|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri September 17, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Nov21 |
210917 |
1295.50 |
1298.50 |
1278.25 |
1284.00 |
-12.00 |
72,169 |
332,888 |
-5,333 |
Hover/Click |
Jan22 |
210917 |
1304.00 |
1307.00 |
1287.00 |
1293.00 |
-11.75 |
23,084 |
93,468 |
+2,417 |
Hover/Click |
Mar22 |
210917 |
1308.00 |
1310.50 |
1290.50 |
1297.25 |
-11.50 |
13,568 |
103,125 |
+577 |
Hover/Click |
May22 |
210917 |
1312.00 |
1314.00 |
1294.75 |
1302.50 |
-10.50 |
6,315 |
56,790 |
+867 |
Hover/Click |
Jul22 |
210917 |
1312.00 |
1314.00 |
1297.00 |
1305.00 |
-9.50 |
3,893 |
34,686 |
+261 |
Hover/Click |
Aug22 |
210917 |
1297.00 |
1297.00 |
1288.75 |
1296.50 |
-8.00 |
735 |
2,649 |
+238 |
Hover/Click |
Sep22 |
210917 |
1269.75 |
1272.00 |
1262.50 |
1270.25 |
-7.25 |
942 |
4,013 |
+428 |
Hover/Click |
Nov22 |
210917 |
1259.25 |
1262.75 |
1248.00 |
1255.75 |
-6.75 |
2,373 |
22,601 |
+194 |
Hover/Click |
Jan23 |
210917 |
1254.50 |
1256.00 |
1249.25 |
1256.00 |
-5.75 |
40 |
1,289 |
+11 |
Hover/Click |
Mar23 |
210917 |
1234.25 |
1240.50 |
1232.50 |
1239.00 |
-6.75 |
257 |
2,116 |
+112 |
Hover/Click |
May23 |
210917 |
1230.75 |
1237.25 |
1230.25 |
1235.50 |
-6.25 |
18 |
556 |
+10 |
Hover/Click |
Jul23 |
210917 |
1235.75 |
1235.75 |
1232.50 |
1235.75 |
-6.50 |
0 |
181 |
+0 |
Hover/Click |
Aug23 |
210917 |
1229.75 |
1229.75 |
1229.75 |
1229.75 |
-6.50 |
0 |
1 |
+0 |
Hover/Click |
Sep23 |
210917 |
1191.75 |
1191.75 |
1191.75 |
1191.75 |
-6.50 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
123,421 |
654,988 |
-204 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Oct21 |
210917 |
340.20 |
340.80 |
337.30 |
338.50 |
-1.70 |
15,163 |
39,350 |
+783 |
Hover/Click |
Dec21 |
210917 |
343.90 |
344.70 |
341.20 |
342.20 |
-1.90 |
41,373 |
166,350 |
-1,401 |
Hover/Click |
Jan22 |
210917 |
346.50 |
347.00 |
343.40 |
344.40 |
-2.00 |
14,961 |
42,573 |
+2,949 |
Hover/Click |
Mar22 |
210917 |
348.40 |
349.30 |
345.90 |
346.70 |
-2.40 |
8,910 |
46,917 |
-438 |
Hover/Click |
May22 |
210917 |
352.00 |
352.40 |
349.00 |
349.90 |
-2.40 |
3,493 |
25,692 |
+147 |
Hover/Click |
Jul22 |
210917 |
355.30 |
355.50 |
352.10 |
353.20 |
-2.40 |
2,414 |
20,267 |
+639 |
Hover/Click |
Aug22 |
210917 |
355.40 |
355.40 |
351.90 |
352.80 |
-2.70 |
955 |
4,645 |
+93 |
Hover/Click |
Sep22 |
210917 |
354.00 |
354.00 |
349.80 |
350.90 |
-2.70 |
575 |
4,102 |
+177 |
Hover/Click |
Oct22 |
210917 |
347.20 |
348.20 |
344.90 |
346.40 |
-2.50 |
169 |
3,323 |
+79 |
Hover/Click |
Dec22 |
210917 |
348.50 |
348.80 |
345.40 |
347.00 |
-2.20 |
998 |
6,839 |
-56 |
Hover/Click |
Total Volume and Open Interest |
89,208 |
361,685 |
+3,042 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Oct21 |
210917 |
56.90 |
57.03 |
55.55 |
56.29 |
-0.54 |
14,731 |
45,535 |
-2,570 |
Hover/Click |
Dec21 |
210917 |
56.92 |
57.05 |
55.51 |
56.26 |
-0.58 |
45,357 |
155,523 |
-1,354 |
Hover/Click |
Jan22 |
210917 |
57.01 |
57.08 |
55.58 |
56.36 |
-0.54 |
9,786 |
39,950 |
+226 |
Hover/Click |
Mar22 |
210917 |
57.05 |
57.11 |
55.69 |
56.43 |
-0.51 |
11,704 |
48,251 |
+61 |
Hover/Click |
May22 |
210917 |
56.87 |
57.06 |
55.69 |
56.42 |
-0.48 |
6,846 |
39,457 |
+1,651 |
Hover/Click |
Jul22 |
210917 |
56.70 |
56.91 |
55.54 |
56.26 |
-0.48 |
3,360 |
29,167 |
+545 |
Hover/Click |
Aug22 |
210917 |
56.07 |
56.39 |
55.20 |
55.88 |
-0.43 |
326 |
3,833 |
-25 |
Hover/Click |
Sep22 |
210917 |
55.63 |
55.99 |
54.77 |
55.42 |
-0.40 |
226 |
2,699 |
-16 |
Hover/Click |
Oct22 |
210917 |
54.90 |
55.47 |
54.27 |
54.92 |
-0.36 |
121 |
3,602 |
+15 |
Hover/Click |
Dec22 |
210917 |
54.98 |
55.18 |
54.02 |
54.66 |
-0.38 |
820 |
12,243 |
+36 |
Hover/Click |
Total Volume and Open Interest |
93,428 |
384,068 |
-1,377 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov21 |
210917 |
875.5 |
876.4 |
862.1 |
873.7 |
-1.8 |
22,391 |
83,956 |
-9,910 |
Hover/Click |
Jan22 |
210917 |
866.1 |
867.7 |
855.0 |
866.3 |
-1.2 |
7,088 |
64,053 |
+1,229 |
Hover/Click |
Mar22 |
210917 |
852.8 |
855.7 |
842.9 |
854.1 |
-0.3 |
4,204 |
30,283 |
+1,954 |
Hover/Click |
May22 |
210917 |
835.0 |
839.2 |
825.5 |
837.4 |
+0.8 |
869 |
13,178 |
-157 |
Hover/Click |
Jul22 |
210917 |
812.1 |
818.5 |
804.5 |
816.0 |
+2.0 |
839 |
10,766 |
+198 |
Hover/Click |
Total Volume and Open Interest |
35,548 |
205,014 |
-6,661 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec21 |
210917 |
529.00 |
530.50 |
521.75 |
527.25 |
-2.25 |
114,271 |
738,290 |
-3,513 |
Hover/Click |
Mar22 |
