|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu September 16, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Nov21 |
210916 |
1296.50 |
1308.00 |
1291.25 |
1296.00 |
+1.50 |
67,956 |
338,221 |
-7,623 |
Hover/Click |
|
Jan22 |
210916 |
1304.25 |
1317.00 |
1300.25 |
1304.75 |
+1.25 |
20,859 |
91,051 |
+366 |
Hover/Click |
|
Mar22 |
210916 |
1308.00 |
1320.25 |
1304.50 |
1308.75 |
+1.00 |
12,062 |
102,548 |
+142 |
Hover/Click |
|
May22 |
210916 |
1312.00 |
1324.25 |
1309.00 |
1313.00 |
+0.25 |
6,084 |
55,923 |
+1,104 |
Hover/Click |
|
Jul22 |
210916 |
1314.00 |
1325.25 |
1311.00 |
1314.50 |
-0.50 |
1,943 |
34,425 |
-58 |
Hover/Click |
|
Aug22 |
210916 |
1306.00 |
1313.00 |
1301.50 |
1304.50 |
-1.00 |
214 |
2,411 |
-31 |
Hover/Click |
|
Sep22 |
210916 |
1280.25 |
1285.00 |
1274.25 |
1277.50 |
-2.50 |
127 |
3,585 |
+33 |
Hover/Click |
|
Nov22 |
210916 |
1262.50 |
1270.00 |
1258.50 |
1262.50 |
-2.25 |
1,355 |
22,407 |
+133 |
Hover/Click |
|
Jan23 |
210916 |
1265.75 |
1266.25 |
1259.25 |
1261.75 |
-2.00 |
5 |
1,278 |
+3 |
Hover/Click |
|
Mar23 |
210916 |
1250.00 |
1250.75 |
1243.25 |
1245.75 |
-3.00 |
73 |
2,004 |
+37 |
Hover/Click |
|
May23 |
210916 |
1241.00 |
1246.00 |
1239.25 |
1241.75 |
-4.00 |
3 |
546 |
+0 |
Hover/Click |
|
Jul23 |
210916 |
1242.25 |
1242.25 |
1242.25 |
1242.25 |
-4.50 |
0 |
181 |
+0 |
Hover/Click |
|
Aug23 |
210916 |
1236.25 |
1236.25 |
1236.25 |
1236.25 |
-4.50 |
0 |
1 |
+0 |
Hover/Click |
|
Sep23 |
210916 |
1198.25 |
1198.25 |
1198.25 |
1198.25 |
-4.50 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
110,692 |
655,192 |
-5,948 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Oct21 |
210916 |
335.90 |
341.30 |
335.80 |
340.20 |
+4.30 |
13,912 |
38,567 |
-1,063 |
Hover/Click |
|
Dec21 |
210916 |
339.60 |
344.90 |
339.40 |
344.10 |
+4.50 |
35,988 |
167,751 |
-2,710 |
Hover/Click |
|
Jan22 |
210916 |
342.00 |
347.20 |
341.90 |
346.40 |
+4.40 |
13,323 |
39,624 |
+882 |
Hover/Click |
|
Mar22 |
210916 |
345.00 |
350.00 |
344.90 |
349.10 |
+4.20 |
9,655 |
47,355 |
+2,212 |
Hover/Click |
|
May22 |
210916 |
348.10 |
353.30 |
348.10 |
352.30 |
+3.90 |
2,742 |
25,545 |
+17 |
Hover/Click |
|
Jul22 |
210916 |
352.40 |
356.80 |
352.20 |
355.60 |
+3.30 |
1,261 |
19,628 |
+225 |
Hover/Click |
|
Aug22 |
210916 |
352.60 |
356.50 |
352.20 |
355.50 |
+3.30 |
388 |
4,552 |
+38 |
Hover/Click |
|
Sep22 |
210916 |
350.20 |
354.10 |
350.00 |
353.60 |
+3.40 |
221 |
3,925 |
+69 |
Hover/Click |
|
Oct22 |
210916 |
346.80 |
349.50 |
346.70 |
348.90 |
+4.10 |
98 |
3,244 |
+36 |
Hover/Click |
|
Dec22 |
210916 |
345.50 |
349.80 |
344.80 |
349.20 |
+4.20 |
219 |
6,895 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
77,845 |
358,643 |
-290 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Oct21 |
210916 |
58.41 |
58.67 |
56.75 |
56.83 |
-1.48 |
13,203 |
48,105 |
-2,885 |
Hover/Click |
|
Dec21 |
210916 |
58.49 |
58.75 |
56.78 |
56.84 |
-1.53 |
42,100 |
156,877 |
-3,017 |
Hover/Click |
|
Jan22 |
210916 |
58.50 |
58.73 |
56.83 |
56.90 |
-1.47 |
13,897 |
39,724 |
+121 |
Hover/Click |
|
Mar22 |
210916 |
58.50 |
58.62 |
56.86 |
56.94 |
-1.38 |
11,065 |
48,190 |
+169 |
Hover/Click |
|
May22 |
210916 |
58.27 |
58.49 |
56.81 |
56.90 |
-1.30 |
5,739 |
37,806 |
+687 |
Hover/Click |
|
Jul22 |
210916 |
58.21 |
58.21 |
56.66 |
56.74 |
-1.26 |
5,044 |
28,622 |
+324 |
Hover/Click |
|
Aug22 |
210916 |
57.53 |
57.65 |
56.26 |
56.31 |
-1.22 |
593 |
3,858 |
-237 |
Hover/Click |
|
Sep22 |
210916 |
57.01 |
57.15 |
55.77 |
55.82 |
-1.19 |
545 |
2,715 |
-64 |
Hover/Click |
|
Oct22 |
210916 |
56.50 |
56.70 |
55.28 |
55.28 |
-1.19 |
173 |
3,587 |
+23 |
Hover/Click |
|
Dec22 |
210916 |
56.19 |
56.41 |
54.98 |
55.04 |
-1.15 |
1,029 |
12,207 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
93,411 |
385,445 |
-4,996 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov21 |
210916 |
879.8 |
886.2 |
870.2 |
875.5 |
-4.3 |
20,810 |
93,866 |
-3,560 |
Hover/Click |
|
Jan22 |
210916 |
871.8 |
877.7 |
862.4 |
867.5 |
-4.3 |
9,594 |
62,824 |
+2,191 |
Hover/Click |
|
Mar22 |
210916 |
861.0 |
864.0 |
849.5 |
854.4 |
-4.2 |
5,637 |
28,329 |
+146 |
Hover/Click |
|
May22 |
210916 |
840.1 |
847.4 |
832.2 |
836.6 |
-5.0 |
1,628 |
13,335 |
+49 |
Hover/Click |
|
Jul22 |
210916 |
816.7 |
824.1 |
809.7 |
814.0 |
-4.3 |
1,332 |
10,568 |
-72 |
Hover/Click |
| Total Volume and Open Interest |
39,648 |
211,675 |
-954 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec21 |
210916 |
533.50 |
537.50 |
528.00 |
529.50 |
-4.00 |
123,454 |
741,803 |
-4,126 |
Hover/Click |
|
Mar22 |
210916 |
540.50 |
545.00 |
536.00 |
536.75 |
-4.00 |
37,211 |
244,712 |
-158 |
Hover/Click |
|
May22 |
210916 |
544.75 |
548.50 |
540.25 |
541.00 |
-3.75 |
20,503 |
148,145 |
+3,428 |
Hover/Click |
|
Jul22 |
210916 |
544.00 |
547.00 |
539.00 |
539.75 |
-3.75 |
9,244 |
108,195 |
+243 |
Hover/Click |
|
Sep22 |
210916 |
512.50 |
516.25 |
507.75 |
509.25 |
-3.25 |
2,455 |
37,819 |
-263 |
Hover/Click |
|
Dec22 |
210916 |
507.50 |
511.75 |
503.25 |
504.00 |
-3.50 |
5,823 |
86,045 |
-582 |
Hover/Click |
|
Mar23 |
210916 |
515.00 |
519.00 |
510.50 |
511.25 |
-3.50 |
195 |
3,409 |
+63 |
Hover/Click |
|
May23 |
210916 |
520.00 |
520.00 |
513.50 |
514.25 |
-3.25 |
2 |
435 |
-2 |
Hover/Click |
|
Jul23 |
210916 |
521.50 |
522.25 |
514.50 |
515.25 |
-3.50 |
70 |
1,754 |
-26 |
Hover/Click |
|
Sep23 |
210916 |
480.00 |
480.25 |
478.50 |
480.00 |
-2.25 |
0 |
160 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
199,003 |
1,377,869 |
-1,734 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec21 |
210916 |
711.25 |
716.75 |
705.00 |
713.00 |
+0.75 |
43,600 |
209,304 |
-5,024 |
Hover/Click |
|
Mar22 |
210916 |
723.00 |
728.25 |
716.50 |
724.00 |
+0.25 |
17,748 |
69,390 |
-506 |
Hover/Click |
|
May22 |
210916 |
727.00 |
732.00 |
720.75 |
727.50 |
-0.25 |
10,026 |
30,712 |
+653 |
Hover/Click |
|
Jul22 |
210916 |
708.25 |
712.50 |
701.75 |
706.75 |
-3.50 |
3,671 |
29,526 |
+208 |
Hover/Click |
|
Sep22 |
210916 |
712.25 |
714.50 |
704.25 |
709.00 |
-2.75 |
1,154 |
4,582 |
-84 |
Hover/Click |
|
Dec22 |
210916 |
717.00 |
719.50 |
709.00 |
714.75 |
-2.75 |
851 |
13,857 |
+178 |
Hover/Click |
| Total Volume and Open Interest |
77,395 |
361,334 |
-4,568 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec21 |
210916 |
715.50 |
722.00 |
710.50 |
720.50 |
+4.50 |
17,630 |
134,940 |
-3,028 |
Hover/Click |
|
Mar22 |
210916 |
724.25 |
730.25 |
719.25 |
729.25 |
+4.75 |
7,373 |
57,268 |
-891 |
Hover/Click |
|
May22 |
210916 |
727.50 |
734.00 |
723.75 |
733.75 |
+5.00 |
4,488 |
15,948 |
-303 |
Hover/Click |
|
Jul22 |
210916 |
717.75 |
722.75 |
712.75 |
722.00 |
+3.75 |
1,113 |
12,495 |
+79 |
Hover/Click |
|
Sep22 |
210916 |
721.00 |
726.00 |
716.50 |
725.50 |
+3.50 |
135 |
1,418 |
+44 |
Hover/Click |
|
Dec22 |
210916 |
730.00 |
733.50 |
724.00 |
733.50 |
+3.25 |
114 |
2,585 |
+32 |
Hover/Click |
|
Mar23 |
210916 |
730.50 |
732.25 |
728.50 |
732.25 |
+2.00 |
22 |
107 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
30,914 |
225,030 |
