|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu September 02, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210902 |
1275.50 |
1284.00 |
1268.75 |
1279.25 |
+1.50 |
1,682 |
918 |
-404 |
Hover/Click |
|
Nov21 |
210902 |
1278.00 |
1287.75 |
1271.00 |
1283.25 |
+5.50 |
111,697 |
375,261 |
+1,663 |
Hover/Click |
|
Jan22 |
210902 |
1287.00 |
1295.75 |
1280.00 |
1291.50 |
+4.50 |
28,418 |
79,104 |
+1,935 |
Hover/Click |
|
Mar22 |
210902 |
1294.00 |
1301.75 |
1287.50 |
1297.50 |
+3.25 |
15,493 |
106,582 |
+1,840 |
Hover/Click |
|
May22 |
210902 |
1300.50 |
1307.25 |
1294.00 |
1303.50 |
+2.75 |
5,852 |
48,997 |
-642 |
Hover/Click |
|
Jul22 |
210902 |
1304.00 |
1310.25 |
1297.75 |
1307.25 |
+2.75 |
4,448 |
29,095 |
+486 |
Hover/Click |
|
Aug22 |
210902 |
1290.00 |
1301.25 |
1289.75 |
1298.50 |
+4.00 |
150 |
2,031 |
+27 |
Hover/Click |
|
Sep22 |
210902 |
1266.25 |
1272.25 |
1262.00 |
1269.50 |
+2.75 |
36 |
3,140 |
+3 |
Hover/Click |
|
Nov22 |
210902 |
1251.75 |
1257.50 |
1246.25 |
1253.50 |
+0.75 |
2,905 |
20,160 |
-139 |
Hover/Click |
|
Jan23 |
210902 |
1249.75 |
1256.50 |
1249.50 |
1253.50 |
+0.50 |
30 |
1,121 |
+13 |
Hover/Click |
|
Mar23 |
210902 |
1236.75 |
1244.50 |
1236.00 |
1241.00 |
+0.25 |
73 |
1,680 |
+21 |
Hover/Click |
|
May23 |
210902 |
1238.75 |
1241.75 |
1234.75 |
1238.75 |
+0.25 |
45 |
413 |
+22 |
Hover/Click |
|
Jul23 |
210902 |
1239.50 |
1241.25 |
1239.00 |
1239.50 |
+0.25 |
0 |
146 |
+0 |
Hover/Click |
|
Aug23 |
210902 |
1233.25 |
1233.25 |
1233.25 |
1233.25 |
unch |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
170,883 |
669,205 |
+4,843 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210902 |
343.00 |
344.70 |
337.70 |
337.90 |
-5.80 |
2,482 |
1,573 |
-1,046 |
Hover/Click |
|
Oct21 |
210902 |
341.40 |
342.10 |
336.70 |
337.20 |
-3.60 |
17,411 |
46,041 |
+609 |
Hover/Click |
|
Dec21 |
210902 |
344.10 |
344.80 |
339.40 |
340.00 |
-3.50 |
41,487 |
170,360 |
+1,640 |
Hover/Click |
|
Jan22 |
210902 |
345.50 |
346.20 |
341.10 |
341.80 |
-2.90 |
8,447 |
34,057 |
+136 |
Hover/Click |
|
Mar22 |
210902 |
348.20 |
349.00 |
344.40 |
344.80 |
-2.40 |
7,296 |
42,076 |
+694 |
Hover/Click |
|
May22 |
210902 |
351.10 |
352.10 |
347.90 |
348.30 |
-1.70 |
2,895 |
22,342 |
+177 |
Hover/Click |
|
Jul22 |
210902 |
354.10 |
355.30 |
351.30 |
351.70 |
-1.10 |
1,910 |
15,841 |
+87 |
Hover/Click |
|
Aug22 |
210902 |
354.80 |
355.20 |
351.30 |
351.70 |
-0.80 |
383 |
3,522 |
+31 |
Hover/Click |
|
Sep22 |
210902 |
352.90 |
353.00 |
349.00 |
349.50 |
-0.90 |
170 |
3,127 |
+81 |
Hover/Click |
|
Oct22 |
210902 |
346.40 |
348.40 |
343.90 |
344.70 |
-1.40 |
40 |
2,846 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
82,656 |
349,675 |
+2,393 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210902 |
58.80 |
59.32 |
58.80 |
59.01 |
+0.70 |
2,110 |
668 |
-680 |
Hover/Click |
|
Oct21 |
210902 |
57.96 |
59.01 |
57.25 |
58.87 |
+0.76 |
20,822 |
74,527 |
-1,811 |
Hover/Click |
|
Dec21 |
210902 |
57.84 |
58.93 |
57.21 |
58.79 |
+0.85 |
56,647 |
168,673 |
-1,039 |
Hover/Click |
|
Jan22 |
210902 |
57.86 |
58.89 |
57.28 |
58.76 |
+0.83 |
16,267 |
53,487 |
+1,993 |
Hover/Click |
|
Mar22 |
210902 |
57.77 |
58.73 |
57.17 |
58.61 |
+0.77 |
11,124 |
40,211 |
+1,128 |
Hover/Click |
|
May22 |
210902 |
57.57 |
58.46 |
56.96 |
58.39 |
+0.71 |
4,832 |
27,972 |
+1,127 |
Hover/Click |
|
Jul22 |
210902 |
57.29 |
58.12 |
56.63 |
58.08 |
+0.70 |
3,210 |
22,793 |
+518 |
Hover/Click |
|
Aug22 |
210902 |
56.56 |
57.53 |
56.11 |
57.53 |
+0.63 |
114 |
2,240 |
+13 |
Hover/Click |
|
Sep22 |
210902 |
56.27 |
56.86 |
55.56 |
56.86 |
+0.56 |
94 |
2,346 |
+27 |
Hover/Click |
|
Oct22 |
210902 |
55.81 |
56.23 |
55.04 |
56.23 |
+0.53 |
135 |
3,208 |
+55 |
Hover/Click |
| Total Volume and Open Interest |
115,911 |
410,633 |
+1,508 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov21 |
210902 |
889.1 |
898.3 |
882.8 |
892.5 |
+1.7 |
12,695 |
112,782 |
-899 |
Hover/Click |
|
Jan22 |
210902 |
874.6 |
882.3 |
869.9 |
875.6 |
-0.5 |
7,210 |
59,297 |
-238 |
Hover/Click |
|
Mar22 |
210902 |
851.7 |
863.1 |
851.7 |
856.2 |
-1.8 |
3,774 |
24,561 |
+205 |
Hover/Click |
|
May22 |
210902 |
834.0 |
843.1 |
834.0 |
836.5 |
-3.8 |
3,645 |
11,044 |
+933 |
Hover/Click |
|
Jul22 |
210902 |
815.4 |
823.5 |
814.6 |
815.2 |
-5.7 |
2,018 |
8,500 |
+1,142 |
Hover/Click |
| Total Volume and Open Interest |
29,382 |
218,117 |
+1,154 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210902 |
515.50 |
521.00 |
510.00 |
516.25 |
+0.75 |
8,135 |
4,875 |
-4,391 |
Hover/Click |
|
Dec21 |
210902 |
522.75 |
528.25 |
516.75 |
525.50 |
+2.75 |
209,696 |
793,811 |
-3,385 |
Hover/Click |
|
Mar22 |
210902 |
531.75 |
536.75 |
526.50 |
534.00 |
+2.25 |
71,622 |
221,984 |
+2,955 |
Hover/Click |
|
May22 |
210902 |
537.00 |
542.00 |
532.50 |
539.25 |
+2.00 |
29,138 |
121,970 |
+2,537 |
Hover/Click |
|
Jul22 |
210902 |
537.50 |
542.75 |
533.50 |
539.50 |
+1.75 |
17,884 |
95,017 |
-24 |
Hover/Click |
|
Sep22 |
210902 |
512.25 |
515.25 |
506.25 |
507.00 |
-5.50 |
4,040 |
42,636 |
+53 |
Hover/Click |
|
Dec22 |
210902 |
503.50 |
507.50 |
500.75 |
501.75 |
-2.00 |
8,073 |
84,005 |
+770 |
Hover/Click |
|
Mar23 |
210902 |
510.00 |
513.50 |
508.00 |
508.50 |
-2.00 |
437 |
3,099 |
-42 |
Hover/Click |
|
May23 |
210902 |
514.00 |
516.25 |
511.00 |
511.00 |
-2.25 |
114 |
394 |
+19 |
Hover/Click |
|
Jul23 |
210902 |
515.00 |
518.25 |
512.25 |
512.75 |
-1.50 |
1,147 |
1,478 |
+136 |
Hover/Click |
| Total Volume and Open Interest |
350,477 |
1,374,654 |
-1,292 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210902 |
694.00 |
708.00 |
694.00 |
704.00 |
+3.00 |
1,667 |
1,974 |
-1,036 |
Hover/Click |
|
Dec21 |
210902 |
714.25 |
721.25 |
705.50 |
717.00 |
+2.75 |
103,560 |
223,150 |
-1,097 |
Hover/Click |
|
Mar22 |
210902 |
726.75 |
733.00 |
718.75 |
728.50 |
+1.25 |
32,074 |
74,787 |
+811 |
Hover/Click |
|
May22 |
210902 |
734.00 |
740.00 |
726.75 |
735.25 |
+0.50 |
14,389 |
23,421 |
+1,185 |
Hover/Click |
|
Jul22 |
210902 |
717.00 |
719.75 |
709.75 |
715.25 |
-2.25 |
6,041 |
29,839 |
+381 |
Hover/Click |
|
Sep22 |
210902 |
719.50 |
721.25 |
712.00 |
717.50 |
-1.50 |
1,335 |
4,761 |
+55 |
Hover/Click |
| Total Volume and Open Interest |
160,971 |
374,928 |
+543 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Sep21 |
210902 |
695.25 |
701.25 |
694.25 |
701.25 |
+6.00 |
920 |
304 |
-536 |
Hover/Click |
|
Dec21 |
210902 |
704.00 |
711.25 |
698.00 |
709.00 |
+5.00 |
32,196 |
143,405 |
+753 |
Hover/Click |
|
Mar22 |
210902 |
713.25 |
720.75 |
707.75 |
718.50 |
+5.00 |
9,128 |
58,204 |
+1,494 |
Hover/Click |
|
May22 |
210902 |
716.25 |
725.50 |
713.25 |
723.75 |
+5.25 |
3,070 |
14,444 |
+319 |
Hover/Click |
|
Jul22 |
210902 |
708.00 |
712.25 |
702.75 |
710.50 |
+2.75 |
1,370 |
11,351 |
+187 |
Hover/Click |
|
Sep22 |
210902 |
706.50 |
715.00 |
706.25 |
714.00 |
+3.25 |
161 |
1,357 |
+39 |
Hover/Click |
|
Dec22 |
210902 |
714.00 |
722.25 |
713.00 |
721.25 |
+3.25 |
286 |
2,241 |
+48 |
Hover/Click |
| Total Volume and Open Interest |
47,148 |
231,629 |
+2,314 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Sep21 |
