|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri September 03, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Sep21 |
210903 |
1290.50 |
1290.50 |
1283.00 |
1283.00 |
+3.75 |
663 |
430 |
-488 |
Hover/Click |
Nov21 |
210903 |
1282.75 |
1296.75 |
1276.75 |
1292.00 |
+8.75 |
111,522 |
375,798 |
+537 |
Hover/Click |
Jan22 |
210903 |
1291.25 |
1305.00 |
1285.50 |
1301.25 |
+9.75 |
39,314 |
80,409 |
+1,305 |
Hover/Click |
Mar22 |
210903 |
1297.00 |
1310.25 |
1291.00 |
1307.00 |
+9.50 |
19,412 |
102,114 |
-4,468 |
Hover/Click |
May22 |
210903 |
1303.00 |
1316.00 |
1297.75 |
1313.50 |
+10.00 |
10,240 |
48,633 |
-364 |
Hover/Click |
Jul22 |
210903 |
1307.00 |
1319.25 |
1302.25 |
1317.25 |
+10.00 |
6,695 |
30,292 |
+1,197 |
Hover/Click |
Aug22 |
210903 |
1294.75 |
1310.75 |
1293.25 |
1309.00 |
+10.50 |
843 |
1,884 |
-147 |
Hover/Click |
Sep22 |
210903 |
1266.75 |
1281.00 |
1264.75 |
1278.75 |
+9.25 |
317 |
3,223 |
+83 |
Hover/Click |
Nov22 |
210903 |
1251.00 |
1264.25 |
1247.25 |
1259.50 |
+6.00 |
2,330 |
20,438 |
+278 |
Hover/Click |
Jan23 |
210903 |
1258.75 |
1262.75 |
1257.25 |
1258.00 |
+4.50 |
51 |
1,128 |
+7 |
Hover/Click |
Mar23 |
210903 |
1245.00 |
1249.00 |
1239.00 |
1244.00 |
+3.00 |
98 |
1,703 |
+23 |
Hover/Click |
May23 |
210903 |
1245.50 |
1246.00 |
1241.00 |
1241.00 |
+2.25 |
0 |
413 |
+0 |
Hover/Click |
Jul23 |
210903 |
1242.00 |
1246.75 |
1242.00 |
1242.00 |
+2.50 |
0 |
146 |
+0 |
Hover/Click |
Aug23 |
210903 |
1235.75 |
1235.75 |
1235.75 |
1235.75 |
+2.50 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
191,534 |
667,184 |
-2,021 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Sep21 |
210903 |
337.90 |
342.30 |
336.50 |
340.90 |
+3.00 |
667 |
1,258 |
-315 |
Hover/Click |
Oct21 |
210903 |
337.20 |
339.60 |
335.70 |
338.10 |
+0.90 |
18,054 |
44,624 |
-1,417 |
Hover/Click |
Dec21 |
210903 |
340.10 |
342.40 |
338.40 |
341.00 |
+1.00 |
44,528 |
170,629 |
+269 |
Hover/Click |
Jan22 |
210903 |
342.10 |
344.20 |
340.50 |
342.80 |
+1.00 |
14,217 |
33,443 |
-614 |
Hover/Click |
Mar22 |
210903 |
345.00 |
347.80 |
343.80 |
346.20 |
+1.40 |
8,327 |
43,413 |
+1,337 |
Hover/Click |
May22 |
210903 |
348.50 |
351.70 |
347.50 |
350.10 |
+1.80 |
5,071 |
22,595 |
+253 |
Hover/Click |
Jul22 |
210903 |
352.00 |
355.30 |
351.00 |
353.80 |
+2.10 |
4,016 |
16,673 |
+832 |
Hover/Click |
Aug22 |
210903 |
352.00 |
355.40 |
350.80 |
353.80 |
+2.10 |
1,053 |
3,577 |
+55 |
Hover/Click |
Sep22 |
210903 |
350.00 |
353.50 |
349.10 |
351.20 |
+1.70 |
349 |
3,264 |
+137 |
Hover/Click |
Oct22 |
210903 |
344.70 |
349.00 |
343.80 |
346.80 |
+2.10 |
89 |
2,869 |
+23 |
Hover/Click |
Total Volume and Open Interest |
97,135 |
350,274 |
+599 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Sep21 |
210903 |
59.10 |
59.35 |
59.00 |
59.00 |
-0.01 |
328 |
487 |
-181 |
Hover/Click |
Oct21 |
210903 |
58.74 |
60.00 |
58.52 |
59.00 |
+0.13 |
18,826 |
72,579 |
-1,948 |
Hover/Click |
Dec21 |
210903 |
58.64 |
59.92 |
58.41 |
59.00 |
+0.21 |
50,068 |
165,582 |
-3,091 |
Hover/Click |
Jan22 |
210903 |
58.63 |
59.86 |
58.36 |
59.04 |
+0.28 |
18,463 |
50,450 |
-3,037 |
Hover/Click |
Mar22 |
210903 |
58.54 |
59.66 |
58.22 |
58.96 |
+0.35 |
17,379 |
41,297 |
+1,086 |
Hover/Click |
May22 |
210903 |
58.33 |
59.35 |
57.96 |
58.77 |
+0.38 |
10,479 |
28,172 |
+200 |
Hover/Click |
Jul22 |
210903 |
57.97 |
59.02 |
57.64 |
58.46 |
+0.38 |
6,182 |
23,786 |
+993 |
Hover/Click |
Aug22 |
210903 |
57.55 |
58.30 |
57.07 |
57.89 |
+0.36 |
1,044 |
2,391 |
+151 |
Hover/Click |
Sep22 |
210903 |
57.11 |
57.60 |
56.45 |
57.21 |
+0.35 |
642 |
2,372 |
+26 |
Hover/Click |
Oct22 |
210903 |
56.85 |
56.95 |
55.80 |
56.51 |
+0.28 |
300 |
3,220 |
+12 |
Hover/Click |
Total Volume and Open Interest |
124,492 |
405,049 |
-5,584 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov21 |
210903 |
890.3 |
902.4 |
883.4 |
886.2 |
-6.3 |
7,770 |
111,656 |
-1,126 |
Hover/Click |
Jan22 |
210903 |
874.8 |
884.8 |
865.6 |
868.9 |
-6.7 |
2,673 |
59,319 |
+22 |
Hover/Click |
Mar22 |
210903 |
856.2 |
861.5 |
845.7 |
849.1 |
-7.1 |
3,190 |
24,297 |
-264 |
Hover/Click |
May22 |
210903 |
835.0 |
840.8 |
825.4 |
829.6 |
-6.9 |
3,492 |
12,421 |
+1,377 |
Hover/Click |
Jul22 |
210903 |
813.3 |
817.1 |
800.8 |
808.8 |
-6.4 |
1,753 |
9,006 |
+506 |
Hover/Click |
Total Volume and Open Interest |
18,925 |
218,628 |
+511 |
|
Corn(CBOT) |
Weekly |
Monthly |
Sep21 |
210903 |
516.75 |
518.25 |
506.75 |
508.00 |
-8.25 |
5,192 |
2,787 |
-2,088 |
Hover/Click |
Dec21 |
210903 |
524.75 |
528.00 |
520.00 |
524.00 |
-1.50 |
200,771 |
791,701 |
-2,110 |
Hover/Click |
Mar22 |
210903 |
533.25 |
536.50 |
529.00 |
533.25 |
-0.75 |
81,237 |
222,193 |
+209 |
Hover/Click |
May22 |
210903 |
538.75 |
541.75 |
534.25 |
538.75 |
-0.50 |
25,374 |
123,124 |
+1,154 |
Hover/Click |
Jul22 |
210903 |
539.00 |
541.75 |
534.75 |
538.50 |
-1.00 |
18,972 |
96,569 |
+1,552 |
Hover/Click |
Sep22 |
210903 |
507.00 |
510.25 |
504.00 |
504.75 |
-2.25 |
4,736 |
42,253 |
-383 |
Hover/Click |
Dec22 |
210903 |
500.75 |
506.75 |
500.00 |
501.50 |
-0.25 |
8,116 |
83,730 |
-275 |
Hover/Click |
Mar23 |
210903 |
507.25 |
513.00 |
507.00 |
508.50 |
unch |
206 |
3,163 |
+64 |
Hover/Click |
May23 |
210903 |
511.75 |
516.00 |
511.75 |
511.75 |
+0.75 |
54 |
417 |
+23 |
Hover/Click |
Jul23 |
210903 |
511.75 |
518.00 |
511.75 |
513.00 |
+0.25 |
197 |
1,558 |
+80 |
Hover/Click |
Total Volume and Open Interest |
345,043 |
1,372,901 |
-1,753 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Sep21 |
210903 |
702.00 |
715.00 |
701.00 |
714.50 |
+10.50 |
546 |
1,304 |
-670 |
Hover/Click |
Dec21 |
210903 |
717.25 |
727.50 |
712.00 |
726.25 |
+9.25 |
67,830 |
224,272 |
+1,122 |
Hover/Click |
Mar22 |
210903 |
729.00 |
738.50 |
723.25 |
737.75 |
+9.25 |
25,029 |
77,384 |
+2,597 |
Hover/Click |
May22 |
210903 |
735.50 |
744.50 |
729.50 |
743.50 |
+8.25 |
12,339 |
25,175 |
+1,754 |
Hover/Click |
Jul22 |
210903 |
714.00 |
720.25 |
708.00 |
715.50 |
+0.25 |
4,906 |
30,286 |
+447 |
Hover/Click |
Sep22 |
210903 |
715.75 |
721.50 |
710.00 |
717.75 |
+0.25 |
1,068 |
4,670 |
-91 |
Hover/Click |
Total Volume and Open Interest |
112,833 |
380,398 |
+5,470 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Sep21 |
210903 |
702.00 |
715.25 |
701.50 |
715.25 |
+14.00 |
76 |
144 |
-160 |
Hover/Click |
Dec21 |
210903 |
709.00 |
724.00 |
704.50 |
723.00 |
+14.00 |
23,761 |
143,723 |
+318 |
Hover/Click |
Mar22 |
210903 |
719.75 |
732.75 |
714.50 |
732.00 |
+13.50 |
6,992 |
58,422 |
+218 |
Hover/Click |
May22 |
210903 |
724.50 |
737.00 |
719.00 |
736.50 |
+12.75 |
3,774 |
14,961 |
+517 |
Hover/Click |
Jul22 |
210903 |
707.25 |
718.50 |
703.50 |
718.00 |
+7.50 |
1,178 |
11,447 |
+96 |
Hover/Click |
Sep22 |
210903 |
711.25 |
721.25 |
706.00 |
720.75 |
+6.75 |
86 |
1,380 |
+23 |
Hover/Click |
Dec22 |
210903 |
722.00 |
729.50 |
714.25 |
729.50 |
+8.25 |