-4,050 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec21 |
210916 |
904.75 |
907.50 |
900.00 |
906.50 |
+1.75 |
5,653 |
47,961 |
-519 |
Hover/Click |
|
Mar22 |
210916 |
894.25 |
895.25 |
888.00 |
894.00 |
+0.50 |
1,696 |
16,844 |
+411 |
Hover/Click |
|
May22 |
210916 |
883.25 |
883.25 |
876.25 |
882.25 |
+0.25 |
810 |
4,607 |
+178 |
Hover/Click |
|
Jul22 |
210916 |
867.50 |
868.50 |
864.00 |
868.00 |
+0.25 |
75 |
1,821 |
+35 |
Hover/Click |
|
Sep22 |
210916 |
784.25 |
793.25 |
784.25 |
791.75 |
+2.00 |
134 |
1,361 |
+17 |
Hover/Click |
|
Dec22 |
210916 |
786.25 |
786.25 |
785.25 |
785.25 |
+1.00 |
15 |
415 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
8,383 |
73,009 |
+122 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec21 |
210916 |
543.00 |
564.00 |
540.50 |
551.50 |
+12.25 |
413 |
3,908 |
-6 |
Hover/Click |
|
Mar22 |
210916 |
537.25 |
556.50 |
537.25 |
545.25 |
+11.25 |
17 |
477 |
-5 |
Hover/Click |
|
May22 |
210916 |
539.75 |
539.75 |
539.75 |
539.75 |
+9.75 |
5 |
94 |
-1 |
Hover/Click |
|
Jul22 |
210916 |
530.00 |
539.00 |
530.00 |
531.75 |
+6.00 |
4 |
52 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
440 |
4,570 |
-15 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210914 |
13.44 |
13.44 |
13.44 |
13.44 |
+0.11 |
91 |
177 |
+0 |
Hover/Click |
|
Nov21 |
210916 |
13.78 |
13.80 |
13.63 |
13.69 |
-0.10 |
379 |
7,415 |
-12 |
Hover/Click |
|
Jan22 |
210916 |
13.90 |
13.97 |
13.86 |
13.86 |
-0.10 |
59 |
368 |
+43 |
Hover/Click |
|
Mar22 |
210916 |
14.14 |
14.15 |
14.06 |
14.06 |
-0.09 |
3 |
268 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
441 |
8,053 |
-6 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Oct21 |
210916 |
124.080 |
124.230 |
123.300 |
123.600 |
-0.580 |
36,894 |
57,179 |
-12,310 |
Hover/Click |
|
Dec21 |
210916 |
129.630 |
129.630 |
128.285 |
128.575 |
-0.875 |
45,197 |
115,234 |
+7,216 |
Hover/Click |
|
Feb22 |
210916 |
133.285 |
133.285 |
132.235 |
132.650 |
-0.500 |
18,710 |
54,568 |
+2,106 |
Hover/Click |
|
Apr22 |
210916 |
136.250 |
136.350 |
135.500 |
136.035 |
-0.165 |
11,819 |
46,080 |
+787 |
Hover/Click |
|
Jun22 |
210916 |
130.850 |
130.880 |
130.050 |
130.535 |
-0.250 |
4,520 |
18,236 |
+528 |
Hover/Click |
|
Aug22 |
210916 |
129.235 |
129.235 |
128.500 |
129.000 |
-0.100 |
1,156 |
4,566 |
+229 |
Hover/Click |
| Total Volume and Open Interest |
118,501 |
297,732 |
-1,431 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Sep21 |
210916 |
154.500 |
156.130 |
154.080 |
155.880 |
+1.145 |
1,009 |
2,555 |
-116 |
Hover/Click |
|
Oct21 |
210916 |
156.650 |
157.350 |
155.250 |
157.100 |
+0.600 |
9,334 |
12,178 |
-1,493 |
Hover/Click |
|
Nov21 |
210916 |
157.700 |
157.900 |
155.880 |
157.300 |
-0.280 |
7,230 |
10,877 |
+534 |
Hover/Click |
|
Jan22 |
210916 |
158.300 |
158.750 |
156.880 |
158.100 |
-0.400 |
4,288 |
9,035 |
+63 |
Hover/Click |
|
Mar22 |
210916 |
159.000 |
159.100 |
157.685 |
158.785 |
-0.215 |
1,526 |
4,411 |
+164 |
Hover/Click |
|
Apr22 |
210916 |
160.830 |
161.235 |
159.800 |
161.235 |
+0.405 |
413 |
1,283 |
+92 |
Hover/Click |
|
May22 |
210916 |
162.000 |
162.935 |
161.500 |
162.500 |
+0.065 |
150 |
1,168 |
-10 |
Hover/Click |
| Total Volume and Open Interest |
23,974 |
41,748 |
-754 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Oct21 |
210916 |
83.300 |
85.980 |
82.280 |
85.480 |
+3.200 |
37,235 |
52,387 |
-7,699 |
Hover/Click |
|
Dec21 |
210916 |
72.830 |
74.850 |
71.280 |
74.450 |
+2.200 |
30,801 |
94,936 |
+3,721 |
Hover/Click |
|
Feb22 |
210916 |
76.000 |
77.950 |
74.630 |
77.530 |
+2.150 |
10,552 |
42,370 |
-306 |
Hover/Click |
|
Apr22 |
210916 |
79.150 |
81.430 |
78.280 |
81.150 |
+2.370 |
6,231 |
32,824 |
+191 |
Hover/Click |
|
May22 |
210916 |
82.880 |
84.980 |
82.350 |
84.830 |
+2.330 |
136 |
836 |
+28 |
|
|
Jun22 |
210916 |
87.750 |
90.230 |
87.100 |
90.100 |
+2.720 |
2,112 |
17,956 |
+263 |
Hover/Click |
|
Jul22 |
210916 |
87.380 |
89.800 |
86.700 |
89.680 |
+2.680 |
429 |
5,307 |
-47 |
Hover/Click |
|
Aug22 |
210916 |
85.300 |
88.130 |
85.100 |
87.950 |
+2.670 |
369 |
3,289 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
88,019 |
250,921 |
-3,788 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Sep21 |
210916 |
16.62 |
16.62 |
16.61 |
16.61 |
+0.03 |
131 |
4,305 |
+5 |
Hover/Click |
|
Oct21 |
210916 |
17.27 |
17.30 |
17.13 |
17.15 |
unch |
384 |
5,182 |
-17 |
Hover/Click |
|
Nov21 |
210916 |
17.14 |
17.14 |
16.98 |
16.98 |
-0.08 |
107 |
3,765 |
+38 |
Hover/Click |
|
Dec21 |
210916 |
17.40 |
17.43 |
17.33 |
17.33 |
-0.07 |
24 |
2,516 |
-4 |
Hover/Click |
|
Jan22 |
210916 |
17.36 |
17.39 |
17.35 |
17.35 |
unch |
3 |
1,608 |
+2 |
Hover/Click |
|
Feb22 |
210916 |
17.44 |
17.44 |
17.40 |
17.40 |
unch |
1 |
1,356 |
+1 |
Hover/Click |
|
Mar22 |
210916 |
17.49 |
17.49 |
17.47 |
17.47 |
unch |
5 |
1,211 |
-3 |
Hover/Click |
|
Apr22 |
210916 |
17.50 |
17.50 |
17.50 |
17.50 |
unch |
17 |
741 |
+15 |
Hover/Click |
|
May22 |
210916 |
17.64 |
17.64 |
17.64 |
17.64 |
unch |
17 |
768 |
+17 |
Hover/Click |
|
Jun22 |
210916 |
17.63 |
17.63 |
17.63 |
17.63 |
+0.01 |
15 |
673 |
+15 |
Hover/Click |
|
Jul22 |
210916 |
17.74 |
17.74 |
17.74 |
17.74 |
+0.02 |
0 |
299 |
+0 |
Hover/Click |
|
Aug22 |
210916 |
17.78 |
17.78 |
17.78 |
17.78 |
unch |
0 |
290 |
+0 |
Hover/Click |
|
Sep22 |
210916 |
17.88 |
17.88 |
17.88 |
17.88 |
+0.01 |
0 |
246 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
704 |
23,536 |
+69 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Sep21 |
210915 |
2703 |
2703 |
2703 |
2703 |
+7 |
0 |
195 |
+0 |
Hover/Click |
|
Dec21 |
210916 |
2665 |
2674 |
2640 |
2657 |
-6 |
13,337 |
99,824 |
-1,228 |
Hover/Click |
|
Mar22 |
210916 |
2689 |
2694 |
2665 |
2680 |
-5 |
6,458 |
54,107 |
+598 |
Hover/Click |
|
May22 |
210916 |
2682 |
2685 |
2662 |
2676 |
-3 |
3,026 |
27,806 |
-267 |
Hover/Click |
|
Jul22 |
210916 |
2666 |
2666 |
2647 |
2659 |
-3 |
1,569 |
14,541 |
+201 |
Hover/Click |
|
Sep22 |
210916 |
2648 |
2648 |
2628 |
2639 |
-6 |
881 |
12,363 |
-44 |
Hover/Click |
|
Dec22 |
210916 |
2629 |
2629 |
2609 |
2621 |
-8 |
738 |
15,741 |
+152 |
Hover/Click |
| Total Volume and Open Interest |
26,023 |
231,871 |
-648 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Sep21 |
210916 |
185.55 |
187.80 |
185.55 |
187.80 |
+0.80 |
0 |
41 |
+0 |
Hover/Click |
|
Dec21 |
210916 |
187.40 |
189.05 |
183.45 |
188.15 |
+0.80 |
16,983 |
136,782 |
+969 |
Hover/Click |
|
Mar22 |
210916 |
189.95 |
191.85 |
186.25 |
190.90 |
+0.75 |
5,801 |
68,741 |
-76 |
Hover/Click |
|
May22 |
210916 |
191.15 |
193.00 |
187.40 |
192.10 |
+0.80 |
6,347 |
41,003 |
+914 |
Hover/Click |
|
Jul22 |
210916 |
191.90 |
193.60 |
188.15 |
192.80 |
+0.75 |
2,531 |
12,212 |
+92 |
Hover/Click |
|
Sep22 |
210916 |
192.35 |
193.95 |
188.90 |
193.30 |
+0.80 |
666 |
8,416 |
-33 |
Hover/Click |
| Total Volume and Open Interest |
33,115 |
288,943 |
+2,058 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Nov21 |
210916 |
144.75 |
145.00 |
141.90 |
142.50 |
-1.75 |
387 |
10,320 |
+47 |
Hover/Click |
|
Jan22 |
210916 |
144.50 |
145.05 |
143.30 |
143.30 |
-1.40 |
