|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue August 31, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210831 |
1310.00 |
1312.75 |
1293.00 |
1298.75 |
-6.00 |
16,506 |
8,596 |
-9,854 |
Hover/Click |
|
Nov21 |
210831 |
1305.25 |
1312.00 |
1283.25 |
1292.50 |
-10.75 |
75,646 |
373,014 |
+453 |
Hover/Click |
|
Jan22 |
210831 |
1311.50 |
1318.25 |
1290.00 |
1300.25 |
-9.50 |
11,589 |
76,210 |
-489 |
Hover/Click |
|
Mar22 |
210831 |
1315.50 |
1322.50 |
1295.00 |
1305.25 |
-9.00 |
7,545 |
105,262 |
+165 |
Hover/Click |
|
May22 |
210831 |
1320.00 |
1327.50 |
1301.00 |
1310.75 |
-8.50 |
2,868 |
49,378 |
+316 |
Hover/Click |
|
Jul22 |
210831 |
1324.50 |
1330.00 |
1304.25 |
1314.25 |
-8.00 |
2,116 |
28,104 |
+77 |
Hover/Click |
|
Aug22 |
210831 |
1312.25 |
1318.00 |
1295.75 |
1306.75 |
-4.50 |
230 |
1,994 |
+41 |
Hover/Click |
|
Sep22 |
210831 |
1274.50 |
1282.75 |
1266.75 |
1277.00 |
-1.50 |
45 |
3,092 |
-7 |
Hover/Click |
|
Nov22 |
210831 |
1257.00 |
1267.00 |
1252.00 |
1262.75 |
+2.50 |
2,156 |
20,232 |
+545 |
Hover/Click |
|
Jan23 |
210831 |
1254.00 |
1262.25 |
1252.50 |
1262.25 |
+3.00 |
25 |
1,100 |
-3 |
Hover/Click |
|
Mar23 |
210831 |
1243.50 |
1249.50 |
1237.75 |
1247.00 |
+3.75 |
282 |
1,625 |
+77 |
Hover/Click |
|
May23 |
210831 |
1242.00 |
1247.50 |
1235.50 |
1244.25 |
+2.25 |
280 |
350 |
+118 |
Hover/Click |
|
Jul23 |
210831 |
1245.25 |
1245.25 |
1237.75 |
1245.25 |
+2.50 |
37 |
134 |
+4 |
Hover/Click |
|
Aug23 |
210831 |
1239.00 |
1239.00 |
1239.00 |
1239.00 |
+2.25 |
1 |
1 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
119,348 |
669,607 |
-8,555 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210831 |
348.00 |
350.10 |
345.00 |
346.40 |
-1.20 |
25,272 |
9,008 |
-9,708 |
Hover/Click |
|
Oct21 |
210831 |
346.00 |
347.80 |
342.60 |
343.10 |
-1.90 |
22,317 |
44,908 |
+2,862 |
Hover/Click |
|
Dec21 |
210831 |
348.20 |
349.90 |
345.10 |
345.60 |
-1.60 |
33,685 |
166,394 |
+1,334 |
Hover/Click |
|
Jan22 |
210831 |
349.00 |
350.50 |
346.30 |
347.00 |
-1.00 |
3,958 |
34,033 |
-69 |
Hover/Click |
|
Mar22 |
210831 |
350.40 |
351.50 |
348.50 |
349.30 |
+0.10 |
4,132 |
40,778 |
+199 |
Hover/Click |
|
May22 |
210831 |
352.40 |
353.40 |
350.60 |
351.70 |
+0.30 |
1,769 |
21,987 |
+251 |
Hover/Click |
|
Jul22 |
210831 |
355.30 |
356.30 |
353.40 |
354.60 |
+0.30 |
1,311 |
15,665 |
+194 |
Hover/Click |
|
Aug22 |
210831 |
354.10 |
355.10 |
352.90 |
354.20 |
+0.80 |
123 |
3,470 |
-18 |
Hover/Click |
|
Sep22 |
210831 |
352.00 |
352.40 |
350.60 |
352.00 |
+1.70 |
48 |
3,042 |
+9 |
Hover/Click |
|
Oct22 |
210831 |
346.90 |
348.60 |
345.00 |
347.40 |
+1.80 |
171 |
2,831 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
93,472 |
350,030 |
-4,841 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210831 |
59.92 |
60.40 |
58.25 |
59.36 |
-0.92 |
26,972 |
6,756 |
-11,274 |
Hover/Click |
|
Oct21 |
210831 |
59.69 |
60.03 |
57.64 |
58.89 |
-0.81 |
36,525 |
72,959 |
+6,647 |
Hover/Click |
|
Dec21 |
210831 |
59.59 |
60.00 |
57.60 |
58.75 |
-0.86 |
57,999 |
171,291 |
-519 |
Hover/Click |
|
Jan22 |
210831 |
59.47 |
59.91 |
57.56 |
58.72 |
-0.77 |
10,250 |
51,865 |
-793 |
Hover/Click |
|
Mar22 |
210831 |
59.18 |
59.62 |
57.34 |
58.54 |
-0.65 |
8,319 |
38,811 |
-548 |
Hover/Click |
|
May22 |
210831 |
58.80 |
59.26 |
57.05 |
58.26 |
-0.57 |
2,635 |
26,736 |
+219 |
Hover/Click |
|
Jul22 |
210831 |
58.30 |
58.82 |
56.70 |
57.85 |
-0.48 |
2,389 |
22,177 |
+461 |
Hover/Click |
|
Aug22 |
210831 |
57.53 |
58.21 |
56.21 |
57.31 |
-0.43 |
496 |
2,269 |
-25 |
Hover/Click |
|
Sep22 |
210831 |
56.93 |
57.59 |
55.72 |
56.74 |
-0.38 |
410 |
2,338 |
-44 |
Hover/Click |
|
Oct22 |
210831 |
56.13 |
56.99 |
55.21 |
56.20 |
-0.30 |
446 |
3,165 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
147,688 |
412,614 |
-5,759 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov21 |
210831 |
901.6 |
914.8 |
883.5 |
895.3 |
-6.3 |
13,345 |
115,999 |
-686 |
Hover/Click |
|
Jan22 |
210831 |
883.6 |
895.1 |
866.6 |
880.4 |
-3.1 |
6,181 |
60,284 |
-456 |
Hover/Click |
|
Mar22 |
210831 |
861.8 |
865.9 |
846.1 |
860.2 |
+1.0 |
3,442 |
24,641 |
+303 |
Hover/Click |
|
May22 |
210831 |
833.0 |
842.0 |
821.2 |
838.2 |
+7.1 |
2,240 |
9,812 |
+720 |
Hover/Click |
|
Jul22 |
210831 |
796.7 |
815.0 |
791.3 |
810.2 |
+11.4 |
889 |
6,914 |
+244 |
Hover/Click |
| Total Volume and Open Interest |
26,423 |
219,578 |
+391 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210831 |
540.00 |
542.00 |
524.00 |
534.00 |
-6.25 |
107,357 |
42,261 |
-40,207 |
Hover/Click |
|
Dec21 |
210831 |
542.75 |
545.50 |
525.25 |
534.25 |
-8.50 |
155,137 |
785,344 |
+129 |
Hover/Click |
|
Mar22 |
210831 |
550.75 |
553.50 |
533.75 |
542.75 |
-8.00 |
23,706 |
218,198 |
+1,030 |
Hover/Click |
|
May22 |
210831 |
555.50 |
558.00 |
539.00 |
547.75 |
-7.75 |
5,904 |
117,442 |
+817 |
Hover/Click |
|
Jul22 |
210831 |
555.25 |
557.25 |
539.50 |
548.25 |
-7.00 |
4,982 |
95,920 |
+419 |
Hover/Click |
|
Sep22 |
210831 |
520.00 |
522.00 |
510.50 |
517.25 |
-3.50 |
1,549 |
42,378 |
-82 |
Hover/Click |
|
Dec22 |
210831 |
510.00 |
512.00 |
501.25 |
507.25 |
-3.50 |
3,826 |
82,288 |
+335 |
Hover/Click |
|
Mar23 |
210831 |
518.25 |
518.75 |
508.00 |
513.75 |
-4.25 |
126 |
3,118 |
+22 |
Hover/Click |
|
May23 |
210831 |
514.75 |
517.25 |
512.00 |
517.25 |
-5.00 |
14 |
325 |
+3 |
Hover/Click |
|
Jul23 |
210831 |
523.25 |
524.75 |
512.75 |
518.00 |
-6.50 |
33 |
1,286 |
+21 |
Hover/Click |
| Total Volume and Open Interest |
302,718 |
1,393,806 |
-37,502 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210831 |
706.50 |
707.50 |
690.25 |
706.75 |
-2.00 |
24,916 |
13,085 |
-21,260 |
Hover/Click |
|
Dec21 |
210831 |
723.00 |
725.50 |
707.00 |
722.25 |
-1.25 |
64,085 |
220,644 |
+3,435 |
Hover/Click |
|
Mar22 |
210831 |
737.25 |
739.75 |
722.00 |
737.00 |
+0.25 |
14,374 |
73,262 |
+315 |
Hover/Click |
|
May22 |
210831 |
742.50 |
745.50 |
729.25 |
744.00 |
+2.25 |
4,219 |
21,414 |
+536 |
Hover/Click |
|
Jul22 |
210831 |
713.50 |
725.50 |
711.50 |
724.50 |
+9.00 |
2,057 |
29,353 |
-18 |
Hover/Click |
|
Sep22 |
210831 |
717.75 |
727.25 |
714.50 |
726.00 |
+9.50 |
306 |
4,699 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
110,763 |
379,055 |
-16,787 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Sep21 |
210831 |
701.75 |
708.25 |
688.50 |
705.25 |
+1.00 |
17,538 |
4,387 |
-4,381 |
Hover/Click |
|
Dec21 |
210831 |
712.50 |
716.75 |
699.00 |
712.00 |
-0.50 |
28,238 |
136,951 |
-725 |
Hover/Click |
|
Mar22 |
210831 |
721.25 |
725.75 |
708.50 |
721.50 |
unch |
6,352 |
56,230 |
+140 |
Hover/Click |
|
May22 |
210831 |
722.75 |
729.00 |
712.50 |
725.00 |
+0.50 |
901 |
13,767 |
+333 |
Hover/Click |
|
Jul22 |
210831 |
708.50 |
712.75 |
701.50 |
710.50 |
+3.25 |
532 |
10,526 |
+140 |
Hover/Click |
|
Sep22 |
210831 |
711.75 |
714.75 |
704.50 |
712.25 |
+2.75 |
84 |
1,314 |
+5 |
Hover/Click |
|
Dec22 |
210831 |
716.75 |
721.50 |
711.00 |
719.25 |
+2.75 |
266 |
2,175 |
+77 |
Hover/Click |
| Total Volume and Open Interest |
53,915 |
225,662 |
-4,409 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Sep21 |