163 |
2,230 |
-11 |
Hover/Click |
Total Volume and Open Interest |
36,033 |
232,631 |
+1,002 |
|
Wheat(MGE) |
Weekly |
Monthly |
Sep21 |
210903 |
921.25 |
934.75 |
915.50 |
915.50 |
+9.25 |
199 |
185 |
-80 |
Hover/Click |
Dec21 |
210903 |
897.50 |
914.75 |
897.50 |
912.50 |
+13.00 |
5,649 |
47,155 |
+41 |
Hover/Click |
Mar22 |
210903 |
885.75 |
902.50 |
885.75 |
901.25 |
+13.75 |
1,236 |
14,857 |
+79 |
Hover/Click |
May22 |
210903 |
875.00 |
890.75 |
875.00 |
890.00 |
+13.50 |
209 |
4,031 |
-13 |
Hover/Click |
Jul22 |
210903 |
861.50 |
877.00 |
861.25 |
875.75 |
+12.50 |
47 |
1,490 |
+0 |
Hover/Click |
Sep22 |
210903 |
780.00 |
786.25 |
777.75 |
786.25 |
+6.00 |
38 |
1,146 |
+15 |
Hover/Click |
Total Volume and Open Interest |
7,387 |
69,273 |
+42 |
|
Oats(CBOT) |
Weekly |
Monthly |
Sep21 |
210903 |
514.00 |
514.00 |
506.50 |
506.50 |
-0.25 |
2 |
11 |
-8 |
Hover/Click |
Dec21 |
210903 |
505.00 |
512.00 |
500.00 |
509.75 |
+3.75 |
472 |
4,265 |
-41 |
Hover/Click |
Mar22 |
210903 |
506.00 |
511.25 |
500.00 |
509.25 |
+4.00 |
21 |
373 |
+2 |
Hover/Click |
May22 |
210903 |
507.50 |
507.50 |
507.50 |
507.50 |
+3.75 |
3 |
83 |
+1 |
Hover/Click |
Total Volume and Open Interest |
509 |
4,806 |
-39 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Sep21 |
210903 |
13.06 |
13.07 |
13.05 |
13.07 |
+0.01 |
31 |
23 |
-25 |
Hover/Click |
Nov21 |
210903 |
13.29 |
13.44 |
13.26 |
13.31 |
+0.01 |
392 |
7,265 |
+117 |
Hover/Click |
Jan22 |
210903 |
13.45 |
13.51 |
13.45 |
13.51 |
+0.03 |
7 |
320 |
+5 |
Hover/Click |
Mar22 |
210903 |
13.71 |
13.75 |
13.66 |
13.69 |
+0.05 |
2 |
260 |
+0 |
Hover/Click |
Total Volume and Open Interest |
432 |
7,870 |
+97 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Oct21 |
210903 |
126.430 |
126.600 |
124.635 |
124.800 |
-1.250 |
30,567 |
110,096 |
-4,832 |
Hover/Click |
Dec21 |
210903 |
132.350 |
132.575 |
130.825 |
130.935 |
-1.265 |
19,085 |
87,379 |
+1,441 |
Hover/Click |
Feb22 |
210903 |
136.450 |
136.650 |
135.100 |
135.150 |
-1.175 |
9,933 |
53,720 |
-101 |
Hover/Click |
Apr22 |
210903 |
139.800 |
139.985 |
138.550 |
138.630 |
-1.070 |
5,900 |
42,092 |
+703 |
Hover/Click |
Jun22 |
210903 |
134.400 |
134.650 |
133.300 |
133.450 |
-1.000 |
2,732 |
14,591 |
+1,000 |
Hover/Click |
Aug22 |
210903 |
133.000 |
133.325 |
132.130 |
132.285 |
-1.000 |
472 |
3,950 |
+43 |
Hover/Click |
Total Volume and Open Interest |
68,854 |
313,455 |
-1,747 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Sep21 |
210903 |
160.750 |
161.050 |
158.150 |
158.485 |
-1.815 |
1,701 |
6,059 |
-145 |
Hover/Click |
Oct21 |
210903 |
165.500 |
165.735 |
161.950 |
162.485 |
-2.565 |
7,274 |
19,481 |
-451 |
Hover/Click |
Nov21 |
210903 |
167.935 |
168.285 |
164.830 |
165.285 |
-2.450 |
5,772 |
9,713 |
+176 |
Hover/Click |
Jan22 |
210903 |
167.830 |
167.935 |
165.000 |
165.400 |
-2.135 |
2,515 |
7,664 |
+550 |
Hover/Click |
Mar22 |
210903 |
168.050 |
168.100 |
165.435 |
165.700 |
-2.100 |
664 |
4,191 |
-33 |
Hover/Click |
Apr22 |
210903 |
168.800 |
169.080 |
166.735 |
167.000 |
-2.080 |
379 |
1,161 |
+28 |
Hover/Click |
May22 |
210903 |
169.685 |
170.000 |
167.800 |
168.050 |
-2.150 |
145 |
1,230 |
-14 |
Hover/Click |
Total Volume and Open Interest |
18,491 |
49,607 |
+134 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Oct21 |
210903 |
89.850 |
90.180 |
89.380 |
89.580 |
-0.270 |
19,572 |
91,885 |
-1,375 |
Hover/Click |
Dec21 |
210903 |
82.330 |
82.730 |
81.850 |
82.100 |
-0.230 |
12,902 |
79,498 |
+833 |
Hover/Click |
Feb22 |
210903 |
83.850 |
84.450 |
83.680 |
83.950 |
+0.050 |
6,479 |
42,617 |
+600 |
Hover/Click |
Apr22 |
210903 |
85.850 |
86.400 |
85.650 |
86.050 |
+0.120 |
3,843 |
29,601 |
+229 |
Hover/Click |
May22 |
210903 |
89.030 |
89.150 |
88.950 |
88.980 |
+0.080 |
14 |
751 |
+6 |
|
Jun22 |
210903 |
93.680 |
94.000 |
93.450 |
93.900 |
+0.100 |
2,037 |
15,935 |
+220 |
Hover/Click |
Jul22 |
210903 |
93.280 |
93.430 |
92.880 |
93.330 |
+0.030 |
1,006 |
5,221 |
+387 |
Hover/Click |
Aug22 |
210903 |
91.180 |
91.280 |
90.750 |
91.250 |
+0.070 |
392 |
2,940 |
+109 |
Hover/Click |
Total Volume and Open Interest |
46,320 |
269,396 |
+1,059 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Sep21 |
210903 |
16.64 |
16.77 |
16.61 |
16.64 |
-0.03 |
207 |
4,290 |
+3 |
Hover/Click |
Oct21 |
210903 |
16.78 |
16.94 |
16.75 |
16.85 |
+0.04 |
340 |
5,197 |
-28 |
Hover/Click |
Nov21 |
210903 |
17.13 |
17.24 |
17.03 |
17.10 |
-0.01 |
244 |
3,153 |
-16 |
Hover/Click |
Dec21 |
210903 |
17.45 |
17.45 |
17.35 |
17.42 |
+0.03 |
45 |
2,521 |
+3 |
Hover/Click |
Jan22 |
210903 |
17.25 |
17.25 |
17.21 |
17.22 |
+0.06 |
39 |
1,570 |
+7 |
Hover/Click |
Feb22 |
210903 |
17.21 |
17.30 |
17.21 |
17.21 |
unch |
33 |
1,292 |
+6 |
Hover/Click |
Mar22 |
210903 |
17.35 |
17.37 |
17.34 |
17.34 |
+0.03 |
36 |
1,166 |
+9 |
Hover/Click |
Apr22 |
210903 |
17.41 |
17.41 |
17.41 |
17.41 |
+0.01 |
4 |
704 |
+4 |
Hover/Click |
May22 |
210903 |
17.53 |
17.53 |
17.53 |
17.53 |
unch |
3 |
712 |
+1 |
Hover/Click |
Jun22 |
210903 |
17.55 |
17.55 |
17.55 |
17.55 |
unch |
6 |
630 |
+1 |
Hover/Click |
Jul22 |
210903 |
17.59 |
17.59 |
17.59 |
17.59 |
unch |
20 |
268 |
+12 |
Hover/Click |
Aug22 |
210903 |
17.66 |
17.66 |
17.66 |
17.66 |
unch |
27 |
274 |
+3 |
Hover/Click |
Sep22 |
210903 |
17.67 |
17.73 |
17.67 |
17.73 |
-0.04 |
3 |
201 |
+3 |
Hover/Click |
Total Volume and Open Interest |
1,008 |
22,464 |
+9 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Sep21 |
210903 |
2674 |
2674 |
2674 |
2674 |
+43 |
0 |
471 |
-113 |
Hover/Click |
Dec21 |
210903 |
2621 |
2666 |
2619 |
2654 |
+43 |
18,918 |
102,365 |
-140 |
Hover/Click |
Mar22 |
210903 |
2643 |
2681 |
2636 |
2671 |
+42 |
8,996 |
51,856 |
+1,970 |
Hover/Click |
May22 |
210903 |
2637 |
2673 |
2630 |
2666 |
+44 |
4,783 |
26,505 |
+317 |
Hover/Click |
Jul22 |
210903 |
2625 |
2656 |
2619 |
2651 |
+39 |
2,228 |
12,015 |
+196 |
Hover/Click |
Sep22 |
210903 |
2612 |
2635 |
2605 |
2631 |
+29 |
1,863 |
11,270 |
-350 |
Hover/Click |
Dec22 |
210903 |
2604 |
2618 |
2591 |
2613 |
+20 |
1,608 |
15,005 |
-1,405 |
Hover/Click |
Total Volume and Open Interest |
38,437 |
226,629 |
+493 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Sep21 |
210903 |
190.70 |
190.85 |
190.55 |
190.55 |
-1.35 |
3 |
59 |
+0 |
Hover/Click |
Dec21 |
210903 |
193.50 |
195.20 |
191.15 |
193.00 |
-1.35 |
17,352 |
138,287 |
+131 |
Hover/Click |
Mar22 |
210903 |
197.30 |
197.90 |
193.80 |
195.70 |
-1.35 |
7,953 |
68,797 |
+469 |
Hover/Click |
May22 |
210903 |
198.45 |
198.85 |
194.90 |
196.70 |
-1.30 |
4,119 |
33,005 |
+1,370 |
Hover/Click |
Jul22 |
210903 |
199.35 |
199.35 |
195.35 |
197.20 |
-1.30 |
1,891 |
11,612 |
+227 |
Hover/Click |
Sep22 |
210903 |
199.80 |
199.80 |
195.65 |
197.65 |
-1.30 |
398 |
8,185 |
+38 |
Hover/Click |
Total Volume and Open Interest |
32,034 |
280,979 |