19 |
881 |
+6 |
Hover/Click |
|
Mar22 |
210916 |
144.35 |
144.35 |
144.35 |
144.35 |
-1.55 |
5 |
427 |
+0 |
Hover/Click |
|
May22 |
210916 |
144.90 |
144.90 |
144.90 |
144.90 |
-1.55 |
1 |
55 |
+0 |
Hover/Click |
|
Jul22 |
210916 |
146.40 |
146.40 |
146.40 |
146.40 |
-1.55 |
1 |
0 |
-1 |
Hover/Click |
|
Sep22 |
210916 |
148.15 |
148.15 |
148.15 |
148.15 |
-1.55 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
413 |
11,683 |
+52 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct21 |
210916 |
19.52 |
19.70 |
19.30 |
19.49 |
-0.03 |
94,848 |
190,358 |
-19,114 |
Hover/Click |
|
Mar22 |
210916 |
20.29 |
20.35 |
19.96 |
20.13 |
-0.13 |
83,951 |
387,686 |
+14,037 |
Hover/Click |
|
May22 |
210916 |
19.70 |
19.77 |
19.39 |
19.59 |
-0.14 |
23,631 |
153,453 |
+3,522 |
Hover/Click |
|
Jul22 |
210916 |
19.02 |
19.07 |
18.70 |
18.96 |
-0.11 |
11,971 |
107,879 |
+1,651 |
Hover/Click |
|
Oct22 |
210916 |
18.71 |
18.73 |
18.38 |
18.63 |
-0.11 |
5,700 |
91,567 |
-616 |
Hover/Click |
|
Mar23 |
210916 |
18.54 |
18.61 |
18.28 |
18.53 |
-0.11 |
3,310 |
36,979 |
-138 |
Hover/Click |
|
May23 |
210916 |
17.40 |
17.46 |
17.18 |
17.41 |
-0.07 |
269 |
14,842 |
+22 |
Hover/Click |
|
Jul23 |
210916 |
16.52 |
16.57 |
16.29 |
16.54 |
-0.03 |
143 |
19,098 |
-16 |
Hover/Click |
| Total Volume and Open Interest |
223,939 |
1,024,815 |
-680 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec21 |
210916 |
1805 |
1819 |
1802 |
1816 |
+7 |
5,722 |
85,393 |
-238 |
Hover/Click |
|
Mar22 |
210916 |
1802 |
1811 |
1797 |
1808 |
+5 |
3,690 |
72,748 |
-440 |
Hover/Click |
|
May22 |
210916 |
1792 |
1800 |
1787 |
1798 |
+6 |
1,310 |
41,714 |
-148 |
Hover/Click |
|
Jul22 |
210916 |
1767 |
1778 |
1761 |
1774 |
+7 |
1,042 |
24,762 |
+153 |
Hover/Click |
|
Sep22 |
210916 |
1748 |
1758 |
1743 |
1753 |
+5 |
1,573 |
30,498 |
+259 |
Hover/Click |
|
Dec22 |
210916 |
1731 |
1745 |
1725 |
1739 |
+6 |
1,206 |
18,112 |
+290 |
Hover/Click |
|
Mar23 |
210916 |
1715 |
1733 |
1715 |
1729 |
+8 |
45 |
3,848 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
16,662 |
285,290 |
-1,170 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Dec21 |
210916 |
516.50 |
519.60 |
510.50 |
512.90 |
-1.60 |
5,743 |
29,425 |
-1,268 |
Hover/Click |
|
Mar22 |
210916 |
516.80 |
521.20 |
512.60 |
515.30 |
-2.00 |
2,886 |
20,711 |
+791 |
Hover/Click |
|
May22 |
210916 |
512.80 |
514.70 |
506.80 |
510.00 |
-2.30 |
710 |
9,097 |
-77 |
Hover/Click |
|
Aug22 |
210916 |
502.90 |
504.20 |
498.00 |
500.60 |
-2.00 |
230 |
6,491 |
+105 |
Hover/Click |
|
Oct22 |
210916 |
495.40 |
495.40 |
488.60 |
492.00 |
-2.70 |
97 |
3,575 |
-23 |
Hover/Click |
| Total Volume and Open Interest |
11,691 |
73,197 |
-1,153 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct21 |
210916 |
95.54 |
95.54 |
93.40 |
93.41 |
-1.26 |
60 |
217 |
-9 |
Hover/Click |
|
Dec21 |
210916 |
93.35 |
93.97 |
92.36 |
92.51 |
-0.86 |
10,728 |
148,435 |
+1,008 |
Hover/Click |
|
Mar22 |
210916 |
92.74 |
93.18 |
91.66 |
91.80 |
-0.82 |
4,340 |
67,651 |
-239 |
Hover/Click |
|
May22 |
210916 |
92.30 |
92.81 |
91.32 |
91.43 |
-0.80 |
2,058 |
20,913 |
+800 |
Hover/Click |
|
Jul22 |
210916 |
90.61 |
91.00 |
89.67 |
89.77 |
-0.77 |
470 |
15,390 |
+59 |
Hover/Click |
|
Oct22 |
210916 |
84.64 |
84.64 |
84.64 |
84.64 |
-0.15 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
17,965 |
273,192 |
+1,744 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Nov21 |
210916 |
599.8 |
599.8 |
578.3 |
593.9 |
-2.0 |
111 |
1,404 |
+1 |
|
|
Jan22 |
210916 |
610.6 |
622.5 |
608.9 |
614.6 |
-2.9 |
3 |
301 |
+2 |
|
|
Mar22 |
210916 |
624.2 |
624.2 |
624.2 |
624.2 |
-1.5 |
0 |
28 |
+0 |
|
|
May22 |
210916 |
635.0 |
635.0 |
635.0 |
635.0 |
unch |
0 |
21 |
+0 |
|
|
Jul22 |
210916 |
629.0 |
629.0 |
629.0 |
629.0 |
+3.9 |
|
|
|
|
|
Sep22 |
210916 |
629.0 |
629.0 |
629.0 |
629.0 |
+3.9 |
|
|
|
|
|
Nov22 |
210916 |
629.0 |
629.0 |
629.0 |
629.0 |
|
|
|
|
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Oct21 |
210916 |
72.65 |
72.99 |
71.53 |
72.61 |
unch |
390,939 |
208,490 |
-33,098 |
Hover/Click |
|
Nov21 |
210916 |
72.42 |
72.72 |
71.29 |
72.37 |
+0.04 |
194,027 |
350,482 |
+22,278 |
Hover/Click |
|
Dec21 |
210916 |
71.89 |
72.22 |
70.87 |
71.91 |
+0.07 |
127,740 |
303,573 |
-5,843 |
Hover/Click |
|
Jan22 |
210916 |
71.28 |
71.62 |
70.34 |
71.33 |
+0.07 |
50,851 |
131,779 |
+582 |
Hover/Click |
|
Feb22 |
210916 |
70.68 |
70.95 |
69.81 |
70.73 |
+0.04 |
25,372 |
67,024 |
-1,709 |
Hover/Click |
|
Mar22 |
210916 |
69.99 |
70.42 |
69.29 |
70.17 |
+0.03 |
28,182 |
107,702 |
-1,901 |
Hover/Click |
|
Apr22 |
210916 |
69.38 |
69.83 |
68.83 |
69.62 |
+0.02 |
8,323 |
46,593 |
-304 |
Hover/Click |
|
May22 |
210916 |
68.99 |
69.34 |
68.26 |
69.08 |
+0.01 |
12,237 |
55,125 |
-3,251 |
Hover/Click |
|
Jun22 |
210916 |
68.50 |
68.83 |
67.72 |
68.55 |
unch |
29,595 |
147,026 |
+270 |
Hover/Click |
|
Jul22 |
210916 |
67.98 |
68.18 |
67.23 |
68.00 |
unch |
4,871 |
40,146 |
-583 |
Hover/Click |
|
Aug22 |
210916 |
67.29 |
67.70 |
66.77 |
67.48 |
-0.01 |
3,254 |
38,075 |
+835 |
Hover/Click |
|
Sep22 |
210916 |
67.07 |
67.15 |
66.23 |
66.97 |
-0.01 |
6,087 |
57,307 |
+634 |
Hover/Click |
|
Oct22 |
210916 |
66.01 |
66.49 |
65.95 |
66.49 |
-0.01 |
6,018 |
24,668 |
+1,960 |
Hover/Click |
|
Nov22 |
210916 |
65.53 |
66.04 |
65.53 |
66.04 |
unch |
8,125 |
34,175 |
+4,513 |
Hover/Click |
|
Dec22 |
210916 |
65.57 |
65.85 |
64.87 |
65.62 |
+0.01 |
40,434 |
188,649 |
-2,029 |
Hover/Click |
|
Jan23 |
210916 |
65.15 |
65.15 |
64.91 |
65.15 |
+0.01 |
11,599 |
21,861 |
-3,821 |
Hover/Click |
| Total Volume and Open Interest |
972,816 |
2,139,565 |
-15,491 |
|
| e-miNY Crude Oil(NYM) |
|
Oct21 |
210916 |
72.650 |
72.975 |
71.550 |
72.600 |
unch |
13,017 |
1,510 |
-169 |
|
|
Nov21 |
210916 |
72.250 |
72.700 |
71.300 |
72.375 |
+0.050 |
1,840 |
618 |
+118 |
|
|
Dec21 |
210916 |
71.900 |
72.200 |
70.875 |
71.900 |
+0.050 |
220 |
695 |
+6 |
|
|
Jan22 |
210916 |
71.100 |
71.650 |
70.350 |
71.325 |
+0.075 |
31 |
91 |
+2 |
|
|
Feb22 |
210916 |
70.275 |
70.725 |
70.075 |
70.725 |
+0.025 |
5 |
20 |
+1 |
|
|
Mar22 |
210916 |
69.600 |
70.175 |
69.275 |
70.175 |
+0.025 |
10 |
35 |
+1 |
|
|
Apr22 |
210916 |
69.625 |
69.625 |
69.200 |
69.625 |
+0.025 |
3 |
63 |
+0 |
|
|
May22 |
210916 |
68.650 |
69.100 |
68.375 |
69.075 |
unch |
7 |
47 |
+0 |
|
|
Jun22 |
210916 |
68.550 |
68.550 |
68.300 |
68.550 |
unch |
4 |
126 |
+0 |
|
|
Jul22 |
210916 |
68.000 |
68.000 |
68.000 |
68.000 |
unch |
2 |
16 |
+0 |
|
| Total Volume and Open Interest |
15,151 |
3,373 |
-43 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Oct21 |
210916 |
220.65 |
221.62 |
217.41 |
221.10 |
+0.57 |
45,278 |
94,739 |
-6,416 |
Hover/Click |
|
Nov21 |
210916 |
220.19 |
221.41 |
217.25 |
220.90 |
+0.55 |
29,764 |
95,169 |
+6,746 |
Hover/Click |
|
Dec21 |
210916 |
219.69 |
220.89 |
216.74 |
220.38 |
+0.52 |
19,216 |
73,561 |
+2,465 |
Hover/Click |
|
Jan22 |
210916 |
219.00 |
220.11 |
216.17 |
219.68 |
+0.44 |
9,143 |
35,694 |
+1,025 |
Hover/Click |
|
Feb22 |
210916 |
217.50 |
219.30 |
215.11 |
218.50 |