210831 |
915.00 |
915.00 |
896.75 |
903.75 |
-16.25 |
5,717 |
3,660 |
-2,232 |
Hover/Click |
|
Dec21 |
210831 |
909.50 |
909.50 |
894.50 |
903.50 |
-6.25 |
8,594 |
46,143 |
+679 |
Hover/Click |
|
Mar22 |
210831 |
896.00 |
897.50 |
883.00 |
892.25 |
-5.00 |
1,450 |
13,917 |
+178 |
Hover/Click |
|
May22 |
210831 |
885.25 |
886.00 |
872.50 |
881.25 |
-4.00 |
477 |
3,820 |
+151 |
Hover/Click |
|
Jul22 |
210831 |
866.50 |
868.50 |
865.75 |
866.00 |
-3.75 |
412 |
1,350 |
+191 |
Hover/Click |
|
Sep22 |
210831 |
779.00 |
780.25 |
774.00 |
780.00 |
+1.50 |
75 |
1,128 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
16,759 |
70,425 |
-1,008 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210831 |
496.25 |
496.25 |
496.25 |
496.25 |
-13.00 |
75 |
92 |
-32 |
Hover/Click |
|
Dec21 |
210831 |
512.50 |
512.50 |
500.75 |
502.25 |
-8.00 |
389 |
4,390 |
+54 |
Hover/Click |
|
Mar22 |
210831 |
506.25 |
506.25 |
500.00 |
501.50 |
-6.25 |
28 |
341 |
+6 |
Hover/Click |
|
May22 |
210831 |
500.00 |
500.00 |
498.75 |
498.75 |
-6.00 |
4 |
84 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
500 |
4,973 |
+32 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210831 |
13.16 |
13.16 |
13.01 |
13.13 |
-0.03 |
312 |
808 |
-228 |
Hover/Click |
|
Nov21 |
210831 |
13.44 |
13.44 |
13.30 |
13.39 |
-0.05 |
653 |
6,294 |
+183 |
Hover/Click |
|
Jan22 |
210831 |
13.51 |
13.56 |
13.51 |
13.53 |
-0.05 |
10 |
314 |
+6 |
Hover/Click |
|
Mar22 |
210831 |
13.60 |
13.65 |
13.60 |
13.65 |
-0.03 |
0 |
263 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
975 |
7,681 |
-39 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Aug21 |
210831 |
121.885 |
123.000 |
118.700 |
118.950 |
-1.300 |
719 |
275 |
-558 |
Hover/Click |
|
Oct21 |
210831 |
128.300 |
128.435 |
126.830 |
126.900 |
-1.425 |
23,050 |
121,025 |
-1,622 |
Hover/Click |
|
Dec21 |
210831 |
134.535 |
134.650 |
133.300 |
133.485 |
-1.200 |
13,693 |
81,142 |
+886 |
Hover/Click |
|
Feb22 |
210831 |
138.380 |
138.685 |
137.400 |
137.750 |
-0.830 |
8,005 |
52,954 |
+601 |
Hover/Click |
|
Apr22 |
210831 |
141.500 |
141.785 |
140.500 |
140.950 |
-0.735 |
5,165 |
38,969 |
+1,365 |
Hover/Click |
|
Jun22 |
210831 |
135.900 |
136.100 |
134.935 |
135.450 |
-0.600 |
1,324 |
12,872 |
+289 |
Hover/Click |
| Total Volume and Open Interest |
52,338 |
312,751 |
+997 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Sep21 |
210831 |
164.380 |
164.685 |
162.800 |
163.000 |
-1.050 |
1,835 |
7,170 |
-352 |
Hover/Click |
|
Oct21 |
210831 |
169.200 |
169.630 |
167.100 |
167.750 |
-1.200 |
3,730 |
19,793 |
+41 |
Hover/Click |
|
Nov21 |
210831 |
170.800 |
171.185 |
168.900 |
169.650 |
-0.885 |
2,048 |
9,235 |
+235 |
Hover/Click |
|
Jan22 |
210831 |
169.650 |
170.250 |
168.185 |
168.985 |
-0.615 |
1,393 |
6,751 |
+322 |
Hover/Click |
|
Mar22 |
210831 |
169.700 |
169.900 |
168.035 |
169.035 |
-0.265 |
373 |
3,988 |
+85 |
Hover/Click |
|
Apr22 |
210831 |
169.785 |
170.330 |
168.900 |
169.935 |
-0.315 |
105 |
1,120 |
+26 |
Hover/Click |
|
May22 |
210831 |
171.000 |
171.000 |
169.500 |
170.580 |
+0.080 |
66 |
1,191 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
9,563 |
49,261 |
+400 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Oct21 |
210831 |
89.580 |
89.580 |
88.380 |
88.800 |
-1.350 |
23,060 |
99,433 |
+753 |
Hover/Click |
|
Dec21 |
210831 |
82.380 |
82.430 |
81.450 |
81.950 |
-0.780 |
11,930 |
77,192 |
+1,518 |
Hover/Click |
|
Feb22 |
210831 |
83.530 |
83.750 |
82.850 |
83.400 |
-0.350 |
5,518 |
41,989 |
-314 |
Hover/Click |
|
Apr22 |
210831 |
84.980 |
85.400 |
84.550 |
85.300 |
-0.080 |
3,589 |
29,062 |
+654 |
Hover/Click |
|
May22 |
210831 |
87.980 |
88.150 |
87.830 |
88.130 |
-0.320 |
21 |
743 |
+10 |
|
|
Jun22 |
210831 |
92.500 |
93.230 |
91.950 |
93.100 |
+0.350 |
1,345 |
15,390 |
+367 |
Hover/Click |
|
Jul22 |
210831 |
92.000 |
92.630 |
91.530 |
92.530 |
+0.380 |
787 |
4,786 |
+375 |
Hover/Click |
|
Aug22 |
210831 |
89.730 |
90.300 |
89.280 |
90.300 |
+0.270 |
328 |
2,653 |
+180 |
Hover/Click |
| Total Volume and Open Interest |
46,590 |
272,134 |
+3,546 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Aug21 |
210831 |
15.98 |
15.98 |
15.97 |
15.98 |
+0.01 |
4 |
4,293 |
-1 |
Hover/Click |
|
Sep21 |
210831 |
16.62 |
16.78 |
16.55 |
16.75 |
+0.09 |
455 |
4,324 |
-115 |
Hover/Click |
|
Oct21 |
210831 |
16.69 |
16.94 |
16.59 |
16.90 |
+0.24 |
485 |
4,922 |
+66 |
Hover/Click |
|
Nov21 |
210831 |
17.10 |
17.24 |
17.06 |
17.24 |
+0.18 |
159 |
3,003 |
+24 |
Hover/Click |
|
Dec21 |
210831 |
17.41 |
17.44 |
17.31 |
17.35 |
+0.12 |
85 |
2,387 |
+5 |
Hover/Click |
|
Jan22 |
210831 |
17.20 |
17.30 |
17.20 |
17.30 |
+0.15 |
47 |
1,525 |
+6 |
Hover/Click |
|
Feb22 |
210831 |
17.26 |
17.40 |
17.26 |
17.40 |
+0.20 |
29 |
1,262 |
+16 |
Hover/Click |
|
Mar22 |
210831 |
17.34 |
17.50 |
17.34 |
17.50 |
+0.17 |
12 |
1,123 |
+2 |
Hover/Click |
|
Apr22 |
210831 |
17.50 |
17.50 |
17.50 |
17.50 |
+0.10 |
22 |
682 |
+2 |
Hover/Click |
|
May22 |
210831 |
17.59 |
17.60 |
17.59 |
17.59 |
+0.18 |
17 |
689 |
+6 |
Hover/Click |
|
Jun22 |
210831 |
17.59 |
17.60 |
17.59 |
17.60 |
+0.17 |
2 |
623 |
+2 |
Hover/Click |
|
Jul22 |
210831 |
17.65 |
17.65 |
17.65 |
17.65 |
+0.15 |
6 |
257 |
+6 |
Hover/Click |
|
Aug22 |
210831 |
17.62 |
17.65 |
17.62 |
17.65 |
+0.03 |
7 |
269 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
1,338 |
26,029 |
+27 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Sep21 |
210831 |
2580 |
2580 |
2560 |
2560 |
-57 |
0 |
741 |
-265 |
Hover/Click |
|
Dec21 |
210831 |
2592 |
2613 |
2535 |
2540 |
-57 |
17,818 |
103,732 |
-1,184 |
Hover/Click |
|
Mar22 |
210831 |
2615 |
2627 |
2555 |
2563 |
-52 |
8,635 |
49,330 |
+428 |
Hover/Click |
|
May22 |
210831 |
2606 |
2619 |
2551 |
2559 |
-50 |
5,228 |
25,393 |
+1,124 |
Hover/Click |
|
Jul22 |
210831 |
2606 |
2608 |
2540 |
2551 |
-48 |
626 |
11,652 |
-125 |
Hover/Click |
|
Sep22 |
210831 |
2588 |
2599 |
2535 |
2546 |
-46 |
332 |
11,586 |
+206 |
Hover/Click |
|
Dec22 |
210831 |
2581 |
2592 |
2531 |
2541 |
-44 |
125 |
16,306 |
+44 |
Hover/Click |
| Total Volume and Open Interest |
32,766 |
225,864 |
+227 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Sep21 |
210831 |
193.15 |
193.45 |
193.15 |
193.45 |
-3.95 |
20 |
70 |
-202 |
Hover/Click |
|
Dec21 |
210831 |
199.25 |
201.55 |
193.85 |
195.90 |
-4.00 |
22,571 |
138,766 |
-669 |
Hover/Click |
|
Mar22 |
210831 |
202.00 |
204.00 |
196.40 |
198.50 |
-3.90 |
11,981 |
69,544 |
-986 |
Hover/Click |
|
May22 |
210831 |
203.00 |
204.85 |
197.45 |
199.45 |
-3.95 |
3,732 |
29,526 |
+561 |
Hover/Click |
|
Jul22 |
210831 |
204.00 |
205.30 |
197.90 |
199.95 |
-4.00 |
1,021 |
10,397 |
+21 |
Hover/Click |
|
Sep22 |
210831 |
204.20 |
205.65 |
198.70 |
200.35 |
-4.00 |
225 |
8,012 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
39,967 |
276,836 |
-1,108 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Sep21 |
210831 |
136.70 |
137.20 |
134.05 |
134.55 |
-1.60 |
255 |
973 |
-184 |
Hover/Click |
|
Nov21 |
210831 |
139.85 |
140.80 |
136.35 |
136.95 |
-2.45 |
673 |
10,603 |
+321 |
Hover/Click |
|
Jan22 |