+2,372 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Sep21 |
210903 |
146.30 |
146.50 |
143.80 |
143.80 |
-0.90 |
508 |
10 |
-508 |
Hover/Click |
Nov21 |
210903 |
140.65 |
140.65 |
138.05 |
138.35 |
-2.30 |
732 |
10,522 |
-21 |
Hover/Click |
Jan22 |
210903 |
141.80 |
141.80 |
139.30 |
139.30 |
-2.45 |
103 |
971 |
+1 |
Hover/Click |
Mar22 |
210903 |
142.20 |
143.50 |
141.80 |
141.80 |
-2.65 |
46 |
166 |
+36 |
Hover/Click |
May22 |
210903 |
142.95 |
142.95 |
142.95 |
142.95 |
-2.05 |
0 |
39 |
+0 |
Hover/Click |
Jul22 |
210903 |
144.90 |
144.90 |
144.90 |
144.90 |
-2.05 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,389 |
11,709 |
-492 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct21 |
210903 |
19.90 |
19.91 |
19.55 |
19.62 |
-0.28 |
58,848 |
385,760 |
-6,742 |
Hover/Click |
Mar22 |
210903 |
20.60 |
20.60 |
20.24 |
20.32 |
-0.30 |
43,943 |
284,713 |
+11,898 |
Hover/Click |
May22 |
210903 |
19.93 |
19.94 |
19.64 |
19.72 |
-0.25 |
19,273 |
131,113 |
+1,487 |
Hover/Click |
Jul22 |
210903 |
19.18 |
19.20 |
18.93 |
19.03 |
-0.20 |
10,267 |
99,362 |
+84 |
Hover/Click |
Oct22 |
210903 |
18.91 |
18.92 |
18.69 |
18.81 |
-0.16 |
3,913 |
78,168 |
+1,771 |
Hover/Click |
Mar23 |
210903 |
18.82 |
18.82 |
18.61 |
18.75 |
-0.13 |
1,840 |
35,123 |
+666 |
Hover/Click |
May23 |
210903 |
17.68 |
17.68 |
17.50 |
17.60 |
-0.15 |
527 |
14,495 |
+14 |
Hover/Click |
Jul23 |
210903 |
16.72 |
16.79 |
16.62 |
16.71 |
-0.16 |
309 |
19,278 |
+19 |
Hover/Click |
Total Volume and Open Interest |
139,540 |
1,068,438 |
+9,442 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Sep21 |
210903 |
1786 |
1796 |
1764 |
1766 |
-18 |
5,940 |
16,204 |
-11,665 |
Hover/Click |
Dec21 |
210903 |
1802 |
1812 |
1798 |
1801 |
+4 |
11,556 |
87,981 |
-1,687 |
Hover/Click |
Mar22 |
210903 |
1783 |
1796 |
1783 |
1788 |
+3 |
6,916 |
72,957 |
-128 |
Hover/Click |
May22 |
210903 |
1773 |
1784 |
1773 |
1781 |
+6 |
3,237 |
36,570 |
+37 |
Hover/Click |
Jul22 |
210903 |
1752 |
1759 |
1743 |
1756 |
+2 |
1,957 |
23,108 |
+416 |
Hover/Click |
Sep22 |
210903 |
1740 |
1744 |
1727 |
1741 |
+1 |
1,310 |
27,105 |
-55 |
Hover/Click |
Dec22 |
210903 |
1731 |
1735 |
1719 |
1731 |
-1 |
896 |
16,876 |
+373 |
Hover/Click |
Total Volume and Open Interest |
31,878 |
284,906 |
-12,712 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Oct21 |
210903 |
488.20 |
490.10 |
484.20 |
485.10 |
-3.80 |
5,703 |
20,507 |
-2,081 |
Hover/Click |
Dec21 |
210903 |
509.10 |
510.70 |
503.60 |
506.70 |
-4.00 |
4,094 |
28,445 |
+1,674 |
Hover/Click |
Mar22 |
210903 |
519.20 |
519.60 |
512.70 |
516.10 |
-3.80 |
924 |
16,708 |
+182 |
Hover/Click |
May22 |
210903 |
515.40 |
515.70 |
509.10 |
512.20 |
-3.80 |
537 |
9,305 |
+99 |
Hover/Click |
Aug22 |
210903 |
505.00 |
505.20 |
500.00 |
502.40 |
-3.20 |
149 |
6,544 |
+6 |
Hover/Click |
Total Volume and Open Interest |
11,495 |
85,861 |
-133 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct21 |
210903 |
95.50 |
95.62 |
95.38 |
95.62 |
+0.48 |
36 |
349 |
+4 |
Hover/Click |
Dec21 |
210903 |
93.21 |
94.60 |
93.01 |
94.02 |
+0.73 |
15,452 |
152,722 |
-1,742 |
Hover/Click |
Mar22 |
210903 |
92.52 |
93.77 |
92.52 |
93.26 |
+0.62 |
4,538 |
63,090 |
+304 |
Hover/Click |
May22 |
210903 |
92.01 |
93.08 |
91.95 |
92.67 |
+0.60 |
1,203 |
17,830 |
-216 |
Hover/Click |
Jul22 |
210903 |
90.46 |
91.32 |
90.46 |
90.98 |
+0.50 |
636 |
14,338 |
+224 |
Hover/Click |
Oct22 |
210903 |
85.58 |
85.58 |
85.58 |
85.58 |
+0.42 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
22,189 |
267,868 |
-1,265 |
|
Lumber(CME) |
Weekly |
Monthly |
Sep21 |
210903 |
520.9 |
555.0 |
516.8 |
547.2 |
+30.3 |
119 |
500 |
-72 |
|
Nov21 |
210903 |
593.4 |
639.2 |
590.4 |
639.2 |
+63.0 |
156 |
1,347 |
+13 |
|
Jan22 |
210903 |
600.0 |
645.1 |
600.0 |
642.4 |
+50.3 |
21 |
276 |
+10 |
|
Mar22 |
210903 |
656.3 |
656.3 |
648.9 |
648.9 |
+47.8 |
0 |
43 |
+0 |
|
May22 |
210903 |
657.0 |
657.0 |
657.0 |
657.0 |
+47.8 |
0 |
21 |
+0 |
|
Jul22 |
210903 |
642.2 |
642.2 |
642.2 |
642.2 |
+47.8 |
|
|
|
|
Sep22 |
210903 |
642.2 |
642.2 |
642.2 |
642.2 |
+47.8 |
|
|
|
|
Total Volume and Open Interest |
296 |
2,187 |
-49 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Oct21 |
210903 |
69.76 |
70.53 |
69.05 |
69.29 |
-0.70 |
399,497 |
339,387 |
-11,641 |
Hover/Click |
Nov21 |
210903 |
69.51 |
70.27 |
68.87 |
69.07 |
-0.66 |
124,268 |
250,630 |
+5,093 |
Hover/Click |
Dec21 |
210903 |
69.15 |
69.92 |
68.58 |
68.79 |
-0.62 |
114,024 |
272,927 |
+9,761 |
Hover/Click |
Jan22 |
210903 |
68.79 |
69.53 |
68.25 |
68.46 |
-0.59 |
37,889 |
122,161 |
+8,798 |
Hover/Click |
Feb22 |
210903 |
68.47 |
69.10 |
67.94 |
68.11 |
-0.56 |
39,847 |
69,575 |
+2,937 |
Hover/Click |
Mar22 |
210903 |
68.05 |
68.68 |
67.58 |
67.75 |
-0.54 |
39,853 |
104,270 |
-1,133 |
Hover/Click |
Apr22 |
210903 |
67.63 |
68.20 |
67.21 |
67.38 |
-0.52 |
10,839 |
47,648 |
+2,116 |
Hover/Click |
May22 |
210903 |
67.26 |
67.82 |
66.83 |
66.99 |
-0.50 |
4,243 |
53,872 |
-251 |
Hover/Click |
Jun22 |
210903 |
66.85 |
67.45 |
66.38 |
66.58 |
-0.49 |
26,520 |
142,294 |
-19 |
Hover/Click |
Jul22 |
210903 |
66.62 |
66.93 |
66.06 |
66.16 |
-0.47 |
6,063 |
40,511 |
-434 |
Hover/Click |
Aug22 |
210903 |
66.38 |
66.38 |
65.58 |
65.73 |
-0.46 |
4,705 |
37,180 |
+355 |
Hover/Click |
Sep22 |
210903 |
65.52 |
66.03 |
65.18 |
65.32 |
-0.44 |
9,898 |
55,374 |
-157 |
Hover/Click |
Oct22 |
210903 |
64.92 |
64.92 |
64.92 |
64.92 |
-0.42 |
325 |
20,551 |
+28 |
Hover/Click |
Nov22 |
210903 |
64.44 |
64.54 |
64.36 |
64.54 |
-0.40 |
386 |
29,140 |
+34 |
Hover/Click |
Dec22 |
210903 |
64.33 |
64.86 |
63.95 |
64.17 |
-0.39 |
33,213 |
183,402 |
+1,333 |
Hover/Click |
Jan23 |
210903 |
63.74 |
63.74 |
63.74 |
63.74 |
-0.37 |
235 |
19,096 |
-59 |
Hover/Click |
Total Volume and Open Interest |
865,086 |
2,091,309 |
+17,124 |
|
e-miNY Crude Oil(NYM) |
Oct21 |
210903 |
69.725 |
70.525 |
69.100 |
69.300 |
-0.700 |
17,423 |
1,765 |
-26 |
|
Nov21 |
210903 |
69.525 |
70.275 |
68.900 |
69.075 |
-0.650 |
1,209 |
418 |
+11 |
|
Dec21 |
210903 |
69.175 |
69.900 |
68.625 |
68.800 |
-0.600 |
183 |
572 |
-6 |
|
Jan22 |
210903 |
68.850 |
69.500 |
68.325 |
68.450 |
-0.600 |
11 |
55 |
+1 |
|
Feb22 |
210903 |
68.100 |
68.100 |
68.100 |
68.100 |
-0.575 |
0 |
15 |
+0 |
|
Mar22 |
210903 |
68.100 |
68.575 |
67.600 |
67.750 |
-0.550 |
5 |
35 |
+1 |
|
Apr22 |
210903 |
67.750 |
68.250 |
67.300 |
67.375 |
-0.525 |
4 |
64 |
+0 |
|
May22 |
210903 |
66.800 |
67.000 |
66.800 |
67.000 |
-0.500 |
15 |
16 |
-4 |
|
Jun22 |
210903 |
66.575 |
66.575 |
66.575 |
66.575 |
-0.500 |
3 |
95 |
+2 |
|
Jul22 |
210903 |
67.975 |
68.225 |
66.150 |
66.150 |
-0.475 |
0 |
15 |
+0 |
|
Total Volume and Open Interest |
18,863 |
3,212 |
-20 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Oct21 |
210903 |
216.21 |
218.48 |
214.90 |
215.94 |
-0.83 |
58,199 |
130,042 |
+3,538 |
Hover/Click |
Nov21 |
210903 |
215.85 |
217.89 |