+0.30 |
5,571 |
18,086 |
+777 |
Hover/Click |
|
Mar22 |
210916 |
216.82 |
217.30 |
213.54 |
216.74 |
+0.13 |
5,573 |
30,171 |
-437 |
Hover/Click |
|
Apr22 |
210916 |
214.72 |
214.80 |
211.90 |
214.68 |
+0.08 |
3,044 |
10,255 |
+1,051 |
Hover/Click |
|
May22 |
210916 |
212.77 |
213.38 |
210.70 |
213.31 |
+0.10 |
1,797 |
9,585 |
+560 |
Hover/Click |
|
Jun22 |
210916 |
211.35 |
212.63 |
209.37 |
212.23 |
+0.15 |
3,492 |
29,022 |
-1,061 |
Hover/Click |
|
Jul22 |
210916 |
210.74 |
211.79 |
209.30 |
211.79 |
+0.15 |
402 |
3,891 |
-11 |
Hover/Click |
|
Aug22 |
210916 |
211.43 |
211.53 |
211.43 |
211.53 |
+0.14 |
216 |
2,963 |
-9 |
Hover/Click |
|
Sep22 |
210916 |
211.41 |
211.41 |
211.41 |
211.41 |
+0.13 |
101 |
2,968 |
-41 |
Hover/Click |
|
Oct22 |
210916 |
211.39 |
211.39 |
211.14 |
211.39 |
+0.13 |
11 |
2,810 |
-1 |
Hover/Click |
|
Nov22 |
210916 |
211.29 |
211.29 |
211.03 |
211.29 |
+0.10 |
8 |
1,426 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
124,251 |
434,387 |
+4,965 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Oct21 |
210916 |
220.84 |
221.79 |
216.31 |
218.12 |
-2.54 |
58,917 |
90,435 |
-6,390 |
Hover/Click |
|
Nov21 |
210916 |
214.41 |
215.42 |
210.41 |
212.69 |
-1.69 |
49,106 |
103,130 |
+8,591 |
Hover/Click |
|
Dec21 |
210916 |
209.52 |
210.86 |
206.24 |
208.60 |
-1.26 |
18,202 |
66,311 |
+686 |
Hover/Click |
|
Jan22 |
210916 |
207.38 |
208.72 |
204.34 |
206.71 |
-1.05 |
6,271 |
22,620 |
+421 |
Hover/Click |
|
Feb22 |
210916 |
207.06 |
207.61 |
204.17 |
206.42 |
-0.92 |
2,630 |
10,250 |
+201 |
Hover/Click |
|
Mar22 |
210916 |
207.80 |
207.90 |
204.89 |
207.17 |
-0.89 |
3,649 |
15,023 |
+138 |
Hover/Click |
|
Apr22 |
210916 |
218.61 |
218.61 |
216.50 |
218.61 |
-0.83 |
2,330 |
7,937 |
+204 |
Hover/Click |
|
May22 |
210916 |
218.19 |
218.50 |
216.50 |
218.50 |
-0.75 |
1,336 |
5,558 |
+239 |
Hover/Click |
|
Jun22 |
210916 |
216.89 |
218.54 |
214.73 |
217.01 |
-0.70 |
1,001 |
5,809 |
+71 |
Hover/Click |
|
Jul22 |
210916 |
214.54 |
214.87 |
213.10 |
214.87 |
-0.65 |
183 |
3,040 |
-30 |
Hover/Click |
| Total Volume and Open Interest |
143,893 |
338,289 |
+4,161 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Oct21 |
210916 |
218.12 |
218.12 |
218.12 |
218.12 |
-2.54 |
|
|
|
|
|
Nov21 |
210916 |
212.69 |
212.69 |
212.69 |
212.69 |
-1.69 |
|
|
|
|
|
Dec21 |
210916 |
208.60 |
208.60 |
208.60 |
208.60 |
-1.26 |
|
|
|
|
|
Jan22 |
210916 |
206.71 |
206.71 |
206.71 |
206.71 |
-1.05 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Oct21 |
210916 |
5.410 |
5.600 |
5.228 |
5.335 |
-0.125 |
201,770 |
163,992 |
-13,786 |
Hover/Click |
|
Nov21 |
210916 |
5.449 |
5.642 |
5.278 |
5.382 |
-0.125 |
100,813 |
234,156 |
+10,625 |
Hover/Click |
|
Dec21 |
210916 |
5.550 |
5.739 |
5.381 |
5.492 |
-0.112 |
37,058 |
88,900 |
+376 |
Hover/Click |
|
Jan22 |
210916 |
5.618 |
5.796 |
5.451 |
5.564 |
-0.112 |
54,460 |
158,366 |
+2,516 |
Hover/Click |
|
Feb22 |
210916 |
5.515 |
5.687 |
5.366 |
5.472 |
-0.113 |
22,480 |
60,013 |
-30 |
Hover/Click |
|
Mar22 |
210916 |
5.152 |
5.326 |
5.014 |
5.101 |
-0.120 |
50,475 |
115,375 |
-1,633 |
Hover/Click |
|
Apr22 |
210916 |
3.871 |
3.915 |
3.780 |
3.827 |
-0.087 |
35,716 |
116,432 |
-1,236 |
Hover/Click |
|
May22 |
210916 |
3.735 |
3.775 |
3.644 |
3.689 |
-0.079 |
19,812 |
115,851 |
+188 |
Hover/Click |
|
Jun22 |
210916 |
3.762 |
3.807 |
3.678 |
3.722 |
-0.075 |
7,089 |
40,891 |
+401 |
Hover/Click |
|
Jul22 |
210916 |
3.797 |
3.843 |
3.714 |
3.762 |
-0.069 |
4,135 |
30,242 |
-226 |
Hover/Click |
|
Aug22 |
210916 |
3.805 |
3.849 |
3.725 |
3.769 |
-0.070 |
3,102 |
32,784 |
+25 |
Hover/Click |
|
Sep22 |
210916 |
3.792 |
3.833 |
3.707 |
3.753 |
-0.072 |
4,516 |
35,673 |
+676 |
Hover/Click |
|
Oct22 |
210916 |
3.818 |
3.861 |
3.737 |
3.781 |
-0.073 |
10,318 |
87,361 |
+872 |
Hover/Click |
|
Nov22 |
210916 |
3.886 |
3.925 |
3.813 |
3.847 |
-0.075 |
3,348 |
32,612 |
+419 |
Hover/Click |
|
Dec22 |
210916 |
4.014 |
4.064 |
3.954 |
3.991 |
-0.071 |
2,678 |
25,605 |
+343 |
Hover/Click |
|
Jan23 |
210916 |
4.095 |
4.151 |
4.037 |
4.080 |
-0.069 |
2,260 |
21,994 |
-78 |
Hover/Click |
| Total Volume and Open Interest |
564,608 |
1,442,854 |
-135 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Nov21 |
210916 |
75.46 |
75.87 |
74.48 |
75.67 |
+0.21 |
278,577 |
396,634 |
-27,284 |
Hover/Click |
|
Dec21 |
210916 |
74.70 |
75.18 |
73.84 |
74.98 |
+0.20 |
231,292 |
469,087 |
+21,013 |
Hover/Click |
|
Jan22 |
210916 |
74.01 |
74.47 |
73.14 |
74.23 |
+0.16 |
105,401 |
212,369 |
+3,276 |
Hover/Click |
|
Feb22 |
210916 |
73.33 |
73.78 |
72.50 |
73.53 |
+0.12 |
46,961 |
115,734 |
+4,238 |
Hover/Click |
|
Mar22 |
210916 |
72.72 |
73.19 |
71.92 |
72.93 |
+0.10 |
40,959 |
131,813 |
+1,181 |
Hover/Click |
|
Apr22 |
210916 |
72.15 |
72.65 |
71.45 |
72.38 |
+0.08 |
15,802 |
53,369 |
-2,560 |
Hover/Click |
|
May22 |
210916 |
71.71 |
72.12 |
70.94 |
71.89 |
+0.08 |
14,406 |
55,376 |
+1,959 |
Hover/Click |
|
Jun22 |
210916 |
71.20 |
71.64 |
70.50 |
71.42 |
+0.07 |
43,302 |
176,199 |
+3,127 |
Hover/Click |
|
Jul22 |
210916 |
70.81 |
71.17 |
70.07 |
70.97 |
+0.07 |
5,633 |
50,163 |
+1,666 |
Hover/Click |
|
Aug22 |
210916 |
70.54 |
70.54 |
70.54 |
70.54 |
+0.07 |
3,222 |
33,286 |
-50 |
Hover/Click |
|
Sep22 |
210916 |
70.12 |
70.12 |
70.12 |
70.12 |
+0.07 |
4,200 |
45,811 |
+30 |
Hover/Click |
|
Oct22 |
210916 |
69.70 |
69.70 |
69.70 |
69.70 |
+0.06 |
932 |
26,019 |
-212 |
Hover/Click |
|
Nov22 |
210916 |
69.32 |
69.32 |
69.32 |
69.32 |
+0.06 |
1,527 |
24,514 |
-16 |
Hover/Click |
|
Dec22 |
210916 |
68.75 |
69.10 |
68.09 |
68.93 |
+0.06 |
42,718 |
182,007 |
+138 |
Hover/Click |
| Total Volume and Open Interest |
874,254 |
2,314,249 |
+13,740 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Oct21 |
210916 |
629.50 |
636.50 |
624.00 |
628.75 |
-4.50 |
135,356 |
186,110 |
-2,271 |
Hover/Click |
|
Nov21 |
210916 |
628.00 |
634.50 |
622.25 |
627.00 |
-4.50 |
114,742 |
195,050 |
+16,756 |
Hover/Click |
|
Dec21 |
210916 |
624.00 |
629.75 |
617.75 |
622.50 |
-5.00 |
80,679 |
201,909 |
+5,484 |
Hover/Click |
|
Jan22 |
210916 |
621.25 |
626.25 |
615.25 |
619.50 |
-5.25 |
28,595 |
75,609 |
+3,695 |
Hover/Click |
|
Feb22 |
210916 |
619.25 |
623.50 |
613.00 |
617.25 |
-5.50 |
7,955 |
30,623 |
-954 |
Hover/Click |
|
Mar22 |
210916 |
616.50 |
620.50 |
610.50 |
614.50 |
-5.50 |
8,948 |
41,637 |
+816 |
Hover/Click |
|
Apr22 |
210916 |
613.75 |
617.25 |
608.75 |
611.50 |
-5.50 |
2,195 |
13,280 |
+141 |
Hover/Click |
|
May22 |
210916 |
611.50 |
614.25 |
605.00 |
608.75 |
-5.25 |
1,550 |
16,321 |
+746 |
Hover/Click |
|
Jun22 |
210916 |
608.00 |
611.75 |
602.25 |
606.00 |
-5.00 |
10,283 |
66,216 |
+1,197 |
Hover/Click |
|
Jul22 |
210916 |
607.25 |
609.75 |
604.75 |
605.00 |
-5.00 |
1,613 |
11,278 |
+447 |
Hover/Click |
| Total Volume and Open Interest |
402,253 |
931,833 |
+25,442 |
|
| Ethanol(CBOT) |
|
Oct21 |
210916 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
|
Nov21 |
210916 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
|
Dec21 |
210916 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
