|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed September 01, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Sep21 |
210901 |
1291.50 |
1291.50 |
1272.50 |
1277.75 |
-21.00 |
7,248 |
1,322 |
-7,274 |
Hover/Click |
Nov21 |
210901 |
1294.00 |
1295.75 |
1270.00 |
1277.75 |
-14.75 |
102,394 |
373,598 |
+584 |
Hover/Click |
Jan22 |
210901 |
1300.50 |
1303.25 |
1279.00 |
1287.00 |
-13.25 |
32,808 |
77,169 |
+959 |
Hover/Click |
Mar22 |
210901 |
1305.25 |
1308.00 |
1286.00 |
1294.25 |
-11.00 |
14,469 |
104,742 |
-520 |
Hover/Click |
May22 |
210901 |
1311.75 |
1313.50 |
1292.50 |
1300.75 |
-10.00 |
3,879 |
49,639 |
+261 |
Hover/Click |
Jul22 |
210901 |
1313.25 |
1316.75 |
1296.00 |
1304.50 |
-9.75 |
3,410 |
28,609 |
+505 |
Hover/Click |
Aug22 |
210901 |
1302.25 |
1307.50 |
1288.75 |
1294.50 |
-12.25 |
155 |
2,004 |
+10 |
Hover/Click |
Sep22 |
210901 |
1272.50 |
1277.75 |
1261.25 |
1266.75 |
-10.25 |
152 |
3,137 |
+45 |
Hover/Click |
Nov22 |
210901 |
1260.75 |
1264.75 |
1246.00 |
1252.75 |
-10.00 |
1,716 |
20,299 |
+67 |
Hover/Click |
Jan23 |
210901 |
1248.00 |
1253.00 |
1247.25 |
1253.00 |
-9.25 |
89 |
1,108 |
+8 |
Hover/Click |
Mar23 |
210901 |
1242.00 |
1248.75 |
1234.50 |
1240.75 |
-6.25 |
190 |
1,659 |
+34 |
Hover/Click |
May23 |
210901 |
1238.50 |
1238.50 |
1233.50 |
1238.50 |
-5.75 |
145 |
391 |
+41 |
Hover/Click |
Jul23 |
210901 |
1239.25 |
1239.25 |
1235.25 |
1239.25 |
-6.00 |
36 |
146 |
+12 |
Hover/Click |
Aug23 |
210901 |
1233.25 |
1233.25 |
1233.25 |
1233.25 |
-5.75 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
166,731 |
664,362 |
-5,245 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Sep21 |
210901 |
346.50 |
347.20 |
341.50 |
343.70 |
-2.70 |
18,646 |
2,619 |
-6,389 |
Hover/Click |
Oct21 |
210901 |
343.60 |
344.00 |
338.40 |
340.80 |
-2.30 |
24,996 |
45,432 |
+524 |
Hover/Click |
Dec21 |
210901 |
346.10 |
346.50 |
341.10 |
343.50 |
-2.10 |
40,871 |
168,720 |
+2,326 |
Hover/Click |
Jan22 |
210901 |
347.60 |
347.80 |
342.90 |
344.70 |
-2.30 |
5,693 |
33,921 |
-112 |
Hover/Click |
Mar22 |
210901 |
350.10 |
350.30 |
346.00 |
347.20 |
-2.10 |
3,812 |
41,382 |
+604 |
Hover/Click |
May22 |
210901 |
352.60 |
353.00 |
349.20 |
350.00 |
-1.70 |
1,745 |
22,165 |
+178 |
Hover/Click |
Jul22 |
210901 |
355.10 |
356.00 |
352.40 |
352.80 |
-1.80 |
881 |
15,754 |
+89 |
Hover/Click |
Aug22 |
210901 |
353.40 |
356.00 |
352.50 |
352.50 |
-1.70 |
137 |
3,491 |
+21 |
Hover/Click |
Sep22 |
210901 |
352.70 |
354.30 |
350.40 |
350.40 |
-1.60 |
35 |
3,046 |
+4 |
Hover/Click |
Oct22 |
210901 |
347.10 |
351.20 |
345.90 |
346.10 |
-1.30 |
27 |
2,836 |
+5 |
Hover/Click |
Total Volume and Open Interest |
96,998 |
347,282 |
-2,748 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Sep21 |
210901 |
59.59 |
59.59 |
57.70 |
58.31 |
-1.05 |
10,872 |
1,348 |
-5,408 |
Hover/Click |
Oct21 |
210901 |
58.93 |
59.40 |
57.44 |
58.11 |
-0.78 |
28,251 |
76,338 |
+3,379 |
Hover/Click |
Dec21 |
210901 |
58.73 |
59.23 |
57.33 |
57.94 |
-0.81 |
46,548 |
169,712 |
-1,579 |
Hover/Click |
Jan22 |
210901 |
58.68 |
59.17 |
57.31 |
57.93 |
-0.79 |
7,879 |
51,494 |
-371 |
Hover/Click |
Mar22 |
210901 |
58.50 |
58.92 |
57.12 |
57.84 |
-0.70 |
5,425 |
39,083 |
+272 |
Hover/Click |
May22 |
210901 |
58.17 |
58.60 |
56.83 |
57.68 |
-0.58 |
2,360 |
26,845 |
+109 |
Hover/Click |
Jul22 |
210901 |
57.64 |
58.17 |
56.43 |
57.38 |
-0.47 |
2,122 |
22,275 |
+98 |
Hover/Click |
Aug22 |
210901 |
57.11 |
57.61 |
55.89 |
56.90 |
-0.41 |
240 |
2,227 |
-42 |
Hover/Click |
Sep22 |
210901 |
56.57 |
57.02 |
55.28 |
56.30 |
-0.44 |
148 |
2,319 |
-19 |
Hover/Click |
Oct22 |
210901 |
54.96 |
56.40 |
54.72 |
55.70 |
-0.50 |
84 |
3,153 |
-12 |
Hover/Click |
Total Volume and Open Interest |
104,376 |
409,125 |
-3,489 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov21 |
210901 |
893.7 |
897.3 |
880.6 |
890.8 |
-4.5 |
10,687 |
113,681 |
-2,318 |
Hover/Click |
Jan22 |
210901 |
879.3 |
882.0 |
865.5 |
876.1 |
-4.3 |
4,083 |
59,535 |
-749 |
Hover/Click |
Mar22 |
210901 |
859.1 |
863.6 |
845.9 |
858.0 |
-2.2 |
2,172 |
24,356 |
-285 |
Hover/Click |
May22 |
210901 |
832.2 |
844.5 |
822.1 |
840.3 |
+2.1 |
1,645 |
10,111 |
+299 |
Hover/Click |
Jul22 |
210901 |
805.1 |
822.8 |
795.0 |
820.9 |
+10.7 |
889 |
7,358 |
+444 |
Hover/Click |
Total Volume and Open Interest |
19,498 |
216,963 |
-2,615 |
|
Corn(CBOT) |
Weekly |
Monthly |
Sep21 |
210901 |
534.00 |
535.00 |
514.25 |
515.50 |
-18.50 |
73,569 |
9,266 |
-32,995 |
Hover/Click |
Dec21 |
210901 |
534.75 |
536.25 |
518.25 |
522.75 |
-11.50 |
217,903 |
797,196 |
+11,852 |
Hover/Click |
Mar22 |
210901 |
543.25 |
544.75 |
527.00 |
531.75 |
-11.00 |
68,266 |
219,029 |
+831 |
Hover/Click |
May22 |
210901 |
548.25 |
549.50 |
532.00 |
537.25 |
-10.50 |
28,384 |
119,433 |
+1,991 |
Hover/Click |
Jul22 |
210901 |
548.50 |
549.75 |
532.75 |
537.75 |
-10.50 |
23,448 |
95,041 |
-879 |
Hover/Click |
Sep22 |
210901 |
517.00 |
517.25 |
509.50 |
512.50 |
-4.75 |
2,772 |
42,583 |
+205 |
Hover/Click |
Dec22 |
210901 |
507.00 |
508.00 |
501.25 |
503.75 |
-3.50 |
5,695 |
83,235 |
+947 |
Hover/Click |
Mar23 |
210901 |
514.00 |
514.00 |
508.25 |
510.50 |
-3.25 |
381 |
3,141 |
+23 |
Hover/Click |
May23 |
210901 |
514.75 |
515.75 |
511.75 |
513.25 |
-4.00 |
111 |
375 |
+50 |
Hover/Click |
Jul23 |
210901 |
515.75 |
518.25 |
512.75 |
514.25 |
-3.75 |
715 |
1,342 |
+56 |
Hover/Click |
Total Volume and Open Interest |
421,380 |
1,375,946 |
-17,860 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Sep21 |
210901 |
708.25 |
710.75 |
699.25 |
701.00 |
-5.75 |
18,316 |
3,010 |
-10,075 |
Hover/Click |
Dec21 |
210901 |
723.50 |
729.50 |
709.00 |
714.25 |
-8.00 |
63,754 |
224,247 |
+3,603 |
Hover/Click |
Mar22 |
210901 |
738.25 |
743.25 |
722.25 |
727.25 |
-9.75 |
11,130 |
73,976 |
+714 |
Hover/Click |
May22 |
210901 |
746.00 |
749.50 |
729.25 |
734.75 |
-9.25 |
4,535 |
22,236 |
+822 |
Hover/Click |
Jul22 |
210901 |
724.00 |
728.00 |
711.75 |
717.50 |
-7.00 |
1,959 |
29,458 |
+105 |
Hover/Click |
Sep22 |
210901 |
724.25 |
729.75 |
713.50 |
719.00 |
-7.00 |
279 |
4,706 |
+7 |
Hover/Click |
Total Volume and Open Interest |
100,482 |
374,385 |
-4,670 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Sep21 |
210901 |
705.00 |
705.00 |
693.50 |
695.25 |
-10.00 |
6,727 |
840 |
-3,547 |
Hover/Click |
Dec21 |
210901 |
713.75 |
719.75 |
697.25 |
704.00 |
-8.00 |
25,729 |
142,652 |
+5,701 |
Hover/Click |
Mar22 |
210901 |
723.50 |
729.00 |
706.75 |
713.50 |
-8.00 |
5,042 |
56,710 |
+480 |
Hover/Click |
May22 |
210901 |
726.75 |
732.25 |
711.50 |
718.50 |
-6.50 |
1,461 |
14,125 |
+358 |
Hover/Click |
Jul22 |
210901 |
711.00 |
715.00 |
700.25 |
707.75 |
-2.75 |
1,176 |
11,164 |
+638 |
Hover/Click |
Sep22 |
210901 |
715.50 |
716.25 |
703.75 |
710.75 |
-1.50 |
64 |
1,318 |
+4 |
Hover/Click |
Dec22 |
210901 |
719.00 |
723.00 |
710.75 |
718.00 |
-1.25 |
104 |
2,193 |
+18 |
Hover/Click |
Total Volume and Open Interest |
40,304 |