214.39 |
215.38 |
-0.91 |
32,824 |
68,552 |
+6,314 |
Hover/Click |
Dec21 |
210903 |
215.28 |
217.35 |
213.85 |
214.79 |
-0.96 |
24,871 |
55,415 |
+205 |
Hover/Click |
Jan22 |
210903 |
215.28 |
216.63 |
213.36 |
214.21 |
-1.00 |
9,728 |
27,547 |
+999 |
Hover/Click |
Feb22 |
210903 |
213.75 |
215.68 |
212.50 |
213.36 |
-0.97 |
4,948 |
13,987 |
+192 |
Hover/Click |
Mar22 |
210903 |
213.26 |
214.40 |
211.32 |
212.05 |
-0.93 |
5,856 |
27,114 |
+690 |
Hover/Click |
Apr22 |
210903 |
212.00 |
212.40 |
209.55 |
210.22 |
-0.87 |
1,197 |
7,288 |
+118 |
Hover/Click |
May22 |
210903 |
210.71 |
210.71 |
208.25 |
208.94 |
-0.80 |
1,150 |
6,534 |
+35 |
Hover/Click |
Jun22 |
210903 |
208.96 |
210.08 |
207.10 |
208.01 |
-0.74 |
3,271 |
28,834 |
+109 |
Hover/Click |
Jul22 |
210903 |
209.41 |
209.50 |
207.30 |
207.76 |
-0.74 |
444 |
4,265 |
-74 |
Hover/Click |
Aug22 |
210903 |
209.32 |
209.32 |
207.66 |
207.66 |
-0.74 |
255 |
2,871 |
+45 |
Hover/Click |
Sep22 |
210903 |
207.68 |
207.68 |
207.68 |
207.68 |
-0.71 |
177 |
3,237 |
+21 |
Hover/Click |
Oct22 |
210903 |
207.76 |
207.76 |
207.76 |
207.76 |
-0.70 |
121 |
2,643 |
+54 |
Hover/Click |
Nov22 |
210903 |
207.74 |
207.74 |
207.74 |
207.74 |
-0.69 |
93 |
1,420 |
+41 |
Hover/Click |
Total Volume and Open Interest |
143,317 |
403,279 |
+12,283 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Oct21 |
210903 |
215.77 |
219.36 |
213.55 |
215.40 |
-0.95 |
91,566 |
131,085 |
-5,094 |
Hover/Click |
Nov21 |
210903 |
208.89 |
211.85 |
206.90 |
208.70 |
-0.70 |
71,655 |
70,176 |
+4,971 |
Hover/Click |
Dec21 |
210903 |
204.43 |
207.19 |
202.84 |
204.51 |
-0.54 |
35,676 |
59,453 |
-2,329 |
Hover/Click |
Jan22 |
210903 |
202.56 |
205.18 |
201.22 |
202.77 |
-0.51 |
11,333 |
18,946 |
-40 |
Hover/Click |
Feb22 |
210903 |
202.33 |
204.60 |
201.40 |
202.58 |
-0.47 |
4,531 |
9,118 |
+228 |
Hover/Click |
Mar22 |
210903 |
202.87 |
205.49 |
202.01 |
203.39 |
-0.46 |
3,190 |
14,569 |
+400 |
Hover/Click |
Apr22 |
210903 |
216.15 |
216.93 |
213.52 |
215.02 |
-0.68 |
1,565 |
7,015 |
-31 |
Hover/Click |
May22 |
210903 |
216.51 |
216.51 |
213.45 |
214.80 |
-0.65 |
1,480 |
4,091 |
+225 |
Hover/Click |
Jun22 |
210903 |
213.97 |
215.28 |
212.02 |
213.38 |
-0.67 |
1,403 |
4,839 |
-213 |
Hover/Click |
Jul22 |
210903 |
212.07 |
212.90 |
210.50 |
211.45 |
-0.66 |
397 |
2,668 |
-14 |
Hover/Click |
Total Volume and Open Interest |
223,070 |
329,879 |
-1,886 |
|
e-miNY RBOB Gasoline(NYM) |
Oct21 |
210903 |
215.40 |
215.40 |
215.40 |
215.40 |
-0.95 |
|
|
|
|
Nov21 |
210903 |
208.70 |
208.70 |
208.70 |
208.70 |
-0.70 |
|
|
|
|
Dec21 |
210903 |
204.51 |
204.51 |
204.51 |
204.51 |
-0.54 |
|
|
|
|
Jan22 |
210903 |
202.77 |
202.77 |
202.77 |
202.77 |
-0.51 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Natural Gas(NYM) |
Weekly |
Monthly |
Oct21 |
210903 |
4.627 |
4.718 |
4.586 |
4.712 |
+0.071 |
241,159 |
244,057 |
-4,081 |
Hover/Click |
Nov21 |
210903 |
4.681 |
4.771 |
4.642 |
4.762 |
+0.070 |
88,357 |
202,377 |
+3,008 |
Hover/Click |
Dec21 |
210903 |
4.756 |
4.862 |
4.733 |
4.850 |
+0.070 |
41,711 |
91,850 |
-227 |
Hover/Click |
Jan22 |
210903 |
4.816 |
4.913 |
4.785 |
4.905 |
+0.073 |
58,965 |
147,411 |
+2,105 |
Hover/Click |
Feb22 |
210903 |
4.701 |
4.797 |
4.675 |
4.791 |
+0.074 |
22,629 |
55,980 |
+216 |
Hover/Click |
Mar22 |
210903 |
4.336 |
4.427 |
4.310 |
4.420 |
+0.069 |
44,508 |
113,678 |
+2,332 |
Hover/Click |
Apr22 |
210903 |
3.566 |
3.628 |
3.560 |
3.628 |
+0.047 |
34,545 |
118,255 |
+1,810 |
Hover/Click |
May22 |
210903 |
3.459 |
3.521 |
3.458 |
3.521 |
+0.049 |
15,910 |
111,096 |
+2,525 |
Hover/Click |
Jun22 |
210903 |
3.486 |
3.549 |
3.485 |
3.549 |
+0.050 |
6,366 |
35,251 |
+943 |
Hover/Click |
Jul22 |
210903 |
3.517 |
3.579 |
3.517 |
3.579 |
+0.049 |
3,652 |
29,471 |
+448 |
Hover/Click |
Aug22 |
210903 |
3.524 |
3.587 |
3.523 |
3.587 |
+0.049 |
2,802 |
30,345 |
+148 |
Hover/Click |
Sep22 |
210903 |
3.510 |
3.570 |
3.510 |
3.568 |
+0.045 |
4,029 |
33,085 |
+139 |
Hover/Click |
Oct22 |
210903 |
3.539 |
3.596 |
3.538 |
3.595 |
+0.044 |
9,776 |
83,607 |
+2,035 |
Hover/Click |
Nov22 |
210903 |
3.632 |
3.661 |
3.629 |
3.657 |
+0.044 |
1,680 |
31,213 |
+332 |
Hover/Click |
Dec22 |
210903 |
3.758 |
3.785 |
3.755 |
3.782 |
+0.044 |
783 |
24,729 |
+1 |
Hover/Click |
Jan23 |
210903 |
3.835 |
3.861 |
3.835 |
3.860 |
+0.046 |
1,918 |
19,983 |
+257 |
Hover/Click |
Total Volume and Open Interest |
583,666 |
1,446,348 |
+12,556 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Nov21 |
210903 |
72.86 |
73.69 |
72.40 |
72.61 |
-0.42 |
282,490 |
569,337 |
-17,633 |
Hover/Click |
Dec21 |
210903 |
72.17 |
73.01 |
71.77 |
71.98 |
-0.43 |
205,871 |
379,070 |
+15,948 |
Hover/Click |
Jan22 |
210903 |
71.62 |
72.40 |
71.20 |
71.40 |
-0.44 |
69,104 |
165,754 |
+1,843 |
Hover/Click |
Feb22 |
210903 |
71.05 |
71.87 |
70.69 |
70.90 |
-0.45 |
29,669 |
101,380 |
+3,157 |
Hover/Click |
Mar22 |
210903 |
70.73 |
71.39 |
70.25 |
70.48 |
-0.44 |
24,920 |
111,511 |
-90 |
Hover/Click |
Apr22 |
210903 |
70.29 |
71.00 |
69.86 |
70.10 |
-0.42 |
10,652 |
47,280 |
+1,098 |
Hover/Click |
May22 |
210903 |
69.84 |
70.59 |
69.49 |
69.73 |
-0.41 |
7,327 |
54,035 |
+75 |
Hover/Click |
Jun22 |
210903 |
69.73 |
70.22 |
69.12 |
69.36 |
-0.40 |
29,996 |
162,141 |
-919 |
Hover/Click |
Jul22 |
210903 |
69.50 |
69.84 |
68.77 |
69.01 |
-0.39 |
5,250 |
39,461 |
-496 |
Hover/Click |
Aug22 |
210903 |
68.84 |
68.84 |
68.67 |
68.67 |
-0.37 |
2,967 |
32,394 |
+963 |
Hover/Click |
Sep22 |
210903 |
68.32 |
68.32 |
68.32 |
68.32 |
-0.36 |
6,707 |
43,088 |
+38 |
Hover/Click |
Oct22 |
210903 |
67.98 |
67.98 |
67.98 |
67.98 |
-0.34 |
686 |
26,889 |
-278 |
Hover/Click |
Nov22 |
210903 |
67.65 |
67.65 |
67.65 |
67.65 |
-0.32 |
217 |
25,826 |
+41 |
Hover/Click |
Dec22 |
210903 |
67.60 |
68.05 |
67.06 |
67.31 |
-0.31 |
35,030 |
185,789 |
-93 |
Hover/Click |
Total Volume and Open Interest |
726,678 |
2,257,709 |
+3,960 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Sep21 |
210903 |
615.00 |
619.00 |
609.25 |
613.25 |
-4.00 |
42,506 |
109,824 |
-5,835 |
Hover/Click |
Oct21 |
210903 |
614.50 |
618.50 |
609.25 |
613.00 |
-3.75 |
86,922 |
210,747 |
-6,403 |
Hover/Click |
Nov21 |
210903 |
609.00 |
614.75 |
605.75 |
609.50 |
-3.75 |
48,984 |
147,580 |
+4,192 |
Hover/Click |
Dec21 |
210903 |
609.75 |
609.75 |
601.00 |
604.75 |
-3.50 |
56,643 |
172,286 |
-3,745 |
Hover/Click |
Jan22 |
210903 |
602.50 |
606.75 |
598.75 |
602.00 |
-3.50 |
11,343 |
70,829 |
-415 |
Hover/Click |
Feb22 |
210903 |
600.50 |
604.75 |
596.75 |
600.00 |
-3.50 |
5,774 |
24,744 |
+668 |
Hover/Click |
Mar22 |
210903 |
598.25 |
602.00 |
594.75 |
597.75 |
-3.50 |
2,856 |
32,849 |
+189 |
Hover/Click |
Apr22 |
210903 |
595.75 |
599.25 |
592.00 |
595.25 |
-3.50 |
1,777 |
14,680 |
+425 |
Hover/Click |
May22 |
210903 |
593.50 |
596.75 |
590.50 |
593.00 |
-3.50 |
767 |
14,627 |
-8 |