|
Jan22 |
210916 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Feb22 |
210916 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Mar22 |
210916 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Apr22 |
210916 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
May22 |
210916 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Oct21 |
210916 |
72.60 |
72.96 |
71.55 |
72.61 |
unch |
32,676 |
31,844 |
-7,965 |
Hover/Click |
|
Nov21 |
210916 |
72.24 |
72.67 |
71.32 |
72.37 |
+0.04 |
47,469 |
56,961 |
+556 |
Hover/Click |
|
Dec21 |
210916 |
71.71 |
72.10 |
70.90 |
71.91 |
+0.07 |
51,216 |
95,308 |
+4,093 |
Hover/Click |
|
Jan22 |
210916 |
71.20 |
71.46 |
70.39 |
71.33 |
+0.07 |
22,440 |
29,392 |
-554 |
Hover/Click |
|
Feb22 |
210916 |
70.78 |
70.78 |
69.89 |
70.73 |
+0.04 |
9,057 |
13,944 |
+310 |
Hover/Click |
|
Mar22 |
210916 |
70.33 |
70.33 |
69.57 |
70.17 |
+0.03 |
5,222 |
30,916 |
+313 |
Hover/Click |
|
Apr22 |
210916 |
69.78 |
69.78 |
69.46 |
69.62 |
+0.02 |
1,091 |
11,615 |
+130 |
Hover/Click |
|
May22 |
210916 |
69.14 |
69.14 |
68.58 |
69.08 |
+0.01 |
573 |
7,902 |
+134 |
Hover/Click |
|
Jun22 |
210916 |
68.36 |
68.80 |
68.00 |
68.55 |
unch |
6,156 |
52,382 |
+72 |
Hover/Click |
|
Jul22 |
210916 |
68.00 |
68.00 |
68.00 |
68.00 |
unch |
87 |
3,971 |
+51 |
Hover/Click |
|
Aug22 |
210916 |
67.48 |
67.48 |
67.48 |
67.48 |
-0.01 |
188 |
4,552 |
-16 |
Hover/Click |
|
Sep22 |
210916 |
66.97 |
66.97 |
66.97 |
66.97 |
-0.01 |
1,065 |
9,545 |
+98 |
Hover/Click |
|
Oct22 |
210916 |
66.49 |
66.49 |
66.49 |
66.49 |
-0.01 |
241 |
4,392 |
+171 |
Hover/Click |
|
Nov22 |
210916 |
66.04 |
66.04 |
66.04 |
66.04 |
unch |
152 |
5,916 |
-23 |
Hover/Click |
|
Dec22 |
210916 |
65.38 |
65.74 |
65.11 |
65.62 |
+0.01 |
10,947 |
83,134 |
+2,343 |
Hover/Click |
|
Jan23 |
210916 |
65.15 |
65.15 |
65.15 |
65.15 |
+0.01 |
521 |
2,324 |
+100 |
Hover/Click |
| Total Volume and Open Interest |
191,123 |
521,702 |
+136 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec21 |
210916 |
92.450 |
92.945 |
92.435 |
92.920 |
+0.385 |
19,459 |
43,760 |
+448 |
Hover/Click |
|
Mar22 |
210916 |
92.575 |
92.890 |
92.575 |
92.860 |
+0.385 |
77 |
621 |
+0 |
Hover/Click |
|
Jun22 |
210916 |
92.840 |
92.840 |
92.825 |
92.825 |
+0.395 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
19,536 |
44,386 |
+448 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec21 |
210916 |
73.36 |
73.53 |
72.77 |
72.97 |
-0.32 |
76,829 |
165,321 |
+3,696 |
Hover/Click |
|
Mar22 |
210916 |
73.47 |
73.50 |
72.81 |
73.01 |
-0.32 |
4 |
108 |
+0 |
Hover/Click |
|
Jun22 |
210916 |
73.03 |
73.44 |
72.93 |
73.03 |
-0.31 |
0 |
31 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
77,055 |
166,177 |
+3,703 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec21 |
210916 |
138.45 |
138.55 |
137.66 |
137.92 |
-0.42 |
68,663 |
136,962 |
+2,777 |
Hover/Click |
|
Mar22 |
210916 |
138.48 |
138.58 |
137.72 |
137.96 |
-0.42 |
6 |
545 |
-2 |
Hover/Click |
|
Jun22 |
210916 |
137.91 |
138.34 |
137.80 |
137.91 |
-0.42 |
0 |
335 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
68,893 |
138,556 |
+2,680 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec21 |
210916 |
79.19 |
79.25 |
78.74 |
78.86 |
-0.24 |
76,918 |
115,747 |
+1,845 |
Hover/Click |
|
Mar22 |
210916 |
79.22 |
79.25 |
78.75 |
78.87 |
-0.24 |
14 |
1,281 |
+7 |
Hover/Click |
|
Jun22 |
210916 |
78.88 |
79.20 |
78.77 |
78.84 |
-0.24 |
2 |
181 |
+0 |
Hover/Click |
|
Sep22 |
210916 |
78.95 |
79.14 |
78.77 |
78.78 |
-0.24 |
8 |
143 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
77,003 |
118,223 |
-52,818 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec21 |
210916 |
91.50 |
91.63 |
91.11 |
91.22 |
-0.25 |
71,408 |
188,932 |
+1,147 |
Hover/Click |
|
Mar22 |
210916 |
91.55 |
91.73 |
91.22 |
91.32 |
-0.26 |
54 |
526 |
+50 |
Hover/Click |
|
Jun22 |
210916 |
91.41 |
91.72 |
91.41 |
91.41 |
-0.26 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
71,523 |
189,773 |
+1,152 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec21 |
210916 |
108.96 |
109.00 |
108.00 |
108.10 |
-0.84 |
22,255 |
45,157 |
+3,847 |
Hover/Click |
|
Mar22 |
210916 |
108.70 |
109.27 |
108.31 |
108.38 |
-0.84 |
0 |
81 |
+0 |
Hover/Click |
|
Jun22 |
210916 |
108.64 |
108.64 |
108.64 |
108.64 |
-0.84 |
0 |
26 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
22,255 |
45,273 |
+3,847 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec21 |
210916 |
118.36 |
118.41 |
117.70 |
117.74 |
-0.54 |
157,618 |
637,730 |
+17,318 |
Hover/Click |
|
Mar22 |
210916 |
118.61 |
118.66 |
117.97 |
118.00 |
-0.54 |
184 |
12,423 |
+82 |
Hover/Click |
|
Jun22 |
210916 |
118.30 |
118.80 |
118.22 |
118.22 |
-0.54 |
3 |
1,166 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
158,343 |
653,596 |
+17,236 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec21 |
210916 |
497.50 |
497.88 |
495.00 |
495.75 |
-1.75 |
29,681 |
175,855 |
+1,040 |
Hover/Click |
|
Mar22 |
210916 |
489.38 |
491.25 |
488.88 |
489.38 |
-1.75 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
29,685 |
175,882 |
+1,044 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Oct21 |
210916 |
190.15 |
190.70 |
189.00 |
189.45 |
-0.60 |
4,714 |
22,577 |
-957 |
|
|
Nov21 |
210916 |
188.80 |
189.75 |
188.15 |
188.60 |
-0.60 |
91 |
743 |
+47 |
|
|
Dec21 |
210916 |
188.00 |
188.70 |
187.10 |
187.55 |
-0.60 |
106 |
807 |
+19 |
Hover/Click |
|
Jan22 |
210916 |
186.35 |
187.45 |
186.15 |
186.35 |
-0.60 |
|
|
|
|
| Total Volume and Open Interest |
4,911 |
24,127 |
-891 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210916 |
165~070 |
165~190 |
164~180 |
164~310 |
-0~140 |
1,687 |
13,078 |
-1,598 |
Hover/Click |
|
Dec21 |
210916 |
163~300 |
164~020 |
162~310 |
163~130 |
-0~140 |
220,479 |
1,204,234 |
-2,204 |
Hover/Click |
|
Mar22 |
210916 |
162~300 |
162~300 |
162~300 |
162~300 |
-0~140 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
222,166 |
1,217,313 |
-3,802 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210916 |
133~315 |
134~015 |
133~180 |
133~225 |
-0~095 |
7,019 |
35,940 |
-1,821 |
Hover/Click |
|
Dec21 |
210916 |
133~135 |
133~145 |
132~300 |
133~030 |
-0~095 |
819,741 |
3,876,800 |
+25,157 |
Hover/Click |
|
Mar22 |
210916 |
132~150 |
132~150 |
132~110 |
132~110 |
-0~095 |
15 |
12 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
826,775 |
3,912,752 |
+23,336 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210916 |
124~032 |
124~034 |
123~280 |
123~300 |
-0~050 |
3,926 |
18,528 |
-1,344 |
Hover/Click |
|
Dec21 |
210916 |
123~202 |
123~204 |
123~116 |
123~140 |
-0~054 |
509,816 |
3,499,290 |
+34,448 |
Hover/Click |
|
Mar22 |
210916 |
122~302 |
122~302 |
122~302 |
122~302 |
-0~054 |
0 |
23 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
513,742 |
3,517,841 |
+33,104 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210916 |
110~104 |
110~104 |
110~095 |
110~100 |
-0~004 |
6,475 |
12,912 |
-5,593 |
Hover/Click |
|
Dec21 |
210916 |
110~052 |
110~052 |
110~041 |
110~045 |
-0~004 |
265,866 |