210917 |
536.25 |
537.75 |
529.75 |
534.25 |
-2.50 |
40,215 |
247,431 |
+2,719 |
Hover/Click |
May22 |
210917 |
540.75 |
541.50 |
534.25 |
538.25 |
-2.75 |
17,842 |
150,364 |
+2,219 |
Hover/Click |
Jul22 |
210917 |
540.00 |
540.75 |
533.75 |
536.25 |
-3.50 |
11,203 |
108,938 |
+743 |
Hover/Click |
Sep22 |
210917 |
509.50 |
510.00 |
504.75 |
507.00 |
-2.25 |
2,593 |
37,749 |
-70 |
Hover/Click |
Dec22 |
210917 |
504.00 |
504.75 |
500.75 |
503.00 |
-1.00 |
6,830 |
86,240 |
+195 |
Hover/Click |
Mar23 |
210917 |
511.00 |
511.75 |
507.75 |
510.00 |
-1.25 |
153 |
3,468 |
+59 |
Hover/Click |
May23 |
210917 |
513.50 |
514.00 |
511.25 |
513.00 |
-1.25 |
3 |
436 |
+1 |
Hover/Click |
Jul23 |
210917 |
513.75 |
515.50 |
512.00 |
514.25 |
-1.00 |
361 |
1,961 |
+207 |
Hover/Click |
Sep23 |
210917 |
476.25 |
476.25 |
476.25 |
476.25 |
-3.75 |
0 |
160 |
+0 |
Hover/Click |
Total Volume and Open Interest |
193,525 |
1,380,447 |
+2,578 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec21 |
210917 |
713.75 |
716.00 |
706.50 |
708.75 |
-4.25 |
55,986 |
205,574 |
-3,730 |
Hover/Click |
Mar22 |
210917 |
724.75 |
726.50 |
717.75 |
719.75 |
-4.25 |
16,039 |
70,375 |
+985 |
Hover/Click |
May22 |
210917 |
728.50 |
729.50 |
720.50 |
722.75 |
-4.75 |
7,383 |
31,268 |
+556 |
Hover/Click |
Jul22 |
210917 |
707.00 |
707.25 |
701.00 |
703.75 |
-3.00 |
2,343 |
29,811 |
+285 |
Hover/Click |
Sep22 |
210917 |
707.25 |
709.25 |
702.75 |
706.00 |
-3.00 |
669 |
4,635 |
+53 |
Hover/Click |
Dec22 |
210917 |
711.00 |
714.50 |
709.25 |
711.75 |
-3.00 |
480 |
13,887 |
+30 |
Hover/Click |
Total Volume and Open Interest |
83,119 |
359,605 |
-1,729 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec21 |
210917 |
720.50 |
723.00 |
712.25 |
713.00 |
-7.50 |
18,830 |
134,375 |
-565 |
Hover/Click |
Mar22 |
210917 |
729.00 |
731.50 |
721.00 |
721.75 |
-7.50 |
6,172 |
56,528 |
-740 |
Hover/Click |
May22 |
210917 |
733.50 |
735.75 |
726.00 |
726.50 |
-7.25 |
4,426 |
15,600 |
-348 |
Hover/Click |
Jul22 |
210917 |
721.25 |
723.00 |
715.00 |
716.75 |
-5.25 |
901 |
12,823 |
+328 |
Hover/Click |
Sep22 |
210917 |
723.00 |
726.00 |
718.50 |
720.50 |
-5.00 |
54 |
1,430 |
+12 |
Hover/Click |
Dec22 |
210917 |
734.00 |
734.00 |
726.00 |
728.50 |
-5.00 |
217 |
2,677 |
+92 |
Hover/Click |
Mar23 |
210917 |
729.00 |
729.75 |
727.50 |
728.75 |
-3.50 |
32 |
119 |
+12 |
Hover/Click |
Total Volume and Open Interest |
30,686 |
223,845 |
-1,185 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec21 |
210917 |
905.50 |
909.00 |
895.50 |
900.50 |
-6.00 |
4,268 |
48,118 |
+157 |
Hover/Click |
Mar22 |
210917 |
894.00 |
897.00 |
884.00 |
888.75 |
-5.25 |
997 |
16,654 |
-190 |
Hover/Click |
May22 |
210917 |
883.00 |
884.00 |
871.50 |
876.50 |
-5.75 |
381 |
4,706 |
+99 |
Hover/Click |
Jul22 |
210917 |
869.25 |
869.50 |
857.75 |
861.00 |
-7.00 |
195 |
1,843 |
+22 |
Hover/Click |
Sep22 |
210917 |
792.00 |
792.75 |
784.00 |
786.00 |
-5.75 |
154 |
1,398 |
+37 |
Hover/Click |
Dec22 |
210917 |
783.00 |
783.00 |
783.00 |
783.00 |
-2.25 |
39 |
426 |
+11 |
Hover/Click |
Total Volume and Open Interest |
6,034 |
73,145 |
+136 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec21 |
210917 |
550.50 |
556.50 |
540.75 |
542.75 |
-8.75 |
547 |
3,812 |
-96 |
Hover/Click |
Mar22 |
210917 |
549.50 |
550.00 |
535.00 |
538.00 |
-7.25 |
43 |
484 |
+7 |
Hover/Click |
May22 |
210917 |
536.25 |
536.25 |
530.00 |
536.00 |
-3.75 |
1 |
93 |
-1 |
Hover/Click |
Jul22 |
210917 |
527.75 |
527.75 |
527.75 |
527.75 |
-4.00 |
1 |
52 |
+0 |
Hover/Click |
Total Volume and Open Interest |
592 |
4,480 |
-90 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Sep21 |
210914 |
13.44 |
13.44 |
13.44 |
13.44 |
+0.11 |
91 |
177 |
+0 |
Hover/Click |
Nov21 |
210917 |
13.69 |
13.78 |
13.69 |
13.78 |
+0.09 |
488 |
7,422 |
+7 |
Hover/Click |
Jan22 |
210917 |
13.95 |
13.95 |
13.94 |
13.94 |
+0.08 |
7 |
374 |
+6 |
Hover/Click |
Mar22 |
210917 |
14.12 |
14.13 |
14.12 |
14.13 |
+0.07 |
0 |
268 |
+0 |
Hover/Click |
Total Volume and Open Interest |
495 |
8,066 |
+13 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Oct21 |
210917 |
123.500 |
123.500 |
122.535 |
122.800 |
-0.800 |
34,186 |
49,617 |
-7,562 |
Hover/Click |
Dec21 |
210917 |
128.400 |
128.400 |
127.180 |
127.535 |
-1.040 |
46,041 |
120,067 |
+4,833 |
Hover/Click |
Feb22 |
210917 |
132.485 |
132.485 |
131.285 |
131.550 |
-1.100 |
17,907 |
52,797 |
-1,771 |
Hover/Click |
Apr22 |
210917 |
135.950 |
135.950 |
134.700 |
135.000 |
-1.035 |
9,983 |
46,941 |