229,315 |
+3,653 |
|
Wheat(MGE) |
Weekly |
Monthly |
Sep21 |
210901 |
894.00 |
899.50 |
886.50 |
899.50 |
-4.25 |
2,309 |
511 |
-3,149 |
Hover/Click |
Dec21 |
210901 |
904.50 |
910.25 |
890.25 |
898.75 |
-4.75 |
7,091 |
47,157 |
+1,014 |
Hover/Click |
Mar22 |
210901 |
892.00 |
897.25 |
878.75 |
887.00 |
-5.25 |
1,532 |
14,143 |
+226 |
Hover/Click |
May22 |
210901 |
885.00 |
885.50 |
868.50 |
876.00 |
-5.25 |
517 |
4,011 |
+191 |
Hover/Click |
Jul22 |
210901 |
871.50 |
871.50 |
854.50 |
861.25 |
-4.75 |
246 |
1,464 |
+114 |
Hover/Click |
Sep22 |
210901 |
780.00 |
780.00 |
772.00 |
778.75 |
-1.25 |
28 |
1,141 |
+13 |
Hover/Click |
Total Volume and Open Interest |
11,737 |
68,839 |
-1,586 |
|
Oats(CBOT) |
Weekly |
Monthly |
Sep21 |
210901 |
501.25 |
501.25 |
501.25 |
501.25 |
+5.00 |
45 |
68 |
-24 |
Hover/Click |
Dec21 |
210901 |
501.50 |
517.25 |
500.50 |
500.50 |
-1.75 |
425 |
4,341 |
-49 |
Hover/Click |
Mar22 |
210901 |
509.25 |
514.25 |
500.25 |
500.25 |
-1.25 |
21 |
346 |
+5 |
Hover/Click |
May22 |
210901 |
500.00 |
500.00 |
498.50 |
498.50 |
-0.25 |
5 |
83 |
-1 |
Hover/Click |
Total Volume and Open Interest |
506 |
4,905 |
-68 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Sep21 |
210901 |
13.05 |
13.05 |
12.94 |
12.98 |
-0.15 |
795 |
384 |
-424 |
Hover/Click |
Nov21 |
210901 |
13.38 |
13.38 |
13.20 |
13.24 |
-0.15 |
1,004 |
7,106 |
+812 |
Hover/Click |
Jan22 |
210901 |
13.38 |
13.41 |
13.38 |
13.41 |
-0.12 |
9 |
316 |
+2 |
Hover/Click |
Mar22 |
210901 |
13.50 |
13.53 |
13.50 |
13.53 |
-0.11 |
1 |
263 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,809 |
8,071 |
+390 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Oct21 |
210901 |
126.930 |
128.185 |
126.535 |
127.580 |
+0.680 |
20,561 |
118,857 |
-2,168 |
Hover/Click |
Dec21 |
210901 |
133.500 |
134.130 |
132.935 |
133.600 |
+0.115 |
12,789 |
82,856 |
+1,714 |
Hover/Click |
Feb22 |
210901 |
137.750 |
138.285 |
137.200 |
137.900 |
+0.150 |
8,217 |
53,476 |
+522 |
Hover/Click |
Apr22 |
210901 |
140.950 |
141.600 |
140.535 |
141.300 |
+0.350 |
5,213 |
40,119 |
+1,150 |
Hover/Click |
Jun22 |
210901 |
135.400 |
136.130 |
135.050 |
135.985 |
+0.535 |
1,330 |
13,182 |
+310 |
Hover/Click |
Aug22 |
210901 |
133.900 |
134.850 |
133.700 |
134.785 |
+0.710 |
150 |
3,899 |
-42 |
Hover/Click |
Total Volume and Open Interest |
48,577 |
313,991 |
+1,240 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Sep21 |
210901 |
162.850 |
163.800 |
162.485 |
162.935 |
-0.065 |
1,755 |
6,789 |
-381 |
Hover/Click |
Oct21 |
210901 |
167.850 |
169.250 |
167.285 |
168.050 |
+0.300 |
4,111 |
20,120 |
+327 |
Hover/Click |
Nov21 |
210901 |
169.650 |
171.130 |
169.300 |
170.535 |
+0.885 |
2,696 |
9,445 |
+210 |
Hover/Click |
Jan22 |
210901 |
168.950 |
170.450 |
168.700 |
170.100 |
+1.115 |
1,245 |
6,919 |
+168 |
Hover/Click |
Mar22 |
210901 |
169.000 |
170.535 |
168.850 |
170.350 |
+1.315 |
202 |
4,019 |
+31 |
Hover/Click |
Apr22 |
210901 |
170.250 |
171.450 |
169.800 |
171.450 |
+1.515 |
65 |
1,122 |
+2 |
Hover/Click |
May22 |
210901 |
170.580 |
172.000 |
170.500 |
172.000 |
+1.420 |
117 |
1,237 |
+46 |
Hover/Click |
Total Volume and Open Interest |
10,269 |
49,724 |
+463 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Oct21 |
210901 |
89.350 |
90.900 |
89.330 |
90.150 |
+1.350 |
16,247 |
96,705 |
-2,728 |
Hover/Click |
Dec21 |
210901 |
82.250 |
83.200 |
82.100 |
82.480 |
+0.530 |
11,376 |
77,903 |
+711 |
Hover/Click |
Feb22 |
210901 |
83.730 |
84.250 |
83.480 |
83.650 |
+0.250 |
5,416 |
41,546 |
-443 |
Hover/Click |
Apr22 |
210901 |
85.500 |
86.000 |
85.200 |
85.380 |
+0.080 |
1,375 |
29,221 |
+159 |
Hover/Click |
May22 |
210901 |
88.530 |
88.880 |
88.530 |
88.550 |
+0.420 |
2 |
743 |
+0 |
|
Jun22 |
210901 |
93.030 |
93.750 |
92.930 |
93.050 |
-0.050 |
738 |
15,484 |
+94 |
Hover/Click |
Jul22 |
210901 |
92.600 |
93.330 |
92.280 |
92.500 |
-0.030 |
181 |
4,827 |
+41 |
Hover/Click |
Aug22 |
210901 |
90.650 |
91.300 |
90.250 |
90.430 |
+0.130 |
221 |
2,733 |
+80 |
Hover/Click |
Total Volume and Open Interest |
35,583 |
270,059 |
-2,075 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Sep21 |
210901 |
16.75 |
16.87 |
16.65 |
16.73 |
-0.02 |
397 |
4,327 |
+3 |
Hover/Click |
Oct21 |
210901 |
16.90 |
17.08 |
16.73 |
16.84 |
-0.06 |
400 |
4,967 |
+45 |
Hover/Click |
Nov21 |
210901 |
17.24 |
17.31 |
17.10 |
17.22 |
-0.02 |
107 |
3,044 |
+41 |
Hover/Click |
Dec21 |
210901 |
17.46 |
17.49 |
17.32 |
17.38 |
+0.03 |
44 |
2,417 |
+30 |
Hover/Click |
Jan22 |
210901 |
17.25 |
17.33 |
17.15 |
17.21 |
-0.09 |
63 |
1,560 |
+35 |
Hover/Click |
Feb22 |
210901 |
17.35 |
17.40 |
17.26 |
17.30 |
-0.10 |
20 |
1,281 |
+19 |
Hover/Click |
Mar22 |
210901 |
17.45 |
17.47 |
17.31 |
17.35 |
-0.15 |
15 |
1,138 |
+15 |
Hover/Click |
Apr22 |
210901 |
17.47 |
17.55 |
17.47 |
17.50 |
unch |
39 |
700 |
+18 |
Hover/Click |
May22 |
210901 |
17.55 |
17.55 |
17.55 |
17.55 |
-0.04 |
16 |
703 |
+14 |
Hover/Click |
Jun22 |
210901 |
17.55 |
17.60 |
17.55 |
17.60 |
unch |
18 |
625 |
+2 |
Hover/Click |
Jul22 |
210901 |
17.65 |
17.65 |
17.59 |
17.59 |
-0.06 |
1 |
256 |
-1 |
Hover/Click |
Aug22 |
210901 |
17.60 |
17.67 |
17.60 |
17.66 |
+0.01 |
10 |
269 |
+0 |
Hover/Click |
Sep22 |
210901 |
17.63 |
17.77 |
17.63 |
17.77 |
+0.01 |
5 |
187 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,152 |
26,249 |
+220 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Sep21 |
210901 |
2558 |
2558 |
2558 |
2558 |
-2 |
0 |
617 |
-124 |
Hover/Click |
Dec21 |
210901 |
2540 |
2559 |
2517 |
2538 |
-2 |
10,092 |
103,954 |
+222 |
Hover/Click |
Mar22 |
210901 |
2558 |
2578 |
2539 |
2558 |
-5 |
2,881 |
49,887 |
+557 |
Hover/Click |
May22 |
210901 |
2553 |
2570 |
2537 |
2556 |
-3 |
1,508 |
25,568 |
+175 |
Hover/Click |
Jul22 |
210901 |
2543 |
2561 |
2530 |
2549 |
-2 |
182 |
11,647 |
-5 |
Hover/Click |
Sep22 |
210901 |
2540 |
2558 |
2525 |
2545 |
-1 |
39 |
11,597 |
+11 |
Hover/Click |
Dec22 |
210901 |
2549 |
2556 |
2521 |
2543 |
+2 |
9 |
16,298 |
-8 |
Hover/Click |
Total Volume and Open Interest |
14,711 |
226,692 |
+828 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Sep21 |
210901 |
195.30 |
195.30 |
193.20 |
193.20 |
-0.25 |
26 |
61 |
-9 |
Hover/Click |
Dec21 |
210901 |
195.90 |
199.20 |
194.15 |
195.65 |
-0.25 |
23,585 |
137,414 |
-1,352 |
Hover/Click |
Mar22 |
210901 |
197.95 |
201.75 |
196.90 |
198.25 |
-0.25 |
7,960 |
69,022 |
-522 |
Hover/Click |
May22 |
210901 |
199.60 |
202.65 |
198.40 |
199.25 |
-0.20 |
3,526 |
30,147 |
+621 |
Hover/Click |
Jul22 |
210901 |
200.10 |
203.15 |
198.90 |
199.80 |
-0.15 |
2,260 |
11,114 |
+717 |
Hover/Click |
Sep22 |
210901 |
200.50 |
203.35 |
199.60 |
200.25 |
-0.10 |
219 |
8,047 |
+35 |
Hover/Click |
Total Volume and Open Interest |
38,223 |
276,589 |
-247 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Sep21 |
210901 |
140.05 |
140.05 |
140.05 |
140.05 |
+5.50 |
436 |
619 |
-354 |
Hover/Click |
Nov21 |
210901 |
137.20 |
143.75 |
136.55 |