1,915,674 |
+14,407 |
Hover/Click |
|
Mar22 |
210916 |
110~045 |
110~045 |
110~045 |
110~045 |
-0~004 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
272,341 |
1,928,586 |
+8,814 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Dec21 |
210916 |
99.820 |
99.825 |
99.815 |
99.815 |
-0.005 |
123,074 |
1,127,674 |
+2,676 |
|
|
Mar22 |
210916 |
99.850 |
99.855 |
99.850 |
99.850 |
unch |
123,275 |
962,180 |
+1,136 |
|
|
Jun22 |
210916 |
99.815 |
99.815 |
99.810 |
99.810 |
unch |
97,933 |
817,641 |
+10,408 |
|
|
Sep22 |
210916 |
99.730 |
99.730 |
99.715 |
99.720 |
-0.005 |
111,939 |
857,633 |
+12,905 |
|
|
Dec22 |
210916 |
99.570 |
99.570 |
99.555 |
99.560 |
-0.010 |
128,225 |
1,058,148 |
-255 |
|
|
Mar23 |
210916 |
99.470 |
99.470 |
99.440 |
99.450 |
-0.015 |
77,434 |
992,316 |
+6,413 |
|
|
Jun23 |
210916 |
99.335 |
99.335 |
99.295 |
99.305 |
-0.025 |
73,937 |
744,981 |
+23,494 |
|
|
Sep23 |
210916 |
99.115 |
99.115 |
99.065 |
99.080 |
-0.035 |
115,892 |
755,463 |
-12,984 |
|
|
Dec23 |
210916 |
98.995 |
98.995 |
98.940 |
98.955 |
-0.035 |
116,839 |
1,084,880 |
+43,119 |
|
|
Mar24 |
210916 |
98.880 |
98.885 |
98.825 |
98.840 |
-0.040 |
70,528 |
383,162 |
+8,027 |
|
|
Jun24 |
210916 |
98.785 |
98.785 |
98.720 |
98.735 |
-0.045 |
69,882 |
384,601 |
-7,771 |
|
|
Sep24 |
210916 |
98.695 |
98.705 |
98.625 |
98.640 |
-0.055 |
124,634 |
362,828 |
+3,767 |
|
|
Dec24 |
210916 |
98.615 |
98.625 |
98.540 |
98.555 |
-0.060 |
97,721 |
947,273 |
+8,862 |
|
|
Mar25 |
210916 |
98.565 |
98.575 |
98.495 |
98.505 |
-0.065 |
36,605 |
334,167 |
-1,575 |
|
|
Jun25 |
210916 |
98.510 |
98.520 |
98.440 |
98.455 |
-0.060 |
29,002 |
193,711 |
+110 |
|
|
Sep25 |
210916 |
98.455 |
98.465 |
98.390 |
98.405 |
-0.055 |
25,731 |
176,534 |
+1,123 |
|
|
Dec25 |
210916 |
98.400 |
98.405 |
98.325 |
98.345 |
-0.055 |
15,171 |
178,129 |
+115 |
|
|
Mar26 |
210916 |
98.360 |
98.365 |
98.290 |
98.305 |
-0.060 |
17,036 |
102,536 |
+563 |
|
| Total Volume and Open Interest |
1,606,533 |
11,982,432 |
+168,062 |
|
| Ultra T-Bond(CBOT) |
|
Sep21 |
210916 |
201~13 |
201~28 |
200~11 |
200~30 |
-0~15 |
560 |
13,008 |
-132 |
|
|
Dec21 |
210916 |
199~24 |
200~00 |
198~10 |
199~01 |
-0~16 |
124,042 |
1,232,957 |
-4,603 |
|
|
Mar22 |
210916 |
199~01 |
199~01 |
199~01 |
199~01 |
-0~16 |
|
|
|
|
| Total Volume and Open Interest |
124,602 |
1,245,965 |
-4,735 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Sep21 |
210916 |
149~310 |
150~045 |
149~125 |
149~220 |
-0~110 |
3,504 |
12,260 |
-672 |
|
|
Dec21 |
210916 |
148~055 |
148~085 |
147~155 |
147~245 |
-0~120 |
183,760 |
1,448,183 |
+1,524 |
|
|
Mar22 |
210916 |
147~245 |
147~245 |
147~245 |
147~245 |
-0~120 |
|
|
|
|
| Total Volume and Open Interest |
187,264 |
1,460,443 |
+852 |
|
| 30 Day Federal Funds(CBOT) |
|
Sep21 |
210916 |
99.920 |
99.923 |
99.920 |
99.923 |
unch |
5,771 |
96,402 |
+884 |
|
|
Oct21 |
210916 |
99.920 |
99.920 |
99.915 |
99.920 |
unch |
10,007 |
92,184 |
-912 |
|
|
Nov21 |
210916 |
99.915 |
99.920 |
99.915 |
99.920 |
unch |
3,363 |
96,001 |
+1,493 |
|
|
Dec21 |
210916 |
99.915 |
99.920 |
99.915 |
99.920 |
unch |
3,210 |
67,332 |
+3,528 |
|
|
Jan22 |
210916 |
99.920 |
99.925 |
99.920 |
99.925 |
unch |
784 |
100,512 |
+387 |
|
|
Feb22 |
210916 |
99.920 |
99.920 |
99.920 |
99.920 |
unch |
10,157 |
93,013 |
+6,387 |
|
| Total Volume and Open Interest |
58,970 |
1,044,516 |
+26,446 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec21 |
210916 |
151.91 |
151.95 |
151.76 |
151.76 |
-0.15 |
508 |
17,465 |
-115 |
Hover/Click |
|
Mar22 |
210916 |
151.76 |
151.76 |
151.76 |
151.76 |
-0.15 |
|
|
|
Hover/Click |
|
Jun22 |
210916 |
151.76 |
151.76 |
151.76 |
151.76 |
-0.15 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
508 |
17,465 |
-115 |
|
| Euro-Buxl(EUREX) |
|
Dec21 |
210916 |
207.20 |
207.42 |
205.86 |
207.12 |
-0.34 |
43,013 |
321,259 |
-11,809 |
|
|
Mar22 |
210916 |
205.42 |
205.42 |
205.42 |
205.42 |
-0.34 |
0 |
52,183 |
+0 |
|
|
Jun22 |
210916 |
204.22 |
204.22 |
204.22 |
204.22 |
-0.34 |
|
|
|
|
| Total Volume and Open Interest |
43,013 |
373,442 |
-11,809 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec21 |
210916 |
171.48 |
171.53 |
171.10 |
171.43 |
-0.14 |
807,834 |
1,632,000 |
+129,470 |
Hover/Click |
|
Mar22 |
210916 |
173.13 |
173.30 |
173.00 |
173.28 |
-0.17 |
259 |
268 |
+226 |
Hover/Click |
|
Jun22 |
210916 |
170.77 |
170.77 |
170.77 |
170.77 |
-0.14 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
808,093 |
1,632,268 |
+129,696 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec21 |
210916 |
135.38 |
135.41 |
135.22 |
135.37 |
-0.04 |
267,638 |
1,216,787 |
-71,889 |
Hover/Click |
|
Mar22 |
210916 |
134.39 |
134.39 |
134.39 |
134.39 |
-0.06 |
0 |
1 |
+0 |
Hover/Click |
|
Jun22 |
210916 |
135.17 |
135.17 |
135.17 |
135.17 |
-0.04 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
267,638 |
1,216,788 |
-71,889 |
|
| Euro-Schatz(EUREX) |
|
Dec21 |
210916 |
112.25 |
112.25 |
112.22 |
112.24 |
unch |
276,830 |
1,269,407 |
+96,665 |
|
|
Mar22 |
210916 |
112.25 |
112.25 |
112.25 |
112.25 |
-0.00 |
|
|
|
|
|
Jun22 |
210916 |
112.85 |
112.85 |
112.85 |
112.85 |
unch |
|
|
|
|
| Total Volume and Open Interest |
276,830 |
1,269,407 |
+96,665 |
|
| 3-Mth Euribor(EUREX) |
|
Sep21 |
210913 |
100.545 |
100.545 |
100.545 |
100.545 |
+0.005 |
0 |
1,541 |
+0 |
|
|
Dec21 |
210916 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
1,031 |
+0 |
|
|
Mar22 |
210916 |
100.520 |
100.520 |
100.520 |
100.520 |
unch |
175 |
1,053 |
+175 |
|
| Total Volume and Open Interest |
375 |
3,464 |
+275 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Sep21 |
210916 |
128~13 |
128~15 |
128~13 |
128~13 |
-0~14 |
52 |
756 |
-1 |
Hover/Click |
|
Dec21 |
210916 |
127~17 |
127~22 |
127~05 |
127~12 |
-0~14 |
321,710 |
741,526 |
+3,464 |
Hover/Click |
| Total Volume and Open Interest |
321,762 |
742,289 |
+3,463 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Dec21 |
210916 |
99.87 |
99.88 |
99.86 |
99.86 |
-0.01 |
80,951 |
512,701 |
-6,641 |
|
|
Mar22 |
210916 |
99.67 |
99.67 |
99.65 |
99.67 |
unch |
42,629 |
434,661 |
-1,284 |
|
|
Jun22 |
210916 |
99.55 |
99.55 |
99.53 |
99.54 |
-0.01 |
53,519 |
296,679 |
-755 |
|
|
Sep22 |
210916 |
99.47 |
99.47 |
99.44 |
99.46 |
-0.01 |
89,176 |
364,739 |
-565 |
|
|
Dec22 |
210916 |
99.40 |
99.40 |
99.38 |
99.39 |
-0.02 |
76,237 |
473,112 |
+4,758 |
|
|
Mar23 |
210916 |
99.35 |
99.35 |
99.31 |
99.33 |
-0.03 |
44,028 |
243,592 |
-1,279 |
|
| Total Volume and Open Interest |
637,777 |
4,582,217 |
-9,330 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec21 |
210916 |
100.535 |
100.545 |
100.535 |
100.545 |
+0.005 |
51,686 |
443,183 |
+1,891 |
|
|
Mar22 |
210916 |
100.515 |
100.520 |
100.510 |
100.520 |
+0.005 |
23,692 |
290,924 |
-1,581 |
|
|
Jun22 |
210916 |
100.495 |
100.500 |
100.490 |
100.500 |
unch |
33,898 |
336,878 |
-747 |
|
| Total Volume and Open Interest |
685,529 |
3,867,881 |
+3,440 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep21 |
210909 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