210902 |
892.75 |
912.00 |
892.75 |
906.25 |
+6.75 |
552 |
265 |
-246 |
Hover/Click |
|
Dec21 |
210902 |
897.75 |
902.75 |
890.25 |
899.50 |
+0.75 |
6,317 |
47,114 |
-43 |
Hover/Click |
|
Mar22 |
210902 |
884.25 |
891.00 |
879.00 |
887.50 |
+0.50 |
1,886 |
14,778 |
+635 |
Hover/Click |
|
May22 |
210902 |
870.75 |
878.00 |
870.25 |
876.50 |
+0.50 |
309 |
4,044 |
+33 |
Hover/Click |
|
Jul22 |
210902 |
857.50 |
864.25 |
855.75 |
863.25 |
+2.00 |
47 |
1,490 |
+26 |
Hover/Click |
|
Sep22 |
210902 |
773.50 |
782.25 |
773.50 |
780.25 |
+1.50 |
64 |
1,131 |
-10 |
Hover/Click |
| Total Volume and Open Interest |
9,201 |
69,231 |
+392 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210902 |
506.75 |
506.75 |
506.75 |
506.75 |
+5.50 |
2 |
19 |
-49 |
Hover/Click |
|
Dec21 |
210902 |
500.00 |
508.00 |
500.00 |
506.00 |
+5.50 |
405 |
4,306 |
-35 |
Hover/Click |
|
Mar22 |
210902 |
500.25 |
507.25 |
500.00 |
505.25 |
+5.00 |
54 |
371 |
+25 |
Hover/Click |
|
May22 |
210902 |
503.75 |
503.75 |
503.75 |
503.75 |
+5.25 |
4 |
82 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
465 |
4,845 |
-60 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210902 |
13.05 |
13.06 |
13.03 |
13.06 |
+0.08 |
50 |
48 |
-336 |
Hover/Click |
|
Nov21 |
210902 |
13.24 |
13.39 |
13.22 |
13.30 |
+0.06 |
348 |
7,148 |
+42 |
Hover/Click |
|
Jan22 |
210902 |
13.48 |
13.48 |
13.48 |
13.48 |
+0.07 |
21 |
315 |
-1 |
Hover/Click |
|
Mar22 |
210902 |
13.57 |
13.64 |
13.54 |
13.64 |
+0.10 |
7 |
260 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
426 |
7,773 |
-298 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Oct21 |
210902 |
127.480 |
128.035 |
125.885 |
126.050 |
-1.530 |
33,017 |
114,928 |
-3,929 |
Hover/Click |
|
Dec21 |
210902 |
133.435 |
133.900 |
131.750 |
132.200 |
-1.400 |
19,063 |
85,938 |
+3,082 |
Hover/Click |
|
Feb22 |
210902 |
137.700 |
138.000 |
135.935 |
136.325 |
-1.575 |
8,778 |
53,821 |
+345 |
Hover/Click |
|
Apr22 |
210902 |
141.000 |
141.285 |
139.285 |
139.700 |
-1.600 |
5,972 |
41,389 |
+1,270 |
Hover/Click |
|
Jun22 |
210902 |
135.750 |
135.880 |
134.035 |
134.450 |
-1.535 |
1,952 |
13,591 |
+409 |
Hover/Click |
|
Aug22 |
210902 |
134.435 |
134.535 |
132.825 |
133.285 |
-1.500 |
325 |
3,907 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
69,342 |
315,202 |
+1,211 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Sep21 |
210902 |
162.830 |
162.935 |
159.450 |
160.300 |
-2.635 |
2,199 |
6,204 |
-585 |
Hover/Click |
|
Oct21 |
210902 |
167.830 |
168.000 |
164.000 |
165.050 |
-3.000 |
5,241 |
19,932 |
-188 |
Hover/Click |
|
Nov21 |
210902 |
170.080 |
170.485 |
166.735 |
167.735 |
-2.800 |
2,794 |
9,537 |
+92 |
Hover/Click |
|
Jan22 |
210902 |
169.535 |
169.985 |
166.500 |
167.535 |
-2.565 |
1,982 |
7,114 |
+195 |
Hover/Click |
|
Mar22 |
210902 |
169.685 |
170.100 |
166.950 |
167.800 |
-2.550 |
747 |
4,224 |
+205 |
Hover/Click |
|
Apr22 |
210902 |
171.000 |
171.000 |
168.300 |
169.080 |
-2.370 |
176 |
1,133 |
+11 |
Hover/Click |
|
May22 |
210902 |
171.185 |
171.185 |
169.300 |
170.200 |
-1.800 |
106 |
1,244 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
13,265 |
49,473 |
-251 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Oct21 |
210902 |
89.650 |
90.380 |
89.250 |
89.850 |
-0.300 |
19,427 |
93,260 |
-3,445 |
Hover/Click |
|
Dec21 |
210902 |
82.080 |
83.130 |
81.700 |
82.330 |
-0.150 |
10,982 |
78,665 |
+762 |
Hover/Click |
|
Feb22 |
210902 |
83.400 |
84.250 |
83.080 |
83.900 |
+0.250 |
5,770 |
42,017 |
+471 |
Hover/Click |
|
Apr22 |
210902 |
85.000 |
86.130 |
84.900 |
85.930 |
+0.550 |
2,838 |
29,372 |
+151 |
Hover/Click |
|
May22 |
210902 |
89.000 |
89.000 |
88.380 |
88.900 |
+0.350 |
18 |
745 |
+2 |
|
|
Jun22 |
210902 |
93.050 |
93.950 |
92.550 |
93.800 |
+0.750 |
1,318 |
15,715 |
+231 |
Hover/Click |
|
Jul22 |
210902 |
92.200 |
93.450 |
92.100 |
93.300 |
+0.800 |
188 |
4,834 |
+7 |
Hover/Click |
|
Aug22 |
210902 |
90.000 |
91.350 |
90.000 |
91.180 |
+0.750 |
213 |
2,831 |
+98 |
Hover/Click |
| Total Volume and Open Interest |
40,756 |
268,337 |
-1,722 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Sep21 |
210902 |
16.73 |
16.85 |
16.61 |
16.67 |
-0.06 |
192 |
4,287 |
-40 |
Hover/Click |
|
Oct21 |
210902 |
16.79 |
16.94 |
16.69 |
16.81 |
-0.03 |
574 |
5,225 |
+258 |
Hover/Click |
|
Nov21 |
210902 |
17.22 |
17.22 |
17.03 |
17.11 |
-0.11 |
240 |
3,169 |
+125 |
Hover/Click |
|
Dec21 |
210902 |
17.32 |
17.46 |
17.32 |
17.39 |
+0.01 |
157 |
2,518 |
+101 |
Hover/Click |
|
Jan22 |
210902 |
17.25 |
17.25 |
17.09 |
17.16 |
-0.05 |
24 |
1,563 |
+3 |
Hover/Click |
|
Feb22 |
210902 |
17.17 |
17.25 |
17.17 |
17.21 |
-0.09 |
25 |
1,286 |
+5 |
Hover/Click |
|
Mar22 |
210902 |
17.30 |
17.31 |
17.30 |
17.31 |
-0.04 |
36 |
1,157 |
+19 |
Hover/Click |
|
Apr22 |
210902 |
17.38 |
17.45 |
17.38 |
17.40 |
-0.10 |
2 |
700 |
+0 |
Hover/Click |
|
May22 |
210902 |
17.42 |
17.53 |
17.42 |
17.53 |
-0.02 |
20 |
711 |
+8 |
Hover/Click |
|
Jun22 |
210902 |
17.50 |
17.58 |
17.46 |
17.55 |
-0.05 |
7 |
629 |
+4 |
Hover/Click |
|
Jul22 |
210902 |
17.59 |
17.59 |
17.59 |
17.59 |
unch |
1 |
256 |
+0 |
Hover/Click |
|
Aug22 |
210902 |
17.66 |
17.66 |
17.66 |
17.66 |
unch |
2 |
271 |
+2 |
Hover/Click |
|
Sep22 |
210902 |
17.77 |
17.77 |
17.77 |
17.77 |
unch |
11 |
198 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
1,318 |
22,455 |
-3,794 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Sep21 |
210902 |
2631 |
2631 |
2631 |
2631 |
+73 |
3 |
584 |
-33 |
Hover/Click |
|
Dec21 |
210902 |
2544 |
2620 |
2543 |
2611 |
+73 |
20,720 |
102,505 |
-1,449 |
Hover/Click |
|
Mar22 |
210902 |
2565 |
2636 |
2565 |
2629 |
+71 |
8,352 |
49,886 |
-1 |
Hover/Click |
|
May22 |
210902 |
2565 |
2630 |
2564 |
2622 |
+66 |
3,543 |
26,188 |
+620 |
Hover/Click |
|
Jul22 |
210902 |
2567 |
2618 |
2560 |
2612 |
+63 |
1,152 |
11,819 |
+172 |
Hover/Click |
|
Sep22 |
210902 |
2558 |
2607 |
2558 |
2602 |
+57 |
305 |
11,620 |
+23 |
Hover/Click |
|
Dec22 |
210902 |
2578 |
2602 |
2576 |
2593 |
+50 |
137 |
16,410 |
+112 |
Hover/Click |
| Total Volume and Open Interest |
34,212 |
226,136 |
-556 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Sep21 |
210902 |
191.90 |
191.90 |
191.90 |
191.90 |
-1.30 |
3 |
59 |
-2 |
Hover/Click |
|
Dec21 |
210902 |
195.25 |
199.75 |
193.00 |
194.35 |
-1.30 |
28,554 |
138,156 |
+742 |
Hover/Click |
|
Mar22 |
210902 |
197.50 |
202.25 |
195.70 |
197.05 |
-1.20 |
12,005 |
68,328 |
-694 |
Hover/Click |
|
May22 |
210902 |
199.00 |
203.10 |
196.65 |
198.00 |
-1.25 |
5,381 |
31,635 |
+1,488 |
Hover/Click |
|
Jul22 |
210902 |
199.00 |
203.75 |
197.40 |
198.50 |
-1.30 |
1,975 |
11,385 |
+271 |
Hover/Click |
|
Sep22 |
210902 |
199.40 |
204.15 |
197.75 |
198.95 |
-1.30 |
424 |
8,147 |
+100 |
Hover/Click |
| Total Volume and Open Interest |
48,872 |
278,607 |
+2,018 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Sep21 |
210902 |
148.00 |
148.00 |
144.70 |
144.70 |
+4.65 |
107 |
518 |
-101 |
Hover/Click |
|
Nov21 |
210902 |
142.15 |
144.00 |
139.30 |
140.65 |
-2.05 |
847 |
10,543 |
-31 |
Hover/Click |
|
Jan22 |