142.70 |
+5.75 |
974 |
10,574 |
-29 |
Hover/Click |
Jan22 |
210901 |
137.65 |
143.80 |
137.65 |
143.55 |
+5.65 |
74 |
968 |
+11 |
Hover/Click |
Mar22 |
210901 |
141.70 |
144.60 |
141.65 |
144.60 |
+6.05 |
4 |
129 |
+0 |
Hover/Click |
May22 |
210901 |
145.25 |
145.25 |
145.25 |
145.25 |
+6.45 |
0 |
39 |
+0 |
Hover/Click |
Jul22 |
210901 |
146.50 |
146.50 |
146.50 |
146.50 |
+6.20 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,488 |
12,330 |
-372 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct21 |
210901 |
19.93 |
20.05 |
19.61 |
19.67 |
-0.17 |
37,094 |
394,880 |
-3,757 |
Hover/Click |
Mar22 |
210901 |
20.61 |
20.74 |
20.39 |
20.44 |
-0.11 |
23,768 |
268,474 |
-2,019 |
Hover/Click |
May22 |
210901 |
19.90 |
19.99 |
19.71 |
19.77 |
-0.05 |
8,425 |
127,799 |
-28 |
Hover/Click |
Jul22 |
210901 |
19.01 |
19.12 |
18.88 |
18.97 |
-0.01 |
4,608 |
99,094 |
+20 |
Hover/Click |
Oct22 |
210901 |
18.62 |
18.75 |
18.54 |
18.61 |
-0.01 |
2,621 |
75,708 |
+1,385 |
Hover/Click |
Mar23 |
210901 |
18.53 |
18.64 |
18.43 |
18.50 |
-0.03 |
1,125 |
34,041 |
+424 |
Hover/Click |
May23 |
210901 |
17.40 |
17.52 |
17.33 |
17.42 |
+0.02 |
653 |
14,467 |
-11 |
Hover/Click |
Jul23 |
210901 |
16.52 |
16.60 |
16.42 |
16.55 |
+0.05 |
314 |
19,246 |
+178 |
Hover/Click |
Total Volume and Open Interest |
79,073 |
1,053,580 |
-3,593 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Sep21 |
210901 |
1723 |
1745 |
1716 |
1738 |
+19 |
1,632 |
37,498 |
-211 |
Hover/Click |
Dec21 |
210901 |
1755 |
1772 |
1740 |
1759 |
+2 |
8,973 |
92,888 |
+430 |
Hover/Click |
Mar22 |
210901 |
1759 |
1772 |
1741 |
1756 |
-3 |
6,866 |
72,278 |
+374 |
Hover/Click |
May22 |
210901 |
1752 |
1763 |
1737 |
1752 |
-1 |
2,569 |
37,115 |
+142 |
Hover/Click |
Jul22 |
210901 |
1736 |
1744 |
1722 |
1737 |
+1 |
1,773 |
22,078 |
+859 |
Hover/Click |
Sep22 |
210901 |
1730 |
1740 |
1715 |
1731 |
+2 |
578 |
26,820 |
+161 |
Hover/Click |
Dec22 |
210901 |
1723 |
1732 |
1709 |
1726 |
+3 |
678 |
15,501 |
+510 |
Hover/Click |
Total Volume and Open Interest |
23,076 |
308,281 |
+2,265 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Oct21 |
210901 |
485.60 |
488.40 |
480.60 |
483.30 |
unch |
4,598 |
24,599 |
-1,271 |
Hover/Click |
Dec21 |
210901 |
510.20 |
511.80 |
504.20 |
505.90 |
-2.40 |
3,101 |
25,428 |
+747 |
Hover/Click |
Mar22 |
210901 |
519.60 |
520.50 |
513.90 |
515.30 |
-2.70 |
962 |
16,340 |
+285 |
Hover/Click |
May22 |
210901 |
515.70 |
516.00 |
510.30 |
511.70 |
-2.30 |
485 |
9,091 |
+173 |
Hover/Click |
Aug22 |
210901 |
502.30 |
502.30 |
499.10 |
500.40 |
-1.80 |
379 |
6,546 |
+166 |
Hover/Click |
Total Volume and Open Interest |
9,724 |
86,326 |
+230 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct21 |
210901 |
94.10 |
95.25 |
93.89 |
94.15 |
+0.24 |
5 |
340 |
-6 |
Hover/Click |
Dec21 |
210901 |
92.53 |
93.39 |
92.08 |
92.30 |
-0.23 |
12,171 |
155,776 |
-525 |
Hover/Click |
Mar22 |
210901 |
91.72 |
92.58 |
91.32 |
91.66 |
-0.11 |
3,055 |
62,649 |
+509 |
Hover/Click |
May22 |
210901 |
91.49 |
92.09 |
90.87 |
91.19 |
-0.22 |
1,462 |
17,360 |
+586 |
Hover/Click |
Jul22 |
210901 |
90.03 |
90.61 |
89.40 |
89.75 |
-0.27 |
579 |
14,158 |
+92 |
Hover/Click |
Oct22 |
210901 |
84.52 |
84.52 |
84.52 |
84.52 |
-0.33 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
17,566 |
269,571 |
+782 |
|
Lumber(CME) |
Weekly |
Monthly |
Sep21 |
210901 |
482.1 |
485.0 |
470.0 |
477.5 |
-5.3 |
209 |
806 |
-38 |
|
Nov21 |
210901 |
532.1 |
541.8 |
525.1 |
534.2 |
+0.8 |
275 |
1,317 |
+29 |
|
Jan22 |
210901 |
549.9 |
550.1 |
549.9 |
550.1 |
-1.8 |
36 |
266 |
+9 |
|
Mar22 |
210901 |
559.1 |
559.1 |
559.1 |
559.1 |
+0.4 |
0 |
43 |
+0 |
|
May22 |
210901 |
567.2 |
567.2 |
567.2 |
567.2 |
+0.4 |
4 |
21 |
+4 |
|
Jul22 |
210901 |
552.4 |
552.4 |
552.4 |
552.4 |
+0.4 |
|
|
|
|
Sep22 |
210901 |
552.4 |
552.4 |
552.4 |
552.4 |
+0.4 |
|
|
|
|
Total Volume and Open Interest |
524 |
2,453 |
+4 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Oct21 |
210901 |
68.55 |
69.24 |
67.12 |
68.59 |
+0.09 |
360,797 |
354,990 |
+2,843 |
Hover/Click |
Nov21 |
210901 |
68.31 |
68.98 |
66.92 |
68.32 |
+0.06 |
129,085 |
244,147 |
+2,219 |
Hover/Click |
Dec21 |
210901 |
67.92 |
68.65 |
66.65 |
68.00 |
+0.06 |
94,420 |
264,920 |
+2,840 |
Hover/Click |
Jan22 |
210901 |
67.68 |
68.30 |
66.35 |
67.67 |
+0.07 |
27,984 |
113,674 |
+1,238 |
Hover/Click |
Feb22 |
210901 |
67.21 |
67.89 |
66.05 |
67.32 |
+0.11 |
15,982 |
66,157 |
+214 |
Hover/Click |
Mar22 |
210901 |
66.79 |
67.50 |
65.70 |
66.97 |
+0.15 |
18,679 |
104,650 |
-378 |
Hover/Click |
Apr22 |
210901 |
66.61 |
67.09 |
65.30 |
66.61 |
+0.19 |
3,386 |
45,235 |
+231 |
Hover/Click |
May22 |
210901 |
66.53 |
66.66 |
64.95 |
66.22 |
+0.21 |
3,799 |
54,389 |
+165 |
Hover/Click |
Jun22 |
210901 |
65.60 |
66.23 |
64.54 |
65.83 |
+0.24 |
17,922 |
141,952 |
-206 |
Hover/Click |
Jul22 |
210901 |
65.15 |
65.73 |
64.20 |
65.41 |
+0.26 |
1,722 |
42,460 |
-225 |
Hover/Click |
Aug22 |
210901 |
64.94 |
65.09 |
63.88 |
65.00 |
+0.28 |
1,595 |
38,113 |
+85 |
Hover/Click |
Sep22 |
210901 |
64.31 |
64.67 |
63.35 |
64.59 |
+0.29 |
2,977 |
56,148 |
+232 |
Hover/Click |
Oct22 |
210901 |
63.93 |
64.19 |
63.51 |
64.19 |
+0.29 |
636 |
20,513 |
+253 |
Hover/Click |
Nov22 |
210901 |
63.56 |
63.81 |
63.08 |
63.81 |
+0.28 |
623 |
29,104 |
+261 |
Hover/Click |
Dec22 |
210901 |
63.10 |
63.76 |
62.23 |
63.45 |
+0.28 |
18,717 |
182,532 |
+326 |
Hover/Click |
Jan23 |
210901 |
63.00 |
63.08 |
62.37 |
63.03 |
+0.29 |
313 |
19,189 |
+4 |
Hover/Click |
Total Volume and Open Interest |
707,791 |
2,078,374 |
+11,447 |
|
e-miNY Crude Oil(NYM) |
Oct21 |
210901 |
68.525 |
69.225 |
67.125 |
68.600 |
+0.100 |
15,078 |
1,889 |
+53 |
|
Nov21 |
210901 |
68.300 |
68.975 |
66.925 |
68.325 |
+0.075 |
1,129 |
392 |
+13 |
|
Dec21 |
210901 |
67.975 |
68.625 |
66.675 |
68.000 |
+0.050 |
234 |
573 |
-5 |
|
Jan22 |
210901 |
67.750 |
68.275 |
66.625 |
67.675 |
+0.075 |
23 |
55 |
+5 |
|
Feb22 |
210901 |
67.325 |
67.325 |
66.500 |
67.325 |
+0.125 |
4 |
15 |
-3 |
|
Mar22 |
210901 |
67.475 |
67.475 |
66.100 |
66.975 |
+0.150 |
7 |
34 |
+0 |
|
Apr22 |
210901 |
66.450 |
66.650 |
65.350 |
66.600 |
+0.175 |
3 |
64 |
+0 |
|
May22 |
210901 |
66.700 |
66.700 |
65.000 |
66.225 |
+0.225 |
7 |
18 |
+2 |
|
Jun22 |
210901 |
65.025 |
65.825 |
64.950 |
65.825 |
+0.225 |
3 |
92 |
-1 |
|
Jul22 |
210901 |
65.400 |
65.400 |
65.400 |
65.400 |
+0.250 |
0 |
15 |
+0 |
|
Total Volume and Open Interest |
16,503 |
3,308 |
+68 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Oct21 |
210901 |
213.47 |
215.08 |
209.00 |
212.89 |
-0.13 |
87,070 |
123,941 |
+3,416 |
Hover/Click |
Nov21 |
210901 |
212.77 |
214.45 |
208.54 |
212.40 |
-0.02 |
34,753 |
59,936 |
+128 |
Hover/Click |
Dec21 |
210901 |
212.29 |
213.95 |
208.07 |
211.85 |
-0.06 |
32,781 |
54,538 |
+3,359 |
Hover/Click |
Jan22 |
210901 |
211.52 |
213.35 |
207.70 |
211.37 |
-0.03 |
10,655 |
25,347 |
-568 |
Hover/Click |
Feb22 |
210901 |
211.00 |