8,000 |
103,704 |
-5,315 |
|
|
Dec21 |
210916 |
99.98 |
99.98 |
99.97 |
99.98 |
unch |
869 |
125,124 |
-1,437 |
|
|
Mar22 |
210916 |
99.95 |
99.95 |
99.94 |
99.95 |
-0.01 |
4,129 |
135,399 |
-2,089 |
|
|
Jun22 |
210916 |
99.91 |
99.92 |
99.90 |
99.92 |
unch |
11,380 |
173,847 |
+3,527 |
|
|
Sep22 |
210916 |
99.84 |
99.84 |
99.83 |
99.84 |
-0.01 |
18,094 |
131,546 |
+5,241 |
|
|
Dec22 |
210916 |
99.72 |
99.72 |
99.71 |
99.72 |
-0.01 |
17,550 |
105,364 |
+4,165 |
|
|
Mar23 |
210916 |
99.61 |
99.61 |
99.59 |
99.60 |
-0.02 |
10,468 |
56,903 |
-1,197 |
|
|
Jun23 |
210916 |
99.49 |
99.49 |
99.47 |
99.48 |
-0.02 |
12,888 |
44,457 |
+620 |
|
|
Sep23 |
210916 |
99.39 |
99.39 |
99.35 |
99.36 |
-0.03 |
5,923 |
21,086 |
+2,688 |
|
|
Dec23 |
210916 |
99.22 |
99.23 |
99.22 |
99.23 |
-0.03 |
1,414 |
2,244 |
+64 |
|
| Total Volume and Open Interest |
82,854 |
796,492 |
+11,683 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec21 |
210916 |
98.75 |
98.78 |
98.71 |
98.71 |
-0.05 |
215,238 |
1,224,856 |
+92,383 |
|
|
Mar22 |
210916 |
98.71 |
98.71 |
98.71 |
98.71 |
|
|
|
|
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec21 |
210916 |
99.66 |
99.67 |
99.63 |
99.64 |
-0.03 |
189,927 |
746,328 |
+128,040 |
|
|
Mar22 |
210916 |
99.64 |
99.64 |
99.64 |
99.64 |
|
|
|
|
|
| Gold(CMX) |
Weekly |
Monthly |
|
Oct21 |
210916 |
1793.5 |
1795.1 |
1743.5 |
1754.6 |
-38.0 |
2,756 |
37,033 |
-170 |
Hover/Click |
|
Dec21 |
210916 |
1795.5 |
1797.3 |
1745.5 |
1756.7 |
-38.1 |
114,310 |
408,549 |
-2,076 |
Hover/Click |
|
Feb22 |
210916 |
1798.1 |
1798.6 |
1747.5 |
1758.7 |
-38.2 |
3,755 |
33,177 |
+2,106 |
Hover/Click |
|
Apr22 |
210916 |
1799.0 |
1799.4 |
1750.0 |
1760.4 |
-38.1 |
2,693 |
12,268 |
-169 |
Hover/Click |
|
Jun22 |
210916 |
1796.0 |
1796.0 |
1755.0 |
1761.9 |
-38.2 |
1,558 |
7,236 |
+543 |
Hover/Click |
|
Aug22 |
210916 |
1800.5 |
1803.5 |
1756.0 |
1763.3 |
-38.2 |
30 |
1,536 |
-2 |
Hover/Click |
|
Oct22 |
210916 |
1795.0 |
1795.0 |
1764.6 |
1764.6 |
-38.3 |
2 |
663 |
+1 |
Hover/Click |
|
Dec22 |
210916 |
1789.1 |
1789.1 |
1758.1 |
1765.9 |
-38.2 |
135 |
2,860 |
+130 |
Hover/Click |
|
Feb23 |
210916 |
1768.9 |
1768.9 |
1768.9 |
1768.9 |
-38.2 |
|
|
|
Hover/Click |
|
Apr23 |
210916 |
1772.1 |
1772.1 |
1772.1 |
1772.1 |
-38.2 |
|
|
|
Hover/Click |
|
Jun23 |
210916 |
1775.3 |
1775.3 |
1775.3 |
1775.3 |
-38.2 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
125,785 |
503,831 |
+636 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Sep21 |
210916 |
2351.5 |
2351.5 |
2261.0 |
2275.2 |
-100.7 |
184 |
322 |
+25 |
Hover/Click |
|
Dec21 |
210916 |
2386.5 |
2400.0 |
2258.5 |
2279.4 |
-100.7 |
47,762 |
121,804 |
-1,065 |
Hover/Click |
|
Mar22 |
210916 |
2396.0 |
2402.5 |
2264.0 |
2284.2 |
-100.8 |
1,156 |
10,305 |
+360 |
Hover/Click |
|
May22 |
210916 |
2360.5 |
2400.0 |
2274.0 |
2287.6 |
-100.6 |
282 |
2,614 |
+90 |
Hover/Click |
|
Jul22 |
210916 |
2295.0 |
2402.5 |
2277.0 |
2290.9 |
-100.4 |
23 |
717 |
-2 |
Hover/Click |
|
Sep22 |
210916 |
2313.0 |
2313.0 |
2293.0 |
2293.0 |
-100.4 |
7 |
389 |
+4 |
Hover/Click |
|
Dec22 |
210916 |
2409.0 |
2409.0 |
2281.0 |
2298.9 |
-100.4 |
3 |
224 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
50,083 |
139,390 |
-667 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct21 |
210916 |
938.4 |
950.5 |
921.0 |
923.3 |
-7.2 |
17,272 |
51,497 |
-1,133 |
Hover/Click |
|
Jan22 |
210916 |
941.5 |
953.0 |
923.5 |
925.6 |
-7.3 |
4,006 |
22,179 |
+1,952 |
Hover/Click |
|
Apr22 |
210916 |
946.0 |
952.3 |
928.1 |
928.3 |
-7.4 |
57 |
518 |
-3 |
Hover/Click |
|
Jul22 |
210916 |
948.5 |
953.0 |
931.2 |
931.2 |
-7.4 |
13 |
74 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
21,393 |
74,464 |
+793 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep21 |
210916 |
2018.90 |
2018.90 |
2018.90 |
2018.90 |
+28.70 |
4 |
5 |
+0 |
Hover/Click |
|
Dec21 |
210916 |
2005.50 |
2079.50 |
1986.50 |
2021.50 |
+29.90 |
2,350 |
8,265 |
-54 |
Hover/Click |
|
Mar22 |
210916 |
2050.50 |
2080.00 |
2013.00 |
2024.60 |
+28.90 |
5 |
136 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
2,359 |
8,412 |
-53 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Sep21 |
210916 |
440.00 |
440.20 |
426.00 |
427.85 |
-12.50 |
630 |
3,040 |
-241 |
Hover/Click |
|
Dec21 |
210916 |
440.20 |
441.20 |
425.60 |
428.15 |
-12.50 |
69,978 |
121,572 |
-2,976 |
Hover/Click |
|
Mar22 |
210916 |
439.50 |
440.20 |
425.20 |
427.55 |
-12.25 |
5,405 |
40,929 |
-140 |
Hover/Click |
|
May22 |
210916 |
434.65 |
434.65 |
425.20 |
426.80 |
-12.00 |
1,788 |
12,694 |
+353 |
Hover/Click |
|
Jul22 |
210916 |
430.45 |
431.10 |
424.40 |
425.95 |
-11.90 |
732 |
4,056 |
+44 |
Hover/Click |
| Total Volume and Open Interest |
79,778 |
193,936 |
-2,632 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210916 |
34850 |
34942 |
34536 |
34749 |
-70 |
110,526 |
50,917 |
-25,579 |
Hover/Click |
|
Dec21 |
210916 |
34733 |
34826 |
34414 |
34626 |
-75 |
222,579 |
67,948 |
+31,435 |
Hover/Click |
|
Mar22 |
210916 |
34500 |
34732 |
34410 |
34551 |
-64 |
0 |
13 |
+0 |
Hover/Click |
|
Jun22 |
210916 |
34401 |
34517 |
34311 |
34401 |
-57 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
333,105 |
118,879 |
+5,856 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Sep21 |
210916 |
4474.25 |
4474.25 |
4474.25 |
4474.25 |
-7.50 |
3,300 |
46,292 |
+800 |
|
|
Dec21 |
210916 |
4470.00 |
4476.75 |
4458.00 |
4464.25 |
-7.75 |
100 |
100 |
+0 |
|
|
Mar22 |
210916 |
1180.20 |
1180.20 |
1180.20 |
1180.20 |
-7.60 |
|
|
|
|
|
Jun22 |
210916 |
1170.10 |
1170.10 |
1170.10 |
1170.10 |
-7.40 |
|
|
|
|
| Total Volume and Open Interest |
3,400 |
46,466 |
+800 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep21 |
210916 |
4486.00 |
4487.50 |
4443.00 |
4474.25 |
-7.50 |
1,534,719 |
1,219,229 |
-613,114 |
Hover/Click |
|
Dec21 |
210916 |
4476.00 |
4478.50 |
4433.25 |
4464.25 |
-7.75 |
2,427,929 |
1,828,695 |
+765,361 |
Hover/Click |
|
Mar22 |
210916 |
4470.00 |
4470.50 |
4426.25 |
4457.00 |
-7.50 |
854 |
2,740 |
-1 |
Hover/Click |
|
Jun22 |
210916 |
4447.00 |
4447.00 |
4430.75 |
4447.00 |
-7.25 |
26 |
45,911 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
3,963,528 |
3,096,957 |
+152,272 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep21 |
210916 |
15516.50 |
15542.00 |
15369.50 |
15517.75 |
+13.75 |
363,283 |
127,558 |
-45,557 |
Hover/Click |
|
Dec21 |
210916 |
15509.75 |
15532.50 |
15358.75 |
15509.50 |
+13.00 |
565,373 |
141,051 |
+62,281 |
Hover/Click |
|
Mar22 |
210916 |
15503.25 |
15535.00 |
15366.50 |
15511.50 |
+13.75 |
77 |
134 |
+35 |
Hover/Click |
| Total Volume and Open Interest |
928,733 |
268,752 |
+16,759 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep21 |
210916 |
2698.70 |
2712.00 |
2683.60 |
2697.80 |
-4.70 |
17,499 |
9,454 |
-12,502 |
Hover/Click |
|
Dec21 |
210916 |
2696.20 |
2705.90 |
2676.60 |
2691.70 |
-4.80 |
26,178 |
34,539 |
+13,208 |
Hover/Click |
|
Mar22 |
210916 |
2708.30 |
2708.30 |
2708.30 |
2708.30 |
-2.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
43,677 |
43,993 |
+706 |
|