+861 |
Hover/Click |
Jun22 |
210917 |
130.050 |
130.185 |
129.435 |
129.735 |
-0.800 |
4,539 |
18,609 |
+373 |
Hover/Click |
Aug22 |
210917 |
128.450 |
128.575 |
128.035 |
128.300 |
-0.700 |
1,903 |
4,377 |
-189 |
Hover/Click |
Total Volume and Open Interest |
115,008 |
294,395 |
-3,337 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Sep21 |
210917 |
155.500 |
155.630 |
154.485 |
154.880 |
-1.000 |
921 |
2,242 |
-313 |
Hover/Click |
Oct21 |
210917 |
157.130 |
157.400 |
155.935 |
156.380 |
-0.720 |
7,624 |
11,081 |
-1,097 |
Hover/Click |
Nov21 |
210917 |
157.300 |
157.300 |
155.630 |
156.100 |
-1.200 |
6,410 |
11,410 |
+533 |
Hover/Click |
Jan22 |
210917 |
158.100 |
158.100 |
156.650 |
157.080 |
-1.020 |
3,805 |
9,023 |
-12 |
Hover/Click |
Mar22 |
210917 |
158.350 |
158.800 |
157.485 |
157.880 |
-0.905 |
2,544 |
4,083 |
-328 |
Hover/Click |
Apr22 |
210917 |
160.600 |
160.880 |
159.785 |
160.100 |
-1.135 |
856 |
1,323 |
+40 |
Hover/Click |
May22 |
210917 |
162.250 |
162.580 |
161.630 |
161.900 |
-0.600 |
325 |
1,149 |
-19 |
Hover/Click |
Total Volume and Open Interest |
22,530 |
40,560 |
-1,188 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Oct21 |
210917 |
85.600 |
86.130 |
84.030 |
85.730 |
+0.250 |
29,731 |
47,381 |
-5,006 |
Hover/Click |
Dec21 |
210917 |
74.300 |
75.380 |
72.680 |
75.050 |
+0.600 |
30,136 |
98,021 |
+3,085 |
Hover/Click |
Feb22 |
210917 |
77.430 |
78.680 |
76.050 |
78.230 |
+0.700 |
9,280 |
42,461 |
+91 |
Hover/Click |
Apr22 |
210917 |
81.030 |
82.300 |
79.680 |
81.900 |
+0.750 |
4,800 |
33,140 |
+316 |
Hover/Click |
May22 |
210917 |
85.730 |
85.850 |
83.800 |
85.800 |
+0.970 |
52 |
863 |
+27 |
|
Jun22 |
210917 |
90.050 |
91.180 |
88.550 |
90.830 |
+0.730 |
1,347 |
17,966 |
+10 |
Hover/Click |
Jul22 |
210917 |
89.080 |
90.730 |
88.200 |
90.480 |
+0.800 |
216 |
5,251 |
-56 |
Hover/Click |
Aug22 |
210917 |
87.500 |
89.300 |
86.750 |
89.050 |
+1.100 |
114 |
3,279 |
-10 |
Hover/Click |
Total Volume and Open Interest |
75,791 |
249,424 |
-1,497 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Sep21 |
210917 |
16.61 |
16.61 |
16.58 |
16.61 |
unch |
32 |
4,290 |
-15 |
Hover/Click |
Oct21 |
210917 |
17.15 |
17.25 |
17.11 |
17.18 |
+0.03 |
365 |
5,165 |
-17 |
Hover/Click |
Nov21 |
210917 |
17.02 |
17.05 |
16.94 |
16.98 |
unch |
415 |
4,024 |
+259 |
Hover/Click |
Dec21 |
210917 |
17.28 |
17.33 |
17.25 |
17.32 |
-0.01 |
67 |
2,558 |
+42 |
Hover/Click |
Jan22 |
210917 |
17.35 |
17.35 |
17.32 |
17.35 |
unch |
44 |
1,648 |
+40 |
Hover/Click |
Feb22 |
210917 |
17.40 |
17.40 |
17.39 |
17.40 |
unch |
20 |
1,356 |
+0 |
Hover/Click |
Mar22 |
210917 |
17.47 |
17.47 |
17.47 |
17.47 |
unch |
0 |
1,211 |
+0 |
Hover/Click |
Apr22 |
210917 |
17.50 |
17.52 |
17.50 |
17.52 |
+0.02 |
8 |
740 |
-1 |
Hover/Click |
May22 |
210917 |
17.64 |
17.64 |
17.64 |
17.64 |
unch |
3 |
769 |
+1 |
Hover/Click |
Jun22 |
210917 |
17.63 |
17.65 |
17.63 |
17.63 |
unch |
2 |
673 |
+0 |
Hover/Click |
Jul22 |
210917 |
17.74 |
17.74 |
17.73 |
17.73 |
-0.01 |
1 |
299 |
+0 |
Hover/Click |
Aug22 |
210917 |
17.78 |
17.78 |
17.78 |
17.78 |
unch |
1 |
291 |
+1 |
Hover/Click |
Sep22 |
210917 |
17.88 |
17.88 |
17.88 |
17.88 |
unch |
2 |
246 |
+0 |
Hover/Click |
Total Volume and Open Interest |
963 |
23,848 |
+312 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec21 |
210917 |
2663 |
2672 |
2635 |
2665 |
+8 |
16,321 |
100,559 |
+735 |
Hover/Click |
Mar22 |
210917 |
2684 |
2695 |
2661 |
2688 |
+8 |
8,386 |
54,708 |
+601 |
Hover/Click |
May22 |
210917 |
2684 |
2688 |
2657 |
2682 |
+6 |
2,712 |
27,949 |
+143 |
Hover/Click |
Jul22 |
210917 |
2667 |
2667 |
2641 |
2662 |
+3 |
674 |
14,641 |
+100 |
Hover/Click |
Sep22 |
210917 |
2643 |
2643 |
2629 |
2639 |
unch |
827 |
12,719 |
+356 |
Hover/Click |
Dec22 |
210917 |
2617 |
2619 |
2609 |
2617 |
-4 |
172 |
15,734 |
-7 |
Hover/Click |
Mar23 |
210917 |
2603 |
2604 |
2603 |
2604 |
-3 |
14 |
6,095 |
+9 |
Hover/Click |
Total Volume and Open Interest |
29,106 |
233,660 |
+1,789 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Sep21 |
210917 |
185.60 |
188.15 |
185.60 |
187.30 |
-0.50 |
4 |
37 |
-4 |
Hover/Click |
Dec21 |
210917 |
188.00 |
189.85 |
184.65 |
186.40 |
-1.75 |
13,074 |
136,539 |
-243 |
Hover/Click |
Mar22 |
210917 |
190.80 |
192.65 |
187.50 |
189.20 |
-1.70 |
7,897 |
69,824 |
+1,083 |
Hover/Click |
May22 |
210917 |
191.90 |
193.80 |
188.65 |
190.40 |
-1.70 |
3,011 |
42,117 |
+1,114 |
Hover/Click |
Jul22 |
210917 |
192.55 |
194.45 |
189.60 |
191.15 |
-1.65 |