210902 |
142.75 |
144.65 |
141.75 |
141.75 |
-1.80 |
24 |
970 |
+2 |
Hover/Click |
|
Mar22 |
210902 |
144.00 |
145.15 |
144.00 |
144.45 |
-0.15 |
7 |
130 |
+1 |
Hover/Click |
|
May22 |
210902 |
144.15 |
145.15 |
144.15 |
145.00 |
-0.25 |
0 |
39 |
+0 |
Hover/Click |
|
Jul22 |
210902 |
146.95 |
146.95 |
146.95 |
146.95 |
+0.45 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
985 |
12,201 |
-129 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct21 |
210902 |
19.67 |
19.94 |
19.62 |
19.90 |
+0.23 |
59,735 |
392,502 |
-2,378 |
Hover/Click |
|
Mar22 |
210902 |
20.45 |
20.64 |
20.37 |
20.62 |
+0.18 |
40,211 |
272,815 |
+4,341 |
Hover/Click |
|
May22 |
210902 |
19.76 |
19.99 |
19.71 |
19.97 |
+0.20 |
17,330 |
129,626 |
+1,827 |
Hover/Click |
|
Jul22 |
210902 |
19.00 |
19.25 |
18.92 |
19.23 |
+0.26 |
9,008 |
99,278 |
+184 |
Hover/Click |
|
Oct22 |
210902 |
18.65 |
18.99 |
18.59 |
18.97 |
+0.36 |
3,058 |
76,397 |
+689 |
Hover/Click |
|
Mar23 |
210902 |
18.55 |
18.89 |
18.48 |
18.88 |
+0.38 |
1,195 |
34,457 |
+416 |
Hover/Click |
|
May23 |
210902 |
17.50 |
17.75 |
17.38 |
17.75 |
+0.33 |
557 |
14,481 |
+14 |
Hover/Click |
|
Jul23 |
210902 |
16.62 |
16.87 |
16.54 |
16.87 |
+0.32 |
249 |
19,259 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
131,854 |
1,058,996 |
+5,416 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Sep21 |
210902 |
1737 |
1787 |
1737 |
1784 |
+46 |
12,141 |
27,869 |
-9,629 |
Hover/Click |
|
Dec21 |
210902 |
1759 |
1801 |
1756 |
1797 |
+38 |
13,761 |
89,668 |
-3,220 |
Hover/Click |
|
Mar22 |
210902 |
1756 |
1790 |
1753 |
1785 |
+29 |
9,382 |
73,085 |
+807 |
Hover/Click |
|
May22 |
210902 |
1752 |
1779 |
1749 |
1775 |
+23 |
5,232 |
36,533 |
-582 |
Hover/Click |
|
Jul22 |
210902 |
1737 |
1758 |
1734 |
1754 |
+17 |
1,613 |
22,692 |
+614 |
Hover/Click |
|
Sep22 |
210902 |
1731 |
1746 |
1728 |
1740 |
+9 |
1,004 |
27,160 |
+340 |
Hover/Click |
|
Dec22 |
210902 |
1728 |
1741 |
1726 |
1732 |
+6 |
1,269 |
16,503 |
+1,002 |
Hover/Click |
| Total Volume and Open Interest |
44,494 |
297,618 |
-10,663 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Oct21 |
210902 |
484.30 |
489.80 |
482.20 |
488.90 |
+5.60 |
5,803 |
22,588 |
-2,011 |
Hover/Click |
|
Dec21 |
210902 |
506.60 |
511.40 |
504.00 |
510.70 |
+4.80 |
4,396 |
26,771 |
+1,343 |
Hover/Click |
|
Mar22 |
210902 |
515.80 |
520.50 |
513.30 |
519.90 |
+4.60 |
513 |
16,526 |
+186 |
Hover/Click |
|
May22 |
210902 |
511.80 |
516.20 |
509.90 |
516.00 |
+4.30 |
275 |
9,206 |
+115 |
Hover/Click |
|
Aug22 |
210902 |
499.80 |
505.60 |
499.40 |
505.60 |
+5.20 |
160 |
6,538 |
-8 |
Hover/Click |
| Total Volume and Open Interest |
11,208 |
85,994 |
-332 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct21 |
210902 |
95.14 |
95.14 |
95.14 |
95.14 |
+0.99 |
13 |
345 |
+5 |
Hover/Click |
|
Dec21 |
210902 |
92.30 |
93.76 |
92.15 |
93.29 |
+0.99 |
20,379 |
154,464 |
-1,312 |
Hover/Click |
|
Mar22 |
210902 |
91.67 |
92.96 |
91.55 |
92.64 |
+0.98 |
5,597 |
62,786 |
+137 |
Hover/Click |
|
May22 |
210902 |
91.17 |
92.28 |
91.12 |
92.07 |
+0.88 |
2,292 |
18,046 |
+686 |
Hover/Click |
|
Jul22 |
210902 |
89.60 |
90.65 |
89.60 |
90.48 |
+0.73 |
803 |
14,114 |
-44 |
Hover/Click |
|
Oct22 |
210902 |
85.16 |
85.16 |
85.16 |
85.16 |
+0.64 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
29,419 |
269,133 |
-438 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Sep21 |
210902 |
481.9 |
520.9 |
481.9 |
516.9 |
+39.4 |
116 |
572 |
-234 |
|
|
Nov21 |
210902 |
532.5 |
576.2 |
532.5 |
576.2 |
+42.0 |
150 |
1,334 |
+17 |
|
|
Jan22 |
210902 |
555.0 |
592.1 |
555.0 |
592.1 |
+42.0 |
7 |
266 |
+0 |
|
|
Mar22 |
210902 |
601.1 |
601.1 |
601.1 |
601.1 |
+42.0 |
0 |
43 |
+0 |
|
|
May22 |
210902 |
609.2 |
609.2 |
609.2 |
609.2 |
+42.0 |
0 |
21 |
+0 |
|
|
Jul22 |
210902 |
594.4 |
594.4 |
594.4 |
594.4 |
+42.0 |
|
|
|
|
|
Sep22 |
210902 |
594.4 |
594.4 |
594.4 |
594.4 |
+42.0 |
|
|
|
|
| Total Volume and Open Interest |
273 |
2,236 |
-217 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Oct21 |
210902 |
68.29 |
70.61 |
67.84 |
69.99 |
+1.40 |
325,853 |
351,028 |
-3,962 |
Hover/Click |
|
Nov21 |
210902 |
67.99 |
70.31 |
67.58 |
69.73 |
+1.41 |
90,702 |
245,537 |
+1,390 |
Hover/Click |
|
Dec21 |
210902 |
67.66 |
69.95 |
67.26 |
69.41 |
+1.41 |
79,145 |
263,166 |
-1,754 |
Hover/Click |
|
Jan22 |
210902 |
67.39 |
69.55 |
66.94 |
69.05 |
+1.38 |
23,144 |
113,363 |
-311 |
Hover/Click |
|
Feb22 |
210902 |
66.85 |
69.15 |
66.72 |
68.67 |
+1.35 |
13,583 |
66,638 |
+481 |
Hover/Click |
|
Mar22 |
210902 |
66.59 |
68.75 |
66.38 |
68.29 |
+1.32 |
22,976 |
105,403 |
+753 |
Hover/Click |
|
Apr22 |
210902 |
66.43 |
68.33 |
66.28 |
67.90 |
+1.29 |
4,840 |
45,532 |
+297 |
Hover/Click |
|
May22 |
210902 |
65.81 |
67.90 |
65.70 |
67.49 |
+1.27 |
4,796 |
54,123 |
-266 |
Hover/Click |
|
Jun22 |
210902 |
65.53 |
67.48 |
65.19 |
67.07 |
+1.24 |
22,526 |
142,313 |
+361 |
Hover/Click |
|
Jul22 |
210902 |
65.28 |
66.95 |
65.07 |
66.63 |
+1.22 |
5,092 |
40,945 |
-1,515 |
Hover/Click |
|
Aug22 |
210902 |
64.68 |
66.53 |
64.49 |
66.19 |
+1.19 |
2,957 |
36,825 |
-1,288 |
Hover/Click |
|
Sep22 |
210902 |
64.87 |
66.11 |
64.43 |
65.76 |
+1.17 |
4,647 |
55,531 |
-617 |
Hover/Click |
|
Oct22 |
210902 |
64.44 |
65.57 |
64.17 |
65.34 |
+1.15 |
703 |
20,523 |
+10 |
Hover/Click |
|
Nov22 |
210902 |
64.87 |
64.94 |
63.73 |
64.94 |
+1.13 |
1,341 |
29,106 |
+2 |
Hover/Click |
|
Dec22 |
210902 |
63.15 |
64.90 |
62.85 |
64.56 |
+1.11 |
24,805 |
182,069 |
-463 |
Hover/Click |
|
Jan23 |
210902 |
64.11 |
64.11 |
62.97 |
64.11 |
+1.08 |
305 |
19,155 |
-34 |
Hover/Click |
| Total Volume and Open Interest |
639,802 |
2,074,185 |
-4,189 |
|
| e-miNY Crude Oil(NYM) |
|
Oct21 |
210902 |
68.250 |
70.600 |
67.850 |
70.000 |
+1.400 |
12,941 |
1,791 |
-98 |
|
|
Nov21 |
210902 |
68.000 |
70.300 |
67.600 |
69.725 |
+1.400 |
983 |
407 |
+15 |
|
|
Dec21 |
210902 |
67.625 |
69.925 |
67.300 |
69.400 |
+1.400 |
133 |
578 |
+5 |
|
|
Jan22 |
210902 |
67.000 |
69.525 |
66.975 |
69.050 |
+1.375 |
12 |
54 |
-1 |
|
|
Feb22 |
210902 |
68.675 |
68.700 |
68.675 |
68.675 |
+1.350 |
0 |
15 |
+0 |
|
|
Mar22 |
210902 |
66.575 |
68.625 |
66.575 |
68.300 |
+1.325 |
4 |
34 |
+0 |
|
|
Apr22 |
210902 |
66.250 |
68.250 |
66.250 |
67.900 |
+1.300 |
9 |
64 |
+0 |
|
|
May22 |
210902 |
65.825 |
67.850 |
65.675 |
67.500 |
+1.275 |
10 |
20 |
+2 |
|
|
Jun22 |
210902 |
67.075 |
67.075 |
67.075 |
67.075 |
+1.250 |
4 |
93 |
+1 |
|
|
Jul22 |
210902 |
66.800 |
66.800 |
66.400 |
66.625 |
+1.225 |
0 |
15 |
+0 |
|
| Total Volume and Open Interest |
14,098 |
3,232 |
-76 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Oct21 |
210902 |
212.19 |
218.36 |
210.99 |
216.77 |
+3.88 |
63,252 |
126,504 |
+2,563 |
Hover/Click |
|
Nov21 |
210902 |
211.69 |
217.80 |
210.51 |
216.29 |
+3.89 |
33,615 |
62,238 |
+2,302 |
Hover/Click |
|
Dec21 |
210902 |
211.00 |
217.23 |
209.91 |
215.75 |
+3.90 |
27,953 |
55,210 |
+672 |
Hover/Click |
|
Jan22 |
210902 |
210.41 |
216.68 |
209.43 |
215.21 |
+3.84 |
10,707 |
26,548 |
+1,201 |
Hover/Click |
|
Feb22 |
210902 |
209.03 |
215.75 |
208.63 |
214.33 |