210831 |
140.40 |
140.60 |
137.90 |
137.90 |
-1.80 |
28 |
957 |
+2 |
Hover/Click |
|
Mar22 |
210831 |
140.75 |
141.25 |
138.55 |
138.55 |
-1.15 |
20 |
129 |
+13 |
Hover/Click |
|
May22 |
210831 |
138.80 |
138.80 |
138.80 |
138.80 |
-0.65 |
0 |
39 |
+0 |
Hover/Click |
|
Jul22 |
210831 |
140.30 |
140.30 |
140.30 |
140.30 |
-0.65 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
976 |
12,702 |
+152 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct21 |
210831 |
20.30 |
20.30 |
19.73 |
19.84 |
-0.38 |
41,108 |
398,637 |
-3,829 |
Hover/Click |
|
Mar22 |
210831 |
20.90 |
20.90 |
20.44 |
20.55 |
-0.30 |
22,485 |
270,493 |
+334 |
Hover/Click |
|
May22 |
210831 |
20.04 |
20.04 |
19.68 |
19.82 |
-0.19 |
8,909 |
127,827 |
+1,401 |
Hover/Click |
|
Jul22 |
210831 |
19.11 |
19.12 |
18.82 |
18.98 |
-0.09 |
5,496 |
99,074 |
-340 |
Hover/Click |
|
Oct22 |
210831 |
18.69 |
18.70 |
18.44 |
18.62 |
-0.04 |
4,899 |
74,323 |
-35 |
Hover/Click |
|
Mar23 |
210831 |
18.54 |
18.59 |
18.33 |
18.53 |
-0.01 |
3,761 |
33,617 |
+708 |
Hover/Click |
|
May23 |
210831 |
17.34 |
17.46 |
17.24 |
17.40 |
-0.01 |
1,021 |
14,478 |
-32 |
Hover/Click |
|
Jul23 |
210831 |
16.50 |
16.53 |
16.36 |
16.50 |
+0.02 |
375 |
19,068 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
88,411 |
1,057,173 |
-1,555 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Sep21 |
210831 |
1742 |
1760 |
1714 |
1719 |
-13 |
1,765 |
37,709 |
+738 |
Hover/Click |
|
Dec21 |
210831 |
1792 |
1794 |
1755 |
1757 |
-24 |
6,738 |
92,458 |
+154 |
Hover/Click |
|
Mar22 |
210831 |
1797 |
1797 |
1758 |
1759 |
-25 |
4,310 |
71,904 |
-177 |
Hover/Click |
|
May22 |
210831 |
1791 |
1791 |
1752 |
1753 |
-25 |
1,874 |
36,973 |
+432 |
Hover/Click |
|
Jul22 |
210831 |
1766 |
1767 |
1735 |
1736 |
-26 |
1,383 |
21,219 |
+526 |
Hover/Click |
|
Sep22 |
210831 |
1754 |
1759 |
1728 |
1729 |
-25 |
1,238 |
26,659 |
+759 |
Hover/Click |
|
Dec22 |
210831 |
1748 |
1751 |
1721 |
1723 |
-23 |
440 |
14,991 |
+255 |
Hover/Click |
| Total Volume and Open Interest |
17,883 |
306,016 |
+2,765 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Oct21 |
210831 |
490.70 |
491.00 |
480.70 |
483.30 |
-4.10 |
5,229 |
25,870 |
-2,598 |
Hover/Click |
|
Dec21 |
210831 |
511.40 |
512.90 |
505.80 |
508.30 |
-1.20 |
4,492 |
24,681 |
+393 |
Hover/Click |
|
Mar22 |
210831 |
520.40 |
520.80 |
515.90 |
518.00 |
-0.50 |
1,675 |
16,055 |
+542 |
Hover/Click |
|
May22 |
210831 |
514.00 |
516.00 |
511.90 |
514.00 |
+0.20 |
706 |
8,918 |
+51 |
Hover/Click |
|
Aug22 |
210831 |
502.00 |
503.00 |
500.50 |
502.20 |
+1.20 |
227 |
6,380 |
-10 |
Hover/Click |
| Total Volume and Open Interest |
12,592 |
86,096 |
-1,650 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct21 |
210831 |
95.26 |
95.26 |
93.91 |
93.91 |
-1.70 |
11 |
346 |
+3 |
Hover/Click |
|
Dec21 |
210831 |
94.10 |
94.41 |
92.35 |
92.53 |
-1.70 |
12,826 |
156,301 |
-849 |
Hover/Click |
|
Mar22 |
210831 |
93.69 |
93.69 |
91.55 |
91.77 |
-1.66 |
2,864 |
62,140 |
-256 |
Hover/Click |
|
May22 |
210831 |
92.92 |
93.00 |
91.00 |
91.41 |
-1.46 |
888 |
16,774 |
+146 |
Hover/Click |
|
Jul22 |
210831 |
91.29 |
91.41 |
89.47 |
90.02 |
-1.24 |
350 |
14,066 |
+7 |
Hover/Click |
|
Oct22 |
210831 |
84.85 |
84.85 |
84.85 |
84.85 |
-1.09 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
17,364 |
268,789 |
-736 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Sep21 |
210831 |
483.7 |
492.0 |
472.0 |
482.8 |
-0.7 |
300 |
844 |
-146 |
|
|
Nov21 |
210831 |
536.0 |
536.0 |
519.7 |
533.4 |
+0.3 |
304 |
1,288 |
+73 |
|
|
Jan22 |
210831 |
558.2 |
558.2 |
533.8 |
551.9 |
-3.1 |
49 |
257 |
+19 |
|
|
Mar22 |
210831 |
558.7 |
558.7 |
558.7 |
558.7 |
-3.1 |
0 |
43 |
+0 |
|
|
May22 |
210831 |
566.8 |
566.8 |
566.8 |
566.8 |
-3.1 |
0 |
17 |
+0 |
|
|
Jul22 |
210831 |
552.0 |
552.0 |
552.0 |
552.0 |
-3.1 |
|
|
|
|
|
Sep22 |
210831 |
552.0 |
552.0 |
552.0 |
552.0 |
-3.1 |
|
|
|
|
| Total Volume and Open Interest |
653 |
2,449 |
-54 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Oct21 |
210831 |
69.18 |
69.34 |
68.16 |
68.50 |
-0.71 |
326,056 |
352,147 |
-1,887 |
Hover/Click |
|
Nov21 |
210831 |
68.89 |
69.07 |
67.92 |
68.26 |
-0.67 |
107,406 |
241,928 |
-3,778 |
Hover/Click |
|
Dec21 |
210831 |
68.45 |
68.70 |
67.61 |
67.94 |
-0.62 |
96,086 |
262,080 |
+3,731 |
Hover/Click |
|
Jan22 |
210831 |
68.08 |
68.30 |
67.27 |
67.60 |
-0.56 |
24,486 |
112,436 |
+2,838 |
Hover/Click |
|
Feb22 |
210831 |
67.62 |
67.84 |
66.90 |
67.21 |
-0.50 |
16,282 |
65,943 |
+570 |
Hover/Click |
|
Mar22 |
210831 |
67.11 |
67.39 |
66.50 |
66.82 |
-0.44 |
27,746 |
105,028 |
-218 |
Hover/Click |
|
Apr22 |
210831 |
66.90 |
66.90 |
66.09 |
66.42 |
-0.39 |
4,519 |
45,004 |
+71 |
Hover/Click |
|
May22 |
210831 |
66.29 |
66.38 |
65.66 |
66.01 |
-0.35 |
5,695 |
54,224 |
+692 |
Hover/Click |
|
Jun22 |
210831 |
65.75 |
66.02 |
65.21 |
65.59 |
-0.32 |
18,629 |
142,158 |
+90 |
Hover/Click |
|
Jul22 |
210831 |
65.28 |
65.47 |
64.98 |
65.15 |
-0.30 |
2,417 |
42,685 |
+110 |
Hover/Click |
|
Aug22 |
210831 |
64.82 |
65.06 |
64.48 |
64.72 |
-0.28 |
1,714 |
38,028 |
-49 |
Hover/Click |
|
Sep22 |
210831 |
64.43 |
64.64 |
64.06 |
64.30 |
-0.26 |
4,142 |
55,916 |
+805 |
Hover/Click |
|
Oct22 |
210831 |
63.90 |
63.90 |
63.90 |
63.90 |
-0.25 |
681 |
20,260 |
+108 |
Hover/Click |
|
Nov22 |
210831 |
63.53 |
63.53 |
63.53 |
63.53 |
-0.23 |
502 |
28,843 |
+125 |
Hover/Click |
|
Dec22 |
210831 |
63.24 |
63.53 |
62.79 |
63.17 |
-0.22 |
21,787 |
182,206 |
+187 |
Hover/Click |
|
Jan23 |
210831 |
62.74 |
62.74 |
62.74 |
62.74 |
-0.22 |
314 |
19,185 |
+105 |
Hover/Click |
| Total Volume and Open Interest |
668,887 |
2,066,927 |
+4,966 |
|
| e-miNY Crude Oil(NYM) |
|
Oct21 |
210831 |
69.125 |
69.350 |
68.150 |
68.500 |
-0.700 |
15,146 |
1,836 |
-80 |
|
|
Nov21 |
210831 |
68.850 |
69.050 |
67.950 |
68.250 |
-0.675 |
1,051 |
379 |
+14 |
|
|
Dec21 |
210831 |
68.475 |
68.675 |
67.650 |
67.950 |
-0.600 |
199 |
578 |
+13 |
|
|
Jan22 |
210831 |
68.100 |
68.275 |
67.325 |
67.600 |
-0.550 |
11 |
50 |
+4 |
|
|
Feb22 |
210831 |
67.200 |
67.200 |
67.200 |
67.200 |
-0.500 |
9 |
18 |
+0 |
|
|
Mar22 |
210831 |
66.975 |
67.275 |
66.825 |
66.825 |
-0.425 |
2 |
34 |
+0 |
|
|
Apr22 |
210831 |
66.725 |
66.775 |
66.225 |
66.425 |
-0.375 |
3 |
64 |
-1 |
|
|
May22 |
210831 |
66.100 |
66.250 |
65.800 |
66.000 |
-0.350 |
6 |
16 |
+0 |
|
|
Jun22 |
210831 |
65.700 |
65.700 |
65.600 |
65.600 |
-0.300 |
0 |
93 |
+0 |
|
|
Jul22 |
210831 |
65.150 |
65.150 |
65.150 |
65.150 |
-0.300 |
2 |
15 |
+0 |
|
| Total Volume and Open Interest |
16,431 |
3,240 |
-51 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Sep21 |
210831 |
213.77 |
213.85 |
210.65 |
213.10 |
-0.93 |
18,234 |
10,392 |
-7,337 |
Hover/Click |
|
Oct21 |
210831 |
213.76 |
214.23 |
210.43 |
213.02 |
-0.76 |
61,019 |
120,525 |
-1,447 |
Hover/Click |
|
Nov21 |
210831 |
213.08 |
213.62 |
209.99 |
212.42 |
-0.82 |
26,735 |
59,808 |
+1,680 |
Hover/Click |
|
Dec21 |
210831 |
212.56 |
213.13 |
209.60 |
211.91 |
-0.84 |
19,409 |
51,179 |
-1,387 |
Hover/Click |
|
Jan22 |
210831 |
212.00 |
212.57 |
209.22 |
211.40 |
-0.84 |