1,558 |
12,153 |
-59 |
Hover/Click |
Sep22 |
210917 |
194.05 |
194.30 |
190.15 |
191.65 |
-1.65 |
713 |
8,564 |
+148 |
Hover/Click |
Total Volume and Open Interest |
26,791 |
291,032 |
+2,089 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Nov21 |
210917 |
142.80 |
143.15 |
138.05 |
139.60 |
-2.90 |
624 |
10,349 |
+29 |
Hover/Click |
Jan22 |
210917 |
143.55 |
143.55 |
139.60 |
141.10 |
-2.20 |
46 |
887 |
+6 |
Hover/Click |
Mar22 |
210917 |
142.75 |
142.75 |
142.45 |
142.45 |
-1.90 |
23 |
427 |
+0 |
Hover/Click |
May22 |
210917 |
143.00 |
143.00 |
143.00 |
143.00 |
-1.90 |
3 |
57 |
+2 |
Hover/Click |
Jul22 |
210917 |
144.50 |
144.50 |
144.50 |
144.50 |
-1.90 |
|
|
|
Hover/Click |
Sep22 |
210917 |
146.25 |
146.25 |
146.25 |
146.25 |
-1.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
696 |
11,720 |
+37 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct21 |
210917 |
19.52 |
19.59 |
19.04 |
19.18 |
-0.31 |
123,298 |
146,326 |
-44,032 |
Hover/Click |
Mar22 |
210917 |
20.16 |
20.22 |
19.69 |
19.86 |
-0.27 |
83,062 |
394,728 |
+7,042 |
Hover/Click |
May22 |
210917 |
19.63 |
19.68 |
19.17 |
19.29 |
-0.30 |
27,680 |
154,515 |
+1,062 |
Hover/Click |
Jul22 |
210917 |
18.97 |
19.06 |
18.54 |
18.62 |
-0.34 |
16,325 |
108,731 |
+852 |
Hover/Click |
Oct22 |
210917 |
18.63 |
18.74 |
18.27 |
18.33 |
-0.30 |
6,038 |
91,081 |
-486 |
Hover/Click |
Mar23 |
210917 |
18.59 |
18.64 |
18.18 |
18.25 |
-0.28 |
3,108 |
37,807 |
+828 |
Hover/Click |
May23 |
210917 |
17.45 |
17.51 |
17.11 |
17.18 |
-0.23 |
1,187 |
15,231 |
+389 |
Hover/Click |
Jul23 |
210917 |
16.57 |
16.58 |
16.31 |
16.35 |
-0.19 |
863 |
19,264 |
+166 |
Hover/Click |
Total Volume and Open Interest |
262,355 |
991,041 |
-33,774 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec21 |
210917 |
1817 |
1825 |
1810 |
1824 |
+8 |
7,817 |
84,341 |
-1,052 |
Hover/Click |
Mar22 |
210917 |
1810 |
1818 |
1804 |
1816 |
+8 |
5,124 |
72,200 |
-548 |
Hover/Click |
May22 |
210917 |
1798 |
1808 |
1795 |
1806 |
+8 |
2,950 |
41,089 |
-625 |
Hover/Click |
Jul22 |
210917 |
1777 |
1780 |
1770 |
1779 |
+5 |
1,332 |
24,929 |
+167 |
Hover/Click |
Sep22 |
210917 |
1753 |
1757 |
1750 |
1755 |
+2 |
1,884 |
30,910 |
+412 |
Hover/Click |
Dec22 |
210917 |
1738 |
1743 |
1735 |
1740 |
+1 |
1,400 |
18,581 |
+469 |
Hover/Click |
Mar23 |
210917 |
1729 |
1733 |
1727 |
1732 |
+3 |
21 |
3,849 |
+1 |
Hover/Click |
Total Volume and Open Interest |
20,528 |
276,774 |
-8,516 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Dec21 |
210917 |
517.20 |
517.20 |
502.00 |
504.80 |
-8.10 |
9,908 |
28,622 |
-803 |
Hover/Click |
Mar22 |
210917 |
517.20 |
519.30 |
505.40 |
509.70 |
-5.60 |
5,000 |
21,727 |
+1,016 |
Hover/Click |
May22 |
210917 |
513.40 |
513.60 |
501.40 |
504.90 |
-5.10 |
786 |
9,281 |
+184 |
Hover/Click |
Aug22 |
210917 |
503.30 |
503.30 |
492.40 |
495.50 |
-5.10 |
138 |
6,516 |
+25 |
Hover/Click |
Oct22 |
210917 |
492.60 |
492.60 |
484.80 |
488.00 |
-4.00 |
152 |
3,545 |
-30 |
Hover/Click |
Total Volume and Open Interest |
16,083 |
70,657 |
-2,540 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct21 |
210917 |
93.12 |
93.32 |
93.11 |
93.32 |
-0.09 |
6 |
215 |
-2 |
Hover/Click |
Dec21 |
210917 |
92.50 |
92.89 |
92.13 |
92.33 |
-0.18 |
8,953 |
148,165 |
-270 |
Hover/Click |
Mar22 |
210917 |
91.79 |
91.95 |
91.49 |
91.59 |
-0.21 |
2,822 |
68,132 |
+481 |
Hover/Click |
May22 |
210917 |
91.43 |
91.61 |
91.11 |
91.24 |
-0.19 |
732 |
20,878 |
-35 |
Hover/Click |
Jul22 |
210917 |
89.89 |
89.89 |
89.50 |
89.63 |
-0.14 |
184 |
15,391 |
+1 |
Hover/Click |
Oct22 |
210917 |
83.63 |
83.63 |
83.63 |
83.63 |
-1.01 |
1 |
4 |
-1 |
Hover/Click |
Total Volume and Open Interest |
12,787 |
273,386 |
+194 |
|
Lumber(CME) |
Weekly |
Monthly |
Nov21 |
210917 |
617.0 |
635.9 |
617.0 |
634.0 |
+40.1 |
239 |
1,368 |
-36 |
|
Jan22 |
210917 |
656.6 |
656.6 |
642.6 |
648.0 |
+33.4 |
35 |
310 |
+9 |
|
Mar22 |
210917 |
665.0 |
665.0 |
662.8 |
662.8 |
+38.6 |
0 |
28 |
+0 |
|
May22 |
210917 |
673.6 |
673.6 |
673.6 |
673.6 |
+38.6 |
0 |
21 |
+0 |
|
Jul22 |
210917 |
667.6 |
667.6 |
667.6 |
667.6 |
+38.6 |
|
|
|
|
Sep22 |
210917 |
667.6 |
667.6 |
667.6 |
667.6 |
+38.6 |
|
|
|
|
Nov22 |
210917 |
667.6 |
667.6 |
667.6 |
667.6 |
+38.6 |
|
|
|
|
Total Volume and Open Interest |
274 |
1,727 |
|
|
Crude Oil(NYM) |
Weekly |
Monthly |
Oct21 |
210917 |
72.62 |
72.72 |
71.21 |
71.97 |
-0.64 |
414,231 |
171,139 |
-37,351 |
Hover/Click |
Nov21 |
210917 |
72.33 |
72.50 |
71.03 |
71.82 |
-0.55 |
242,418 |
376,080 |