+3.77 |
4,828 |
13,795 |
-441 |
Hover/Click |
|
Mar22 |
210902 |
208.51 |
214.43 |
207.36 |
212.98 |
+3.67 |
5,792 |
26,424 |
+236 |
Hover/Click |
|
Apr22 |
210902 |
208.41 |
212.10 |
207.00 |
211.09 |
+3.58 |
2,044 |
7,170 |
+290 |
Hover/Click |
|
May22 |
210902 |
205.86 |
210.70 |
205.67 |
209.74 |
+3.47 |
1,650 |
6,499 |
+267 |
Hover/Click |
|
Jun22 |
210902 |
204.94 |
210.21 |
203.38 |
208.75 |
+3.35 |
4,855 |
28,725 |
+8 |
Hover/Click |
|
Jul22 |
210902 |
207.53 |
209.50 |
207.40 |
208.50 |
+3.27 |
1,641 |
4,339 |
+49 |
Hover/Click |
|
Aug22 |
210902 |
207.54 |
208.47 |
207.40 |
208.40 |
+3.22 |
1,518 |
2,826 |
+63 |
Hover/Click |
|
Sep22 |
210902 |
208.39 |
208.39 |
208.39 |
208.39 |
+3.19 |
793 |
3,216 |
+158 |
Hover/Click |
|
Oct22 |
210902 |
208.46 |
208.46 |
208.46 |
208.46 |
+3.16 |
116 |
2,589 |
+21 |
Hover/Click |
|
Nov22 |
210902 |
208.43 |
208.43 |
208.43 |
208.43 |
+3.10 |
59 |
1,379 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
160,200 |
390,996 |
+5,455 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Oct21 |
210902 |
211.74 |
217.30 |
209.66 |
216.35 |
+5.26 |
95,883 |
136,179 |
-1,018 |
Hover/Click |
|
Nov21 |
210902 |
204.95 |
210.40 |
203.59 |
209.40 |
+4.23 |
74,125 |
65,205 |
+865 |
Hover/Click |
|
Dec21 |
210902 |
200.48 |
206.11 |
199.53 |
205.05 |
+3.84 |
35,155 |
61,782 |
+3,125 |
Hover/Click |
|
Jan22 |
210902 |
199.54 |
204.36 |
197.95 |
203.28 |
+3.60 |
13,893 |
18,986 |
+971 |
Hover/Click |
|
Feb22 |
210902 |
200.33 |
204.00 |
198.70 |
203.05 |
+3.45 |
5,010 |
8,890 |
-18 |
Hover/Click |
|
Mar22 |
210902 |
199.70 |
204.73 |
198.72 |
203.85 |
+3.34 |
3,330 |
14,169 |
-79 |
Hover/Click |
|
Apr22 |
210902 |
212.76 |
216.31 |
211.34 |
215.70 |
+3.24 |
1,682 |
7,046 |
-47 |
Hover/Click |
|
May22 |
210902 |
212.63 |
215.90 |
212.63 |
215.45 |
+3.05 |
1,192 |
3,866 |
+239 |
Hover/Click |
|
Jun22 |
210902 |
211.59 |
214.66 |
209.42 |
214.05 |
+2.93 |
1,623 |
5,052 |
+236 |
Hover/Click |
|
Jul22 |
210902 |
210.37 |
212.30 |
210.31 |
212.11 |
+2.85 |
592 |
2,682 |
+98 |
Hover/Click |
| Total Volume and Open Interest |
232,823 |
331,765 |
+638 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Oct21 |
210902 |
216.35 |
216.35 |
216.35 |
216.35 |
+5.26 |
|
|
|
|
|
Nov21 |
210902 |
209.40 |
209.40 |
209.40 |
209.40 |
+4.23 |
|
|
|
|
|
Dec21 |
210902 |
205.05 |
205.05 |
205.05 |
205.05 |
+3.84 |
|
|
|
|
|
Jan22 |
210902 |
203.28 |
203.28 |
203.28 |
203.28 |
+3.60 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Oct21 |
210902 |
4.639 |
4.727 |
4.577 |
4.641 |
+0.026 |
147,419 |
248,138 |
-3,279 |
Hover/Click |
|
Nov21 |
210902 |
4.689 |
4.773 |
4.627 |
4.692 |
+0.029 |
54,025 |
199,369 |
+15 |
Hover/Click |
|
Dec21 |
210902 |
4.777 |
4.858 |
4.714 |
4.780 |
+0.031 |
30,124 |
92,077 |
+3,228 |
Hover/Click |
|
Jan22 |
210902 |
4.805 |
4.906 |
4.765 |
4.832 |
+0.034 |
44,187 |
145,306 |
+2,525 |
Hover/Click |
|
Feb22 |
210902 |
4.678 |
4.785 |
4.650 |
4.717 |
+0.034 |
17,311 |
55,764 |
-181 |
Hover/Click |
|
Mar22 |
210902 |
4.314 |
4.403 |
4.296 |
4.351 |
+0.030 |
25,747 |
111,346 |
+2,426 |
Hover/Click |
|
Apr22 |
210902 |
3.546 |
3.603 |
3.537 |
3.581 |
+0.028 |
17,208 |
116,445 |
+803 |
Hover/Click |
|
May22 |
210902 |
3.438 |
3.486 |
3.425 |
3.472 |
+0.030 |
9,231 |
108,571 |
+823 |
Hover/Click |
|
Jun22 |
210902 |
3.465 |
3.508 |
3.451 |
3.499 |
+0.032 |
4,006 |
34,308 |
-605 |
Hover/Click |
|
Jul22 |
210902 |
3.495 |
3.541 |
3.483 |
3.530 |
+0.031 |
3,211 |
29,023 |
+456 |
Hover/Click |
|
Aug22 |
210902 |
3.496 |
3.544 |
3.489 |
3.538 |
+0.032 |
2,426 |
30,197 |
+733 |
Hover/Click |
|
Sep22 |
210902 |
3.482 |
3.530 |
3.474 |
3.523 |
+0.031 |
4,357 |
32,946 |
+897 |
Hover/Click |
|
Oct22 |
210902 |
3.512 |
3.559 |
3.502 |
3.551 |
+0.030 |
5,972 |
81,572 |
+175 |
Hover/Click |
|
Nov22 |
210902 |
3.594 |
3.620 |
3.571 |
3.613 |
+0.031 |
1,821 |
30,881 |
+431 |
Hover/Click |
|
Dec22 |
210902 |
3.697 |
3.743 |
3.696 |
3.738 |
+0.030 |
1,555 |
24,728 |
+231 |
Hover/Click |
|
Jan23 |
210902 |
3.792 |
3.819 |
3.769 |
3.814 |
+0.032 |
1,736 |
19,726 |
+569 |
Hover/Click |
| Total Volume and Open Interest |
374,066 |
1,433,792 |
+9,803 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Nov21 |
210902 |
71.31 |
73.47 |
70.92 |
73.03 |
+1.44 |
269,779 |
586,970 |
+4,732 |
Hover/Click |
|
Dec21 |
210902 |
70.72 |
72.84 |
70.34 |
72.41 |
+1.38 |
154,114 |
363,122 |
+10,877 |
Hover/Click |
|
Jan22 |
210902 |
70.22 |
72.24 |
69.82 |
71.84 |
+1.33 |
46,626 |
163,911 |
+5,274 |
Hover/Click |
|
Feb22 |
210902 |
69.67 |
71.73 |
69.39 |
71.35 |
+1.30 |
20,285 |
98,223 |
+179 |
Hover/Click |
|
Mar22 |
210902 |
69.35 |
71.28 |
68.99 |
70.92 |
+1.27 |
21,244 |
111,601 |
-1,638 |
Hover/Click |
|
Apr22 |
210902 |
68.94 |
70.88 |
68.64 |
70.52 |
+1.24 |
12,415 |
46,182 |
+1,641 |
Hover/Click |
|
May22 |
210902 |
68.36 |
70.49 |
68.27 |
70.14 |
+1.22 |
6,254 |
53,960 |
-806 |
Hover/Click |
|
Jun22 |
210902 |
68.27 |
70.13 |
67.93 |
69.76 |
+1.19 |
25,636 |
163,060 |
+1,395 |
Hover/Click |
|
Jul22 |
210902 |
67.73 |
69.74 |
67.60 |
69.40 |
+1.18 |
3,059 |
39,957 |
+406 |
Hover/Click |
|
Aug22 |
210902 |
68.80 |
69.27 |
68.80 |
69.04 |
+1.15 |
4,301 |
31,431 |
+232 |
Hover/Click |
|
Sep22 |
210902 |
68.50 |
69.28 |
68.32 |
68.68 |
+1.12 |
2,731 |
43,050 |
-34 |
Hover/Click |
|
Oct22 |
210902 |
68.40 |
68.40 |
68.32 |
68.32 |
+1.09 |
2,070 |
27,167 |
+423 |
Hover/Click |
|
Nov22 |
210902 |
67.97 |
67.97 |
67.97 |
67.97 |
+1.06 |
273 |
25,785 |
-31 |
Hover/Click |
|
Dec22 |
210902 |
66.30 |
67.97 |
65.99 |
67.62 |
+1.05 |
25,625 |
185,882 |
-587 |
Hover/Click |
| Total Volume and Open Interest |
608,520 |
2,253,749 |
-47,170 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Sep21 |
210902 |
600.00 |
618.00 |
596.50 |
617.25 |
+22.25 |
88,734 |
115,659 |
-6,257 |
Hover/Click |
|
Oct21 |
210902 |
599.50 |
617.50 |
596.50 |
616.75 |
+22.00 |
135,628 |
217,150 |
-9,020 |
Hover/Click |
|
Nov21 |
210902 |
596.50 |
613.75 |
593.25 |
613.25 |
+21.50 |
61,119 |
143,388 |
+8,457 |
Hover/Click |
|
Dec21 |
210902 |
590.50 |
608.75 |
589.00 |
608.25 |
+20.75 |
75,421 |
176,031 |
+7,380 |
Hover/Click |
|
Jan22 |
210902 |
589.75 |
606.00 |
587.75 |
605.50 |
+20.50 |
22,967 |
71,244 |
+1,772 |
Hover/Click |
|
Feb22 |
210902 |
588.00 |
604.00 |
586.00 |
603.50 |
+20.25 |
12,231 |
24,076 |
+2,656 |
Hover/Click |
|
Mar22 |
210902 |
585.75 |
601.75 |
583.75 |
601.25 |
+20.25 |
9,094 |
32,660 |
-419 |
Hover/Click |
|
Apr22 |
210902 |
584.25 |
598.75 |
583.25 |
598.75 |
+20.00 |
3,820 |
14,255 |
+1,445 |
Hover/Click |
|
May22 |
210902 |
581.50 |
596.75 |
581.25 |
596.50 |
+19.75 |
2,988 |
14,635 |
-244 |
Hover/Click |
|
Jun22 |
210902 |
579.50 |
594.50 |
578.75 |
594.25 |
+19.50 |
8,328 |
66,709 |
-496 |
Hover/Click |
| Total Volume and Open Interest |
433,355 |
980,393 |
+6,221 |
|
| Ethanol(CBOT) |
|
Sep21 |
210902 |
2.220 |
2.220 |
2.220 |
2.220 |
unch |
|
|
|
|
|
Oct21 |
210902 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
|
Nov21 |
210902 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
|
Dec21 |