Hover/Click |
Jun22 |
210903 |
591.25 |
595.25 |
588.50 |
591.00 |
-3.25 |
4,009 |
66,912 |
+203 |
Hover/Click |
Total Volume and Open Interest |
267,906 |
970,370 |
-10,023 |
|
Ethanol(CBOT) |
Oct21 |
210903 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Nov21 |
210903 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Dec21 |
210903 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Jan22 |
210903 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Feb22 |
210903 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Mar22 |
210903 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Apr22 |
210903 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
May22 |
210903 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Oct21 |
210903 |
69.79 |
70.53 |
69.13 |
69.29 |
-0.70 |
30,485 |
66,036 |
-5,987 |
Hover/Click |
Nov21 |
210903 |
69.54 |
70.23 |
68.88 |
69.07 |
-0.66 |
42,806 |
55,992 |
+1,197 |
Hover/Click |
Dec21 |
210903 |
69.13 |
69.88 |
68.70 |
68.79 |
-0.62 |
45,684 |
98,265 |
+285 |
Hover/Click |
Jan22 |
210903 |
68.77 |
69.50 |
68.39 |
68.46 |
-0.59 |
25,317 |
20,776 |
+404 |
Hover/Click |
Feb22 |
210903 |
68.38 |
69.02 |
68.04 |
68.11 |
-0.56 |
11,680 |
9,310 |
-119 |
Hover/Click |
Mar22 |
210903 |
68.32 |
68.61 |
67.69 |
67.75 |
-0.54 |
8,399 |
25,303 |
+1,135 |
Hover/Click |
Apr22 |
210903 |
67.70 |
68.25 |
67.38 |
67.38 |
-0.52 |
1,658 |
11,530 |
+155 |
Hover/Click |
May22 |
210903 |
67.22 |
67.22 |
66.99 |
66.99 |
-0.50 |
625 |
7,451 |
-49 |
Hover/Click |
Jun22 |
210903 |
66.97 |
67.36 |
66.58 |
66.58 |
-0.49 |
7,565 |
49,087 |
+443 |
Hover/Click |
Jul22 |
210903 |
66.16 |
66.16 |
66.16 |
66.16 |
-0.47 |
367 |
3,754 |
-58 |
Hover/Click |
Aug22 |
210903 |
65.73 |
65.73 |
65.73 |
65.73 |
-0.46 |
240 |
4,352 |
-152 |
Hover/Click |
Sep22 |
210903 |
65.32 |
65.32 |
65.32 |
65.32 |
-0.44 |
965 |
8,996 |
-244 |
Hover/Click |
Oct22 |
210903 |
64.92 |
64.92 |
64.92 |
64.92 |
-0.42 |
26 |
4,298 |
-24 |
Hover/Click |
Nov22 |
210903 |
64.54 |
64.54 |
64.54 |
64.54 |
-0.40 |
85 |
5,942 |
-61 |
Hover/Click |
Dec22 |
210903 |
64.74 |
64.74 |
64.15 |
64.17 |
-0.39 |
5,832 |
87,946 |
+143 |
Hover/Click |
Jan23 |
210903 |
63.74 |
63.74 |
63.74 |
63.74 |
-0.37 |
96 |
1,761 |
-3 |
Hover/Click |
Total Volume and Open Interest |
183,579 |
532,873 |
-2,773 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep21 |
210903 |
92.240 |
92.265 |
91.800 |
92.033 |
-0.195 |
17,413 |
43,303 |
-960 |
Hover/Click |
Dec21 |
210903 |
92.225 |
92.255 |
91.935 |
92.020 |
-0.213 |
1,133 |
4,529 |
+391 |
Hover/Click |
Mar22 |
210903 |
92.100 |
92.150 |
91.945 |
91.965 |
-0.223 |
41 |
472 |
+41 |
Hover/Click |
Total Volume and Open Interest |
18,587 |
48,309 |
-528 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep21 |
210903 |
74.01 |
74.79 |
73.96 |
74.59 |
+0.55 |
79,455 |
177,162 |
-2,598 |
Hover/Click |
Dec21 |
210903 |
74.07 |
74.82 |
74.00 |
74.62 |
+0.55 |
1,865 |
2,672 |
+729 |
Hover/Click |
Mar22 |
210903 |
74.12 |
74.84 |
74.06 |
74.67 |
+0.55 |
0 |
48 |
+0 |
Hover/Click |
Total Volume and Open Interest |
81,489 |
180,305 |
-1,779 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep21 |
210903 |
138.36 |
138.93 |
138.18 |
138.80 |
+0.41 |
67,036 |
188,650 |
+2,780 |
Hover/Click |
Dec21 |
210903 |
138.40 |
138.94 |
138.20 |
138.82 |
+0.41 |
1,280 |
6,909 |
+136 |
Hover/Click |
Mar22 |
210903 |
138.48 |
138.96 |
138.25 |
138.85 |
+0.41 |
6 |
252 |
+0 |
Hover/Click |
Total Volume and Open Interest |
68,388 |
196,930 |
+2,920 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep21 |
210903 |
79.66 |
80.04 |
79.62 |
79.91 |
+0.26 |
64,646 |
154,317 |
-1,621 |
Hover/Click |
Dec21 |
210903 |
79.66 |
80.09 |
79.62 |
79.90 |
+0.26 |
2,451 |
12,951 |
+589 |
Hover/Click |
Mar22 |
210903 |
79.79 |
80.01 |
79.76 |
79.91 |
+0.27 |
22 |
1,048 |
+17 |
Hover/Click |
Jun22 |
210903 |
79.96 |
79.96 |
79.88 |
79.88 |
+0.27 |
0 |
187 |
+0 |
Hover/Click |
Total Volume and Open Interest |
67,307 |
169,439 |
-1,000 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep21 |
210903 |
90.96 |
91.30 |
90.86 |
91.22 |
+0.28 |
115,909 |
189,291 |
-1,881 |
Hover/Click |
Dec21 |
210903 |
91.03 |
91.32 |
90.92 |
91.29 |
+0.28 |
1,309 |
2,751 |
+226 |
Hover/Click |
Mar22 |
210903 |
91.48 |
91.48 |
91.08 |
91.40 |
+0.27 |
132 |
168 |
+131 |
Hover/Click |
Total Volume and Open Interest |
117,375 |
192,482 |
-1,517 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep21 |
210903 |
109.39 |
109.72 |
109.20 |
109.51 |
+0.16 |
18,930 |
42,023 |
+8 |
Hover/Click |
Dec21 |
210903 |
109.62 |
109.96 |
109.44 |
109.75 |
+0.16 |
334 |
1,029 |
+96 |
Hover/Click |
Mar22 |
210903 |
110.04 |
110.22 |
109.79 |
110.04 |
+0.15 |
0 |
78 |
+0 |
Hover/Click |
Total Volume and Open Interest |
19,266 |
43,164 |
+104 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep21 |
210903 |
118.76 |
119.12 |
118.68 |
118.93 |
+0.16 |
154,692 |
663,203 |
-10,434 |
Hover/Click |
Dec21 |
210903 |
118.98 |
119.32 |
118.90 |
119.14 |
+0.16 |
6,827 |
21,043 |
+1,687 |
Hover/Click |
Mar22 |
210903 |
119.26 |
119.56 |
119.16 |
119.39 |
+0.15 |
89 |
9,835 |
-13 |
Hover/Click |
Total Volume and Open Interest |
162,140 |
696,421 |
-8,689 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Sep21 |
210903 |
500.25 |
503.50 |
500.00 |
502.00 |
+1.75 |
49,135 |
159,216 |
+10,552 |
Hover/Click |
Dec21 |
210903 |
494.25 |
497.00 |
493.88 |
495.88 |
+1.63 |
1,446 |
5,673 |
+1,066 |
Hover/Click |
Total Volume and Open Interest |
50,583 |
164,905 |
+11,620 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Oct21 |
210903 |
192.80 |
194.20 |
191.60 |
192.30 |
+0.10 |
6,182 |
20,307 |
+1,229 |
|
Nov21 |
210903 |
191.85 |
193.15 |
190.75 |
191.40 |
+0.10 |
522 |
364 |
+256 |
|
Dec21 |
210903 |
191.65 |
191.85 |
189.85 |
190.40 |
+0.05 |
243 |
2,520 |
-61 |
Hover/Click |
Jan22 |
210903 |
189.10 |
190.20 |
188.90 |
189.10 |
-0.10 |
|
|
|
|
Total Volume and Open Interest |
6,947 |
23,191 |
+1,424 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep21 |
210903 |
165~030 |
165~160 |
164~030 |
164~150 |
-0~160 |
20,069 |
20,378 |
-14,389 |
Hover/Click |
Dec21 |
210903 |
163~160 |
164~000 |
162~170 |
162~290 |
-0~160 |
389,639 |
1,195,905 |
+5,533 |
Hover/Click |
Mar22 |
210903 |
162~140 |
162~140 |
162~140 |
162~140 |
-0~160 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
409,708 |
1,216,284 |
-8,856 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210903 |
134~060 |
134~155 |
133~280 |
134~000 |
-0~040 |
80,892 |
87,118 |
-30,904 |
Hover/Click |
Dec21 |
210903 |
133~185 |
133~280 |
133~080 |
133~125 |
-0~045 |
1,476,882 |
3,865,385 |
+36,962 |
Hover/Click |
Mar22 |
210903 |
133~050 |
133~050 |
133~000 |
133~015 |
-0~045 |
1 |
13 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,557,775 |
3,952,516 |
+6,059 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210903 |