+25,598 |
Hover/Click |
Dec21 |
210917 |
71.90 |
72.04 |
70.64 |
71.38 |
-0.53 |
126,178 |
307,790 |
+4,217 |
Hover/Click |
Jan22 |
210917 |
71.24 |
71.43 |
70.13 |
70.81 |
-0.52 |
45,601 |
134,650 |
+2,871 |
Hover/Click |
Feb22 |
210917 |
70.72 |
70.82 |
69.60 |
70.22 |
-0.51 |
26,429 |
68,781 |
+1,757 |
Hover/Click |
Mar22 |
210917 |
70.19 |
70.28 |
69.10 |
69.65 |
-0.52 |
27,659 |
109,967 |
+2,265 |
Hover/Click |
Apr22 |
210917 |
69.66 |
69.66 |
68.61 |
69.09 |
-0.53 |
6,135 |
46,619 |
+26 |
Hover/Click |
May22 |
210917 |
69.11 |
69.13 |
68.08 |
68.54 |
-0.54 |
9,048 |
54,106 |
-1,019 |
Hover/Click |
Jun22 |
210917 |
68.42 |
68.61 |
67.57 |
68.01 |
-0.54 |
25,636 |
146,795 |
-231 |
Hover/Click |
Jul22 |
210917 |
67.76 |
67.91 |
67.08 |
67.46 |
-0.54 |
5,057 |
40,169 |
+23 |
Hover/Click |
Aug22 |
210917 |
67.06 |
67.39 |
66.63 |
66.92 |
-0.56 |
6,504 |
36,618 |
-1,457 |
Hover/Click |
Sep22 |
210917 |
66.97 |
66.97 |
66.12 |
66.42 |
-0.55 |
5,769 |
59,372 |
+2,065 |
Hover/Click |
Oct22 |
210917 |
65.80 |
65.99 |
65.79 |
65.93 |
-0.56 |
2,635 |
26,090 |
+1,422 |
Hover/Click |
Nov22 |
210917 |
65.51 |
65.93 |
65.43 |
65.47 |
-0.57 |
2,953 |
35,504 |
+1,329 |
Hover/Click |
Dec22 |
210917 |
65.51 |
65.63 |
64.78 |
65.04 |
-0.58 |
30,845 |
188,493 |
-156 |
Hover/Click |
Jan23 |
210917 |
64.55 |
64.55 |
64.55 |
64.55 |
-0.60 |
6,658 |
24,245 |
+2,384 |
Hover/Click |
Total Volume and Open Interest |
998,625 |
2,145,165 |
+5,600 |
|
e-miNY Crude Oil(NYM) |
Oct21 |
210917 |
72.575 |
72.700 |
71.200 |
71.975 |
-0.625 |
10,944 |
1,332 |
-178 |
|
Nov21 |
210917 |
72.300 |
72.475 |
71.025 |
71.825 |
-0.550 |
2,391 |
668 |
+50 |
|
Dec21 |
210917 |
72.000 |
72.000 |
70.675 |
71.375 |
-0.525 |
244 |
700 |
+5 |
|
Jan22 |
210917 |
71.400 |
71.400 |
70.200 |
70.800 |
-0.525 |
22 |
88 |
-3 |
|
Feb22 |
210917 |
70.700 |
70.925 |
69.775 |
70.225 |
-0.500 |
7 |
22 |
+2 |
|
Mar22 |
210917 |
70.150 |
70.225 |
69.125 |
69.650 |
-0.525 |
6 |
34 |
-1 |
|
Apr22 |
210917 |
69.300 |
69.300 |
69.100 |
69.100 |
-0.525 |
3 |
63 |
+0 |
|
May22 |
210917 |
68.550 |
68.550 |
68.550 |
68.550 |
-0.525 |
1 |
47 |
+0 |
|
Jun22 |
210917 |
68.000 |
68.000 |
68.000 |
68.000 |
-0.550 |
0 |
126 |
+0 |
|
Jul22 |
210917 |
67.750 |
67.750 |
67.450 |
67.450 |
-0.550 |
0 |
16 |
+0 |
|
Total Volume and Open Interest |
13,622 |
3,250 |
-123 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Oct21 |
210917 |
220.51 |
221.88 |
219.09 |
220.91 |
-0.19 |
63,791 |
84,416 |
-10,323 |
Hover/Click |
Nov21 |
210917 |
218.90 |
221.60 |
218.90 |
220.64 |
-0.26 |
44,923 |
101,409 |
+6,240 |
Hover/Click |
Dec21 |
210917 |
219.08 |
220.86 |
218.32 |
219.97 |
-0.41 |
22,850 |
74,456 |
+895 |
Hover/Click |
Jan22 |
210917 |
219.62 |
219.98 |
217.57 |
219.12 |
-0.56 |
11,133 |
36,676 |
+982 |
Hover/Click |
Feb22 |
210917 |
218.00 |
218.70 |
216.37 |
217.80 |
-0.70 |
7,955 |
19,370 |
+1,284 |
Hover/Click |
Mar22 |
210917 |
216.26 |
216.92 |
214.61 |
215.93 |
-0.81 |
8,490 |
29,961 |
-210 |
Hover/Click |
Apr22 |
210917 |
213.95 |
214.60 |
212.90 |
213.79 |
-0.89 |
2,914 |
10,493 |
+238 |
Hover/Click |
May22 |
210917 |
211.34 |
213.24 |
211.14 |
212.36 |
-0.95 |
1,773 |
9,877 |
+292 |
Hover/Click |
Jun22 |
210917 |
211.62 |
212.38 |
210.22 |
211.32 |
-0.91 |
4,310 |
28,638 |
-384 |
Hover/Click |
Jul22 |
210917 |
211.00 |
211.06 |
209.80 |
210.91 |
-0.88 |
1,234 |
4,040 |
+149 |
Hover/Click |
Aug22 |
210917 |
210.78 |
210.78 |
210.56 |
210.67 |
-0.86 |
727 |
3,055 |
+92 |
Hover/Click |
Sep22 |
210917 |
210.35 |
210.70 |
210.35 |
210.55 |
-0.86 |
402 |
2,926 |
-42 |
Hover/Click |
Oct22 |
210917 |
212.02 |
212.02 |
210.50 |
210.53 |
-0.86 |
185 |
2,821 |
+11 |
Hover/Click |
Nov22 |
210917 |
210.60 |
210.60 |
208.07 |
210.44 |
-0.85 |
29 |
1,428 |
+2 |
Hover/Click |
Total Volume and Open Interest |
171,112 |
433,667 |
-720 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Oct21 |
210917 |
217.86 |
218.44 |
214.75 |
217.13 |
-0.99 |
69,632 |
85,769 |
-4,666 |
Hover/Click |
Nov21 |
210917 |
212.06 |
212.78 |
209.63 |
211.57 |
-1.12 |
68,851 |
111,100 |
+7,970 |
Hover/Click |
Dec21 |
210917 |
207.64 |
208.56 |
205.65 |
207.33 |
-1.27 |
30,511 |
68,199 |
+1,888 |
Hover/Click |
Jan22 |
210917 |
205.96 |
206.15 |
203.81 |
205.34 |
-1.37 |
12,446 |
24,039 |
+1,419 |
Hover/Click |
Feb22 |
210917 |
205.69 |
205.79 |
203.50 |
205.03 |
-1.39 |
6,351 |
11,073 |
+823 |
Hover/Click |
Mar22 |
210917 |
206.22 |
206.39 |
204.40 |
205.80 |
-1.37 |
4,370 |
15,494 |
+471 |
Hover/Click |