210902 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
|
Jan22 |
210902 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Feb22 |
210902 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Mar22 |
210902 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Apr22 |
210902 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Oct21 |
210902 |
68.26 |
70.60 |
67.87 |
69.99 |
+1.40 |
28,339 |
72,023 |
-817 |
Hover/Click |
|
Nov21 |
210902 |
67.98 |
70.29 |
67.57 |
69.73 |
+1.41 |
37,022 |
54,795 |
-863 |
Hover/Click |
|
Dec21 |
210902 |
67.47 |
69.91 |
67.44 |
69.41 |
+1.41 |
43,695 |
97,980 |
+713 |
Hover/Click |
|
Jan22 |
210902 |
67.15 |
69.53 |
67.15 |
69.05 |
+1.38 |
20,568 |
20,372 |
+473 |
Hover/Click |
|
Feb22 |
210902 |
66.87 |
69.10 |
66.87 |
68.67 |
+1.35 |
7,417 |
9,429 |
+117 |
Hover/Click |
|
Mar22 |
210902 |
66.85 |
68.66 |
66.85 |
68.29 |
+1.32 |
4,853 |
24,168 |
-137 |
Hover/Click |
|
Apr22 |
210902 |
66.80 |
68.30 |
66.80 |
67.90 |
+1.29 |
1,166 |
11,375 |
-203 |
Hover/Click |
|
May22 |
210902 |
67.81 |
67.81 |
67.49 |
67.49 |
+1.27 |
711 |
7,500 |
+26 |
Hover/Click |
|
Jun22 |
210902 |
65.60 |
67.35 |
65.60 |
67.07 |
+1.24 |
6,064 |
48,644 |
+471 |
Hover/Click |
|
Jul22 |
210902 |
66.63 |
66.63 |
66.63 |
66.63 |
+1.22 |
351 |
3,812 |
-62 |
Hover/Click |
|
Aug22 |
210902 |
66.19 |
66.19 |
66.19 |
66.19 |
+1.19 |
154 |
4,504 |
-48 |
Hover/Click |
|
Sep22 |
210902 |
65.76 |
65.76 |
65.76 |
65.76 |
+1.17 |
660 |
9,240 |
-190 |
Hover/Click |
|
Oct22 |
210902 |
65.34 |
65.34 |
65.34 |
65.34 |
+1.15 |
42 |
4,322 |
-25 |
Hover/Click |
|
Nov22 |
210902 |
64.94 |
64.94 |
64.94 |
64.94 |
+1.13 |
101 |
6,003 |
+27 |
Hover/Click |
|
Dec22 |
210902 |
63.28 |
64.73 |
63.28 |
64.56 |
+1.11 |
6,562 |
87,803 |
-863 |
Hover/Click |
|
Jan23 |
210902 |
63.30 |
64.11 |
63.30 |
64.11 |
+1.08 |
71 |
1,764 |
-60 |
Hover/Click |
| Total Volume and Open Interest |
159,372 |
535,646 |
-1,421 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep21 |
210902 |
92.510 |
92.545 |
92.200 |
92.228 |
-0.222 |
25,296 |
44,263 |
-315 |
Hover/Click |
|
Dec21 |
210902 |
92.510 |
92.540 |
92.200 |
92.232 |
-0.223 |
1,301 |
4,138 |
+440 |
Hover/Click |
|
Mar22 |
210902 |
92.420 |
92.480 |
92.160 |
92.188 |
-0.198 |
145 |
431 |
+85 |
Hover/Click |
| Total Volume and Open Interest |
26,742 |
48,837 |
+210 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep21 |
210902 |
73.68 |
74.11 |
73.57 |
74.04 |
+0.29 |
83,532 |
179,760 |
+731 |
Hover/Click |
|
Dec21 |
210902 |
73.72 |
74.14 |
73.60 |
74.07 |
+0.29 |
1,053 |
1,943 |
+173 |
Hover/Click |
|
Mar22 |
210902 |
73.81 |
74.16 |
73.66 |
74.12 |
+0.30 |
0 |
48 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
84,824 |
182,084 |
+1,099 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep21 |
210902 |
137.71 |
138.41 |
137.68 |
138.39 |
+0.60 |
90,787 |
185,870 |
-2,579 |
Hover/Click |
|
Dec21 |
210902 |
137.73 |
138.44 |
137.70 |
138.41 |
+0.60 |
3,783 |
6,773 |
+2,943 |
Hover/Click |
|
Mar22 |
210902 |
138.28 |
138.44 |
137.76 |
138.44 |
+0.60 |
18 |
252 |
-7 |
Hover/Click |
| Total Volume and Open Interest |
94,653 |
194,010 |
+371 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep21 |
210902 |
79.23 |
79.70 |
79.13 |
79.65 |
+0.38 |
93,932 |
155,938 |
+521 |
Hover/Click |
|
Dec21 |
210902 |
79.22 |
79.68 |
79.12 |
79.64 |
+0.38 |
2,821 |
12,362 |
+698 |
Hover/Click |
|
Mar22 |
210902 |
79.39 |
79.65 |
79.14 |
79.64 |
+0.38 |
22 |
1,031 |
+12 |
Hover/Click |
|
Jun22 |
210902 |
79.46 |
79.61 |
79.12 |
79.61 |
+0.38 |
1 |
187 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
96,916 |
170,439 |
+1,340 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep21 |
210902 |
90.91 |
90.99 |
90.82 |
90.94 |
-0.03 |
113,469 |
191,172 |
+357 |
Hover/Click |
|
Dec21 |
210902 |
90.96 |
91.05 |
90.89 |
91.01 |
-0.03 |
1,906 |
2,525 |
+809 |
Hover/Click |
|
Mar22 |
210902 |
91.02 |
91.16 |
91.02 |
91.13 |
-0.03 |
1 |
37 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
115,398 |
193,999 |
+1,167 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep21 |
210902 |
109.24 |
109.43 |
109.10 |
109.35 |
+0.05 |
24,267 |
42,015 |
-1,236 |
Hover/Click |
|
Dec21 |
210902 |
109.54 |
109.67 |
109.35 |
109.59 |
+0.04 |
396 |
933 |
+162 |
Hover/Click |
|
Mar22 |
210902 |
109.89 |
109.91 |
109.69 |
109.89 |
+0.05 |
0 |
78 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
24,663 |
43,060 |
-1,074 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep21 |
210902 |
118.43 |
118.78 |
118.36 |
118.77 |
+0.28 |
187,033 |
673,637 |
+1,678 |
Hover/Click |
|
Dec21 |
210902 |
118.64 |
118.99 |
118.58 |
118.98 |
+0.28 |
7,760 |
19,356 |
+1,565 |
Hover/Click |
|
Mar22 |
210902 |
118.85 |
119.24 |
118.84 |
119.24 |
+0.28 |
192 |
9,848 |
-31 |
Hover/Click |
| Total Volume and Open Interest |
195,390 |
705,110 |
+3,376 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep21 |
210902 |
499.25 |
501.25 |
499.13 |
500.25 |
+0.38 |
46,349 |
148,664 |
+2,731 |
Hover/Click |
|
Dec21 |
210902 |
493.38 |
495.25 |
493.13 |
494.25 |
+0.50 |
2,093 |
4,607 |
+1,181 |
Hover/Click |
| Total Volume and Open Interest |
48,442 |
153,285 |
+3,912 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Oct21 |
210902 |
191.60 |
193.75 |
191.50 |
192.20 |
-0.65 |
10,810 |
19,078 |
+1,668 |
|
|
Nov21 |
210902 |
191.20 |
192.85 |
190.65 |
191.30 |
-0.65 |
114 |
108 |
+53 |
|
|
Dec21 |
210902 |
190.10 |
191.90 |
189.75 |
190.35 |
-0.65 |
26 |
2,581 |
+13 |
Hover/Click |
|
Jan22 |
210902 |
189.20 |
190.35 |
188.90 |
189.20 |
-0.50 |
|
|
|
|
| Total Volume and Open Interest |
10,950 |
21,767 |
-18,397 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210902 |
164~280 |
165~060 |
164~230 |
164~310 |
+0~060 |
32,875 |
34,767 |
-21,013 |
Hover/Click |
|
Dec21 |
210902 |
163~120 |
163~200 |
163~040 |
163~130 |
+0~050 |
526,416 |
1,190,372 |
+19,627 |
Hover/Click |
|
Mar22 |
210902 |
162~300 |
162~300 |
162~300 |
162~300 |
+0~050 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
559,291 |
1,225,140 |
-1,386 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210902 |
134~020 |
134~070 |
134~020 |
134~040 |
+0~025 |
153,595 |
118,022 |
-58,801 |
Hover/Click |
|
Dec21 |
210902 |
133~160 |
133~205 |
133~140 |
133~170 |
+0~025 |
2,106,020 |
3,828,423 |
+26,168 |
Hover/Click |
|
Mar22 |
210902 |
133~060 |
133~060 |
133~060 |
133~060 |
unch |
8 |
12 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
2,259,623 |
3,946,457 |
-32,626 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210902 |
124~052 |
124~082 |
124~050 |
124~060 |
+0~010 |
105,188 |
79,748 |
-30,999 |
Hover/Click |
|
Dec21 |
210902 |
123~224 |
123~252 |
123~216 |
123~226 |
+0~010 |
1,060,168 |
3,393,189 |
-16,193 |
Hover/Click |
|
Mar22 |
210902 |
123~226 |
123~226 |
123~226 |
123~226 |
+0~010 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,165,356 |
3,472,937 |
-47,192 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210902 |
110~103 |
110~105 |
110~102 |
110~103 |
unch |
121,831 |
48,249 |
-74,534 |
Hover/Click |
|
Dec21 |
210902 |
110~051 |
110~054 |
110~047 |