212.57 |
206.89 |
210.56 |
unch |
4,655 |
14,236 |
+778 |
Hover/Click |
Mar22 |
210901 |
209.65 |
211.26 |
205.58 |
209.31 |
+0.06 |
4,860 |
26,188 |
-394 |
Hover/Click |
Apr22 |
210901 |
208.50 |
208.50 |
203.79 |
207.51 |
+0.14 |
1,871 |
6,880 |
+153 |
Hover/Click |
May22 |
210901 |
204.83 |
206.45 |
202.90 |
206.27 |
+0.22 |
2,143 |
6,232 |
+653 |
Hover/Click |
Jun22 |
210901 |
206.76 |
207.12 |
201.70 |
205.40 |
+0.27 |
4,282 |
28,717 |
+367 |
Hover/Click |
Jul22 |
210901 |
203.70 |
205.23 |
201.90 |
205.23 |
+0.31 |
719 |
4,290 |
+94 |
Hover/Click |
Aug22 |
210901 |
205.62 |
205.62 |
203.86 |
205.18 |
+0.34 |
552 |
2,763 |
+98 |
Hover/Click |
Sep22 |
210901 |
205.45 |
205.50 |
203.10 |
205.20 |
+0.35 |
150 |
3,058 |
-11 |
Hover/Click |
Oct22 |
210901 |
205.30 |
205.30 |
204.00 |
205.30 |
+0.37 |
73 |
2,568 |
-5 |
Hover/Click |
Nov22 |
210901 |
205.33 |
205.33 |
203.97 |
205.33 |
+0.38 |
41 |
1,360 |
+2 |
Hover/Click |
Total Volume and Open Interest |
202,476 |
385,541 |
-425 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Oct21 |
210901 |
213.51 |
214.92 |
208.80 |
211.09 |
-3.10 |
101,399 |
137,197 |
+645 |
Hover/Click |
Nov21 |
210901 |
206.12 |
207.76 |
202.25 |
205.17 |
-1.47 |
67,324 |
64,340 |
+3,677 |
Hover/Click |
Dec21 |
210901 |
201.46 |
203.54 |
198.19 |
201.21 |
-1.02 |
35,214 |
58,657 |
+2,514 |
Hover/Click |
Jan22 |
210901 |
199.98 |
201.61 |
196.52 |
199.68 |
-0.83 |
11,788 |
18,015 |
+909 |
Hover/Click |
Feb22 |
210901 |
199.75 |
201.04 |
196.66 |
199.60 |
-0.68 |
3,495 |
8,908 |
+475 |
Hover/Click |
Mar22 |
210901 |
200.65 |
200.65 |
197.50 |
200.51 |
-0.49 |
3,085 |
14,248 |
+193 |
Hover/Click |
Apr22 |
210901 |
211.82 |
212.46 |
209.30 |
212.46 |
-0.17 |
1,274 |
7,093 |
+318 |
Hover/Click |
May22 |
210901 |
211.61 |
212.47 |
208.90 |
212.40 |
+0.01 |
807 |
3,627 |
+276 |
Hover/Click |
Jun22 |
210901 |
212.14 |
212.21 |
207.12 |
211.12 |
+0.19 |
1,340 |
4,816 |
+437 |
Hover/Click |
Jul22 |
210901 |
209.26 |
209.26 |
205.50 |
209.26 |
+0.30 |
213 |
2,584 |
+35 |
Hover/Click |
Total Volume and Open Interest |
246,953 |
331,127 |
+227 |
|
e-miNY RBOB Gasoline(NYM) |
Oct21 |
210901 |
211.09 |
211.09 |
211.09 |
211.09 |
-3.10 |
|
|
|
|
Nov21 |
210901 |
205.17 |
205.17 |
205.17 |
205.17 |
-1.47 |
|
|
|
|
Dec21 |
210901 |
201.21 |
201.21 |
201.21 |
201.21 |
-1.02 |
|
|
|
|
Jan22 |
210901 |
199.68 |
199.68 |
199.68 |
199.68 |
-0.83 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Natural Gas(NYM) |
Weekly |
Monthly |
Oct21 |
210901 |
4.403 |
4.706 |
4.378 |
4.615 |
+0.238 |
167,098 |
251,417 |
-7,136 |
Hover/Click |
Nov21 |
210901 |
4.454 |
4.751 |
4.427 |
4.663 |
+0.238 |
54,978 |
199,354 |
+574 |
Hover/Click |
Dec21 |
210901 |
4.535 |
4.833 |
4.523 |
4.749 |
+0.234 |
21,877 |
88,849 |
+1,077 |
Hover/Click |
Jan22 |
210901 |
4.595 |
4.882 |
4.577 |
4.798 |
+0.235 |
39,268 |
142,781 |
+451 |
Hover/Click |
Feb22 |
210901 |
4.476 |
4.765 |
4.461 |
4.683 |
+0.227 |
11,934 |
55,945 |
-328 |
Hover/Click |
Mar22 |
210901 |
4.147 |
4.392 |
4.139 |
4.321 |
+0.189 |
23,814 |
108,920 |
+698 |
Hover/Click |
Apr22 |
210901 |
3.484 |
3.603 |
3.473 |
3.553 |
+0.083 |
17,762 |
115,642 |
+531 |
Hover/Click |
May22 |
210901 |
3.401 |
3.490 |
3.374 |
3.442 |
+0.069 |
13,643 |
107,748 |
-1,001 |
Hover/Click |
Jun22 |
210901 |
3.406 |
3.513 |
3.400 |
3.467 |
+0.069 |
7,912 |
34,913 |
-486 |
Hover/Click |
Jul22 |
210901 |
3.435 |
3.545 |
3.434 |
3.499 |
+0.069 |
3,913 |
28,567 |
+190 |
Hover/Click |
Aug22 |
210901 |
3.448 |
3.553 |
3.438 |
3.506 |
+0.067 |
3,158 |
29,464 |
+503 |
Hover/Click |
Sep22 |
210901 |
3.436 |
3.535 |
3.435 |
3.492 |
+0.065 |
4,397 |
32,049 |
+752 |
Hover/Click |
Oct22 |
210901 |
3.471 |
3.567 |
3.467 |
3.521 |
+0.064 |
9,469 |
81,397 |
+3,213 |
Hover/Click |
Nov22 |
210901 |
3.546 |
3.626 |
3.538 |
3.582 |
+0.061 |
1,381 |
30,450 |
+325 |
Hover/Click |
Dec22 |
210901 |
3.671 |
3.748 |
3.663 |
3.708 |
+0.061 |
1,122 |
24,497 |
-50 |
Hover/Click |
Jan23 |
210901 |
3.754 |
3.820 |
3.745 |
3.782 |
+0.055 |
1,113 |
19,157 |
+8 |
Hover/Click |
Total Volume and Open Interest |
385,193 |
1,423,989 |
-424 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Nov21 |
210901 |
71.68 |
72.38 |
70.42 |
71.59 |
-0.04 |
255,265 |
582,238 |
+13,613 |
Hover/Click |
Dec21 |
210901 |
70.98 |
71.75 |
69.85 |
71.03 |
+0.03 |
134,486 |
352,245 |
+1,115 |
Hover/Click |
Jan22 |
210901 |
70.50 |
71.20 |
69.33 |
70.51 |
+0.05 |
40,492 |
158,637 |
+6,062 |
Hover/Click |
Feb22 |
210901 |
70.05 |
70.71 |
68.90 |
70.05 |
+0.06 |
19,347 |
98,044 |
+1,165 |
Hover/Click |
Mar22 |
210901 |
69.62 |
70.29 |
68.50 |
69.65 |
+0.09 |
22,374 |
113,239 |
-550 |
Hover/Click |
Apr22 |
210901 |
69.21 |
69.87 |
68.13 |
69.28 |
+0.11 |
5,674 |
44,541 |
-6 |
Hover/Click |
May22 |
210901 |
68.89 |
69.47 |
67.78 |
68.92 |
+0.12 |
4,685 |
54,766 |
+568 |
Hover/Click |
Jun22 |
210901 |
68.50 |
69.11 |
67.45 |
68.57 |
+0.13 |
21,521 |
161,665 |
-1,369 |
Hover/Click |
Jul22 |
210901 |
68.39 |
68.71 |
67.14 |
68.22 |
+0.14 |
3,232 |
39,551 |
-564 |
Hover/Click |
Aug22 |
210901 |
67.65 |
67.89 |
67.65 |
67.89 |
+0.16 |
1,881 |
31,199 |
+622 |
Hover/Click |
Sep22 |
210901 |
67.97 |
67.97 |
67.56 |
67.56 |
+0.16 |
2,359 |
43,084 |
-759 |
Hover/Click |
Oct22 |
210901 |
67.23 |
67.23 |
67.23 |
67.23 |
+0.16 |
608 |
26,744 |
-71 |
Hover/Click |
Nov22 |
210901 |
66.91 |
66.91 |
66.91 |
66.91 |
+0.18 |
816 |
25,816 |
+462 |
Hover/Click |
Dec22 |
210901 |
66.42 |
67.05 |
65.55 |
66.57 |
+0.18 |
22,417 |
186,469 |
-3,377 |
Hover/Click |
Total Volume and Open Interest |
615,817 |
2,300,919 |
-25,685 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Sep21 |
210901 |
600.75 |
606.00 |
590.00 |
595.00 |
-6.50 |
49,725 |
121,916 |
-8,021 |
Hover/Click |
Oct21 |
210901 |
600.00 |
606.25 |
590.50 |
594.75 |
-7.00 |
90,405 |
226,170 |
-1,027 |
Hover/Click |
Nov21 |
210901 |
598.00 |
603.25 |
587.75 |
591.75 |
-7.25 |
38,108 |
134,931 |
+3,609 |
Hover/Click |
Dec21 |
210901 |
593.75 |
599.00 |
583.75 |
587.50 |
-7.75 |
63,037 |
168,651 |
+4,803 |
Hover/Click |
Jan22 |
210901 |
591.25 |
596.50 |
581.50 |
585.00 |
-7.75 |
14,197 |
69,472 |
-433 |
Hover/Click |
Feb22 |
210901 |
589.50 |
595.00 |
579.75 |
583.25 |
-8.00 |
3,848 |
21,420 |
-757 |
Hover/Click |
Mar22 |
210901 |
591.50 |
592.75 |
578.00 |
581.00 |
-8.25 |
6,689 |
33,079 |
-80 |
Hover/Click |
Apr22 |
210901 |
586.75 |
590.00 |
575.75 |
578.75 |
-8.00 |
1,145 |
12,810 |
-62 |
Hover/Click |
May22 |
210901 |
587.00 |
588.25 |
574.25 |
576.75 |
-8.00 |
837 |
14,879 |
-9 |
Hover/Click |
Jun22 |
210901 |
583.00 |
585.75 |
571.75 |
574.75 |
-7.75 |
6,564 |
67,205 |
+483 |
Hover/Click |
Total Volume and Open Interest |
282,328 |
974,172 |
-1,541 |
|
Ethanol(CBOT) |
Sep21 |
210901 |
2.220 |
2.220 |
2.220 |
2.220 |
unch |
|
|
|
|
Oct21 |
210901 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Nov21 |
210901 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Dec21 |