Apr22 |
210917 |
215.76 |
217.11 |
215.68 |
217.11 |
-1.50 |
1,527 |
7,712 |
-225 |
Hover/Click |
May22 |
210917 |
216.86 |
217.07 |
215.90 |
216.99 |
-1.51 |
1,000 |
5,962 |
+404 |
Hover/Click |
Jun22 |
210917 |
215.91 |
215.96 |
214.01 |
215.46 |
-1.55 |
989 |
5,977 |
+168 |
Hover/Click |
Jul22 |
210917 |
213.00 |
213.27 |
212.30 |
213.27 |
-1.60 |
170 |
3,033 |
-7 |
Hover/Click |
Total Volume and Open Interest |
196,438 |
346,669 |
+8,380 |
|
e-miNY RBOB Gasoline(NYM) |
Oct21 |
210917 |
217.13 |
217.13 |
217.13 |
217.13 |
-0.99 |
|
|
|
|
Nov21 |
210917 |
211.57 |
211.57 |
211.57 |
211.57 |
-1.12 |
|
|
|
|
Dec21 |
210917 |
207.33 |
207.33 |
207.33 |
207.33 |
-1.27 |
|
|
|
|
Jan22 |
210917 |
205.34 |
205.34 |
205.34 |
205.34 |
-1.37 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Natural Gas(NYM) |
Weekly |
Monthly |
Oct21 |
210917 |
5.270 |
5.394 |
5.044 |
5.105 |
-0.230 |
200,943 |
144,736 |
-19,256 |
Hover/Click |
Nov21 |
210917 |
5.317 |
5.435 |
5.087 |
5.146 |
-0.236 |
101,728 |
239,538 |
+5,382 |
Hover/Click |
Dec21 |
210917 |
5.431 |
5.547 |
5.200 |
5.258 |
-0.234 |
40,486 |
89,737 |
+837 |
Hover/Click |
Jan22 |
210917 |
5.509 |
5.620 |
5.271 |
5.328 |
-0.236 |
52,329 |
157,495 |
-871 |
Hover/Click |
Feb22 |
210917 |
5.438 |
5.525 |
5.190 |
5.244 |
-0.228 |
24,267 |
60,322 |
+309 |
Hover/Click |
Mar22 |
210917 |
5.075 |
5.149 |
4.825 |
4.902 |
-0.199 |
46,332 |
116,434 |
+1,059 |
Hover/Click |
Apr22 |
210917 |
3.814 |
3.836 |
3.666 |
3.703 |
-0.124 |
35,720 |
116,549 |
+117 |
Hover/Click |
May22 |
210917 |
3.685 |
3.693 |
3.540 |
3.576 |
-0.113 |
20,740 |
114,530 |
-1,321 |
Hover/Click |
Jun22 |
210917 |
3.718 |
3.728 |
3.573 |
3.611 |
-0.111 |
4,481 |
41,012 |
+121 |
Hover/Click |
Jul22 |
210917 |
3.752 |
3.770 |
3.614 |
3.653 |
-0.109 |
3,387 |
30,546 |
+304 |
Hover/Click |
Aug22 |
210917 |
3.748 |
3.786 |
3.622 |
3.661 |
-0.108 |
1,763 |
32,621 |
-163 |
Hover/Click |
Sep22 |
210917 |
3.736 |
3.771 |
3.612 |
3.644 |
-0.109 |
2,544 |
35,243 |
-430 |
Hover/Click |
Oct22 |
210917 |
3.767 |
3.793 |
3.637 |
3.672 |
-0.109 |
9,973 |
86,815 |
-546 |
Hover/Click |
Nov22 |
210917 |
3.832 |
3.853 |
3.710 |
3.740 |
-0.107 |
2,410 |
31,794 |
-818 |
Hover/Click |
Dec22 |
210917 |
3.974 |
3.994 |
3.858 |
3.889 |
-0.102 |
1,877 |
25,654 |
+49 |
Hover/Click |
Jan23 |
210917 |
4.090 |
4.090 |
3.948 |
3.976 |
-0.104 |
3,784 |
22,334 |
+340 |
Hover/Click |
Total Volume and Open Interest |
559,321 |
1,429,777 |
-13,077 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Nov21 |
210917 |
75.68 |
75.78 |
74.58 |
75.34 |
-0.33 |
289,449 |
382,241 |
-14,393 |
Hover/Click |
Dec21 |
210917 |
74.93 |
75.08 |
73.92 |
74.56 |
-0.42 |
275,069 |
484,143 |
+15,056 |
Hover/Click |
Jan22 |
210917 |
74.17 |
74.32 |
73.20 |
73.76 |
-0.47 |
97,471 |
218,604 |
+6,235 |
Hover/Click |
Feb22 |
210917 |
73.45 |
73.61 |
72.52 |
73.04 |
-0.49 |
51,664 |
116,618 |
+884 |
Hover/Click |
Mar22 |
210917 |
72.84 |
72.98 |
71.93 |
72.42 |
-0.51 |
44,226 |
134,211 |
+2,398 |
Hover/Click |
Apr22 |
210917 |
72.32 |
72.42 |
71.39 |
71.86 |
-0.52 |
21,088 |
50,688 |
-2,681 |
Hover/Click |
May22 |
210917 |
71.82 |
71.92 |
70.94 |
71.37 |
-0.52 |
16,272 |
57,010 |
+1,634 |
Hover/Click |
Jun22 |
210917 |
71.29 |
71.44 |
70.48 |
70.90 |
-0.52 |
61,613 |
181,458 |
+5,259 |
Hover/Click |
Jul22 |
210917 |
70.75 |
70.92 |
70.08 |
70.44 |
-0.53 |
9,880 |
54,049 |
+3,886 |
Hover/Click |
Aug22 |
210917 |
70.01 |
70.01 |
70.01 |
70.01 |
-0.53 |
4,807 |
32,739 |
-547 |
Hover/Click |
Sep22 |
210917 |
70.08 |
70.12 |
69.59 |
69.59 |
-0.53 |
5,036 |
45,701 |
-110 |
Hover/Click |
Oct22 |
210917 |
69.18 |
69.18 |
69.18 |
69.18 |
-0.52 |
2,067 |
25,824 |
-195 |
Hover/Click |
Nov22 |
210917 |
68.62 |
68.79 |
68.62 |
68.79 |
-0.53 |
1,880 |
24,605 |
+91 |
Hover/Click |
Dec22 |
210917 |
68.82 |
68.91 |
68.11 |
68.40 |
-0.53 |
69,920 |
186,698 |
+4,691 |
Hover/Click |
Total Volume and Open Interest |
1,003,137 |
2,342,820 |
+28,571 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Oct21 |
210917 |
634.75 |
636.50 |
628.50 |
631.50 |
+2.75 |
97,671 |
182,924 |
-3,186 |
Hover/Click |
Nov21 |
210917 |
632.75 |
633.75 |
626.50 |
629.00 |
+2.00 |
76,537 |
207,895 |
+12,845 |
Hover/Click |
Dec21 |
210917 |
628.25 |
628.75 |
621.50 |
624.25 |
+1.75 |
82,518 |
205,816 |
+3,907 |
Hover/Click |
Jan22 |
210917 |
624.50 |
625.50 |
618.50 |
621.00 |
+1.50 |
26,897 |
84,002 |
+8,393 |
Hover/Click |
Feb22 |
210917 |
621.75 |
622.00 |
616.00 |
618.50 |
+1.25 |