110~050 |
unch |
450,683 |
1,903,164 |
+55,963 |
Hover/Click |
|
Mar22 |
210902 |
110~050 |
110~050 |
110~050 |
110~050 |
unch |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
572,514 |
1,951,413 |
-18,571 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Sep21 |
210902 |
99.878 |
99.880 |
99.878 |
99.880 |
unch |
77,607 |
1,004,638 |
+1,086 |
|
|
Dec21 |
210902 |
99.820 |
99.825 |
99.820 |
99.825 |
unch |
152,765 |
1,108,423 |
+10,884 |
|
|
Mar22 |
210902 |
99.855 |
99.855 |
99.850 |
99.855 |
unch |
82,700 |
971,516 |
-14,219 |
|
|
Jun22 |
210902 |
99.815 |
99.815 |
99.810 |
99.815 |
unch |
78,867 |
801,190 |
-5,647 |
|
|
Sep22 |
210902 |
99.720 |
99.730 |
99.720 |
99.725 |
unch |
155,776 |
805,955 |
+11,910 |
|
|
Dec22 |
210902 |
99.575 |
99.585 |
99.570 |
99.580 |
+0.005 |
139,379 |
1,008,640 |
-63 |
|
|
Mar23 |
210902 |
99.480 |
99.495 |
99.475 |
99.485 |
+0.005 |
100,695 |
994,030 |
+7,106 |
|
|
Jun23 |
210902 |
99.350 |
99.370 |
99.350 |
99.360 |
+0.010 |
123,100 |
733,212 |
-6,246 |
|
|
Sep23 |
210902 |
99.135 |
99.165 |
99.135 |
99.150 |
+0.010 |
156,099 |
771,133 |
+10,415 |
|
|
Dec23 |
210902 |
99.030 |
99.050 |
99.020 |
99.035 |
+0.010 |
182,003 |
1,024,700 |
+8,673 |
|
|
Mar24 |
210902 |
98.925 |
98.955 |
98.925 |
98.935 |
+0.010 |
75,568 |
375,185 |
-616 |
|
|
Jun24 |
210902 |
98.840 |
98.865 |
98.835 |
98.845 |
+0.010 |
82,580 |
411,299 |
+2,619 |
|
|
Sep24 |
210902 |
98.755 |
98.780 |
98.750 |
98.765 |
+0.010 |
50,932 |
410,611 |
-840 |
|
|
Dec24 |
210902 |
98.675 |
98.695 |
98.670 |
98.680 |
+0.010 |
66,136 |
916,538 |
-4,230 |
|
|
Mar25 |
210902 |
98.620 |
98.640 |
98.615 |
98.625 |
+0.010 |
31,363 |
336,673 |
+2,933 |
|
|
Jun25 |
210902 |
98.560 |
98.585 |
98.555 |
98.565 |
+0.010 |
21,770 |
192,242 |
-189 |
|
|
Sep25 |
210902 |
98.505 |
98.525 |
98.500 |
98.510 |
+0.010 |
25,582 |
186,049 |
+1,555 |
|
|
Dec25 |
210902 |
98.440 |
98.460 |
98.435 |
98.445 |
+0.010 |
21,742 |
179,883 |
+2,468 |
|
| Total Volume and Open Interest |
1,675,989 |
12,654,926 |
+33,923 |
|
| Ultra T-Bond(CBOT) |
|
Sep21 |
210902 |
199~15 |
200~10 |
199~10 |
199~29 |
+0~13 |
27,531 |
35,187 |
-19,103 |
|
|
Dec21 |
210902 |
197~23 |
198~16 |
197~13 |
198~02 |
+0~13 |
298,199 |
1,228,283 |
-517 |
|
|
Mar22 |
210902 |
198~02 |
198~02 |
198~02 |
198~02 |
+0~13 |
|
|
|
|
| Total Volume and Open Interest |
325,730 |
1,263,470 |
-19,620 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Sep21 |
210902 |
149~310 |
150~055 |
149~285 |
150~010 |
+0~040 |
44,902 |
46,911 |
-14,674 |
|
|
Dec21 |
210902 |
148~040 |
148~095 |
148~005 |
148~055 |
+0~040 |
394,911 |
1,406,179 |
-4,043 |
|
|
Mar22 |
210902 |
148~055 |
148~055 |
148~055 |
148~055 |
+0~040 |
|
|
|
|
| Total Volume and Open Interest |
439,813 |
1,453,090 |
-18,717 |
|
| 30 Day Federal Funds(CBOT) |
|
Sep21 |
210902 |
99.923 |
99.923 |
99.920 |
99.920 |
unch |
8,640 |
86,070 |
-2,321 |
|
|
Oct21 |
210902 |
99.925 |
99.925 |
99.920 |
99.925 |
unch |
3,685 |
87,535 |
+1,024 |
|
|
Nov21 |
210902 |
99.925 |
99.925 |
99.920 |
99.920 |
unch |
2,105 |
95,520 |
+294 |
|
|
Dec21 |
210902 |
99.920 |
99.920 |
99.920 |
99.920 |
unch |
4,209 |
57,683 |
-392 |
|
|
Jan22 |
210902 |
99.920 |
99.920 |
99.920 |
99.920 |
unch |
11,684 |
86,008 |
+1,780 |
|
|
Feb22 |
210902 |
99.920 |
99.920 |
99.915 |
99.920 |
unch |
984 |
83,727 |
-424 |
|
| Total Volume and Open Interest |
54,497 |
951,084 |
-112,051 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep21 |
210902 |
152.08 |
152.46 |
152.04 |
152.08 |
+0.03 |
652 |
17,734 |
-28 |
Hover/Click |
|
Dec21 |
210902 |
152.08 |
152.19 |
152.05 |
152.06 |
+0.04 |
101 |
95 |
+67 |
Hover/Click |
|
Mar22 |
210902 |
152.06 |
152.06 |
152.06 |
152.06 |
+0.04 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
753 |
17,829 |
+39 |
|
| Euro-Buxl(EUREX) |
|
Sep21 |
210902 |
211.36 |
212.46 |
211.24 |
211.60 |
+0.28 |
105,008 |
346,470 |
+24,049 |
|
|
Dec21 |
210902 |
209.80 |
210.80 |
209.58 |
209.94 |
+0.28 |
14,059 |
45,313 |
+9,611 |
|
|
Mar22 |
210902 |
208.48 |
208.48 |
208.48 |
208.48 |
-0.04 |
|
|
|
|
| Total Volume and Open Interest |
119,067 |
391,783 |
+33,660 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210902 |
175.23 |
175.65 |
175.20 |
175.47 |
+0.24 |
996,522 |
1,676,145 |
+228,587 |
Hover/Click |
|
Dec21 |
210902 |
172.36 |
172.76 |
172.33 |
172.58 |
+0.23 |
258,702 |
307,994 |
+154,368 |
Hover/Click |
|
Mar22 |
210902 |
174.85 |
174.85 |
174.85 |
174.85 |
+0.24 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,255,224 |
1,984,140 |
+382,955 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210902 |
134.96 |
135.08 |
134.96 |
135.03 |
+0.08 |
665,560 |
1,479,985 |
+110,267 |
Hover/Click |
|
Dec21 |
210902 |
135.74 |
135.86 |
135.73 |
135.81 |
+0.08 |
197,194 |
191,251 |
+82,377 |
Hover/Click |
|
Mar22 |
210902 |
137.03 |
137.03 |
137.03 |
137.03 |
+0.08 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
862,754 |
1,671,236 |
+192,644 |
|
| Euro-Schatz(EUREX) |
|
Sep21 |
210902 |
112.27 |
112.29 |
112.27 |
112.28 |
+0.01 |
816,374 |
1,447,143 |
-9,873 |
|
|
Dec21 |
210902 |
112.28 |
112.30 |
112.28 |
112.29 |
+0.01 |
361,805 |
448,569 |
+182,239 |
|
|
Mar22 |
210902 |
112.28 |
112.28 |
112.28 |
112.28 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
1,178,179 |
1,895,712 |
+172,366 |
|
| 3-Mth Euribor(EUREX) |
|
Sep21 |
210902 |
100.550 |
100.550 |
100.550 |
100.550 |
unch |
45 |
1,541 |
+0 |
|
|
Dec21 |
210902 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
841 |
+0 |
|
|
Mar22 |
210902 |
100.530 |
100.530 |
100.530 |
100.530 |
unch |
0 |
878 |
+0 |
|
| Total Volume and Open Interest |
81 |
4,382 |
+36 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Sep21 |
210902 |
129~20 |
129~24 |
129~19 |
129~21 |
+0~04 |
11,724 |
8,249 |
-9,008 |
Hover/Click |
|
Dec21 |
210902 |
128~20 |
128~24 |
128~17 |
128~20 |
+0~04 |
369,281 |
734,809 |
+16,008 |
Hover/Click |
| Total Volume and Open Interest |
381,347 |
743,066 |
+6,972 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Sep21 |
210902 |
99.93 |
99.93 |
99.93 |
99.93 |
+0.00 |
5,694 |
472,550 |
-1,441 |
|
|
Dec21 |
210902 |
99.89 |
99.89 |
99.88 |
99.89 |
unch |
15,376 |
466,928 |
-429 |
|
|
Mar22 |
210902 |
99.71 |
99.72 |
99.71 |
99.71 |
unch |
12,060 |
470,890 |
-356 |
|
|
Jun22 |
210902 |
99.61 |
99.63 |
99.61 |
99.62 |
+0.01 |
15,567 |
311,223 |
+403 |
|
|
Sep22 |
210902 |
99.55 |
99.56 |
99.54 |
99.56 |
+0.01 |
45,592 |
381,906 |
-2,194 |
|
|
Dec22 |
210902 |
99.50 |
99.51 |
99.50 |
99.51 |
+0.01 |
40,747 |
453,852 |
+3,284 |
|
| Total Volume and Open Interest |
331,092 |
4,591,134 |
-13,297 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Sep21 |
210902 |
100.550 |
100.550 |
100.545 |
100.550 |
unch |
17,377 |
398,800 |
+1,290 |
|
|
Dec21 |
210902 |
100.540 |
100.545 |
100.540 |
100.545 |
unch |
27,508 |
415,276 |
+3,985 |
|
|
Mar22 |
210902 |
100.530 |
100.535 |
100.525 |
100.530 |
unch |
35,939 |
296,628 |
+3,431 |
|
| Total Volume and Open Interest |
496,535 |
4,302,807 |
+17,861 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep21 |