210901 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Jan22 |
210901 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Feb22 |
210901 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Mar22 |
210901 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Apr22 |
210901 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Oct21 |
210901 |
68.52 |
69.23 |
67.12 |
68.59 |
+0.09 |
29,531 |
72,840 |
-3,019 |
Hover/Click |
Nov21 |
210901 |
68.27 |
68.91 |
66.91 |
68.32 |
+0.06 |
46,074 |
55,658 |
-2,368 |
Hover/Click |
Dec21 |
210901 |
67.96 |
68.59 |
66.65 |
68.00 |
+0.06 |
37,690 |
97,267 |
+485 |
Hover/Click |
Jan22 |
210901 |
67.61 |
68.27 |
66.37 |
67.67 |
+0.07 |
13,823 |
19,899 |
-780 |
Hover/Click |
Feb22 |
210901 |
67.36 |
67.80 |
66.05 |
67.32 |
+0.11 |
6,914 |
9,312 |
-10 |
Hover/Click |
Mar22 |
210901 |
66.96 |
67.21 |
65.73 |
66.97 |
+0.15 |
3,168 |
24,305 |
+24 |
Hover/Click |
Apr22 |
210901 |
66.46 |
66.62 |
65.56 |
66.61 |
+0.19 |
438 |
11,578 |
+2 |
Hover/Click |
May22 |
210901 |
66.06 |
66.37 |
65.03 |
66.22 |
+0.21 |
371 |
7,474 |
-14 |
Hover/Click |
Jun22 |
210901 |
65.75 |
65.95 |
64.60 |
65.83 |
+0.24 |
4,349 |
48,173 |
-20 |
Hover/Click |
Jul22 |
210901 |
65.41 |
65.41 |
65.41 |
65.41 |
+0.26 |
83 |
3,874 |
-22 |
Hover/Click |
Aug22 |
210901 |
65.00 |
65.00 |
65.00 |
65.00 |
+0.28 |
208 |
4,552 |
+165 |
Hover/Click |
Sep22 |
210901 |
64.59 |
64.59 |
64.59 |
64.59 |
+0.29 |
482 |
9,430 |
+220 |
Hover/Click |
Oct22 |
210901 |
64.19 |
64.19 |
64.19 |
64.19 |
+0.29 |
57 |
4,347 |
+4 |
Hover/Click |
Nov22 |
210901 |
63.81 |
63.81 |
63.81 |
63.81 |
+0.28 |
27 |
5,976 |
+6 |
Hover/Click |
Dec22 |
210901 |
63.29 |
63.45 |
62.30 |
63.45 |
+0.28 |
3,580 |
88,666 |
-76 |
Hover/Click |
Jan23 |
210901 |
63.03 |
63.03 |
63.03 |
63.03 |
+0.29 |
25 |
1,824 |
-2 |
Hover/Click |
Total Volume and Open Interest |
148,030 |
537,067 |
-5,123 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep21 |
210901 |
92.670 |
92.790 |
92.380 |
92.450 |
-0.185 |
14,894 |
44,578 |
-135 |
Hover/Click |
Dec21 |
210901 |
92.665 |
92.790 |
92.380 |
92.455 |
-0.180 |
485 |
3,698 |
+114 |
Hover/Click |
Mar22 |
210901 |
92.690 |
92.710 |
92.350 |
92.385 |
-0.170 |
64 |
346 |
+47 |
Hover/Click |
Total Volume and Open Interest |
15,443 |
48,627 |
+26 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep21 |
210901 |
73.14 |
73.84 |
73.09 |
73.75 |
+0.54 |
58,165 |
179,029 |
-5,425 |
Hover/Click |
Dec21 |
210901 |
73.19 |
73.87 |
73.12 |
73.78 |
+0.54 |
895 |
1,770 |
+409 |
Hover/Click |
Mar22 |
210901 |
73.82 |
73.89 |
73.18 |
73.82 |
+0.54 |
0 |
48 |
+0 |
Hover/Click |
Total Volume and Open Interest |
59,114 |
180,985 |
-4,996 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep21 |
210901 |
137.55 |
137.99 |
137.31 |
137.79 |
+0.21 |
42,084 |
188,449 |
-1,965 |
Hover/Click |
Dec21 |
210901 |
137.57 |
138.00 |
137.34 |
137.81 |
+0.21 |
501 |
3,830 |
+150 |
Hover/Click |
Mar22 |
210901 |
137.62 |
138.01 |
137.39 |
137.84 |
+0.20 |
4 |
259 |
-3 |
Hover/Click |
Total Volume and Open Interest |
42,600 |
193,639 |
-1,816 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep21 |
210901 |
79.28 |
79.49 |
79.13 |
79.27 |
-0.05 |
55,581 |
155,417 |
+361 |
Hover/Click |
Dec21 |
210901 |
79.28 |
79.48 |
79.13 |
79.26 |
-0.05 |
1,371 |
11,664 |
+919 |
Hover/Click |
Mar22 |
210901 |
79.29 |
79.47 |
79.15 |
79.26 |
-0.06 |
209 |
1,019 |
+133 |
Hover/Click |
Jun22 |
210901 |
79.23 |
79.44 |
79.11 |
79.23 |
-0.06 |
0 |
187 |
+0 |
Hover/Click |
Total Volume and Open Interest |
57,828 |
169,099 |
+1,951 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep21 |
210901 |
90.94 |
91.02 |
90.57 |
90.97 |
+0.05 |
47,945 |
190,815 |
-591 |
Hover/Click |
Dec21 |
210901 |
90.98 |
91.08 |
90.64 |
91.04 |
+0.05 |
556 |
1,716 |
+230 |
Hover/Click |
Mar22 |
210901 |
91.05 |
91.18 |
90.77 |
91.16 |
+0.05 |
0 |
37 |
+0 |
Hover/Click |
Total Volume and Open Interest |
48,552 |
192,832 |
-324 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep21 |
210901 |
109.31 |
109.45 |
108.85 |
109.30 |
-0.04 |
17,908 |
43,251 |
+839 |
Hover/Click |
Dec21 |
210901 |
109.51 |
109.69 |
109.11 |
109.55 |
-0.04 |
171 |
771 |
+37 |
Hover/Click |
Mar22 |
210901 |
109.84 |
109.96 |
109.43 |
109.84 |
-0.05 |
0 |
78 |
+0 |
Hover/Click |
Total Volume and Open Interest |
18,079 |
44,134 |
+876 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep21 |
210901 |
118.13 |
118.61 |
117.96 |
118.49 |
+0.33 |
96,863 |
671,959 |
+1,347 |
Hover/Click |
Dec21 |
210901 |
118.34 |
118.81 |
118.18 |
118.70 |
+0.33 |
3,102 |
17,791 |
+660 |
Hover/Click |
Mar22 |
210901 |
118.46 |
119.06 |
118.45 |
118.96 |
+0.33 |
11 |
9,879 |
+3 |
Hover/Click |
Total Volume and Open Interest |
100,130 |
701,734 |
+2,024 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Sep21 |
210901 |
497.63 |
501.00 |
496.75 |
499.88 |
+2.63 |
26,450 |
145,933 |
+1,384 |
Hover/Click |
Dec21 |
210901 |
491.63 |
494.88 |
490.75 |
493.75 |
+2.50 |
302 |
3,426 |
+224 |
Hover/Click |
Total Volume and Open Interest |
26,755 |
149,373 |
+1,609 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Oct21 |
210901 |
193.75 |
194.25 |
191.70 |
192.85 |
+0.10 |
8,459 |
17,410 |
+3,419 |
|
Nov21 |
210901 |
193.05 |
193.50 |
190.80 |
191.95 |
+0.05 |
1 |
55 |
+1 |
|
Dec21 |
210901 |
191.90 |
192.15 |
189.90 |
191.00 |
+0.10 |
202 |
2,568 |
+110 |
Hover/Click |
Jan22 |
210901 |
189.70 |
190.35 |
188.90 |
189.70 |
+0.05 |
|
|
|
|
Total Volume and Open Interest |
16,040 |
40,164 |
+2,191 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep21 |
210901 |
164~140 |
165~050 |
164~020 |
164~250 |
+0~080 |
160,873 |
55,780 |
-80,528 |
Hover/Click |
Dec21 |
210901 |
162~290 |
163~190 |
162~160 |
163~080 |
+0~090 |
238,057 |
1,170,745 |
-65 |
Hover/Click |
Mar22 |
210901 |
162~250 |
162~250 |
162~250 |
162~250 |
+0~090 |
1 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
398,931 |
1,226,526 |
-80,593 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210901 |
134~000 |
134~075 |
133~270 |
134~015 |
unch |
672,062 |
176,823 |
-279,627 |
Hover/Click |
Dec21 |
210901 |
133~120 |
133~200 |
133~070 |
133~145 |
unch |
1,133,832 |
3,802,255 |
+140,661 |
Hover/Click |
Mar22 |
210901 |
132~290 |
133~060 |
132~290 |
133~060 |
unch |
2 |
5 |
+2 |
Hover/Click |
Total Volume and Open Interest |
1,805,896 |
3,979,083 |
-138,964 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210901 |
124~052 |
124~082 |
124~022 |
124~050 |
-0~006 |
464,927 |
110,747 |
-190,847 |
Hover/Click |
Dec21 |
210901 |
123~222 |
123~254 |
123~190 |
123~216 |
-0~012 |
701,841 |
3,409,382 |
+111,066 |
Hover/Click |
Mar22 |
210901 |
123~216 |
123~216 |
123~216 |
123~216 |
-0~012 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,166,768 |
3,520,129 |
-79,781 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210901 |
110~102 |
110~107 |
110~100 |
110~103 |
+0~001 |
182,534 |
122,783 |
-70,578 |
Hover/Click |
Dec21 |