9,318 |
30,838 |
+215 |
Hover/Click |
Mar22 |
210917 |
618.25 |
619.75 |
613.25 |
615.50 |
+1.00 |
12,062 |
43,069 |
+1,432 |
Hover/Click |
Apr22 |
210917 |
615.00 |
616.00 |
610.00 |
612.00 |
+0.50 |
4,701 |
13,631 |
+351 |
Hover/Click |
May22 |
210917 |
612.00 |
612.50 |
607.50 |
609.00 |
+0.25 |
3,843 |
16,608 |
+287 |
Hover/Click |
Jun22 |
210917 |
609.00 |
610.25 |
604.00 |
606.00 |
unch |
19,298 |
66,098 |
-118 |
Hover/Click |
Jul22 |
210917 |
607.00 |
607.00 |
603.50 |
605.00 |
unch |
2,799 |
11,886 |
+608 |
Hover/Click |
Total Volume and Open Interest |
357,670 |
957,851 |
+26,018 |
|
Ethanol(CBOT) |
Oct21 |
210917 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Nov21 |
210917 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Dec21 |
210917 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Jan22 |
210917 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Feb22 |
210917 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Mar22 |
210917 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Apr22 |
210917 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
May22 |
210917 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Oct21 |
210917 |
72.40 |
72.58 |
71.28 |
71.97 |
-0.64 |
28,762 |
26,289 |
-5,555 |
Hover/Click |
Nov21 |
210917 |
72.36 |
72.46 |
71.04 |
71.82 |
-0.55 |
57,293 |
54,944 |
-2,017 |
Hover/Click |
Dec21 |
210917 |
71.86 |
71.86 |
70.68 |
71.38 |
-0.53 |
57,461 |
98,811 |
+3,503 |
Hover/Click |
Jan22 |
210917 |
71.22 |
71.22 |
70.18 |
70.81 |
-0.52 |
27,817 |
29,980 |
+588 |
Hover/Click |
Feb22 |
210917 |
70.56 |
70.56 |
69.64 |
70.22 |
-0.51 |
13,609 |
13,992 |
+48 |
Hover/Click |
Mar22 |
210917 |
69.49 |
69.66 |
69.32 |
69.65 |
-0.52 |
6,927 |
31,243 |
+327 |
Hover/Click |
Apr22 |
210917 |
69.15 |
69.15 |
68.92 |
69.09 |
-0.53 |
1,694 |
11,721 |
+106 |
Hover/Click |
May22 |
210917 |
68.54 |
68.54 |
68.54 |
68.54 |
-0.54 |
1,318 |
7,866 |
-36 |
Hover/Click |
Jun22 |
210917 |
68.40 |
68.40 |
68.01 |
68.01 |
-0.54 |
12,200 |
54,311 |
+1,929 |
Hover/Click |
Jul22 |
210917 |
67.46 |
67.46 |
67.46 |
67.46 |
-0.54 |
600 |
4,089 |
+118 |
Hover/Click |
Aug22 |
210917 |
66.92 |
66.92 |
66.92 |
66.92 |
-0.56 |
478 |
4,712 |
+160 |
Hover/Click |
Sep22 |
210917 |
66.42 |
66.42 |
66.42 |
66.42 |
-0.55 |
1,757 |
9,556 |
+11 |
Hover/Click |
Oct22 |
210917 |
65.93 |
65.93 |
65.93 |
65.93 |
-0.56 |
752 |
4,864 |
+472 |
Hover/Click |
Nov22 |
210917 |
65.47 |
65.47 |
65.47 |
65.47 |
-0.57 |
252 |
6,051 |
+135 |
Hover/Click |
Dec22 |
210917 |
65.53 |
65.53 |
65.04 |
65.04 |
-0.58 |
11,509 |
82,822 |
-312 |
Hover/Click |
Jan23 |
210917 |
64.55 |
64.55 |
64.55 |
64.55 |
-0.60 |
210 |
2,324 |
+0 |
Hover/Click |
Total Volume and Open Interest |
226,667 |
522,501 |
+799 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec21 |
210917 |
92.870 |
93.235 |
92.745 |
93.175 |
+0.255 |
23,931 |
42,870 |
-890 |
Hover/Click |
Mar22 |
210917 |
92.785 |
93.140 |
92.730 |
93.120 |
+0.260 |
17 |
621 |
+0 |
Hover/Click |
Jun22 |
210917 |
93.100 |
93.100 |
93.100 |
93.100 |
+0.275 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
23,948 |
43,496 |
-890 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec21 |
210917 |
72.97 |
73.24 |
72.64 |
72.75 |
-0.22 |
85,486 |
163,858 |
-1,463 |
Hover/Click |
Mar22 |
210917 |
72.98 |
73.27 |
72.69 |
72.78 |
-0.23 |
35 |
106 |
-2 |
Hover/Click |
Jun22 |
210917 |
72.80 |
73.20 |
72.80 |
72.80 |
-0.23 |
0 |
31 |
+0 |
Hover/Click |
Total Volume and Open Interest |
85,701 |
164,727 |
-1,450 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec21 |
210917 |
137.95 |
138.14 |
137.19 |
137.39 |
-0.53 |
109,017 |
140,982 |
+4,020 |
Hover/Click |
Mar22 |
210917 |
137.99 |
138.17 |
137.32 |
137.42 |
-0.54 |
229 |
590 |
+45 |
Hover/Click |
Jun22 |
210917 |
137.38 |
138.07 |
137.38 |
137.38 |
-0.53 |
0 |
335 |
+0 |
Hover/Click |
Total Volume and Open Interest |
109,424 |
142,607 |
+4,051 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec21 |
210917 |
78.83 |
79.13 |
78.28 |
78.45 |
-0.41 |
66,423 |
113,871 |
-1,876 |
Hover/Click |
Mar22 |
210917 |
78.87 |
79.13 |
78.30 |
78.45 |
-0.42 |
43 |
1,284 |
+3 |
Hover/Click |
Jun22 |
210917 |
78.78 |
79.08 |
78.33 |
78.42 |
-0.42 |
0 |
181 |
+0 |
Hover/Click |
Sep22 |
210917 |
78.35 |
79.02 |
78.31 |
78.35 |
-0.43 |
1 |
143 |
+0 |
Hover/Click |
Total Volume and Open Interest |
66,516 |
116,348 |
-1,875 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec21 |
210917 |
91.19 |
91.25 |
90.90 |
91.03 |
-0.19 |