124~062 |
124~122 |
124~044 |
124~054 |
-0~004 |
46,408 |
59,214 |
-20,534 |
Hover/Click |
Dec21 |
210903 |
123~240 |
123~300 |
123~210 |
123~220 |
-0~006 |
816,472 |
3,385,831 |
-7,358 |
Hover/Click |
Mar22 |
210903 |
123~220 |
123~220 |
123~220 |
123~220 |
-0~006 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
862,880 |
3,445,045 |
-27,892 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210903 |
110~103 |
110~114 |
110~103 |
110~106 |
+0~003 |
11,004 |
41,441 |
-6,808 |
Hover/Click |
Dec21 |
210903 |
110~052 |
110~062 |
110~050 |
110~054 |
+0~004 |
231,460 |
1,913,131 |
+9,967 |
Hover/Click |
Mar22 |
210903 |
110~054 |
110~054 |
110~054 |
110~054 |
+0~004 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
242,464 |
1,954,572 |
+3,159 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Sep21 |
210903 |
99.880 |
99.882 |
99.878 |
99.882 |
+0.003 |
52,720 |
1,003,208 |
-1,430 |
|
Dec21 |
210903 |
99.825 |
99.825 |
99.820 |
99.825 |
unch |
60,645 |
1,111,925 |
+3,502 |
|
Mar22 |
210903 |
99.855 |
99.860 |
99.850 |
99.855 |
unch |
38,841 |
974,424 |
+2,908 |
|
Jun22 |
210903 |
99.810 |
99.825 |
99.810 |
99.815 |
unch |
69,742 |
799,120 |
-2,070 |
|
Sep22 |
210903 |
99.730 |
99.745 |
99.720 |
99.730 |
+0.005 |
99,075 |
807,490 |
+1,535 |
|
Dec22 |
210903 |
99.580 |
99.615 |
99.575 |
99.590 |
+0.010 |
84,653 |
1,013,635 |
+4,995 |
|
Mar23 |
210903 |
99.490 |
99.540 |
99.485 |
99.495 |
+0.010 |
103,784 |
987,475 |
-6,555 |
|
Jun23 |
210903 |
99.365 |
99.430 |
99.360 |
99.370 |
+0.010 |
87,022 |
728,679 |
-4,533 |
|
Sep23 |
210903 |
99.160 |
99.225 |
99.150 |
99.155 |
+0.005 |
106,041 |
767,526 |
-3,607 |
|
Dec23 |
210903 |
99.045 |
99.100 |
99.025 |
99.035 |
unch |
147,121 |
1,016,528 |
-8,172 |
|
Mar24 |
210903 |
98.945 |
99.005 |
98.925 |
98.930 |
-0.005 |
57,833 |
374,718 |
-467 |
|
Jun24 |
210903 |
98.855 |
98.920 |
98.825 |
98.835 |
-0.010 |
56,263 |
408,612 |
-2,687 |
|
Sep24 |
210903 |
98.775 |
98.830 |
98.740 |
98.745 |
-0.020 |
40,436 |
411,503 |
+892 |
|
Dec24 |
210903 |
98.685 |
98.745 |
98.650 |
98.655 |
-0.025 |
61,788 |
920,256 |
+3,718 |
|
Mar25 |
210903 |
98.635 |
98.685 |
98.590 |
98.600 |
-0.025 |
31,646 |
335,454 |
-1,219 |
|
Jun25 |
210903 |
98.575 |
98.630 |
98.530 |
98.540 |
-0.025 |
21,271 |
192,252 |
+10 |
|
Sep25 |
210903 |
98.520 |
98.570 |
98.470 |
98.480 |
-0.030 |
15,984 |
188,275 |
+2,226 |
|
Dec25 |
210903 |
98.455 |
98.505 |
98.405 |
98.410 |
-0.035 |
16,828 |
179,937 |
+54 |
|
Total Volume and Open Interest |
1,204,518 |
12,654,234 |
-692 |
|
Ultra T-Bond(CBOT) |
Sep21 |
210903 |
200~06 |
200~29 |
198~06 |
198~20 |
-1~09 |
10,085 |
29,999 |
-5,188 |
|
Dec21 |
210903 |
198~11 |
199~08 |
196~11 |
196~25 |
-1~09 |
174,967 |
1,231,600 |
+3,317 |
|
Mar22 |
210903 |
196~25 |
196~25 |
196~25 |
196~25 |
-1~09 |
|
|
|
|
Total Volume and Open Interest |
185,052 |
1,261,599 |
-1,871 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep21 |
210903 |
150~030 |
150~145 |
149~165 |
149~225 |
-0~105 |
24,628 |
35,704 |
-11,207 |
|
Dec21 |
210903 |
148~080 |
148~200 |
147~205 |
147~265 |
-0~110 |
303,434 |
1,409,501 |
+3,322 |
|
Mar22 |
210903 |
147~265 |
147~265 |
147~265 |
147~265 |
-0~110 |
|
|
|
|
Total Volume and Open Interest |
328,062 |
1,445,205 |
-7,885 |
|
30 Day Federal Funds(CBOT) |
Sep21 |
210903 |
99.923 |
99.927 |
99.920 |
99.925 |
+0.005 |
23,042 |
93,364 |
+7,294 |
|
Oct21 |
210903 |
99.930 |
99.930 |
99.920 |
99.930 |
+0.005 |
3,646 |
87,881 |
+346 |
|
Nov21 |
210903 |
99.925 |
99.930 |
99.920 |
99.925 |
+0.005 |
2,206 |
96,210 |
+690 |
|
Dec21 |
210903 |
99.920 |
99.925 |
99.920 |
99.925 |
+0.005 |
7,202 |
57,074 |
-609 |
|
Jan22 |
210903 |
99.920 |
99.925 |
99.920 |
99.925 |
+0.005 |
9,034 |
85,169 |
-839 |
|
Feb22 |
210903 |
99.920 |
99.920 |
99.915 |
99.920 |
unch |
1,264 |
83,736 |
+9 |
|
Total Volume and Open Interest |
67,832 |
964,022 |
+12,938 |
|
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 |
210903 |
211.48 |
212.10 |
209.88 |
210.80 |
-0.80 |
188,324 |
372,721 |
+26,251 |
|
Dec21 |
210903 |
209.82 |
210.48 |
208.22 |
209.12 |
-0.82 |
81,106 |
103,526 |
+58,213 |
|
Mar22 |
210903 |
206.98 |
207.36 |
206.98 |
207.36 |
-1.12 |
|
|
|
|
Total Volume and Open Interest |
269,430 |
476,247 |
+84,464 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep21 |
210903 |
175.42 |
175.64 |
174.90 |
175.17 |
-0.30 |
1,141,218 |
1,605,849 |
-70,296 |
Hover/Click |
Dec21 |
210903 |
172.53 |
172.76 |
172.01 |
172.29 |
-0.29 |
463,067 |
518,220 |
+210,226 |
Hover/Click |
Mar22 |
210903 |
173.94 |
174.16 |
173.94 |
174.16 |
-0.69 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,604,285 |
2,124,070 |
+139,930 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep21 |
210903 |
135.04 |
135.10 |
134.88 |
134.93 |
-0.10 |
1,342,584 |
1,659,554 |
+179,569 |
Hover/Click |
Dec21 |
210903 |
135.79 |
135.87 |
135.65 |
135.71 |
-0.10 |
868,021 |
565,338 |
+374,087 |
Hover/Click |
Mar22 |
210903 |
136.92 |
136.93 |
136.92 |
136.93 |
-0.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,210,605 |
2,224,892 |
+553,656 |
|
Euro-Schatz(EUREX) |
Sep21 |
210903 |
112.29 |
112.29 |
112.25 |
112.26 |
-0.01 |
591,000 |
1,276,096 |
-171,047 |
|
Dec21 |
210903 |
112.29 |
112.31 |
112.26 |
112.28 |
-0.01 |
386,888 |
704,477 |
+255,908 |
|
Mar22 |
210903 |
112.26 |
112.26 |
112.26 |
112.26 |
-0.01 |
|
|
|
|
Total Volume and Open Interest |
977,888 |
1,980,573 |
+84,861 |
|
3-Mth Euribor(EUREX) |
Sep21 |
210903 |
100.555 |
100.555 |
100.550 |
100.550 |
unch |
0 |
1,541 |
+0 |
|
Dec21 |
210903 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
841 |
+0 |
|
Mar22 |
210903 |
100.530 |
100.530 |
100.530 |
100.530 |
unch |
0 |
878 |
+0 |
|
Total Volume and Open Interest |
0 |
4,382 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep21 |
210903 |
129~24 |
129~24 |
129~06 |
129~13 |
-0~08 |
1,296 |
7,136 |
-1,113 |
Hover/Click |
Dec21 |
210903 |
128~23 |
128~25 |
128~04 |
128~11 |
-0~08 |
286,844 |
723,590 |
-11,219 |
Hover/Click |
Total Volume and Open Interest |
288,580 |
730,741 |
-12,325 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Sep21 |
210903 |
99.93 |
99.93 |
99.93 |
99.93 |
unch |
28,761 |
479,345 |
+6,795 |
|
Dec21 |
210903 |
99.89 |
99.89 |
99.89 |
99.89 |
+0.00 |
13,084 |
466,791 |
-137 |
|
Mar22 |
210903 |
99.72 |
99.72 |
99.71 |
99.72 |
+0.01 |
25,321 |
469,559 |
-1,331 |
|
Jun22 |
210903 |
99.62 |
99.63 |
99.62 |
99.63 |
+0.00 |
33,255 |
315,737 |
+4,514 |
|
Sep22 |
210903 |
99.56 |
99.57 |
99.55 |
99.56 |
+0.00 |
37,992 |
377,993 |
-3,913 |
|
Dec22 |
210903 |
99.51 |
99.52 |
99.50 |
99.51 |
+0.00 |
59,281 |
455,988 |
+2,136 |
|
Total Volume and Open Interest |
385,386 |
4,616,553 |
+25,419 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Sep21 |
210903 |
100.545 |
100.550 |
100.545 |
100.550 |
unch |
14,561 |
397,759 |