210901 |
110~051 |
110~055 |
110~045 |
110~050 |
-0~002 |
258,176 |
1,847,201 |
+4,042 |
Hover/Click |
Mar22 |
210901 |
110~050 |
110~050 |
110~050 |
110~050 |
-0~002 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
440,710 |
1,969,984 |
-66,536 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Sep21 |
210901 |
99.880 |
99.880 |
99.878 |
99.880 |
unch |
61,763 |
1,003,552 |
-6,554 |
|
Dec21 |
210901 |
99.825 |
99.825 |
99.820 |
99.825 |
unch |
117,934 |
1,097,539 |
-11,349 |
|
Mar22 |
210901 |
99.855 |
99.855 |
99.850 |
99.855 |
unch |
58,328 |
985,735 |
+10,574 |
|
Jun22 |
210901 |
99.810 |
99.815 |
99.805 |
99.815 |
unch |
84,525 |
806,837 |
+2,747 |
|
Sep22 |
210901 |
99.725 |
99.730 |
99.715 |
99.725 |
unch |
138,923 |
794,045 |
+32,016 |
|
Dec22 |
210901 |
99.575 |
99.585 |
99.565 |
99.575 |
-0.005 |
76,886 |
1,008,703 |
-2,616 |
|
Mar23 |
210901 |
99.480 |
99.490 |
99.465 |
99.480 |
-0.005 |
66,893 |
986,924 |
-5,247 |
|
Jun23 |
210901 |
99.355 |
99.370 |
99.340 |
99.350 |
-0.010 |
89,240 |
739,458 |
-3,908 |
|
Sep23 |
210901 |
99.140 |
99.160 |
99.120 |
99.140 |
-0.010 |
198,046 |
760,718 |
+24,702 |
|
Dec23 |
210901 |
99.030 |
99.045 |
99.000 |
99.025 |
-0.010 |
183,429 |
1,016,027 |
+5,266 |
|
Mar24 |
210901 |
98.930 |
98.945 |
98.900 |
98.925 |
-0.010 |
55,618 |
375,801 |
-3,552 |
|
Jun24 |
210901 |
98.840 |
98.855 |
98.810 |
98.835 |
-0.010 |
36,879 |
408,680 |
-895 |
|
Sep24 |
210901 |
98.755 |
98.775 |
98.725 |
98.755 |
-0.005 |
38,741 |
411,451 |
-3,753 |
|
Dec24 |
210901 |
98.670 |
98.690 |
98.635 |
98.670 |
-0.005 |
56,805 |
920,768 |
-8,019 |
|
Mar25 |
210901 |
98.615 |
98.640 |
98.585 |
98.615 |
-0.005 |
25,026 |
333,740 |
-7,682 |
|
Jun25 |
210901 |
98.555 |
98.580 |
98.525 |
98.555 |
-0.005 |
17,307 |
192,431 |
+581 |
|
Sep25 |
210901 |
98.495 |
98.525 |
98.465 |
98.500 |
-0.005 |
34,345 |
184,494 |
+17,835 |
|
Dec25 |
210901 |
98.430 |
98.460 |
98.400 |
98.435 |
unch |
18,673 |
177,415 |
+1,478 |
|
Total Volume and Open Interest |
1,429,047 |
12,621,003 |
+36,462 |
|
Ultra T-Bond(CBOT) |
Sep21 |
210901 |
198~27 |
200~05 |
198~13 |
199~16 |
+0~14 |
103,086 |
54,290 |
-74,706 |
|
Dec21 |
210901 |
197~01 |
198~12 |
196~17 |
197~21 |
+0~12 |
141,101 |
1,228,800 |
+29,423 |
|
Mar22 |
210901 |
197~21 |
197~21 |
197~21 |
197~21 |
+0~12 |
|
|
|
|
Total Volume and Open Interest |
244,187 |
1,283,090 |
-45,283 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep21 |
210901 |
149~260 |
150~050 |
149~155 |
149~290 |
+0~015 |
130,474 |
61,585 |
-43,433 |
|
Dec21 |
210901 |
147~295 |
148~100 |
147~195 |
148~015 |
+0~010 |
177,164 |
1,410,222 |
+6,295 |
|
Mar22 |
210901 |
148~015 |
148~015 |
148~015 |
148~015 |
+0~010 |
|
|
|
|
Total Volume and Open Interest |
307,638 |
1,471,807 |
-37,138 |
|
30 Day Federal Funds(CBOT) |
Sep21 |
210901 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
9,464 |
88,391 |
-883 |
|
Oct21 |
210901 |
99.920 |
99.925 |
99.920 |
99.925 |
unch |
2,205 |
86,511 |
-82 |
|
Nov21 |
210901 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
7,087 |
95,226 |
+3,556 |
|
Dec21 |
210901 |
99.920 |
99.920 |
99.915 |
99.920 |
unch |
4,632 |
58,075 |
+1,723 |
|
Jan22 |
210901 |
99.920 |
99.920 |
99.915 |
99.920 |
unch |
1,311 |
84,228 |
+755 |
|
Feb22 |
210901 |
99.920 |
99.920 |
99.915 |
99.920 |
unch |
219 |
84,151 |
+81 |
|
Total Volume and Open Interest |
48,350 |
1,063,135 |
+2,933 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Sep21 |
210901 |
152.17 |
152.24 |
152.02 |
152.05 |
-0.11 |
917 |
17,762 |
-124 |
Hover/Click |
Dec21 |
210901 |
152.10 |
152.10 |
151.98 |
152.02 |
-0.12 |
37 |
28 |
+25 |
Hover/Click |
Mar22 |
210901 |
152.02 |
152.02 |
152.02 |
152.02 |
-0.12 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
954 |
17,790 |
-99 |
|
Euro-Buxl(EUREX) |
Sep21 |
210901 |
212.30 |
212.62 |
210.72 |
211.32 |
-1.20 |
39,621 |
322,421 |
-4,164 |
|
Dec21 |
210901 |
210.60 |
210.90 |
209.08 |
209.66 |
-1.22 |
2,546 |
35,702 |
+1,944 |
|
Mar22 |
210901 |
208.52 |
208.52 |
208.52 |
208.52 |
-1.20 |
|
|
|
|
Total Volume and Open Interest |
42,167 |
358,123 |
-2,220 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep21 |
210901 |
175.35 |
175.50 |
174.98 |
175.23 |
-0.22 |
387,012 |
1,447,558 |
-100,238 |
Hover/Click |
Dec21 |
210901 |
172.50 |
172.59 |
172.08 |
172.35 |
-0.19 |
41,141 |
153,626 |
+20,956 |
Hover/Click |
Mar22 |
210901 |
174.61 |
174.61 |
174.61 |
174.61 |
-0.22 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
428,153 |
1,601,185 |
-79,282 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep21 |
210901 |
134.96 |
135.02 |
134.89 |
134.95 |
-0.02 |
281,183 |
1,369,718 |
-28,961 |
Hover/Click |
Dec21 |
210901 |
135.74 |
135.80 |
135.67 |
135.73 |
-0.02 |
26,934 |
108,874 |
+11,159 |
Hover/Click |
Mar22 |
210901 |
136.95 |
136.95 |
136.95 |
136.95 |
-0.02 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
308,117 |
1,478,592 |
-17,802 |
|
Euro-Schatz(EUREX) |
Sep21 |
210901 |
112.28 |
112.29 |
112.26 |
112.27 |
-0.01 |
397,559 |
1,457,016 |
+23,533 |
|
Dec21 |
210901 |
112.28 |
112.30 |
112.28 |
112.28 |
-0.01 |
174,330 |
266,330 |
+136,482 |
|
Mar22 |
210901 |
112.27 |
112.27 |
112.27 |
112.27 |
-0.01 |
|
|
|
|
Total Volume and Open Interest |
571,889 |
1,723,346 |
+160,015 |
|
3-Mth Euribor(EUREX) |
Sep21 |
210901 |
100.550 |
100.550 |
100.550 |
100.550 |
unch |
40 |
1,541 |
+0 |
|
Dec21 |
210901 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
841 |
+0 |
|
Mar22 |
210901 |
100.530 |
100.530 |
100.530 |
100.530 |
unch |
0 |
878 |
+0 |
|
Total Volume and Open Interest |
160 |
4,346 |
+120 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep21 |
210901 |
129~10 |
129~18 |
129~05 |
129~17 |
+0~07 |
34,481 |
17,257 |
-16,090 |
Hover/Click |
Dec21 |
210901 |
128~08 |
128~17 |
128~04 |
128~15 |
+0~07 |
184,757 |
718,801 |
+13,645 |
Hover/Click |
Total Volume and Open Interest |
220,202 |
736,094 |
-2,442 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Sep21 |
210901 |
99.93 |
99.93 |
99.93 |
99.93 |
unch |
7,370 |
473,991 |
+608 |
|
Dec21 |
210901 |
99.88 |
99.89 |
99.88 |
99.89 |
+0.01 |
27,566 |
467,357 |
+1,148 |
|
Mar22 |
210901 |
99.71 |
99.71 |
99.70 |
99.71 |
+0.01 |
18,908 |
471,246 |
+531 |
|
Jun22 |
210901 |
99.60 |
99.61 |
99.60 |
99.61 |
+0.01 |
18,970 |
310,820 |
+129 |
|
Sep22 |
210901 |
99.53 |
99.55 |
99.53 |
99.54 |
+0.01 |
27,484 |
384,100 |
-2,786 |
|
Dec22 |
210901 |
99.49 |
99.50 |
99.48 |
99.50 |
+0.01 |
37,319 |
450,568 |
+771 |
|
Total Volume and Open Interest |
303,329 |
4,604,431 |
+2,805 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Sep21 |
210901 |
100.550 |
100.550 |
100.545 |
100.550 |
+0.005 |
8,861 |
397,510 |
-236 |
|
Dec21 |
210901 |
100.540 |
100.545 |
100.540 |
100.545 |
+0.005 |
7,113 |
411,291 |
-3,151 |
|
Mar22 |
210901 |
100.525 |
100.530 |
100.525 |
100.530 |
+0.005 |
9,507 |
293,197 |
+816 |
|
Total Volume and Open Interest |
184,817 |
4,284,946 |