4,944 |
25,915 |
-347 |
Hover/Click |
|
Feb22 |
210831 |
211.15 |
211.68 |
208.44 |
210.56 |
-0.82 |
2,693 |
13,458 |
+294 |
Hover/Click |
|
Mar22 |
210831 |
210.40 |
210.42 |
207.22 |
209.25 |
-0.83 |
5,251 |
26,582 |
+798 |
Hover/Click |
|
Apr22 |
210831 |
207.94 |
208.50 |
205.58 |
207.37 |
-0.85 |
1,113 |
6,727 |
-1 |
Hover/Click |
|
May22 |
210831 |
204.49 |
206.65 |
204.30 |
206.05 |
-0.84 |
936 |
5,579 |
+24 |
Hover/Click |
|
Jun22 |
210831 |
205.77 |
206.20 |
203.33 |
205.13 |
-0.84 |
2,515 |
28,350 |
+394 |
Hover/Click |
|
Jul22 |
210831 |
203.40 |
205.10 |
203.28 |
204.92 |
-0.85 |
299 |
4,196 |
-17 |
Hover/Click |
|
Aug22 |
210831 |
203.38 |
204.84 |
203.29 |
204.84 |
-0.85 |
209 |
2,665 |
+16 |
Hover/Click |
|
Sep22 |
210831 |
204.85 |
204.85 |
204.85 |
204.85 |
-0.85 |
81 |
3,069 |
+6 |
Hover/Click |
|
Oct22 |
210831 |
204.93 |
204.93 |
204.93 |
204.93 |
-0.89 |
30 |
2,573 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
144,628 |
385,966 |
-7,183 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Sep21 |
210831 |
231.69 |
231.72 |
225.83 |
228.26 |
-3.01 |
32,196 |
13,086 |
-8,263 |
Hover/Click |
|
Oct21 |
210831 |
215.36 |
215.72 |
211.38 |
214.19 |
-1.19 |
108,088 |
136,552 |
-194 |
Hover/Click |
|
Nov21 |
210831 |
207.24 |
207.72 |
204.10 |
206.64 |
-0.73 |
66,335 |
60,663 |
+5,406 |
Hover/Click |
|
Dec21 |
210831 |
202.82 |
203.22 |
199.91 |
202.23 |
-0.74 |
37,529 |
56,143 |
+599 |
Hover/Click |
|
Jan22 |
210831 |
200.45 |
201.42 |
198.23 |
200.51 |
-0.61 |
14,550 |
17,106 |
+714 |
Hover/Click |
|
Feb22 |
210831 |
198.42 |
200.90 |
198.32 |
200.28 |
-0.49 |
3,132 |
8,433 |
+299 |
Hover/Click |
|
Mar22 |
210831 |
200.85 |
201.60 |
199.10 |
201.00 |
-0.43 |
1,943 |
14,055 |
+171 |
Hover/Click |
|
Apr22 |
210831 |
211.50 |
213.31 |
210.90 |
212.63 |
-0.30 |
1,089 |
6,775 |
+283 |
Hover/Click |
|
May22 |
210831 |
211.26 |
212.86 |
210.90 |
212.39 |
-0.35 |
476 |
3,351 |
+53 |
Hover/Click |
|
Jun22 |
210831 |
209.36 |
211.77 |
209.06 |
210.93 |
-0.43 |
489 |
4,379 |
+65 |
Hover/Click |
| Total Volume and Open Interest |
266,150 |
330,900 |
-812 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Oct21 |
210831 |
214.19 |
214.19 |
214.19 |
214.19 |
-1.19 |
|
|
|
|
|
Nov21 |
210831 |
206.64 |
206.64 |
206.64 |
206.64 |
-0.73 |
|
|
|
|
|
Dec21 |
210831 |
202.23 |
202.23 |
202.23 |
202.23 |
-0.74 |
|
|
|
|
|
Jan22 |
210831 |
200.51 |
200.51 |
200.51 |
200.51 |
-0.61 |
|
|
|
|
| Total Volume and Open Interest |
0 |
4 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Oct21 |
210831 |
4.312 |
4.417 |
4.215 |
4.377 |
+0.072 |
210,959 |
258,553 |
+1,951 |
Hover/Click |
|
Nov21 |
210831 |
4.356 |
4.471 |
4.273 |
4.425 |
+0.066 |
80,558 |
198,780 |
-636 |
Hover/Click |
|
Dec21 |
210831 |
4.465 |
4.556 |
4.366 |
4.515 |
+0.067 |
42,180 |
87,772 |
-140 |
Hover/Click |
|
Jan22 |
210831 |
4.518 |
4.605 |
4.422 |
4.563 |
+0.064 |
57,178 |
142,330 |
-155 |
Hover/Click |
|
Feb22 |
210831 |
4.421 |
4.504 |
4.330 |
4.456 |
+0.052 |
16,747 |
56,273 |
+95 |
Hover/Click |
|
Mar22 |
210831 |
4.084 |
4.159 |
4.005 |
4.132 |
+0.057 |
36,035 |
108,222 |
-1,883 |
Hover/Click |
|
Apr22 |
210831 |
3.425 |
3.490 |
3.381 |
3.470 |
+0.050 |
24,316 |
115,111 |
+542 |
Hover/Click |
|
May22 |
210831 |
3.333 |
3.390 |
3.296 |
3.373 |
+0.043 |
19,529 |
108,749 |
+3,385 |
Hover/Click |
|
Jun22 |
210831 |
3.363 |
3.414 |
3.323 |
3.398 |
+0.042 |
10,921 |
35,399 |
+2,931 |
Hover/Click |
|
Jul22 |
210831 |
3.397 |
3.447 |
3.355 |
3.430 |
+0.041 |
5,038 |
28,377 |
+882 |
Hover/Click |
|
Aug22 |
210831 |
3.400 |
3.455 |
3.364 |
3.439 |
+0.041 |
5,189 |
28,961 |
+1,268 |
Hover/Click |
|
Sep22 |
210831 |
3.382 |
3.442 |
3.351 |
3.427 |
+0.040 |
8,334 |
31,297 |
+2,277 |
Hover/Click |
|
Oct22 |
210831 |
3.417 |
3.472 |
3.379 |
3.457 |
+0.041 |
11,169 |
78,184 |
-218 |
Hover/Click |
|
Nov22 |
210831 |
3.453 |
3.531 |
3.450 |
3.521 |
+0.040 |
5,028 |
30,125 |
+347 |
Hover/Click |
|
Dec22 |
210831 |
3.579 |
3.661 |
3.579 |
3.647 |
+0.037 |
3,850 |
24,547 |
+90 |
Hover/Click |
|
Jan23 |
210831 |
3.681 |
3.741 |
3.668 |
3.727 |
+0.036 |
3,117 |
19,149 |
+357 |
Hover/Click |
| Total Volume and Open Interest |
544,635 |
1,424,413 |
+8,123 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Oct21 |
210831 |
73.14 |
73.52 |
72.62 |
72.99 |
-0.42 |
92,199 |
114,781 |
-32,074 |
Hover/Click |
|
Nov21 |
210831 |
72.16 |
72.36 |
71.37 |
71.63 |
-0.60 |
266,247 |
568,625 |
+12,672 |
Hover/Click |
|
Dec21 |
210831 |
71.43 |
71.67 |
70.71 |
71.00 |
-0.53 |
157,896 |
351,130 |
+1,277 |
Hover/Click |
|
Jan22 |
210831 |
70.84 |
71.08 |
70.15 |
70.46 |
-0.48 |
43,279 |
152,575 |
+759 |
Hover/Click |
|
Feb22 |
210831 |
70.28 |
70.53 |
69.66 |
69.99 |
-0.43 |
23,525 |
96,879 |
+3,420 |
Hover/Click |
|
Mar22 |
210831 |
69.86 |
70.09 |
69.23 |
69.56 |
-0.39 |
19,715 |
113,789 |
+973 |
Hover/Click |
|
Apr22 |
210831 |
69.33 |
69.67 |
68.83 |
69.17 |
-0.37 |
5,985 |
44,547 |
+362 |
Hover/Click |
|
May22 |
210831 |
68.99 |
69.25 |
68.49 |
68.80 |
-0.35 |
4,419 |
54,198 |
-270 |
Hover/Click |
|
Jun22 |
210831 |
68.63 |
68.87 |
68.10 |
68.44 |
-0.33 |
29,120 |
163,034 |
+1,826 |
Hover/Click |
|
Jul22 |
210831 |
68.08 |
68.08 |
68.08 |
68.08 |
-0.32 |
2,169 |
40,115 |
-61 |
Hover/Click |
|
Aug22 |
210831 |
67.67 |
68.14 |
67.64 |
67.73 |
-0.32 |
1,260 |
30,577 |
-14 |
Hover/Click |
|
Sep22 |
210831 |
67.40 |
67.40 |
67.40 |
67.40 |
-0.32 |
2,248 |
43,843 |
-182 |
Hover/Click |
|
Oct22 |
210831 |
67.07 |
67.07 |
67.07 |
67.07 |
-0.31 |
753 |
26,815 |
+38 |
Hover/Click |
|
Nov22 |
210831 |
66.73 |
66.73 |
66.73 |
66.73 |
-0.31 |
501 |
25,354 |
+123 |
Hover/Click |
| Total Volume and Open Interest |
691,272 |
2,326,604 |
-10,528 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Sep21 |
210831 |
605.50 |
605.50 |
595.50 |
601.50 |
-1.75 |
80,063 |
129,937 |
-25,681 |
Hover/Click |
|
Oct21 |
210831 |
605.50 |
605.50 |
596.00 |
601.75 |
-1.00 |
114,818 |
227,197 |
-5,850 |
Hover/Click |
|
Nov21 |
210831 |
601.75 |
602.25 |
593.50 |
599.00 |
-0.75 |
36,262 |
131,322 |
+407 |
Hover/Click |
|
Dec21 |
210831 |
597.50 |
598.50 |
589.75 |
595.25 |
-0.25 |
51,789 |
163,848 |
-2,663 |
Hover/Click |
|
Jan22 |
210831 |
594.25 |
595.50 |
587.50 |
592.75 |
unch |
11,268 |
69,905 |
-346 |
Hover/Click |
|
Feb22 |
210831 |
592.25 |
593.50 |
585.75 |
591.25 |
+0.25 |
4,118 |
22,177 |
-70 |
Hover/Click |
|
Mar22 |
210831 |
590.25 |
591.25 |
584.50 |
589.25 |
+0.50 |
7,875 |
33,159 |
+1,973 |
Hover/Click |
|
Apr22 |
210831 |
587.00 |
589.00 |
582.50 |
586.75 |
unch |
1,496 |
12,872 |
-330 |
Hover/Click |
|
May22 |
210831 |
584.75 |
586.75 |
580.00 |
584.75 |
+0.25 |
1,423 |
14,888 |
+153 |
Hover/Click |
|
Jun22 |
210831 |
582.00 |
584.50 |
578.00 |
582.50 |
unch |
6,077 |
66,722 |
+137 |
Hover/Click |
| Total Volume and Open Interest |
322,466 |
975,713 |
-31,478 |
|
| Ethanol(CBOT) |
|
Sep21 |
210831 |
2.220 |
2.220 |
2.220 |
2.220 |
unch |
|
|
|
|
|
Oct21 |
210831 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
|
Nov21 |
210831 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
|