210902 |
99.99 |
99.99 |
99.98 |
99.99 |
unch |
86 |
113,581 |
-233 |
|
|
Dec21 |
210902 |
99.98 |
99.98 |
99.97 |
99.98 |
unch |
4,435 |
121,929 |
-1,807 |
|
|
Mar22 |
210902 |
99.95 |
99.95 |
99.94 |
99.95 |
unch |
1,352 |
137,015 |
+311 |
|
|
Jun22 |
210902 |
99.89 |
99.89 |
99.88 |
99.89 |
unch |
7,367 |
161,574 |
+782 |
|
|
Sep22 |
210902 |
99.78 |
99.80 |
99.78 |
99.80 |
+0.02 |
6,115 |
125,093 |
-989 |
|
|
Dec22 |
210902 |
99.65 |
99.67 |
99.65 |
99.67 |
+0.02 |
3,694 |
96,687 |
+211 |
|
|
Mar23 |
210902 |
99.53 |
99.55 |
99.53 |
99.55 |
+0.02 |
3,556 |
51,919 |
-932 |
|
|
Jun23 |
210902 |
99.40 |
99.43 |
99.40 |
99.43 |
+0.02 |
1,517 |
50,355 |
-5,826 |
|
|
Sep23 |
210902 |
99.29 |
99.31 |
99.29 |
99.31 |
+0.02 |
332 |
7,772 |
-94 |
|
|
Dec23 |
210902 |
99.20 |
99.21 |
99.20 |
99.20 |
+0.02 |
30 |
2,330 |
-8 |
|
| Total Volume and Open Interest |
28,484 |
868,636 |
-8,585 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep21 |
210902 |
98.78 |
98.82 |
98.76 |
98.81 |
+0.04 |
131,808 |
1,331,679 |
-7,144 |
|
|
Dec21 |
210902 |
98.73 |
98.77 |
98.73 |
98.77 |
+0.04 |
1,593 |
2,459 |
+1,434 |
|
| Total Volume and Open Interest |
133,401 |
1,334,138 |
-5,710 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep21 |
210902 |
99.70 |
99.72 |
99.69 |
99.71 |
+0.01 |
97,643 |
856,504 |
-4,129 |
|
|
Dec21 |
210902 |
99.59 |
99.59 |
99.59 |
99.59 |
+0.02 |
4,118 |
4,494 |
+4,108 |
|
| Total Volume and Open Interest |
101,761 |
860,998 |
-21 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Oct21 |
210902 |
1814.2 |
1817.1 |
1804.6 |
1809.4 |
-4.4 |
5,153 |
40,353 |
+860 |
Hover/Click |
|
Dec21 |
210902 |
1816.2 |
1819.6 |
1806.5 |
1811.5 |
-4.5 |
170,387 |
419,027 |
+3,819 |
Hover/Click |
|
Feb22 |
210902 |
1818.4 |
1821.0 |
1809.5 |
1813.4 |
-4.6 |
787 |
24,299 |
-21 |
Hover/Click |
|
Apr22 |
210902 |
1817.9 |
1822.6 |
1811.1 |
1815.2 |
-4.7 |
403 |
12,711 |
+122 |
Hover/Click |
|
Jun22 |
210902 |
1820.5 |
1820.5 |
1813.4 |
1816.7 |
-4.7 |
73 |
6,106 |
+4 |
Hover/Click |
|
Aug22 |
210902 |
1818.0 |
1818.0 |
1818.0 |
1818.0 |
-4.7 |
0 |
1,625 |
+0 |
Hover/Click |
|
Oct22 |
210902 |
1820.0 |
1820.0 |
1819.4 |
1819.4 |
-4.7 |
3 |
365 |
+1 |
Hover/Click |
|
Dec22 |
210902 |
1819.0 |
1823.0 |
1817.0 |
1820.8 |
-4.8 |
25 |
2,343 |
+0 |
Hover/Click |
|
Feb23 |
210902 |
1823.8 |
1823.8 |
1823.8 |
1823.8 |
-4.8 |
|
|
|
Hover/Click |
|
Apr23 |
210902 |
1827.0 |
1827.0 |
1827.0 |
1827.0 |
-4.8 |
|
|
|
Hover/Click |
|
Jun23 |
210902 |
1830.2 |
1830.2 |
1830.2 |
1830.2 |
-4.8 |
0 |
8 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
176,915 |
507,113 |
+3,864 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Sep21 |
210902 |
2416.0 |
2419.5 |
2377.5 |
2387.5 |
-30.2 |
728 |
1,784 |
-3,744 |
Hover/Click |
|
Dec21 |
210902 |
2420.0 |
2427.5 |
2381.5 |
2391.8 |
-30.3 |
44,557 |
124,700 |
+1,161 |
Hover/Click |
|
Mar22 |
210902 |
2424.5 |
2431.5 |
2388.0 |
2396.9 |
-30.5 |
1,329 |
8,163 |
+196 |
Hover/Click |
|
May22 |
210902 |
2427.5 |
2427.5 |
2398.5 |
2399.8 |
-31.3 |
328 |
1,813 |
+15 |
Hover/Click |
|
Jul22 |
210902 |
2402.5 |
2402.5 |
2401.5 |
2402.5 |
-32.1 |
149 |
934 |
-74 |
Hover/Click |
|
Sep22 |
210902 |
2406.4 |
2406.4 |
2406.4 |
2406.4 |
-32.1 |
8 |
208 |
-6 |
Hover/Click |
|
Dec22 |
210902 |
2436.5 |
2436.5 |
2412.3 |
2412.3 |
-32.1 |
7 |
108 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
47,496 |
140,937 |
-2,458 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct21 |
210902 |
998.6 |
1006.8 |
986.0 |
994.2 |
-5.4 |
12,974 |
56,281 |
+181 |
Hover/Click |
|
Jan22 |
210902 |
999.1 |
1009.5 |
989.0 |
996.9 |
-5.5 |
1,270 |
10,203 |
+498 |
Hover/Click |
|
Apr22 |
210902 |
995.5 |
999.7 |
995.5 |
999.4 |
-5.4 |
11 |
434 |
+2 |
Hover/Click |
|
Jul22 |
210902 |
995.0 |
1001.9 |
995.0 |
1001.9 |
-5.4 |
2 |
63 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
14,277 |
67,072 |
+684 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep21 |
210902 |
2405.50 |
2405.50 |
2397.40 |
2397.40 |
-41.00 |
103 |
86 |
-101 |
Hover/Click |
|
Dec21 |
210902 |
2446.50 |
2446.50 |
2381.00 |
2400.40 |
-41.10 |
1,234 |
8,470 |
-141 |
Hover/Click |
|
Mar22 |
210902 |
2402.10 |
2402.10 |
2402.10 |
2402.10 |
-40.50 |
1 |
33 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,340 |
8,595 |
-241 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Sep21 |
210902 |
426.70 |
429.35 |
424.00 |
429.00 |
+2.70 |
2,262 |
5,869 |
-1,372 |
Hover/Click |
|
Dec21 |
210902 |
428.30 |
431.10 |
425.20 |
430.40 |
+2.60 |
57,932 |
121,274 |
+2,803 |
Hover/Click |
|
Mar22 |
210902 |
427.35 |
430.15 |
424.40 |
429.55 |
+2.75 |
10,771 |
37,542 |
+1,259 |
Hover/Click |
|
May22 |
210902 |
427.75 |
429.20 |
424.20 |
429.00 |
+2.90 |
2,370 |
9,146 |
+973 |
Hover/Click |
|
Jul22 |
210902 |
426.55 |
428.25 |
423.80 |
428.25 |
+3.05 |
73 |
4,131 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
75,797 |
190,030 |
+2,972 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210902 |
35295 |
35463 |
35219 |
35424 |
+134 |
141,519 |
108,075 |
+1,135 |
Hover/Click |
|
Dec21 |
210902 |
35180 |
35339 |
35106 |
35307 |
+136 |
227 |
1,188 |
+25 |
Hover/Click |
|
Mar22 |
210902 |
35178 |
35178 |
35178 |
35178 |
+131 |
0 |
11 |
+0 |
Hover/Click |
|
Jun22 |
210902 |
35060 |
35060 |
35060 |
35060 |
+131 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
141,746 |
109,275 |
+1,160 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Sep21 |
210902 |
4517.75 |
4536.25 |
4517.00 |
4535.25 |
+14.00 |
3,221 |
46,004 |
-645 |
|
|
Dec21 |
210902 |
4525.50 |
4525.50 |
4525.50 |
4525.50 |
+14.00 |
|
|
|
|
|
Mar22 |
210902 |
1241.30 |
1241.30 |
1241.30 |
1241.30 |
+14.00 |
|
|
|
|
|
Jun22 |
210902 |
1230.40 |
1230.40 |
1230.40 |
1230.40 |
+14.10 |
|
|
|
|
| Total Volume and Open Interest |
3,221 |
46,078 |
-645 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep21 |
210902 |
4522.50 |
4544.00 |
4516.00 |
4535.25 |
+14.00 |
1,378,199 |
2,583,747 |
-378 |
Hover/Click |
|
Dec21 |
210902 |
4513.00 |
4534.25 |
4506.25 |
4525.50 |
+14.00 |
14,553 |
143,910 |
+5,294 |
Hover/Click |
|
Mar22 |
210902 |
4505.00 |
4526.50 |
4499.00 |
4518.00 |
+14.00 |
141 |
2,156 |
+12 |
Hover/Click |
|
Jun22 |
210902 |
4507.25 |
4507.25 |
4507.25 |
4507.25 |
+14.25 |
12 |
45,880 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,392,905 |
2,776,075 |
+4,928 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep21 |
210902 |
15610.00 |
15682.00 |
15551.75 |
15601.00 |
-8.25 |
521,129 |
225,758 |
+502 |
Hover/Click |
|
Dec21 |
210902 |
15601.25 |
15670.00 |
15542.00 |
15590.50 |
-8.00 |
1,968 |
4,755 |
+771 |
Hover/Click |
|
Mar22 |
210902 |
15601.00 |
15658.50 |
15546.25 |
15585.75 |
-7.50 |
85 |
76 |
+28 |
Hover/Click |
| Total Volume and Open Interest |
523,182 |
230,598 |
+1,301 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep21 |
210902 |
2757.20 |
2779.50 |
2750.80 |
2771.60 |
+12.20 |
9,417 |
43,422 |
+107 |
Hover/Click |
|
Dec21 |
210902 |
2767.50 |
2770.40 |
2747.30 |
2765.40 |
+13.60 |
2 |
30 |
+1 |
Hover/Click |
|
Mar22 |
210902 |
2785.30 |
2785.30 |
2785.30 |