-1,041 |
|
Dec21 |
210903 |
100.540 |
100.545 |
100.540 |
100.545 |
unch |
22,497 |
418,808 |
+3,532 |
|
Mar22 |
210903 |
100.530 |
100.530 |
100.525 |
100.530 |
unch |
17,352 |
293,264 |
-3,364 |
|
Total Volume and Open Interest |
565,467 |
4,307,751 |
+4,944 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep21 |
210903 |
99.98 |
99.99 |
99.98 |
99.99 |
unch |
3,162 |
111,522 |
-2,059 |
|
Dec21 |
210903 |
99.98 |
99.98 |
99.97 |
99.98 |
unch |
3,999 |
123,396 |
+1,467 |
|
Mar22 |
210903 |
99.95 |
99.95 |
99.94 |
99.95 |
unch |
2,649 |
137,509 |
+494 |
|
Jun22 |
210903 |
99.89 |
99.89 |
99.88 |
99.89 |
unch |
6,252 |
160,107 |
-1,467 |
|
Sep22 |
210903 |
99.79 |
99.80 |
99.78 |
99.79 |
-0.01 |
11,459 |
128,159 |
+3,066 |
|
Dec22 |
210903 |
99.66 |
99.67 |
99.66 |
99.66 |
-0.01 |
9,432 |
97,819 |
+1,132 |
|
Mar23 |
210903 |
99.54 |
99.55 |
99.54 |
99.54 |
-0.01 |
8,366 |
53,527 |
+1,608 |
|
Jun23 |
210903 |
99.43 |
99.43 |
99.41 |
99.42 |
-0.01 |
9,550 |
47,636 |
-2,719 |
|
Sep23 |
210903 |
99.31 |
99.31 |
99.30 |
99.30 |
-0.01 |
2,869 |
7,621 |
-151 |
|
Dec23 |
210903 |
99.21 |
99.21 |
99.19 |
99.19 |
-0.01 |
352 |
2,068 |
-262 |
|
Total Volume and Open Interest |
58,139 |
869,782 |
+1,146 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep21 |
210903 |
98.81 |
98.83 |
98.79 |
98.80 |
-0.01 |
209,007 |
1,333,979 |
+2,300 |
|
Dec21 |
210903 |
98.77 |
98.78 |
98.75 |
98.75 |
-0.02 |
2,796 |
3,865 |
+1,406 |
|
Total Volume and Open Interest |
211,803 |
1,337,844 |
+3,706 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep21 |
210903 |
99.71 |
99.72 |
99.71 |
99.71 |
-0.00 |
147,015 |
849,932 |
-6,572 |
|
Dec21 |
210903 |
99.60 |
99.60 |
99.58 |
99.58 |
-0.00 |
12,792 |
16,330 |
+11,836 |
|
Total Volume and Open Interest |
159,807 |
866,262 |
+5,264 |
|
Gold(CMX) |
Weekly |
Monthly |
Oct21 |
210903 |
1809.5 |
1834.5 |
1809.0 |
1831.5 |
+22.1 |
5,391 |
38,729 |
-1,624 |
Hover/Click |
Dec21 |
210903 |
1811.5 |
1836.9 |
1810.9 |
1833.7 |
+22.2 |
140,116 |
418,328 |
-699 |
Hover/Click |
Feb22 |
210903 |
1813.5 |
1838.7 |
1813.4 |
1835.7 |
+22.3 |
2,594 |
24,669 |
+370 |
Hover/Click |
Apr22 |
210903 |
1819.0 |
1840.4 |
1818.7 |
1837.4 |
+22.2 |
1,089 |
12,767 |
+56 |
Hover/Click |
Jun22 |
210903 |
1819.7 |
1838.8 |
1819.7 |
1838.8 |
+22.1 |
443 |
6,112 |
+6 |
Hover/Click |
Aug22 |
210903 |
1821.5 |
1840.1 |
1820.7 |
1840.1 |
+22.1 |
111 |
1,625 |
+0 |
Hover/Click |
Oct22 |
210903 |
1830.0 |
1841.5 |
1830.0 |
1841.5 |
+22.1 |
1 |
365 |
+0 |
Hover/Click |
Dec22 |
210903 |
1824.6 |
1842.8 |
1824.6 |
1842.8 |
+22.0 |
143 |
2,443 |
+100 |
Hover/Click |
Feb23 |
210903 |
1845.8 |
1845.8 |
1845.8 |
1845.8 |
+22.0 |
|
|
|
Hover/Click |
Apr23 |
210903 |
1849.0 |
1849.0 |
1849.0 |
1849.0 |
+22.0 |
|
|
|
Hover/Click |
Jun23 |
210903 |
1852.2 |
1852.2 |
1852.2 |
1852.2 |
+22.0 |
0 |
8 |
+0 |
Hover/Click |
Total Volume and Open Interest |
150,037 |
505,362 |
-1,751 |
|
Silver(CMX) |
Weekly |
Monthly |
Sep21 |
210903 |
2390.5 |
2481.0 |
2389.0 |
2476.2 |
+88.7 |
521 |
1,233 |
-551 |
Hover/Click |
Dec21 |
210903 |
2395.0 |
2494.5 |
2391.0 |
2480.2 |
+88.4 |
48,667 |
125,791 |
+1,091 |
Hover/Click |
Mar22 |
210903 |
2403.0 |
2499.0 |
2400.0 |
2485.2 |
+88.3 |
1,697 |
8,693 |
+530 |
Hover/Click |
May22 |
210903 |
2413.0 |
2500.0 |
2413.0 |
2488.2 |
+88.4 |
636 |
1,902 |
+89 |
Hover/Click |
Jul22 |
210903 |
2403.0 |
2496.0 |
2403.0 |
2490.5 |
+88.0 |
280 |
691 |
-243 |
Hover/Click |
Sep22 |
210903 |
2490.0 |
2494.4 |
2490.0 |
2494.4 |
+88.0 |
3 |
207 |
-1 |
Hover/Click |
Dec22 |
210903 |
2500.3 |
2500.3 |
2500.3 |
2500.3 |
+88.0 |
91 |
184 |
+76 |
Hover/Click |
Total Volume and Open Interest |
52,814 |
141,865 |
+928 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct21 |
210903 |
997.0 |
1026.5 |
992.4 |
1021.6 |
+27.4 |
13,081 |
55,517 |
-764 |
Hover/Click |
Jan22 |
210903 |
997.9 |
1028.4 |
996.5 |
1024.5 |
+27.6 |
2,175 |
10,916 |
+713 |
Hover/Click |
Apr22 |
210903 |
1001.6 |
1030.0 |
1001.6 |
1026.7 |
+27.3 |
17 |
438 |
+4 |
Hover/Click |
Jul22 |
210903 |
1008.0 |
1029.1 |
1008.0 |
1029.1 |
+27.2 |
4 |
64 |
+1 |
Hover/Click |
Total Volume and Open Interest |
15,320 |
67,055 |
-17 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep21 |
210903 |
2399.00 |
2414.40 |
2397.00 |
2414.40 |
+17.00 |
21 |
26 |
-60 |
Hover/Click |
Dec21 |
210903 |
2402.50 |
2434.00 |
2382.50 |
2416.30 |
+15.90 |
1,175 |
8,393 |
-77 |
Hover/Click |
Mar22 |
210903 |
2386.00 |
2418.30 |
2386.00 |
2418.30 |
+16.20 |
6 |
34 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,203 |
8,460 |
-135 |
|
Copper(CMX) |
Weekly |
Monthly |
Sep21 |
210903 |
428.20 |
433.55 |
426.80 |
432.55 |
+3.55 |
1,315 |
5,177 |
-692 |
Hover/Click |
Dec21 |
210903 |
429.75 |
435.10 |
428.00 |
433.40 |
+3.00 |
52,789 |
121,023 |
-251 |
Hover/Click |
Mar22 |
210903 |
428.90 |
433.85 |
427.00 |
432.45 |
+2.90 |
5,687 |
37,257 |
-285 |
Hover/Click |
May22 |
210903 |
427.85 |
433.00 |
426.65 |
431.75 |
+2.75 |
2,196 |
10,047 |
+901 |
Hover/Click |
Jul22 |
210903 |
426.95 |
431.80 |
426.95 |
430.95 |
+2.70 |
777 |
4,201 |
+70 |
Hover/Click |
Total Volume and Open Interest |
64,505 |
188,971 |
-1,059 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep21 |
210903 |
35425 |
35504 |
35248 |
35353 |
-71 |
138,543 |
107,875 |
-200 |
Hover/Click |
Dec21 |
210903 |
35314 |
35383 |
35136 |
35235 |
-72 |
264 |
1,223 |
+35 |
Hover/Click |
Mar22 |
210903 |
35230 |
35237 |
35104 |
35116 |
-62 |
0 |
11 |
+0 |
Hover/Click |
Jun22 |
210903 |
34998 |
35078 |
34998 |
34998 |
-62 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
138,807 |
109,110 |
-165 |
|
S & P 500(CME) |
Weekly |
Monthly |
Sep21 |
210903 |
4534.50 |
4546.75 |
4529.50 |
4534.50 |
-0.75 |
909 |
46,029 |
+25 |
|
Dec21 |
210903 |
4524.75 |
4524.75 |
4524.75 |
4524.75 |
-0.75 |
|
|
|
|
Mar22 |
210903 |
1240.30 |
1240.30 |
1240.30 |
1240.30 |
-1.00 |
|
|
|
|
Jun22 |
210903 |
1230.50 |
1230.50 |
1230.50 |
1230.50 |
+0.10 |
|
|
|
|
Total Volume and Open Interest |
909 |
46,103 |
+25 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep21 |
210903 |
4536.75 |
4549.50 |
4519.25 |
4534.50 |
-0.75 |
1,061,414 |
2,587,535 |
+3,788 |
Hover/Click |
Dec21 |
210903 |
4526.75 |
4539.50 |
4509.75 |
4524.75 |
-0.75 |
19,992 |
155,605 |
+11,695 |
Hover/Click |
Mar22 |
210903 |
4520.00 |
4531.00 |
4502.75 |
4517.00 |
-1.00 |
287 |
2,130 |
-26 |
Hover/Click |
Jun22 |
210903 |
4507.25 |
4507.75 |
4502.75 |
4507.25 |
unch |
0 |
45,880 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,081,693 |
2,791,532 |
+15,457 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep21 |
210903 |
15601.00 |
15677.50 |
15552.25 |
15651.50 |
+50.50 |
465,488 |
227,647 |
+1,889 |
Hover/Click |
Dec21 |
210903 |
15595.00 |
15665.00 |
15543.25 |
15640.75 |
+50.25 |
2,052 |
5,270 |
+515 |
Hover/Click |
Mar22 |
210903 |
15600.00 |
15651.50 |