Dec21 |
210831 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
|
Jan22 |
210831 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Feb22 |
210831 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Mar22 |
210831 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Apr22 |
210831 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Oct21 |
210831 |
69.15 |
69.35 |
68.18 |
68.50 |
-0.71 |
34,043 |
75,859 |
-3,465 |
Hover/Click |
|
Nov21 |
210831 |
68.86 |
69.04 |
67.96 |
68.26 |
-0.67 |
55,296 |
58,026 |
-836 |
Hover/Click |
|
Dec21 |
210831 |
68.37 |
68.63 |
67.65 |
67.94 |
-0.62 |
43,532 |
96,782 |
+139 |
Hover/Click |
|
Jan22 |
210831 |
67.85 |
68.15 |
67.30 |
67.60 |
-0.56 |
17,620 |
20,679 |
-1,222 |
Hover/Click |
|
Feb22 |
210831 |
67.36 |
67.70 |
66.90 |
67.21 |
-0.50 |
6,566 |
9,322 |
-429 |
Hover/Click |
|
Mar22 |
210831 |
66.91 |
67.26 |
66.56 |
66.82 |
-0.44 |
5,020 |
24,281 |
+197 |
Hover/Click |
|
Apr22 |
210831 |
66.34 |
66.65 |
66.15 |
66.42 |
-0.39 |
684 |
11,576 |
+32 |
Hover/Click |
|
May22 |
210831 |
65.92 |
66.25 |
65.74 |
66.01 |
-0.35 |
612 |
7,488 |
+1 |
Hover/Click |
|
Jun22 |
210831 |
65.60 |
65.82 |
65.31 |
65.59 |
-0.32 |
6,253 |
48,193 |
-87 |
Hover/Click |
|
Jul22 |
210831 |
65.15 |
65.15 |
65.15 |
65.15 |
-0.30 |
249 |
3,896 |
+88 |
Hover/Click |
|
Aug22 |
210831 |
64.72 |
64.72 |
64.72 |
64.72 |
-0.28 |
287 |
4,387 |
+144 |
Hover/Click |
|
Sep22 |
210831 |
64.30 |
64.30 |
64.30 |
64.30 |
-0.26 |
885 |
9,210 |
+89 |
Hover/Click |
|
Oct22 |
210831 |
63.90 |
63.90 |
63.90 |
63.90 |
-0.25 |
18 |
4,343 |
+17 |
Hover/Click |
|
Nov22 |
210831 |
63.53 |
63.53 |
63.53 |
63.53 |
-0.23 |
3 |
5,970 |
+1 |
Hover/Click |
|
Dec22 |
210831 |
63.08 |
63.52 |
62.95 |
63.17 |
-0.22 |
5,106 |
88,742 |
-28 |
Hover/Click |
|
Jan23 |
210831 |
62.74 |
62.74 |
62.74 |
62.74 |
-0.22 |
33 |
1,826 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
178,956 |
542,190 |
-4,892 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep21 |
210831 |
92.705 |
92.760 |
92.395 |
92.635 |
-0.017 |
31,609 |
44,713 |
-2,146 |
Hover/Click |
|
Dec21 |
210831 |
92.700 |
92.750 |
92.410 |
92.635 |
-0.022 |
1,825 |
3,584 |
+859 |
Hover/Click |
|
Mar22 |
210831 |
92.530 |
92.650 |
92.315 |
92.555 |
-0.022 |
18 |
299 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
33,452 |
48,601 |
-1,281 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep21 |
210831 |
72.96 |
73.42 |
72.89 |
73.21 |
+0.22 |
83,780 |
184,454 |
-4,955 |
Hover/Click |
|
Dec21 |
210831 |
73.00 |
73.45 |
72.92 |
73.24 |
+0.22 |
465 |
1,361 |
+37 |
Hover/Click |
|
Mar22 |
210831 |
73.28 |
73.48 |
72.97 |
73.28 |
+0.22 |
1 |
48 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
84,288 |
185,981 |
-4,920 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep21 |
210831 |
137.59 |
138.08 |
137.44 |
137.58 |
-0.10 |
88,112 |
190,414 |
+1,942 |
Hover/Click |
|
Dec21 |
210831 |
137.62 |
138.09 |
137.46 |
137.60 |
-0.10 |
1,274 |
3,680 |
+289 |
Hover/Click |
|
Mar22 |
210831 |
137.78 |
138.10 |
137.53 |
137.64 |
-0.10 |
2 |
262 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
89,507 |
195,455 |
+2,230 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep21 |
210831 |
79.33 |
79.56 |
79.03 |
79.32 |
unch |
74,195 |
155,056 |
-512 |
Hover/Click |
|
Dec21 |
210831 |
79.32 |
79.54 |
79.02 |
79.31 |
unch |
1,144 |
10,745 |
+80 |
Hover/Click |
|
Mar22 |
210831 |
79.21 |
79.54 |
79.05 |
79.32 |
+0.01 |
16 |
886 |
+0 |
Hover/Click |
|
Jun22 |
210831 |
78.99 |
79.50 |
78.99 |
79.29 |
+0.01 |
1 |
187 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
75,376 |
167,148 |
-444 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep21 |
210831 |
90.99 |
91.27 |
90.85 |
90.92 |
-0.09 |
94,504 |
191,406 |
-4,035 |
Hover/Click |
|
Dec21 |
210831 |
91.05 |
91.33 |
90.92 |
90.99 |
-0.09 |
494 |
1,486 |
+11 |
Hover/Click |
|
Mar22 |
210831 |
91.10 |
91.43 |
91.06 |
91.11 |
-0.09 |
1 |
37 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
95,054 |
193,156 |
-4,029 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep21 |
210831 |
109.11 |
109.76 |
109.04 |
109.34 |
+0.21 |
23,251 |
42,412 |
-1,781 |
Hover/Click |
|
Dec21 |
210831 |
109.36 |
109.99 |
109.29 |
109.59 |
+0.21 |
112 |
734 |
+32 |
Hover/Click |
|
Mar22 |
210831 |
109.89 |
110.24 |
109.63 |
109.89 |
+0.21 |
0 |
78 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
23,363 |
43,258 |
-1,749 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep21 |
210831 |
118.01 |
118.49 |
117.99 |
118.16 |
+0.09 |
182,266 |
670,612 |
-3,690 |
Hover/Click |
|
Dec21 |
210831 |
118.21 |
118.69 |
118.20 |
118.37 |
+0.09 |
3,437 |
17,131 |
+1,524 |
Hover/Click |
|
Mar22 |
210831 |
118.48 |
118.95 |
118.48 |
118.63 |
+0.08 |
11 |
9,876 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
186,322 |
699,710 |
-2,066 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep21 |
210831 |
495.75 |
498.38 |
495.50 |
497.25 |
+1.38 |
51,733 |
144,549 |
-2,235 |
Hover/Click |
|
Dec21 |
210831 |
489.75 |
492.25 |
489.75 |
491.25 |
+1.38 |
452 |
3,202 |
-17 |
Hover/Click |
| Total Volume and Open Interest |
52,186 |
147,764 |
-2,252 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Sep21 |
210831 |
193.40 |
194.45 |
191.10 |
194.45 |
+1.70 |
14,759 |
21,470 |
-3,244 |
Hover/Click |
|
Oct21 |
210831 |
192.05 |
194.70 |
191.65 |
192.75 |
+0.75 |
6,834 |
13,991 |
+4,460 |
|
|
Nov21 |
210831 |
192.10 |
193.75 |
190.90 |
191.90 |
+0.75 |
2 |
54 |
+2 |
|
|
Dec21 |
210831 |
193.35 |
193.35 |
190.35 |
190.90 |
+0.75 |
324 |
2,458 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
21,919 |
37,973 |
+1,230 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210831 |
165~020 |
165~120 |
164~090 |
164~170 |
-0~160 |
409,415 |
136,308 |
-114,223 |
Hover/Click |
|
Dec21 |
210831 |
163~160 |
163~270 |
162~220 |
162~310 |
-0~160 |
322,825 |
1,170,810 |
+115,008 |
Hover/Click |
|
Mar22 |
210831 |
162~160 |
162~160 |
162~160 |
162~160 |
-0~160 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
732,240 |
1,307,119 |
+785 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210831 |
134~045 |
134~090 |
133~310 |
134~015 |
-0~025 |
2,464,215 |
456,450 |
-687,932 |
Hover/Click |
|
Dec21 |
210831 |
133~180 |
133~220 |
133~110 |
133~145 |
-0~025 |
2,276,753 |
3,661,594 |
+462,856 |
Hover/Click |
|
Mar22 |
210831 |
133~210 |
133~300 |
133~060 |
133~060 |
-0~025 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
4,740,968 |
4,118,047 |
-225,076 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210831 |
124~056 |
124~082 |
124~040 |
124~056 |
unch |
1,189,720 |
301,594 |
-363,190 |
Hover/Click |
|
Dec21 |
210831 |
123~234 |
123~256 |
123~210 |
123~230 |
-0~002 |
1,092,184 |
3,298,316 |
+292,230 |
Hover/Click |
|
Mar22 |
210831 |
123~230 |
123~230 |
123~230 |
123~230 |
-0~002 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,281,904 |
3,599,910 |
-70,960 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210831 |
110~104 |
110~106 |
110~101 |
110~102 |
-0~001 |
652,493 |
193,361 |
-291,989 |
Hover/Click |
|
Dec21 |
210831 |
110~053 |
