 |
15839.0 |
15839.0 |
+51.0 |
7 |
16 |
-1 |
|
Total Volume and Open Interest |
52,351 |
20,504 |
+2,302 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep21 |
210830 |
4195 |
4201 |
4181 |
4198 |
+12 |
656,245 |
2,939,891 |
+55,855 |
|
Dec21 |
210830 |
4163 |
4173 |
4163 |
4171 |
+12 |
125,466 |
296,459 |
+42,809 |
|
Mar22 |
210830 |
4154 |
4154 |
4154 |
4154 |
+11 |
600 |
8,199 |
+600 |
|
Total Volume and Open Interest |
782,436 |
3,262,070 |
+99,389 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep21 |
210830 |
12425 |
12448 |
12400 |
12432 |
+5 |
20,494 |
141,901 |
-392 |
|
Dec21 |
210830 |
12385 |
12398 |
12370 |
12398 |
+6 |
138 |
1,470 |
+82 |
|
Mar22 |
210830 |
12277 |
12277 |
12277 |
12277 |
+4 |
5 |
57 |
+5 |
|
Total Volume and Open Interest |
20,637 |
143,428 |
-305 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep21 |
210827 |
7108.50 |
7144.50 |
7092.50 |
7134.00 |
+23.00 |
56,016 |
601,062 |
-326 |
|
Dec21 |
210827 |
7089.50 |
7103.50 |
7073.50 |
7101.00 |
+22.50 |
38 |
3,981 |
+10 |
|
Mar22 |
210827 |
7030.50 |
7030.50 |
7030.50 |
7030.50 |
+23.00 |
0 |
69 |
+0 |
|
Total Volume and Open Interest |
56,054 |
605,117 |
-316 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep21 |
210830 |
7424.0 |
7470.0 |
7412.0 |
7443.0 |
+15.0 |
32,458 |
284,331 |
-3,844 |
|
Dec21 |
210830 |
7412.0 |
7412.0 |
7412.0 |
7412.0 |
+13.0 |
1 |
173 |
+1 |
|
Mar22 |
210830 |
7291.0 |
7345.0 |
7291.0 |
7345.0 |
+13.0 |
132 |
132 |
+132 |
|
Total Volume and Open Interest |
32,591 |
284,636 |
-3,711 |
|
FTSE MIB(ISE) |
Sep21 |
210830 |
26030.00 |
26075.00 |
25935.00 |
26027.00 |
+29.00 |
12,581 |
85,176 |
+968 |
|
Dec21 |
210830 |
25655.00 |
25675.00 |
25550.00 |
25642.00 |
+31.00 |
23 |
969 |
+14 |
|
Mar22 |
210830 |
25422.00 |
25422.00 |
25422.00 |
25422.00 |
+38.00 |
0 |
7 |
+0 |
|
Total Volume and Open Interest |
12,604 |
86,152 |
+982 |
|
KOSPI 200(KFE) |
Sep21 |
210830 |
415.00 |
415.40 |
410.30 |
411.90 |
+1.30 |
343,608 |
256,279 |
-4,675 |
|
Dec21 |
210830 |
414.55 |
415.15 |
410.10 |
411.40 |
+1.15 |
2,092 |
33,261 |
+308 |
|
Mar22 |
210830 |
406.65 |
408.65 |
406.30 |
407.00 |
+0.95 |
62 |
2,795 |
+57 |
|
Total Volume and Open Interest |
345,762 |
310,080 |
-4,310 |
|
GSCI(CME) |
Weekly |
Monthly |
Sep21 |
210830 |
528.30 |
530.55 |
527.70 |
529.15 |
unch |
3 |
1,696 |
-2 |
|
Oct21 |
210830 |
527.70 |
528.95 |
526.15 |
527.70 |
unch |
1 |
1 |
+0 |
|
Nov21 |
210830 |
529.70 |
529.70 |
529.70 |
529.70 |
+4.00 |
|
|
|
|
Total Volume and Open Interest |
4 |
1,697 |
-2 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|