15547.50 |
15636.00 |
+50.25 |
41 |
79 |
+3 |
Hover/Click |
Total Volume and Open Interest |
467,581 |
233,005 |
+2,407 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep21 |
210903 |
2773.20 |
2782.40 |
2752.00 |
2758.50 |
-13.10 |
9,130 |
43,746 |
+324 |
Hover/Click |
Dec21 |
210903 |
2769.70 |
2774.40 |
2747.00 |
2751.20 |
-14.20 |
3 |
29 |
-1 |
Hover/Click |
Mar22 |
210903 |
2772.50 |
2772.50 |
2772.50 |
2772.50 |
-12.80 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
9,133 |
43,775 |
+323 |
|
Volatility Index(CBOE) |
Sep21 |
210903 |
18.05 |
18.65 |
17.85 |
18.35 |
+0.39 |
54,570 |
114,027 |
-3,918 |
|
Oct21 |
210903 |
20.50 |
20.86 |
20.30 |
20.56 |
+0.12 |
38,679 |
110,922 |
+9,622 |
|
Nov21 |
210903 |
21.60 |
21.95 |
21.50 |
21.73 |
+0.18 |
9,747 |
38,567 |
+937 |
|
Dec21 |
210903 |
22.00 |
22.33 |
21.96 |
22.15 |
+0.15 |
5,990 |
25,104 |
+192 |
|
Total Volume and Open Interest |
114,678 |
319,269 |
+7,361 |
|
S & P 600(CME) |
Sep21 |
210903 |
1369.30 |
1369.30 |
1369.30 |
1369.30 |
-8.50 |
|
|
|
|
Dec21 |
210903 |
1370.20 |
1370.20 |
1370.20 |
1370.20 |
-8.50 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep21 |
210903 |
2303.00 |
2312.40 |
2283.70 |
2290.90 |
-10.20 |
160,587 |
449,284 |
-1,550 |
Hover/Click |
Dec21 |
210903 |
2299.00 |
2307.00 |
2279.30 |
2286.30 |
-10.00 |
854 |
4,017 |
+226 |
Hover/Click |
Mar22 |
210903 |
2281.30 |
2281.30 |
2281.30 |
2281.30 |
-11.80 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
161,441 |
453,302 |
-1,324 |
|
Nikkei 225(CME) |
Sep21 |
210903 |
28660 |
29640 |
28600 |
29600 |
+990 |
7,986 |
15,591 |
-1,689 |
|
Dec21 |
210903 |
28435 |
29475 |
28435 |
29445 |
+990 |
1,591 |
5,319 |
+943 |
|
Total Volume and Open Interest |
9,577 |
20,910 |
-746 |
|
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 |
210903 |
28610 |
29190 |
28590 |
29160 |
+690 |
503,176 |
293,170 |
-15,601 |
|
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 |
210903 |
28610 |
29190 |
28590 |
29160 |
+690 |
34,982 |
198,971 |
-2,486 |
|
Dec21 |
210903 |
28420 |
28990 |
28400 |
28980 |
+700 |
3,118 |
62,886 |
+2,122 |
|
Mar22 |
210903 |
28370 |
28900 |
28340 |
28900 |
+690 |
16 |
3,528 |
-8 |
|
Total Volume and Open Interest |
38,133 |
314,828 |
-876 |
|
Nikkei 225(CME) Yen |
Sep21 |
210903 |
28645 |
29635 |
28595 |
29595 |
+985 |
33,304 |
53,151 |
+848 |
|
Dec21 |
210903 |
28400 |
29440 |
28395 |
29395 |
+985 |
1,694 |
5,930 |
+1,168 |
|
Mar22 |
210903 |
29320 |
29320 |
29320 |
29320 |
+985 |
|
|
|
|
Total Volume and Open Interest |
34,998 |
59,081 |
+2,016 |
|
Nikkei 225(CME) e-Mini Yen |
Sep21 |
210903 |
29600 |
29600 |
29600 |
29600 |
+990 |
|
|
|
|
Dec21 |
210903 |
29400 |
29400 |
29400 |
29400 |
+990 |
|
|
|
|
Mar22 |
210903 |
29320 |
29320 |
29320 |
29320 |
+980 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Sep21 |
210903 |
6765.0 |
6768.0 |
6663.5 |
6687.5 |
-73.5 |
61,170 |
270,473 |
+9,011 |
|
Oct21 |
210903 |
6723.0 |
6723.0 |
6651.5 |
6672.0 |
-73.5 |
146 |
9,246 |
+7,199 |
|
Nov21 |
210903 |
6664.5 |
6664.5 |
6664.5 |
6664.5 |
-73.5 |
|
|
|
|
Dec21 |
210903 |
6616.0 |
6655.0 |
6616.0 |
6655.0 |
-73.5 |
0 |
28,539 |
+0 |
|
Mar22 |
210903 |
6637.0 |
6637.0 |
6637.0 |
6637.0 |
-73.5 |
|
|
|
|
Jun22 |
210903 |
6500.0 |
6500.0 |
6500.0 |
6500.0 |
-74.5 |
|
|
|
|
Total Volume and Open Interest |
61,316 |
317,762 |
+16,210 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Sep21 |
210903 |
26015 |
26077 |
25722 |
25844 |
-179 |
125,085 |
97,986 |
-1,049 |
|
Oct21 |
210903 |
26062 |
26062 |
25735 |
25840 |
-179 |
427 |
416 |
+52 |
|
Total Volume and Open Interest |
125,783 |
104,767 |
-857 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep21 |
210903 |
15819.0 |
15868.0 |
15682.0 |
15778.0 |
-55.0 |
85,071 |
85,308 |
-1,131 |
|
Dec21 |
210903 |
15826.0 |
15826.0 |
15662.0 |
15753.0 |
-55.0 |
208 |
612 |
+127 |
|
Mar22 |
210903 |
15731.0 |
15731.0 |
15731.0 |
15731.0 |
-55.0 |
1 |
55 |
+1 |
|
Total Volume and Open Interest |
85,280 |
85,975 |
-1,003 |
|
Mini-DAX(EUREX) |
Sep21 |
210903 |
15822.0 |
15867.0 |
15683.0 |
15778.0 |
-55.0 |
56,280 |
21,562 |
+78 |
|
Dec21 |
210903 |
15820.0 |
15835.0 |
15670.0 |
15753.0 |
-55.0 |
345 |
516 |
-13 |
|
Mar22 |
210903 |
15731.0 |
15731.0 |
15731.0 |
15731.0 |
-55.0 |
1 |
16 |
+1 |
|
Total Volume and Open Interest |
56,626 |
22,094 |
+66 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep21 |
210903 |
4227 |
4237 |
4180 |
4199 |
-34 |
813,078 |
3,006,218 |
-43,592 |
|
Dec21 |
210903 |
4203 |
4203 |
4154 |
4171 |
-34 |
20,898 |
307,869 |
-1,042 |
|
Mar22 |
210903 |
4155 |
4155 |
4155 |
4155 |
-34 |
0 |
7,724 |
-6 |
|
Total Volume and Open Interest |
833,976 |
3,339,332 |
-44,640 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep21 |
210903 |
12426 |
12439 |
12291 |
12346 |
-80 |
24,356 |
143,610 |
-3,411 |
|
Dec21 |
210903 |
12364 |
12364 |
12275 |
12312 |
-80 |
19 |
1,472 |
+8 |
|
Mar22 |
210903 |
12193 |
12193 |
12193 |
12193 |
-80 |
0 |
57 |
+0 |
|
Total Volume and Open Interest |
24,375 |
145,139 |
-3,403 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep21 |
210903 |
7146.50 |
7180.00 |
7119.50 |
7138.50 |
-26.00 |
91,314 |
611,009 |
+3,146 |
|
Dec21 |
210903 |
7131.00 |
7145.00 |
7097.00 |
7105.50 |
-26.00 |
44 |
4,029 |
+13 |
|
Mar22 |
210903 |
7035.00 |
7035.00 |
7035.00 |
7035.00 |
-26.00 |
0 |
69 |
+0 |
|
Total Volume and Open Interest |
91,358 |
615,112 |
+3,159 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep21 |
210903 |
7470.0 |
7521.0 |
7461.0 |
7506.0 |
+45.0 |
43,547 |
285,970 |
-2,065 |
|
Dec21 |
210903 |
7451.0 |
7474.0 |
7451.0 |
7474.0 |
+43.0 |
8 |
185 |
+8 |
|
Mar22 |
210903 |
7359.0 |
7407.0 |
7359.0 |
7407.0 |
+43.0 |
0 |
197 |
+0 |
|
Total Volume and Open Interest |
43,555 |
286,352 |
-2,057 |
|
FTSE MIB(ISE) |
Sep21 |
210903 |
26190.00 |
26255.00 |
25960.00 |
26074.00 |
-162.00 |
19,629 |
89,937 |
+1,902 |
|
Dec21 |
210903 |
25850.00 |
25875.00 |
25635.00 |
25699.00 |
-162.00 |
168 |
1,305 |
+126 |
|
Mar22 |
210903 |
25497.00 |
25497.00 |
25497.00 |
25497.00 |
-154.00 |
0 |
7 |
+0 |
|
Total Volume and Open Interest |
19,797 |
91,249 |
+2,028 |
|
KOSPI 200(KFE) |
Sep21 |
210903 |
417.40 |
419.95 |
416.30 |
419.15 |
+2.55 |
314,974 |
255,878 |
-5,818 |
|
Dec21 |
210903 |
417.05 |
419.60 |
416.10 |
418.90 |
+2.80 |
4,126 |
34,396 |
-57 |
|
Mar22 |
210903 |
413.00 |
415.55 |
413.00 |
415.10 |
+2.70 |
1,018 |
4,135 |
+863 |
|
Total Volume and Open Interest |
320,118 |
312,142 |
-5,012 |
|
GSCI(CME) |
Weekly |
Monthly |
Sep21 |
210903 |
533.40 |
534.45 |
531.75 |
531.75 |
-1.05 |
22 |
1,688 |
-16 |
|
Oct21 |
210903 |
531.75 |
533.70 |
530.45 |
530.45 |
-0.90 |
2 |
6 |
+2 |
|
Nov21 |
210903 |
532.45 |
532.45 |
532.45 |
532.45 |
+3.10 |
|
|
|
|
Total Volume and Open Interest |
24 |
1,694 |
-14 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|