110~056 |
110~050 |
110~052 |
-0~001 |
642,239 |
1,843,159 |
+302,242 |
Hover/Click |
|
Mar22 |
210831 |
110~052 |
110~052 |
110~052 |
110~052 |
-0~001 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,294,732 |
2,036,520 |
+10,253 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Sep21 |
210831 |
99.878 |
99.880 |
99.878 |
99.880 |
+0.002 |
125,073 |
1,010,106 |
+8,745 |
|
|
Dec21 |
210831 |
99.820 |
99.830 |
99.820 |
99.825 |
+0.005 |
124,594 |
1,108,888 |
-4,454 |
|
|
Mar22 |
210831 |
99.860 |
99.860 |
99.850 |
99.855 |
unch |
221,106 |
975,161 |
+44,203 |
|
|
Jun22 |
210831 |
99.815 |
99.820 |
99.810 |
99.815 |
unch |
290,179 |
804,090 |
+6,190 |
|
|
Sep22 |
210831 |
99.725 |
99.735 |
99.720 |
99.725 |
-0.005 |
326,663 |
762,029 |
+19,529 |
|
|
Dec22 |
210831 |
99.575 |
99.590 |
99.565 |
99.580 |
unch |
246,672 |
1,011,319 |
+8,927 |
|
|
Mar23 |
210831 |
99.480 |
99.495 |
99.470 |
99.485 |
+0.005 |
140,217 |
992,171 |
+3,723 |
|
|
Jun23 |
210831 |
99.355 |
99.375 |
99.345 |
99.360 |
+0.005 |
182,195 |
743,366 |
-11,457 |
|
|
Sep23 |
210831 |
99.150 |
99.165 |
99.135 |
99.150 |
+0.005 |
148,196 |
736,016 |
+6,290 |
|
|
Dec23 |
210831 |
99.030 |
99.050 |
99.015 |
99.035 |
+0.005 |
155,405 |
1,010,761 |
-1,148 |
|
|
Mar24 |
210831 |
98.935 |
98.955 |
98.920 |
98.935 |
unch |
84,874 |
379,353 |
-1,815 |
|
|
Jun24 |
210831 |
98.845 |
98.870 |
98.825 |
98.845 |
unch |
75,604 |
409,575 |
+3,744 |
|
|
Sep24 |
210831 |
98.760 |
98.785 |
98.745 |
98.760 |
-0.005 |
69,150 |
415,204 |
-255 |
|
|
Dec24 |
210831 |
98.680 |
98.705 |
98.655 |
98.675 |
-0.005 |
86,347 |
928,787 |
+962 |
|
|
Mar25 |
210831 |
98.630 |
98.650 |
98.600 |
98.620 |
-0.010 |
30,517 |
341,422 |
-372 |
|
|
Jun25 |
210831 |
98.570 |
98.590 |
98.545 |
98.560 |
-0.010 |
28,494 |
191,850 |
+1,546 |
|
|
Sep25 |
210831 |
98.515 |
98.535 |
98.485 |
98.505 |
-0.010 |
24,115 |
166,659 |
+1,863 |
|
|
Dec25 |
210831 |
98.450 |
98.470 |
98.420 |
98.435 |
-0.015 |
26,195 |
175,937 |
+1,626 |
|
| Total Volume and Open Interest |
2,449,870 |
12,584,541 |
+92,828 |
|
| Ultra T-Bond(CBOT) |
|
Sep21 |
210831 |
200~04 |
200~24 |
198~23 |
199~02 |
-1~01 |
249,412 |
128,996 |
-115,457 |
|
|
Dec21 |
210831 |
198~13 |
198~31 |
196~29 |
197~09 |
-1~02 |
217,178 |
1,199,377 |
+111,865 |
|
|
Mar22 |
210831 |
197~09 |
197~09 |
197~09 |
197~09 |
-1~02 |
|
|
|
|
| Total Volume and Open Interest |
466,590 |
1,328,373 |
-3,592 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Sep21 |
210831 |
150~040 |
150~105 |
149~235 |
149~275 |
-0~085 |
386,589 |
105,018 |
-177,125 |
|
|
Dec21 |
210831 |
148~090 |
148~155 |
147~275 |
148~005 |
-0~085 |
369,560 |
1,403,927 |
+112,861 |
|
|
Mar22 |
210831 |
148~005 |
148~005 |
148~005 |
148~005 |
-0~085 |
|
|
|
|
| Total Volume and Open Interest |
756,149 |
1,508,945 |
-64,264 |
|
| 30 Day Federal Funds(CBOT) |
|
Aug21 |
210831 |
99.908 |
99.908 |
99.908 |
99.908 |
unch |
2,639 |
119,592 |
+1 |
|
|
Sep21 |
210831 |
99.923 |
99.923 |
99.920 |
99.920 |
unch |
19,224 |
89,274 |
-270 |
|
|
Oct21 |
210831 |
99.925 |
99.925 |
99.920 |
99.925 |
unch |
15,689 |
86,593 |
+3,047 |
|
|
Nov21 |
210831 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
18,096 |
91,670 |
-226 |
|
|
Dec21 |
210831 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
5,559 |
56,352 |
+974 |
|
|
Jan22 |
210831 |
99.920 |
99.925 |
99.915 |
99.920 |
unch |
10,480 |
83,473 |
-811 |
|
| Total Volume and Open Interest |
159,790 |
1,060,202 |
+14,183 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep21 |
210831 |
152.22 |
152.29 |
152.16 |
152.16 |
-0.06 |
445 |
17,886 |
-63 |
Hover/Click |
|
Dec21 |
210831 |
152.25 |
152.32 |
152.14 |
152.14 |
-0.07 |
0 |
3 |
+0 |
Hover/Click |
|
Mar22 |
210831 |
152.14 |
152.14 |
152.14 |
152.14 |
-0.07 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
445 |
17,889 |
-63 |
|
| Euro-Buxl(EUREX) |
|
Sep21 |
210831 |
215.26 |
215.34 |
212.24 |
212.52 |
-2.42 |
57,916 |
326,585 |
-11,286 |
|
|
Dec21 |
210831 |
213.64 |
213.64 |
210.60 |
210.88 |
-2.40 |
1,265 |
33,758 |
+618 |
|
|
Mar22 |
210831 |
209.72 |
209.72 |
209.72 |
209.72 |
-2.42 |
|
|
|
|
| Total Volume and Open Interest |
59,181 |
360,343 |
-10,668 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210831 |
176.46 |
176.48 |
175.34 |
175.45 |
-0.83 |
540,729 |
1,547,796 |
-49,979 |
Hover/Click |
|
Dec21 |
210831 |
173.50 |
173.54 |
172.44 |
172.54 |
-0.82 |
53,572 |
132,670 |
+20,735 |
Hover/Click |
|
Mar22 |
210831 |
174.83 |
174.83 |
174.83 |
174.83 |
-0.83 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
594,301 |
1,680,467 |
-29,244 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210831 |
135.26 |
135.27 |
134.95 |
134.97 |
-0.23 |
271,148 |
1,398,679 |
-28,593 |
Hover/Click |
|
Dec21 |
210831 |
136.03 |
136.03 |
135.73 |
135.75 |
-0.24 |
18,106 |
97,715 |
+6,445 |
Hover/Click |
|
Mar22 |
210831 |
136.97 |
136.97 |
136.97 |
136.97 |
-0.23 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
289,254 |
1,496,394 |
-22,148 |
|
| Euro-Schatz(EUREX) |
|
Sep21 |
210831 |
112.32 |
112.32 |
112.28 |
112.28 |
-0.03 |
219,411 |
1,433,483 |
-415 |
|
|
Dec21 |
210831 |
112.33 |
112.34 |
112.28 |
112.29 |
-0.04 |
44,137 |
129,848 |
+39,621 |
|
|
Mar22 |
210831 |
112.28 |
112.28 |
112.28 |
112.28 |
-0.03 |
|
|
|
|
| Total Volume and Open Interest |
263,548 |
1,563,331 |
+39,206 |
|
| 3-Mth Euribor(EUREX) |
|
Sep21 |
210831 |
100.550 |
100.550 |
100.550 |
100.550 |
unch |
0 |
1,541 |
+0 |
|
|
Dec21 |
210831 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
841 |
+0 |
|
|
Mar22 |
210831 |
100.530 |
100.530 |
100.530 |
100.530 |
-0.005 |
0 |
878 |
+0 |
|
| Total Volume and Open Interest |
0 |
4,226 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Sep21 |
210831 |
129~29 |
130~01 |
129~09 |
129~09 |
-0~13 |
233,732 |
33,347 |
-104,989 |
Hover/Click |
|
Dec21 |
210831 |
128~26 |
129~02 |
128~06 |
128~08 |
-0~13 |
305,869 |
705,156 |
+16,129 |
Hover/Click |
| Total Volume and Open Interest |
542,205 |
738,536 |
-88,914 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Sep21 |
210831 |
99.93 |
99.93 |
99.93 |
99.93 |
+0.00 |
7,184 |
473,383 |
-1,187 |
|
|
Dec21 |
210831 |
99.89 |
99.89 |
99.88 |
99.88 |
unch |
13,414 |
466,209 |
-119 |
|
|
Mar22 |
210831 |
99.71 |
99.71 |
99.70 |
99.71 |
unch |
22,331 |
470,715 |
+19 |
|
|
Jun22 |
210831 |
99.61 |
99.61 |
99.60 |
99.60 |
-0.01 |
27,873 |
310,691 |
+4,240 |
|
|
Sep22 |
210831 |
99.54 |
99.54 |
99.53 |
99.54 |
unch |
48,914 |
386,886 |
+4,183 |
|
|
Dec22 |
210831 |
99.50 |
99.50 |
99.49 |
99.49 |
unch |
63,976 |
449,797 |
+10,817 |
|
| Total Volume and Open Interest |
402,168 |
4,601,626 |
+23,506 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Sep21 |
210831 |
100.550 |
100.550 |
100.545 |
100.545 |
unch |
15,783 |
397,746 |
-698 |
|
|
Dec21 |
210831 |
100.540 |
100.545 |
100.540 |
100.540 |
unch |
13,122 |
414,442 |
+239 |
|
|
Mar22 |
210831 |
100.530 |
100.535 |
100.525 |
100.525 |
-0.005 |
10,582 |
292,381 |
+395 |
|
| Total Volume and Open Interest |
328,457 |
4,276,361 |
+15,833 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep21 |