2785.30 |
+13.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
9,419 |
43,452 |
+108 |
|
| Volatility Index(CBOE) |
|
Sep21 |
210902 |
18.10 |
18.45 |
17.75 |
17.96 |
-0.12 |
48,396 |
117,945 |
-2,939 |
|
|
Oct21 |
210902 |
20.44 |
20.80 |
20.20 |
20.44 |
-0.01 |
27,789 |
101,300 |
+7,930 |
|
|
Nov21 |
210902 |
21.55 |
21.80 |
21.38 |
21.55 |
+0.04 |
6,730 |
37,630 |
+704 |
|
|
Dec21 |
210902 |
21.97 |
22.18 |
21.82 |
22.00 |
+0.03 |
4,506 |
24,912 |
+101 |
|
| Total Volume and Open Interest |
93,094 |
311,908 |
+6,435 |
|
| S & P 600(CME) |
|
Sep21 |
210902 |
1377.80 |
1377.80 |
1377.80 |
1377.80 |
+6.40 |
|
|
|
|
|
Dec21 |
210902 |
1378.70 |
1378.70 |
1378.70 |
1378.70 |
+6.40 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep21 |
210902 |
2285.90 |
2310.10 |
2280.30 |
2301.10 |
+14.50 |
169,547 |
450,834 |
-4,178 |
Hover/Click |
|
Dec21 |
210902 |
2283.60 |
2305.40 |
2276.00 |
2296.30 |
+14.40 |
432 |
3,791 |
+223 |
Hover/Click |
|
Mar22 |
210902 |
2293.10 |
2293.10 |
2293.10 |
2293.10 |
+16.70 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
169,979 |
454,626 |
-3,955 |
|
| Nikkei 225(CME) |
|
Sep21 |
210902 |
28575 |
28735 |
28420 |
28610 |
+75 |
6,622 |
17,280 |
+334 |
|
|
Dec21 |
210902 |
28425 |
28575 |
28265 |
28455 |
+80 |
333 |
4,376 |
+234 |
|
| Total Volume and Open Interest |
6,955 |
21,656 |
+568 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep21 |
210902 |
28535 |
28660 |
28415 |
28495 |
+5 |
52,522 |
131,247 |
+1,097 |
|
|
Dec21 |
210902 |
28350 |
28430 |
28210 |
28275 |
-40 |
310 |
14,037 |
+155 |
|
|
Mar22 |
210902 |
28275 |
28275 |
28275 |
28275 |
unch |
0 |
623 |
+0 |
|
| Total Volume and Open Interest |
52,832 |
171,095 |
+1,252 |
|
| Nikkei 225 Mini(JPX) |
|
Sep21 |
210902 |
28510 |
28630 |
28415 |
28470 |
-20 |
523,330 |
308,771 |
+1,857 |
|
|
Dec21 |
210902 |
28360 |
28460 |
28210 |
28280 |
-10 |
39,031 |
23,676 |
+2,660 |
|
|
Mar22 |
210902 |
28295 |
28400 |
28160 |
28210 |
-20 |
726 |
3,482 |
+65 |
|
| Total Volume and Open Interest |
570,504 |
364,022 |
+9,470 |
|
| Nikkei 225(JPX) |
|
Sep21 |
210902 |
28500 |
28630 |
28410 |
28470 |
-20 |
37,052 |
201,457 |
-1,080 |
|
|
Dec21 |
210902 |
28320 |
28430 |
28220 |
28280 |
-10 |
2,708 |
60,764 |
+762 |
|
|
Mar22 |
210902 |
28270 |
28270 |
28180 |
28210 |
-20 |
18 |
3,536 |
+2 |
|
| Total Volume and Open Interest |
39,778 |
315,704 |
+384 |
|
| Nikkei 225(CME) Yen |
|
Sep21 |
210902 |
28540 |
28735 |
28415 |
28610 |
+75 |
35,982 |
52,303 |
-2,289 |
|
|
Dec21 |
210902 |
28320 |
28530 |
28220 |
28410 |
+75 |
215 |
4,762 |
+109 |
|
|
Mar22 |
210902 |
28335 |
28335 |
28335 |
28335 |
+75 |
|
|
|
|
| Total Volume and Open Interest |
36,197 |
57,065 |
-2,180 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep21 |
210902 |
28610 |
28610 |
28610 |
28610 |
+70 |
|
|
|
|
|
Dec21 |
210902 |
28410 |
28410 |
28410 |
28410 |
+70 |
|
|
|
|
|
Mar22 |
210902 |
28340 |
28340 |
28340 |
28340 |
+80 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Sep21 |
210902 |
6753.0 |
6777.0 |
6743.0 |
6761.0 |
+5.0 |
63,545 |
261,462 |
-581 |
|
|
Oct21 |
210902 |
6754.0 |
6760.0 |
6745.5 |
6745.5 |
+5.0 |
9,201 |
2,047 |
+7 |
|
|
Nov21 |
210902 |
6738.0 |
6738.0 |
6738.0 |
6738.0 |
+5.0 |
|
|
|
|
|
Dec21 |
210902 |
6732.0 |
6732.0 |
6728.5 |
6728.5 |
+5.0 |
0 |
28,539 |
+0 |
|
|
Mar22 |
210902 |
6710.5 |
6710.5 |
6710.5 |
6710.5 |
+4.5 |
|
|
|
|
|
Jun22 |
210902 |
6574.5 |
6574.5 |
6574.5 |
6574.5 |
+5.0 |
|
|
|
|
| Total Volume and Open Interest |
72,746 |
301,552 |
-574 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Sep21 |
210902 |
25905 |
26265 |
25860 |
26023 |
+97 |
147,676 |
99,035 |
+483 |
|
|
Oct21 |
210902 |
25901 |
26259 |
25863 |
26019 |
+98 |
479 |
364 |
+364 |
|
| Total Volume and Open Interest |
148,839 |
105,624 |
-10,657 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210902 |
15814.0 |
15873.0 |
15762.0 |
15833.0 |
+19.0 |
89,970 |
86,439 |
+12,875 |
|
|
Dec21 |
210902 |
15752.0 |
15843.0 |
15741.0 |
15808.0 |
+20.0 |
62 |
485 |
+24 |
|
|
Mar22 |
210902 |
15786.0 |
15786.0 |
15786.0 |
15786.0 |
+19.0 |
0 |
54 |
+0 |
|
| Total Volume and Open Interest |
90,032 |
86,978 |
+12,899 |
|
| Mini-DAX(EUREX) |
|
Sep21 |
210902 |
15813.0 |
15873.0 |
15764.0 |
15833.0 |
+19.0 |
60,821 |
21,484 |
+4,468 |
|
|
Dec21 |
210902 |
15750.0 |
15829.0 |
15750.0 |
15808.0 |
+20.0 |
220 |
529 |
+25 |
|
|
Mar22 |
210902 |
15786.0 |
15786.0 |
15786.0 |
15786.0 |
+19.0 |
2 |
15 |
+1 |
|
| Total Volume and Open Interest |
61,043 |
22,028 |
+4,494 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210902 |
4223 |
4238 |
4213 |
4233 |
+9 |
982,839 |
3,049,810 |
+157,489 |
|
|
Dec21 |
210902 |
4186 |
4209 |
4186 |
4205 |
+9 |
69,626 |
308,911 |
+2,266 |
|
|
Mar22 |
210902 |
4188 |
4188 |
4188 |
4188 |
+9 |
17 |
7,730 |
+11 |
|
| Total Volume and Open Interest |
1,052,482 |
3,383,972 |
+159,766 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210902 |
12432 |
12465 |
12392 |
12426 |
-5 |
32,393 |
147,021 |
+5,935 |
|
|
Dec21 |
210902 |
12421 |
12421 |
12392 |
12392 |
-5 |
35 |
1,464 |
+26 |
|
|
Mar22 |
210902 |
12273 |
12273 |
12273 |
12273 |
-4 |
0 |
57 |
+0 |
|
| Total Volume and Open Interest |
32,428 |
148,542 |
+5,961 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep21 |
210902 |
7143.50 |
7170.50 |
7123.00 |
7164.50 |
+27.00 |
108,146 |
607,863 |
+5,771 |
|
|
Dec21 |
210902 |
7110.00 |
7131.50 |
7110.00 |
7131.50 |
+27.50 |
70 |
4,016 |
+15 |
|
|
Mar22 |
210902 |
7061.00 |
7061.00 |
7061.00 |
7061.00 |
+27.50 |
0 |
69 |
+0 |
|
| Total Volume and Open Interest |
108,216 |
611,953 |
+5,786 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep21 |
210902 |
7474.0 |
7491.0 |
7413.0 |
7461.0 |
-10.0 |
39,562 |
288,035 |
+1,404 |
|
|
Dec21 |
210902 |
7431.0 |
7431.0 |
7431.0 |
7431.0 |
-10.0 |
0 |
177 |
+0 |
|
|
Mar22 |
210902 |
7364.0 |
7364.0 |
7364.0 |
7364.0 |
-10.0 |
0 |
197 |
+0 |
|
| Total Volume and Open Interest |
39,562 |
288,409 |
+1,404 |
|
| FTSE MIB(ISE) |
|
Sep21 |
210902 |
26195.00 |
26250.00 |
26120.00 |
26236.00 |
+67.00 |
17,224 |
88,035 |
+3,074 |
|
|
Dec21 |
210902 |
25840.00 |
25865.00 |
25770.00 |
25861.00 |
-53.00 |
260 |
1,179 |
+205 |
|
|
Mar22 |
210902 |
25651.00 |
25651.00 |
25651.00 |
25651.00 |
-73.00 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
17,484 |
89,221 |
+3,279 |
|
| KOSPI 200(KFE) |
|
Sep21 |
210902 |
419.10 |
420.15 |
414.85 |
416.60 |
-3.20 |
375,067 |
261,696 |
+2,143 |
|
|
Dec21 |
210902 |
419.05 |
419.80 |
414.70 |
416.10 |
-3.60 |
3,290 |
34,453 |
+523 |
|
|
Mar22 |
210902 |
415.00 |
415.30 |
411.10 |
412.40 |
-3.55 |
219 |
3,272 |
+194 |
|
| Total Volume and Open Interest |
378,576 |
317,154 |
+2,860 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Sep21 |
210902 |
528.50 |
534.60 |
528.50 |
532.80 |
+7.65 |
7 |
1,704 |
+4 |
|
|
Oct21 |
210902 |
531.35 |
533.45 |
523.65 |
531.35 |
+7.65 |
3 |
4 |
+3 |
|
|
Nov21 |
210902 |
529.35 |
529.35 |
529.35 |
529.35 |
+3.65 |
|
|
|
|
| Total Volume and Open Interest |
10 |
1,708 |
+7 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