+8,585 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep21 |
210901 |
99.99 |
99.99 |
99.98 |
99.99 |
unch |
1,064 |
113,814 |
+129 |
|
Dec21 |
210901 |
99.97 |
99.98 |
99.97 |
99.98 |
unch |
3,365 |
123,736 |
+1,051 |
|
Mar22 |
210901 |
99.94 |
99.95 |
99.94 |
99.95 |
unch |
9,234 |
136,704 |
-2,138 |
|
Jun22 |
210901 |
99.90 |
99.90 |
99.88 |
99.89 |
-0.01 |
4,757 |
160,792 |
+1,843 |
|
Sep22 |
210901 |
99.80 |
99.80 |
99.77 |
99.78 |
-0.02 |
6,279 |
126,082 |
-336 |
|
Dec22 |
210901 |
99.67 |
99.67 |
99.64 |
99.65 |
-0.03 |
12,258 |
96,476 |
-1,324 |
|
Mar23 |
210901 |
99.55 |
99.55 |
99.51 |
99.53 |
-0.03 |
13,041 |
52,851 |
+695 |
|
Jun23 |
210901 |
99.44 |
99.44 |
99.40 |
99.41 |
-0.03 |
10,088 |
56,181 |
+2,193 |
|
Sep23 |
210901 |
99.32 |
99.32 |
99.29 |
99.29 |
-0.05 |
163 |
7,866 |
-26 |
|
Dec23 |
210901 |
99.20 |
99.20 |
99.17 |
99.18 |
-0.06 |
308 |
2,338 |
+190 |
|
Total Volume and Open Interest |
60,557 |
877,221 |
+2,277 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep21 |
210901 |
98.86 |
98.87 |
98.76 |
98.77 |
-0.09 |
125,583 |
1,338,823 |
-11,023 |
|
Dec21 |
210901 |
98.80 |
98.80 |
98.73 |
98.73 |
-0.08 |
827 |
1,025 |
+817 |
|
Total Volume and Open Interest |
126,410 |
1,339,848 |
-10,206 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep21 |
210901 |
99.74 |
99.75 |
99.69 |
99.70 |
-0.04 |
105,034 |
860,633 |
+7,886 |
|
Dec21 |
210901 |
99.59 |
99.59 |
99.57 |
99.57 |
-0.06 |
350 |
386 |
+227 |
|
Total Volume and Open Interest |
105,384 |
861,019 |
+8,113 |
|
Gold(CMX) |
Weekly |
Monthly |
Oct21 |
210901 |
1815.0 |
1820.2 |
1808.8 |
1813.8 |
-2.0 |
2,783 |
39,493 |
+244 |
Hover/Click |
Dec21 |
210901 |
1816.7 |
1822.7 |
1810.6 |
1816.0 |
-2.1 |
104,875 |
415,208 |
-2,975 |
Hover/Click |
Feb22 |
210901 |
1818.6 |
1824.3 |
1813.8 |
1818.0 |
-2.1 |
410 |
24,320 |
+4 |
Hover/Click |
Apr22 |
210901 |
1820.8 |
1826.0 |
1816.0 |
1819.9 |
-2.2 |
91 |
12,589 |
+6 |
Hover/Click |
Jun22 |
210901 |
1819.5 |
1826.0 |
1817.2 |
1821.4 |
-2.3 |
130 |
6,102 |
+41 |
Hover/Click |
Aug22 |
210901 |
1826.0 |
1826.0 |
1822.7 |
1822.7 |
-2.4 |
38 |
1,625 |
+0 |
Hover/Click |
Oct22 |
210901 |
1820.9 |
1824.1 |
1820.9 |
1824.1 |
-2.4 |
0 |
364 |
+0 |
Hover/Click |
Dec22 |
210901 |
1824.1 |
1826.4 |
1824.1 |
1825.6 |
-2.2 |
1 |
2,343 |
+1 |
Hover/Click |
Feb23 |
210901 |
1828.6 |
1828.6 |
1828.6 |
1828.6 |
-2.2 |
|
|
|
Hover/Click |
Apr23 |
210901 |
1831.8 |
1831.8 |
1831.8 |
1831.8 |
-2.2 |
|
|
|
Hover/Click |
Jun23 |
210901 |
1835.0 |
1835.0 |
1835.0 |
1835.0 |
-2.2 |
0 |
8 |
+0 |
Hover/Click |
Total Volume and Open Interest |
109,013 |
503,249 |
-2,832 |
|
Silver(CMX) |
Weekly |
Monthly |
Sep21 |
210901 |
2385.0 |
2425.5 |
2379.0 |
2417.7 |
+21.7 |
10,816 |
5,528 |
-7,246 |
Hover/Click |
Dec21 |
210901 |
2393.5 |
2432.5 |
2377.5 |
2422.1 |
+21.5 |
47,975 |
123,539 |
+2,246 |
Hover/Click |
Mar22 |
210901 |
2394.5 |
2437.5 |
2384.5 |
2427.4 |
+21.5 |
959 |
7,967 |
+17 |
Hover/Click |
May22 |
210901 |
2428.5 |
2437.5 |
2395.0 |
2431.1 |
+21.2 |
348 |
1,798 |
+35 |
Hover/Click |
Jul22 |
210901 |
2420.0 |
2443.5 |
2400.0 |
2434.6 |
+20.6 |
138 |
1,008 |
-63 |
Hover/Click |
Sep22 |
210901 |
2438.5 |
2438.5 |
2438.5 |
2438.5 |
+20.9 |
14 |
214 |
+3 |
Hover/Click |
Dec22 |
210901 |
2444.4 |
2444.4 |
2444.4 |
2444.4 |
+20.9 |
3 |
108 |
+3 |
Hover/Click |
Total Volume and Open Interest |
60,970 |
143,395 |
-4,763 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct21 |
210901 |
1010.6 |
1015.3 |
993.8 |
999.6 |
-14.5 |
8,861 |
56,100 |
-365 |
Hover/Click |
Jan22 |
210901 |
1013.6 |
1017.0 |
997.5 |
1002.4 |
-14.5 |
1,408 |
9,705 |
+1,089 |
Hover/Click |
Apr22 |
210901 |
1016.4 |
1018.7 |
1000.4 |
1004.8 |
-14.4 |
8 |
432 |
+0 |
Hover/Click |
Jul22 |
210901 |
1007.3 |
1007.3 |
1007.3 |
1007.3 |
-14.4 |
4 |
62 |
+1 |
Hover/Click |
Total Volume and Open Interest |
10,295 |
66,388 |
+724 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep21 |
210901 |
2466.00 |
2485.50 |
2426.50 |
2438.40 |
-29.90 |
374 |
187 |
-246 |
Hover/Click |
Dec21 |
210901 |
2465.00 |
2495.50 |
2424.00 |
2441.50 |
-29.50 |
1,805 |
8,611 |
-91 |
Hover/Click |
Mar22 |
210901 |
2445.00 |
2445.00 |
2442.60 |
2442.60 |
-29.30 |
7 |
32 |
-3 |
Hover/Click |
Total Volume and Open Interest |
2,192 |
8,836 |
-340 |
|
Copper(CMX) |
Weekly |
Monthly |
Sep21 |
210901 |
435.10 |
435.40 |
424.10 |
426.30 |
-9.70 |
5,691 |
7,241 |
-1,754 |
Hover/Click |
Dec21 |
210901 |
436.55 |
437.30 |
425.60 |
427.80 |
-9.70 |
41,880 |
118,471 |
+1,491 |
Hover/Click |
Mar22 |
210901 |
435.30 |
435.65 |
424.25 |
426.80 |
-8.95 |
4,256 |
36,283 |
-791 |
Hover/Click |
May22 |
210901 |
434.40 |
434.40 |
424.00 |
426.10 |
-8.55 |
963 |
8,173 |
+515 |
Hover/Click |
Jul22 |
210901 |
427.60 |
427.60 |
423.85 |
425.20 |
-8.30 |
231 |
4,122 |
+13 |
Hover/Click |
Total Volume and Open Interest |
55,004 |
187,058 |
-179 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep21 |
210901 |
35382 |
35494 |
35269 |
35290 |
-50 |
109,477 |
106,940 |
-2,755 |
Hover/Click |
Dec21 |
210901 |
35290 |
35372 |
35154 |
35171 |
-49 |
207 |
1,163 |
+65 |
Hover/Click |
Mar22 |
210901 |
35047 |
35207 |
35047 |
35047 |
-57 |
0 |
11 |
+0 |
Hover/Click |
Jun22 |
210901 |
34929 |
35069 |
34929 |
34929 |
-57 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
109,684 |
108,115 |
-2,690 |
|
S & P 500(CME) |
Weekly |
Monthly |
Sep21 |
210901 |
4530.25 |
4539.25 |
4521.25 |
4521.25 |
+0.75 |
2,579 |
46,649 |
+2,113 |
|
Dec21 |
210901 |
4511.50 |
4511.50 |
4511.50 |
4511.50 |
+0.75 |
|
|
|
|
Mar22 |
210901 |
1227.30 |
1227.30 |
1227.30 |
1227.30 |
+0.80 |
|
|
|
|
Jun22 |
210901 |
1216.30 |
1216.30 |
1216.30 |
1216.30 |
+0.80 |
|
|
|
|
Total Volume and Open Interest |
2,579 |
46,723 |
+2,113 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep21 |
210901 |
4527.75 |
4540.00 |
4519.25 |
4521.25 |
+0.75 |
975,807 |
2,584,125 |
+6,235 |
Hover/Click |
Dec21 |
210901 |
4518.25 |
4530.00 |
4509.75 |
4511.50 |
+0.75 |
6,923 |
138,616 |
+3,720 |
Hover/Click |
Mar22 |
210901 |
4509.25 |
4522.25 |
4502.25 |
4504.00 |
+0.75 |
148 |
2,144 |
+55 |
Hover/Click |
Jun22 |
210901 |
4493.00 |
4509.00 |
4493.00 |
4493.00 |
+0.75 |
1 |
45,880 |
+1 |
Hover/Click |
Total Volume and Open Interest |
982,879 |
2,771,147 |
+10,011 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep21 |
210901 |
15599.50 |
15699.00 |
15578.50 |
15609.25 |
+26.75 |
417,563 |
225,256 |
+5,092 |
Hover/Click |
Dec21 |
210901 |
15585.00 |
15686.00 |
15569.50 |
15598.50 |
+27.25 |
1,503 |
3,984 |
+533 |
Hover/Click |
Mar22 |
210901 |
15591.25 |
15673.25 |
15572.50 |
15593.25 |
+27.25 |
138 |
48 |
+5 |
Hover/Click |
Total Volume and Open Interest |
419,206 |
229,297 |
+5,632 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep21 |
210901 |
2755.60 |
2769.80 |
2733.90 |
2759.40 |
+7.40 |
9,534 |
43,315 |
-117 |
Hover/Click |
Dec21 |
210901 |
2738.90 |
2760.40 |
2728.90 |
2751.80 |
+5.90 |
12 |
29 |