210831 |
99.98 |
99.99 |
99.98 |
99.99 |
unch |
11 |
113,685 |
+0 |
|
|
Dec21 |
210831 |
99.97 |
99.98 |
99.97 |
99.98 |
unch |
393 |
122,685 |
-140 |
|
|
Mar22 |
210831 |
99.95 |
99.95 |
99.94 |
99.95 |
unch |
7,573 |
138,842 |
-789 |
|
|
Jun22 |
210831 |
99.89 |
99.90 |
99.89 |
99.90 |
+0.01 |
1,359 |
158,949 |
-363 |
|
|
Sep22 |
210831 |
99.80 |
99.81 |
99.79 |
99.80 |
unch |
6,451 |
126,418 |
-274 |
|
|
Dec22 |
210831 |
99.67 |
99.69 |
99.66 |
99.68 |
+0.01 |
3,996 |
97,800 |
-1,743 |
|
|
Mar23 |
210831 |
99.55 |
99.57 |
99.55 |
99.56 |
+0.01 |
4,384 |
52,156 |
+81 |
|
|
Jun23 |
210831 |
99.44 |
99.46 |
99.44 |
99.44 |
unch |
1,270 |
53,988 |
-304 |
|
|
Sep23 |
210831 |
99.35 |
99.36 |
99.34 |
99.34 |
+0.01 |
1,205 |
7,892 |
+104 |
|
|
Dec23 |
210831 |
99.21 |
99.24 |
99.21 |
99.24 |
+0.02 |
0 |
2,148 |
+0 |
|
| Total Volume and Open Interest |
26,651 |
874,944 |
-3,429 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep21 |
210831 |
98.85 |
98.88 |
98.84 |
98.86 |
unch |
138,410 |
1,349,846 |
-5,535 |
|
|
Dec21 |
210831 |
98.82 |
98.83 |
98.81 |
98.81 |
unch |
21 |
208 |
+21 |
|
| Total Volume and Open Interest |
138,431 |
1,350,054 |
-5,514 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep21 |
210831 |
99.74 |
99.75 |
99.74 |
99.74 |
-0.01 |
90,939 |
852,747 |
-52 |
|
|
Dec21 |
210831 |
99.63 |
99.63 |
99.63 |
99.63 |
-0.01 |
10 |
159 |
+10 |
|
| Total Volume and Open Interest |
90,949 |
852,906 |
-42 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Oct21 |
210831 |
1810.0 |
1819.5 |
1801.3 |
1815.8 |
+6.0 |
8,732 |
39,249 |
-785 |
Hover/Click |
|
Dec21 |
210831 |
1812.2 |
1821.9 |
1803.4 |
1818.1 |
+5.9 |
203,642 |
418,183 |
+11,142 |
Hover/Click |
|
Feb22 |
210831 |
1814.4 |
1822.5 |
1806.6 |
1820.1 |
+5.9 |
879 |
24,316 |
+27 |
Hover/Click |
|
Apr22 |
210831 |
1817.0 |
1824.0 |
1808.0 |
1822.1 |
+5.9 |
411 |
12,583 |
+146 |
Hover/Click |
|
Jun22 |
210831 |
1825.3 |
1825.6 |
1810.9 |
1823.7 |
+5.9 |
133 |
6,061 |
+6 |
Hover/Click |
|
Aug22 |
210831 |
1825.1 |
1825.1 |
1825.1 |
1825.1 |
+5.9 |
4 |
1,625 |
+0 |
Hover/Click |
|
Oct22 |
210831 |
1815.0 |
1826.5 |
1815.0 |
1826.5 |
+5.9 |
2 |
364 |
-1 |
Hover/Click |
|
Dec22 |
210831 |
1829.4 |
1830.0 |
1818.8 |
1827.8 |
+5.9 |
39 |
2,342 |
+8 |
Hover/Click |
|
Feb23 |
210831 |
1830.8 |
1830.8 |
1830.8 |
1830.8 |
+5.9 |
|
|
|
Hover/Click |
|
Apr23 |
210831 |
1834.0 |
1834.0 |
1834.0 |
1834.0 |
+5.9 |
|
|
|
Hover/Click |
|
Jun23 |
210831 |
1837.2 |
1837.2 |
1837.2 |
1837.2 |
+5.9 |
0 |
8 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
215,062 |
506,081 |
+10,539 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Sep21 |
210831 |
2406.0 |
2420.5 |
2381.5 |
2396.0 |
unch |
63,309 |
12,774 |
-8,490 |
Hover/Click |
|
Dec21 |
210831 |
2406.5 |
2427.0 |
2383.0 |
2400.6 |
unch |
61,300 |
121,293 |
+9,301 |
Hover/Click |
|
Mar22 |
210831 |
2413.0 |
2430.5 |
2389.0 |
2405.9 |
+0.5 |
1,113 |
7,950 |
+308 |
Hover/Click |
|
May22 |
210831 |
2413.5 |
2425.0 |
2392.5 |
2409.9 |
+0.6 |
182 |
1,763 |
+41 |
Hover/Click |
|
Jul22 |
210831 |
2397.0 |
2430.0 |
2397.0 |
2414.0 |
+0.9 |
36 |
1,071 |
+23 |
Hover/Click |
|
Sep22 |
210831 |
2417.6 |
2417.6 |
2417.6 |
2417.6 |
+0.5 |
5 |
211 |
+2 |
Hover/Click |
|
Dec22 |
210831 |
2420.0 |
2423.5 |
2415.0 |
2423.5 |
+0.5 |
2 |
105 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
126,994 |
148,158 |
+1,663 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct21 |
210831 |
1002.7 |
1017.2 |
992.0 |
1014.1 |
+12.0 |
13,770 |
56,465 |
-1,899 |
Hover/Click |
|
Jan22 |
210831 |
1005.6 |
1019.1 |
995.0 |
1016.9 |
+12.0 |
1,591 |
8,616 |
+1,006 |
Hover/Click |
|
Apr22 |
210831 |
1004.5 |
1019.2 |
998.5 |
1019.2 |
+12.0 |
26 |
432 |
+8 |
Hover/Click |
|
Jul22 |
210831 |
1018.0 |
1021.7 |
1018.0 |
1021.7 |
+11.9 |
3 |
61 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
15,406 |
65,664 |
-887 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep21 |
210831 |
2470.00 |
2489.50 |
2462.00 |
2468.30 |
-7.80 |
1,389 |
433 |
-811 |
Hover/Click |
|
Dec21 |
210831 |
2489.00 |
2498.50 |
2461.50 |
2471.00 |
-8.10 |
2,451 |
8,702 |
+956 |
Hover/Click |
|
Mar22 |
210831 |
2471.90 |
2495.00 |
2471.90 |
2471.90 |
-8.20 |
10 |
35 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
3,854 |
9,176 |
+143 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Sep21 |
210831 |
436.45 |
437.45 |
432.15 |
436.00 |
-0.10 |
23,166 |
8,995 |
-4,392 |
Hover/Click |
|
Dec21 |
210831 |
437.85 |
439.35 |
433.60 |
437.50 |
-0.05 |
61,551 |
116,980 |
+2,728 |
Hover/Click |
|
Mar22 |
210831 |
436.35 |
437.05 |
431.75 |
435.75 |
-0.45 |
4,679 |
37,074 |
+84 |
Hover/Click |
|
May22 |
210831 |
433.80 |
435.70 |
431.40 |
434.65 |
-0.60 |
532 |
7,658 |
+237 |
Hover/Click |
|
Jul22 |
210831 |
430.45 |
433.85 |
430.20 |
433.50 |
-0.65 |
131 |
4,109 |
+51 |
Hover/Click |
| Total Volume and Open Interest |
93,222 |
187,237 |
-1,372 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210831 |
35395 |
35492 |
35258 |
35340 |
-12 |
113,732 |
109,695 |
+3,596 |
Hover/Click |
|
Dec21 |
210831 |
35250 |
35361 |
35147 |
35220 |
-10 |
193 |
1,098 |
+38 |
Hover/Click |
|
Mar22 |
210831 |
35104 |
35191 |
35093 |
35104 |
-36 |
0 |
11 |
+0 |
Hover/Click |
|
Jun22 |
210831 |
34986 |
35057 |
34986 |
34986 |
-36 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
113,925 |
110,805 |
+3,634 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Sep21 |
210831 |
4524.75 |
4541.25 |
4517.25 |
4520.50 |
-4.75 |
2,546 |
44,536 |
+181 |
|
|
Dec21 |
210831 |
4510.75 |
4510.75 |
4510.75 |
4510.75 |
-4.75 |
|
|
|
|
|
Mar22 |
210831 |
1226.50 |
1226.50 |
1226.50 |
1226.50 |
-4.60 |
|
|
|
|
|
Jun22 |
210831 |
1215.50 |
1215.50 |
1215.50 |
1215.50 |
-4.90 |
|
|
|
|
| Total Volume and Open Interest |
2,546 |
44,610 |
+181 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep21 |
210831 |
4529.50 |
4542.25 |
4512.50 |
4520.50 |
-4.75 |
1,216,414 |
2,577,890 |
-3,285 |
Hover/Click |
|
Dec21 |
210831 |
4518.75 |
4532.25 |
4501.75 |
4510.75 |
-4.75 |
9,835 |
134,896 |
+6,625 |
Hover/Click |
|
Mar22 |
210831 |
4509.50 |
4524.50 |
4495.75 |
4503.25 |
-4.75 |
65 |
2,089 |
+0 |
Hover/Click |
|
Jun22 |
210831 |
4492.25 |
4503.50 |
4492.25 |
4492.25 |
-5.00 |
0 |
45,879 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,226,314 |
2,761,136 |
+3,340 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep21 |
210831 |
15605.50 |
15677.25 |
15517.75 |
15582.50 |
-15.00 |
441,045 |
220,164 |
-2,337 |
Hover/Click |
|
Dec21 |
210831 |
15591.50 |
15664.25 |
15509.25 |
15571.25 |
-15.50 |
994 |
3,451 |
+55 |
Hover/Click |
|
Mar22 |
210831 |
15615.00 |
15657.25 |
15515.00 |
15566.00 |
-17.75 |
8 |
43 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
442,047 |
223,665 |
-2,282 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep21 |
210831 |
2762.70 |
2771.00 |
2742.30 |
2752.00 |
-7.00 |
12,747 |
43,432 |
+549 |
Hover/Click |
|
Dec21 |
210831 |
2748.50 |
2761.30 |
2737.80 |
2745.90 |
-6.80 |
10 |
23 |
+1 |
Hover/Click |
|
Mar22 |
210831 |
2764.80 |
2764.80 |