| Volatility Index(CBOE) |
|
Sep21 |
210915 |
19.50 |
19.83 |
18.95 |
19.79 |
+0.07 |
77,782 |
31,705 |
-16,810 |
|
|
Oct21 |
210916 |
20.80 |
21.41 |
20.34 |
20.56 |
-0.28 |
115,524 |
178,859 |
+7,592 |
|
|
Nov21 |
210916 |
22.20 |
22.65 |
21.85 |
22.00 |
-0.30 |
35,784 |
51,906 |
+2,279 |
|
|
Dec21 |
210916 |
23.00 |
23.28 |
22.65 |
22.80 |
-0.24 |
16,361 |
35,035 |
+2,887 |
|
| Total Volume and Open Interest |
244,583 |
306,978 |
-17,438 |
|
| S & P 600(CME) |
|
Sep21 |
210916 |
1329.70 |
1329.70 |
1329.70 |
1329.70 |
-3.00 |
|
|
|
|
|
Dec21 |
210916 |
1330.60 |
1330.60 |
1330.60 |
1330.60 |
-3.00 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep21 |
210916 |
2233.50 |
2245.20 |
2214.20 |
2233.20 |
-1.80 |
263,933 |
191,133 |
-121,343 |
Hover/Click |
|
Dec21 |
210916 |
2229.30 |
2239.40 |
2208.00 |
2227.90 |
-1.90 |
300,121 |
307,842 |
+127,276 |
Hover/Click |
|
Mar22 |
210916 |
2223.00 |
2235.30 |
2212.40 |
2224.20 |
-2.30 |
3 |
3 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
564,057 |
498,978 |
+5,935 |
|
| Nikkei 225(CME) |
|
Dec21 |
210916 |
30470 |
30505 |
30065 |
30375 |
-85 |
10,617 |
22,960 |
+1,346 |
|
|
Mar22 |
210916 |
30165 |
30435 |
30080 |
30330 |
-80 |
|
|
|
|
| Total Volume and Open Interest |
10,617 |
22,960 |
+1,346 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec21 |
210916 |
30345 |
30460 |
30020 |
30210 |
-140 |
61,347 |
105,249 |
+4,163 |
|
|
Mar22 |
210916 |
30170 |
30170 |
30170 |
30170 |
-145 |
0 |
624 |
+0 |
|
|
Jun22 |
210916 |
29975 |
29975 |
29975 |
29975 |
-145 |
0 |
3,026 |
+0 |
|
| Total Volume and Open Interest |
61,463 |
132,269 |
+4,094 |
|
| Nikkei 225 Mini(JPX) |
|
Dec21 |
210916 |
30420 |
30465 |
30015 |
30200 |
-150 |
483,463 |
181,871 |
-24,117 |
|
|
Mar22 |
210916 |
30320 |
30400 |
29965 |
30140 |
-130 |
12,886 |
7,901 |
+649 |
|
|
Jun22 |
210916 |
30075 |
30165 |
29750 |
29920 |
-150 |
364 |
1,008 |
+28 |
|
| Total Volume and Open Interest |
530,042 |
260,394 |
-27,239 |
|
| Nikkei 225(JPX) |
|
Dec21 |
210916 |
30420 |
30460 |
30020 |
30200 |
-150 |
37,112 |
221,520 |
+4,595 |
|
|
Mar22 |
210916 |
30360 |
30400 |
29970 |
30140 |
-130 |
432 |
8,817 |
+777 |
|
|
Jun22 |
210916 |
29790 |
29920 |
29790 |
29920 |
-150 |
0 |
5,025 |
+100 |
|
| Total Volume and Open Interest |
37,546 |
280,479 |
+5,051 |
|
| Nikkei 225(CME) Yen |
|
Dec21 |
210916 |
30440 |
30465 |
30020 |
30335 |
-80 |
41,007 |
43,970 |
+1,591 |
|
|
Mar22 |
210916 |
30275 |
30370 |
29995 |
30275 |
-80 |
5 |
13 |
+5 |
|
|
Jun22 |
210916 |
30030 |
30030 |
30030 |
30030 |
-80 |
|
|
|
|
| Total Volume and Open Interest |
41,015 |
43,986 |
+1,596 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep21 |
210909 |
30130 |
30130 |
30130 |
30130 |
+170 |
|
|
|
|
|
Dec21 |
210916 |
30340 |
30340 |
30340 |
30340 |
-80 |
|
|
|
|
|
Mar22 |
210916 |
30280 |
30280 |
30280 |
30280 |
-80 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Sep21 |
210916 |
6607.5 |
6668.5 |
6607.5 |
6623.0 |
+39.0 |
215,947 |
296,505 |
+36,072 |
|
|
Oct21 |
210916 |
6596.0 |
6655.0 |
6593.5 |
6608.5 |
+40.0 |
157,162 |
154,049 |
+89,650 |
|
|
Nov21 |
210916 |
6599.5 |
6599.5 |
6599.5 |
6599.5 |
+39.0 |
|
|
|
|
|
Dec21 |
210916 |
6624.0 |
6629.0 |
6591.5 |
6591.5 |
+40.0 |
5,101 |
29,447 |
+784 |
|
|
Mar22 |
210916 |
6571.5 |
6571.5 |
6571.5 |
6571.5 |
+39.0 |
|
|
|
|
|
Jun22 |
210916 |
6433.0 |
6433.0 |
6433.0 |
6433.0 |
+39.0 |
|
|
|
|
| Total Volume and Open Interest |
378,210 |
489,506 |
+126,506 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Sep21 |
210916 |
25042 |
25058 |
24478 |
24647 |
-391 |
134,679 |
104,063 |
+1,935 |
|
|
Oct21 |
210916 |
25036 |
25050 |
24480 |
24643 |
-395 |
424 |
1,070 |
+91 |
|
| Total Volume and Open Interest |
135,244 |
111,820 |
+2,036 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210916 |
15686.0 |
15746.0 |
15637.0 |
15660.0 |
+26.0 |
89,104 |
71,268 |
-8,609 |
|
|
Dec21 |
210916 |
15666.0 |
15724.0 |
15615.0 |
15640.0 |
+28.0 |
30,589 |
37,500 |
+19,805 |
|
|
Mar22 |
210916 |
15621.0 |
15621.0 |
15621.0 |
15621.0 |
+27.0 |
26 |
81 |
+25 |
|
| Total Volume and Open Interest |
119,719 |
108,849 |
+11,221 |
|
| Mini-DAX(EUREX) |
|
Sep21 |
210916 |
15680.0 |
15746.0 |
15637.0 |
15660.0 |
+26.0 |
60,355 |
20,804 |
-2,301 |
|
|
Dec21 |
210916 |
15652.0 |
15724.0 |
15617.0 |
15640.0 |
+28.0 |
9,805 |
10,429 |
+5,629 |
|
|
Mar22 |
210916 |
15652.0 |
15691.0 |
15621.0 |
15621.0 |
+27.0 |
0 |
20 |
+0 |
|
| Total Volume and Open Interest |
70,160 |
31,253 |
+3,328 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210916 |
4171 |
4197 |
4156 |
4171 |
+19 |
1,736,658 |
2,459,312 |
-749,955 |
|
|
Dec21 |
210916 |
4138 |
4167 |
4126 |
4140 |
+18 |
1,339,466 |
2,455,545 |
+747,766 |
|
|
Mar22 |
210916 |
4141 |
4145 |
4123 |
4123 |
+18 |
107 |
7,820 |
+102 |
|
| Total Volume and Open Interest |
3,076,231 |
4,940,204 |
-2,087 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210916 |
11992 |
12100 |
11981 |
12030 |
+40 |
112,169 |
153,819 |
+22,694 |
|
|
Dec21 |
210916 |
11953 |
12072 |
11953 |
12003 |
+41 |
93,388 |
117,076 |
+98,707 |
|
|
Mar22 |
210916 |
11889 |
11893 |
11884 |
11884 |
+41 |
3 |
83 |
+3 |
|
| Total Volume and Open Interest |
205,560 |
270,978 |
+121,404 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep21 |
210916 |
7058.00 |
7075.50 |
7024.00 |
7031.00 |
-3.00 |
453,595 |
163,548 |
-231,626 |
|
|
Dec21 |
210916 |
7029.50 |
7043.00 |
6991.00 |
6997.50 |
-4.00 |
400,023 |
499,180 |
+175,115 |
|
|
Mar22 |
210916 |
6950.00 |
6950.00 |
6925.50 |
6925.50 |
-4.50 |
0 |
83 |
+0 |
|
| Total Volume and Open Interest |
853,619 |
662,829 |
-56,510 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep21 |
210916 |
7415.0 |
7489.0 |
7402.0 |
7437.0 |
+22.0 |
218,963 |
185,992 |
-57,047 |
|
|
Dec21 |
210916 |
7388.0 |
7462.0 |
7374.0 |
7442.0 |
+55.0 |
193,649 |
202,231 |
+124,874 |
|
|
Mar22 |
210916 |
7363.0 |
7363.0 |
7363.0 |
7363.0 |
+55.0 |
0 |
267 |
+0 |
|
| Total Volume and Open Interest |
412,635 |
388,521 |
+67,850 |
|
| FTSE MIB(ISE) |
|
Sep21 |
210916 |
25855.00 |
26110.00 |
25855.00 |
25994.00 |
+220.00 |
46,985 |
86,117 |
-30,161 |
|
|
Dec21 |
210916 |
25485.00 |
25735.00 |
25480.00 |
25614.00 |
+220.00 |
29,334 |
58,753 |
+22,248 |
|
|
Mar22 |
210916 |
25500.00 |
25512.00 |
25500.00 |
25512.00 |
+218.00 |
1 |
9 |
+2 |
|
| Total Volume and Open Interest |
76,320 |
144,879 |
-7,911 |
|
| KOSPI 200(KFE) |
|
Dec21 |
210916 |
414.50 |
414.80 |
408.65 |
409.10 |
-3.90 |
239,056 |
259,352 |
+5,043 |
|
|
Mar22 |
210916 |
410.55 |
410.60 |
405.00 |
405.50 |
-3.90 |
272 |
7,829 |
-105 |
|
|
Jun22 |
210916 |
410.65 |
410.65 |
410.65 |
410.65 |
+0.20 |
0 |
6,266 |
+0 |
|
| Total Volume and Open Interest |
239,328 |
285,453 |
+4,940 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Oct21 |
210916 |
541.25 |
541.90 |
537.75 |
541.90 |
-3.10 |
153 |
1,365 |
+140 |
|
|
Nov21 |
210916 |
543.90 |
543.90 |
543.90 |
543.90 |
+0.90 |
|
|
|
|
|
Dec21 |
210916 |
545.90 |
545.90 |
545.90 |
545.90 |
|
|
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