+6 |
Hover/Click |
Mar22 |
210901 |
2771.80 |
2771.80 |
2771.80 |
2771.80 |
+7.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
9,546 |
43,344 |
-111 |
|
Volatility Index(CBOE) |
Sep21 |
210901 |
18.50 |
18.76 |
17.90 |
18.08 |
-0.54 |
48,975 |
120,884 |
-6,624 |
|
Oct21 |
210901 |
20.90 |
20.97 |
20.30 |
20.45 |
-0.46 |
35,419 |
93,370 |
+11,183 |
|
Nov21 |
210901 |
21.85 |
21.94 |
21.36 |
21.51 |
-0.39 |
6,242 |
36,926 |
+53 |
|
Dec21 |
210901 |
22.26 |
22.32 |
21.80 |
21.97 |
-0.33 |
5,782 |
24,811 |
-76 |
|
Total Volume and Open Interest |
103,281 |
305,473 |
+5,498 |
|
S & P 600(CME) |
Sep21 |
210901 |
1371.40 |
1371.40 |
1371.40 |
1371.40 |
+4.90 |
|
|
|
|
Dec21 |
210901 |
1372.30 |
1372.30 |
1372.30 |
1372.30 |
+4.90 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep21 |
210901 |
2275.20 |
2294.30 |
2260.20 |
2286.60 |
+15.40 |
153,822 |
455,012 |
+2,358 |
Hover/Click |
Dec21 |
210901 |
2273.00 |
2289.10 |
2255.80 |
2281.90 |
+15.50 |
724 |
3,568 |
+443 |
Hover/Click |
Mar22 |
210901 |
2276.40 |
2276.40 |
2276.40 |
2276.40 |
+13.60 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
154,546 |
458,581 |
+2,801 |
|
Nikkei 225(CME) |
Sep21 |
210901 |
28115 |
28665 |
28075 |
28535 |
+465 |
6,391 |
16,946 |
+18 |
|
Dec21 |
210901 |
27960 |
28495 |
27940 |
28375 |
+455 |
40 |
4,142 |
+2 |
|
Total Volume and Open Interest |
6,431 |
21,088 |
+20 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Sep21 |
210901 |
28190 |
28510 |
28005 |
28490 |
+310 |
36,820 |
130,150 |
+1,680 |
|
Dec21 |
210901 |
27965 |
28315 |
27820 |
28315 |
+310 |
88 |
13,882 |
+22 |
|
Mar22 |
210901 |
28275 |
28275 |
28275 |
28275 |
+310 |
0 |
623 |
+0 |
|
Total Volume and Open Interest |
37,214 |
169,843 |
+2,008 |
|
Nikkei 225 Mini(JPX) |
Sep21 |
210901 |
28100 |
28490 |
28095 |
28490 |
+310 |
333,141 |
306,914 |
-2,147 |
|
Dec21 |
210901 |
27955 |
28295 |
27810 |
28290 |
+310 |
28,658 |
21,016 |
+1,741 |
|
Mar22 |
210901 |
27890 |
28230 |
27750 |
28230 |
+310 |
541 |
3,417 |
+61 |
|
Total Volume and Open Interest |
366,343 |
354,552 |
-66 |
|
Nikkei 225(JPX) |
Sep21 |
210901 |
28100 |
28490 |
28100 |
28490 |
+310 |
21,989 |
202,537 |
-1,283 |
|
Dec21 |
210901 |
27910 |
28290 |
27900 |
28290 |
+310 |
1,944 |
60,002 |
+941 |
|
Mar22 |
210901 |
27870 |
28230 |
27870 |
28230 |
+310 |
14 |
3,534 |
+2 |
|
Total Volume and Open Interest |
23,948 |
315,320 |
-287 |
|
Nikkei 225(CME) Yen |
Sep21 |
210901 |
28115 |
28660 |
28075 |
28535 |
+465 |
19,385 |
54,592 |
+2,851 |
|
Dec21 |
210901 |
27910 |
28455 |
27885 |
28335 |
+460 |
121 |
4,653 |
+66 |
|
Mar22 |
210901 |
28260 |
28260 |
28260 |
28260 |
+455 |
|
|
|
|
Total Volume and Open Interest |
19,506 |
59,245 |
+2,917 |
|
Nikkei 225(CME) e-Mini Yen |
Sep21 |
210901 |
28540 |
28540 |
28540 |
28540 |
+470 |
|
|
|
|
Dec21 |
210901 |
28340 |
28340 |
28340 |
28340 |
+460 |
|
|
|
|
Mar22 |
210901 |
28260 |
28260 |
28260 |
28260 |
+450 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Sep21 |
210901 |
6708.5 |
6783.5 |
6708.5 |
6756.0 |
+78.0 |
27,219 |
262,043 |
-5,818 |
|
Oct21 |
210901 |
6710.5 |
6761.5 |
6710.5 |
6740.5 |
+78.5 |
18 |
2,040 |
+2,000 |
|
Nov21 |
210901 |
6733.0 |
6733.0 |
6733.0 |
6733.0 |
+76.5 |
|
|
|
|
Dec21 |
210901 |
6723.5 |
6723.5 |
6723.5 |
6723.5 |
+77.0 |
0 |
28,539 |
+0 |
|
Mar22 |
210901 |
6706.0 |
6706.0 |
6706.0 |
6706.0 |
+78.0 |
|
|
|
|
Jun22 |
210901 |
6569.5 |
6569.5 |
6569.5 |
6569.5 |
+77.0 |
|
|
|
|
Total Volume and Open Interest |
27,237 |
302,126 |
-3,818 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Sep21 |
210901 |
25750 |
25976 |
25575 |
25926 |
+172 |
104,555 |
98,552 |
+2,469 |
|
Oct21 |
210901 |
25725 |
25968 |
25600 |
25921 |
+169 |
|
|
|
|
Total Volume and Open Interest |
123,943 |
116,281 |
|
|
DAX(EUREX) |
Weekly |
Monthly |
Sep21 |
210901 |
15839.0 |
15977.0 |
15767.0 |
15814.0 |
+14.0 |
36,807 |
73,564 |
-2,520 |
|
Dec21 |
210901 |
15844.0 |
15945.0 |
15755.0 |
15788.0 |
+13.0 |
35 |
461 |
+7 |
|
Mar22 |
210901 |
15767.0 |
15767.0 |
15767.0 |
15767.0 |
+14.0 |
0 |
54 |
+0 |
|
Total Volume and Open Interest |
36,842 |
74,079 |
-2,513 |
|
Mini-DAX(EUREX) |
Sep21 |
210901 |
15846.0 |
15978.0 |
15768.0 |
15814.0 |
+14.0 |
21,982 |
17,016 |
-611 |
|
Dec21 |
210901 |
15856.0 |
15948.0 |
15743.0 |
15788.0 |
+13.0 |
84 |
504 |
-8 |
|
Mar22 |
210901 |
15838.0 |
15838.0 |
15767.0 |
15767.0 |
+14.0 |
0 |
14 |
+0 |
|
Total Volume and Open Interest |
22,066 |
17,534 |
-619 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep21 |
210901 |
4201 |
4250 |
4196 |
4224 |
+42 |
369,164 |
2,892,321 |
-11,670 |
|
Dec21 |
210901 |
4172 |
4222 |
4169 |
4196 |
+42 |
60,901 |
306,645 |
+14,799 |
|
Mar22 |
210901 |
4179 |
4179 |
4179 |
4179 |
+42 |
0 |
7,719 |
+0 |
|
Total Volume and Open Interest |
430,065 |
3,224,206 |
+3,129 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep21 |
210901 |
12452 |
12487 |
12409 |
12431 |
+20 |
13,841 |
141,086 |
-1,147 |
|
Dec21 |
210901 |
12414 |
12440 |
12392 |
12397 |
+20 |
69 |
1,438 |
+13 |
|
Mar22 |
210901 |
12277 |
12277 |
12277 |
12277 |
+20 |
0 |
57 |
+0 |
|
Total Volume and Open Interest |
13,910 |
142,581 |
-1,134 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep21 |
210901 |
7108.00 |
7174.00 |
7108.00 |
7137.50 |
+41.00 |
54,267 |
602,092 |
+852 |
|
Dec21 |
210901 |
7111.00 |
7140.00 |
7097.00 |
7104.00 |
+40.50 |
10 |
4,001 |
+1 |
|
Mar22 |
210901 |
7033.50 |
7033.50 |
7033.50 |
7033.50 |
+40.50 |
0 |
69 |
+0 |
|
Total Volume and Open Interest |
54,277 |
606,167 |
+853 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep21 |
210901 |
7475.0 |
7476.0 |
7403.0 |
7471.0 |
-6.0 |
35,036 |
286,631 |
+2,862 |
|
Dec21 |
210901 |
7426.0 |
7441.0 |
7426.0 |
7441.0 |
-6.0 |
4 |
177 |
+4 |
|
Mar22 |
210901 |
7374.0 |
7374.0 |
7374.0 |
7374.0 |
-6.0 |
1 |
197 |
+1 |
|
Total Volume and Open Interest |
35,041 |
287,005 |
+2,867 |
|
FTSE MIB(ISE) |
Sep21 |
210901 |
26125.00 |
26395.00 |
26085.00 |
26169.00 |
+159.00 |
5,869 |
84,961 |
-1,078 |
|
Dec21 |
210901 |
25800.00 |
26070.00 |
25705.00 |
25914.00 |
+291.00 |
135 |
974 |
+0 |
|
Mar22 |
210901 |
25724.00 |
25724.00 |
25724.00 |
25724.00 |
+318.00 |
0 |
7 |
+0 |
|
Total Volume and Open Interest |
6,004 |
85,942 |
-1,078 |
|
KOSPI 200(KFE) |
Sep21 |
210901 |
418.75 |
421.40 |
417.20 |
419.80 |
+0.30 |
246,104 |
259,553 |
+2,447 |
|
Dec21 |
210901 |
418.70 |
421.05 |
416.95 |
419.70 |
+0.40 |
1,784 |
33,930 |
+414 |
|
Mar22 |
210901 |
414.50 |
416.90 |
413.20 |
415.95 |
+0.45 |
258 |
3,078 |
+250 |
|
Total Volume and Open Interest |
248,146 |
314,294 |
+3,111 |
|
GSCI(CME) |
Weekly |
Monthly |
Sep21 |
210901 |
521.20 |
528.40 |
521.20 |
525.15 |
-1.95 |
16 |
1,700 |
-1 |
|
Oct21 |
210901 |
520.90 |
528.05 |
519.70 |
523.70 |
-1.95 |
0 |
1 |
+0 |
|
Nov21 |
210901 |
525.70 |
525.70 |
525.70 |
525.70 |
+2.05 |
|
|
|
|
Total Volume and Open Interest |
16 |
1,701 |
-1 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|