2764.80 |
2764.80 |
-7.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
12,757 |
43,455 |
+550 |
|
| Volatility Index(CBOE) |
|
Aug21 |
210818 |
18.00 |
18.58 |
17.35 |
18.58 |
+1.00 |
47,470 |
32,675 |
-13,177 |
|
|
Sep21 |
210831 |
18.70 |
19.10 |
18.43 |
18.62 |
-0.13 |
65,205 |
127,508 |
-6,305 |
|
|
Oct21 |
210831 |
20.95 |
21.20 |
20.70 |
20.91 |
-0.04 |
41,067 |
82,187 |
+8,731 |
|
|
Nov21 |
210831 |
21.81 |
22.09 |
21.70 |
21.90 |
-0.01 |
10,590 |
36,873 |
+1,093 |
|
| Total Volume and Open Interest |
126,838 |
299,975 |
+4,509 |
|
| S & P 600(CME) |
|
Sep21 |
210831 |
1366.50 |
1366.50 |
1366.50 |
1366.50 |
-0.60 |
|
|
|
|
|
Dec21 |
210831 |
1367.40 |
1367.40 |
1367.40 |
1367.40 |
-0.60 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep21 |
210831 |
2268.60 |
2278.10 |
2254.90 |
2271.20 |
+4.60 |
205,234 |
452,654 |
+2,409 |
Hover/Click |
|
Dec21 |
210831 |
2262.10 |
2273.20 |
2250.80 |
2266.40 |
+4.70 |
856 |
3,125 |
+294 |
Hover/Click |
|
Mar22 |
210831 |
2262.80 |
2262.80 |
2262.80 |
2262.80 |
+6.40 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
206,090 |
455,780 |
+2,703 |
|
| Nikkei 225(CME) |
|
Sep21 |
210831 |
27725 |
28205 |
27600 |
28070 |
+375 |
3,576 |
16,928 |
+18 |
|
|
Dec21 |
210831 |
27595 |
28045 |
27450 |
27920 |
+380 |
858 |
4,140 |
+819 |
|
| Total Volume and Open Interest |
4,434 |
21,068 |
+837 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep21 |
210831 |
27750 |
28200 |
27595 |
28180 |
+435 |
39,877 |
128,470 |
-3,398 |
|
|
Dec21 |
210831 |
27520 |
28005 |
27435 |
28005 |
+480 |
322 |
13,860 |
+1,049 |
|
|
Mar22 |
210831 |
27965 |
27965 |
27965 |
27965 |
+435 |
0 |
623 |
+0 |
|
| Total Volume and Open Interest |
40,505 |
167,835 |
-1,243 |
|
| Nikkei 225 Mini(JPX) |
|
Sep21 |
210831 |
27670 |
28180 |
27595 |
28180 |
+440 |
318,399 |
309,061 |
-4,128 |
|
|
Dec21 |
210831 |
27550 |
27980 |
27400 |
27980 |
+430 |
26,109 |
19,275 |
+646 |
|
|
Mar22 |
210831 |
27480 |
27920 |
27350 |
27920 |
+440 |
526 |
3,356 |
+44 |
|
| Total Volume and Open Interest |
348,082 |
354,618 |
+5,123 |
|
| Nikkei 225(JPX) |
|
Sep21 |
210831 |
27670 |
28180 |
27600 |
28180 |
+440 |
19,707 |
203,820 |
-290 |
|
|
Dec21 |
210831 |
27470 |
27980 |
27400 |
27980 |
+430 |
746 |
59,061 |
+151 |
|
|
Mar22 |
210831 |
27440 |
27920 |
27360 |
27920 |
+440 |
6 |
3,532 |
+5 |
|
| Total Volume and Open Interest |
20,459 |
315,607 |
-83 |
|
| Nikkei 225(CME) Yen |
|
Sep21 |
210831 |
27730 |
28200 |
27600 |
28070 |
+375 |
19,376 |
51,741 |
-498 |
|
|
Dec21 |
210831 |
27435 |
28000 |
27405 |
27875 |
+375 |
878 |
4,587 |
+823 |
|
|
Mar22 |
210831 |
27805 |
27805 |
27805 |
27805 |
+345 |
|
|
|
|
| Total Volume and Open Interest |
20,254 |
56,328 |
+325 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep21 |
210831 |
28070 |
28070 |
28070 |
28070 |
+370 |
|
|
|
|
|
Dec21 |
210831 |
27880 |
27880 |
27880 |
27880 |
+380 |
|
|
|
|
|
Mar22 |
210831 |
27810 |
27810 |
27810 |
27810 |
+350 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Sep21 |
210831 |
6700.5 |
6706.5 |
6647.5 |
6678.0 |
-6.5 |
35,928 |
267,861 |
-718 |
|
|
Oct21 |
210831 |
6671.0 |
6689.0 |
6636.5 |
6662.0 |
-7.0 |
2,003 |
40 |
+5 |
|
|
Nov21 |
210831 |
6656.5 |
6656.5 |
6656.5 |
6656.5 |
-6.5 |
|
|
|
|
|
Dec21 |
210831 |
6646.5 |
6646.5 |
6646.5 |
6646.5 |
-7.0 |
0 |
28,539 |
+0 |
|
|
Mar22 |
210831 |
6628.0 |
6628.0 |
6628.0 |
6628.0 |
-6.5 |
|
|
|
|
|
Jun22 |
210831 |
6492.5 |
6492.5 |
6492.5 |
6492.5 |
-10.0 |
|
|
|
|
| Total Volume and Open Interest |
37,931 |
305,944 |
-713 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Aug21 |
210830 |
25360 |
25530 |
25225 |
25465 |
+99 |
165,399 |
50,516 |
-28,690 |
|
|
Sep21 |
210831 |
25418 |
25793 |
25005 |
25754 |
+331 |
80,731 |
96,083 |
+22,563 |
|
|
Oct21 |
210831 |
25394 |
25780 |
25010 |
25752 |
|
|
|
|
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210831 |
15868.0 |
16005.0 |
15755.0 |
15800.0 |
-86.0 |
47,631 |
76,084 |
-4,827 |
|
|
Dec21 |
210831 |
15866.0 |
15966.0 |
15744.0 |
15775.0 |
-85.0 |
13 |
454 |
+5 |
|
|
Mar22 |
210831 |
15753.0 |
15753.0 |
15753.0 |
15753.0 |
-86.0 |
0 |
54 |
+0 |
|
| Total Volume and Open Interest |
47,644 |
76,592 |
-4,822 |
|
| Mini-DAX(EUREX) |
|
Sep21 |
210831 |
15869.0 |
16004.0 |
15754.0 |
15800.0 |
-86.0 |
32,870 |
17,627 |
-2,360 |
|
|
Dec21 |
210831 |
15890.0 |
15976.0 |
15735.0 |
15775.0 |
-85.0 |
83 |
512 |
+11 |
|
|
Mar22 |
210831 |
15930.0 |
15931.0 |
15753.0 |
15753.0 |
-86.0 |
2 |
14 |
-2 |
|
| Total Volume and Open Interest |
32,955 |
18,153 |
-2,351 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210831 |
4190 |
4220 |
4172 |
4182 |
-17 |
458,377 |
2,903,991 |
-35,900 |
|
|
Dec21 |
210831 |
4164 |
4192 |
4145 |
4154 |
-17 |
23,567 |
291,846 |
-4,613 |
|
|
Mar22 |
210831 |
4160 |
4160 |
4137 |
4137 |
-17 |
0 |
7,719 |
-480 |
|
| Total Volume and Open Interest |
481,944 |
3,221,077 |
-40,993 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210831 |
12469 |
12490 |
12390 |
12411 |
-21 |
17,330 |
142,233 |
+332 |
|
|
Dec21 |
210831 |
12434 |
12434 |
12365 |
12377 |
-21 |
68 |
1,425 |
-45 |
|
|
Mar22 |
210831 |
12257 |
12257 |
12257 |
12257 |
-20 |
0 |
57 |
+0 |
|
| Total Volume and Open Interest |
17,398 |
143,715 |
+287 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep21 |
210831 |
7130.00 |
7163.50 |
7076.00 |
7096.50 |
-37.50 |
62,694 |
601,240 |
+178 |
|
|
Dec21 |
210831 |
7105.00 |
7105.50 |
7054.00 |
7063.50 |
-37.50 |
63 |
4,000 |
+19 |
|
|
Mar22 |
210831 |
6993.00 |
6993.00 |
6993.00 |
6993.00 |
-37.50 |
0 |
69 |
+0 |
|
| Total Volume and Open Interest |
62,757 |
605,314 |
+197 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep21 |
210831 |
7449.0 |
7496.0 |
7442.0 |
7477.0 |
+34.0 |
25,528 |
283,769 |
-562 |
|
|
Dec21 |
210831 |
7447.0 |
7447.0 |
7447.0 |
7447.0 |
+35.0 |
0 |
173 |
+0 |
|
|
Mar22 |
210831 |
7380.0 |
7380.0 |
7380.0 |
7380.0 |
+35.0 |
64 |
196 |
+64 |
|
| Total Volume and Open Interest |
25,592 |
284,138 |
-498 |
|
| FTSE MIB(ISE) |
|
Sep21 |
210831 |
26070.00 |
26200.00 |
25890.00 |
26010.00 |
-17.00 |
11,049 |
86,039 |
+863 |
|
|
Dec21 |
210831 |
25650.00 |
25795.00 |
25520.00 |
25623.00 |
-19.00 |
29 |
974 |
+5 |
|
|
Mar22 |
210831 |
25406.00 |
25406.00 |
25406.00 |
25406.00 |
-16.00 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
11,078 |
87,020 |
+868 |
|
| KOSPI 200(KFE) |
|
Sep21 |
210831 |
412.25 |
419.80 |
409.70 |
419.50 |
+7.60 |
279,991 |
257,106 |
+827 |
|
|
Dec21 |
210831 |
412.00 |
419.50 |
409.50 |
419.30 |
+7.90 |
1,422 |
33,516 |
+255 |
|
|
Mar22 |
210831 |
406.10 |
415.50 |
405.60 |
415.50 |
+8.50 |
36 |
2,828 |
+33 |
|
| Total Volume and Open Interest |
281,461 |
311,183 |
+1,103 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Sep21 |
210831 |
526.30 |
529.80 |
524.95 |
527.10 |
-2.05 |
9 |
1,701 |
+5 |
|
|
Oct21 |
210831 |
524.75 |
529.10 |
523.50 |
525.65 |
-2.05 |
0 |
1 |
+0 |
|
|
Nov21 |
210831 |
523.65 |
523.65 |
523.65 |
523.65 |
-6.05 |
|
|
|
|
| Total Volume and Open Interest |
9 |
1,702 |
+5 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