105,231 |
191,235 |
+2,303 |
Hover/Click |
Mar22 |
210917 |
91.25 |
91.34 |
91.01 |
91.14 |
-0.18 |
2 |
528 |
+2 |
Hover/Click |
Jun22 |
210917 |
91.22 |
91.22 |
91.21 |
91.22 |
-0.19 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
105,265 |
192,088 |
+2,315 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec21 |
210917 |
108.02 |
108.22 |
107.47 |
107.49 |
-0.61 |
18,332 |
45,397 |
+240 |
Hover/Click |
Mar22 |
210917 |
108.44 |
108.49 |
107.76 |
107.77 |
-0.61 |
0 |
81 |
+0 |
Hover/Click |
Jun22 |
210917 |
108.02 |
108.02 |
108.02 |
108.02 |
-0.62 |
0 |
26 |
+0 |
Hover/Click |
Total Volume and Open Interest |
18,332 |
45,513 |
+240 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec21 |
210917 |
117.86 |
118.09 |
117.43 |
117.49 |
-0.25 |
127,409 |
636,944 |
-786 |
Hover/Click |
Mar22 |
210917 |
118.15 |
118.35 |
117.71 |
117.75 |
-0.25 |
481 |
12,731 |
+308 |
Hover/Click |
Jun22 |
210917 |
117.98 |
118.53 |
117.97 |
117.97 |
-0.25 |
48 |
1,185 |
+19 |
Hover/Click |
Total Volume and Open Interest |
128,327 |
653,102 |
-494 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Dec21 |
210917 |
495.75 |
496.75 |
493.38 |
493.75 |
-2.00 |
30,360 |
176,749 |
+894 |
Hover/Click |
Mar22 |
210917 |
487.38 |
490.13 |
487.25 |
487.38 |
-2.00 |
2 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
30,363 |
176,777 |
+895 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Oct21 |
210917 |
189.45 |
190.70 |
186.70 |
188.80 |
-0.65 |
3,408 |
22,645 |
+68 |
|
Nov21 |
210917 |
189.05 |
189.10 |
185.85 |
187.95 |
-0.65 |
36 |
737 |
-6 |
|
Dec21 |
210917 |
187.70 |
188.05 |
184.85 |
186.95 |
-0.60 |
66 |
792 |
-15 |
Hover/Click |
Jan22 |
210917 |
185.85 |
186.80 |
183.80 |
185.85 |
-0.50 |
|
|
|
|
Total Volume and Open Interest |
3,510 |
24,174 |
+47 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep21 |
210917 |
164~310 |
165~040 |
163~270 |
164~050 |
-0~260 |
1,466 |
12,004 |
-1,074 |
Hover/Click |
Dec21 |
210917 |
163~090 |
163~190 |
162~080 |
162~190 |
-0~260 |
492,693 |
1,226,875 |
+22,641 |
Hover/Click |
Mar22 |
210917 |
162~040 |
162~040 |
162~040 |
162~040 |
-0~260 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
494,159 |
1,238,880 |
+21,567 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210917 |
133~220 |
133~235 |
133~090 |
133~130 |
-0~095 |
9,751 |
30,653 |
-5,287 |
Hover/Click |
Dec21 |
210917 |
133~015 |
133~045 |
132~205 |
132~250 |
-0~100 |
1,552,718 |
3,912,236 |
+35,436 |
Hover/Click |
Mar22 |
210917 |
131~280 |
132~115 |
131~280 |
132~005 |
-0~105 |
13 |
21 |
+9 |
Hover/Click |
Total Volume and Open Interest |
1,562,482 |
3,942,910 |
+30,158 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210917 |
123~290 |
123~300 |
123~230 |
123~254 |
-0~044 |
11,656 |
14,074 |
-4,454 |
Hover/Click |
Dec21 |
210917 |
123~130 |
123~140 |
123~064 |
123~090 |
-0~050 |
958,969 |
3,537,040 |
+37,750 |
Hover/Click |
Mar22 |
210917 |
122~252 |
122~252 |
122~252 |
122~252 |
-0~050 |
6 |
22 |
-1 |
Hover/Click |
Total Volume and Open Interest |
970,631 |
3,551,136 |
+33,295 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210917 |
110~094 |
110~095 |
110~093 |
110~094 |
-0~004 |
1,016 |
12,122 |
-790 |
Hover/Click |
Dec21 |
210917 |
110~044 |
110~045 |
110~036 |
110~040 |
-0~005 |
262,022 |
1,896,486 |
-19,188 |
Hover/Click |
Mar22 |
210917 |
110~040 |
110~040 |
110~040 |
110~040 |
-0~005 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
263,038 |
1,908,608 |
-19,978 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Dec21 |
210917 |
99.820 |
99.820 |
99.815 |
99.815 |
unch |
89,683 |
1,117,487 |
-10,187 |
|
Mar22 |
210917 |
99.855 |
99.855 |
99.845 |
99.850 |
unch |
88,848 |
957,267 |
-4,913 |
|
Jun22 |
210917 |
99.810 |
99.815 |
99.810 |
99.810 |
unch |
121,356 |
812,733 |
-4,908 |
|
Sep22 |
210917 |
99.725 |
99.725 |
99.715 |
99.720 |
unch |
161,232 |
834,924 |
-22,709 |
|
Dec22 |
210917 |
99.560 |
99.565 |
99.550 |
99.555 |
-0.005 |
222,060 |
1,057,909 |
-239 |
|
Mar23 |
210917 |
99.450 |
99.450 |
99.425 |
99.435 |
-0.015 |
149,526 |
988,482 |
-3,834 |
|
Jun23 |
210917 |
99.300 |
99.305 |
99.275 |
99.290 |
-0.015 |
142,434 |
732,421 |
-12,560 |
|
Sep23 |
210917 |
99.075 |
99.080 |
99.040 |
99.055 |
-0.025 |
232,395 |
723,049 |
-32,414 |
|
Dec23 |
210917 |
98.945 |
98.955 |
98.910 |
98.920 |
-0.035 |
224,688 |
1,080,373 |
-4,507 |
|
Mar24 |
210917 |
98.830 |
98.835 |
98.790 |
98.800 |
-0.040 |
117,949 |
396,254 |
+13,092 |
|
Jun24 |
210917 |
98.720 |
98.730 |
98.680 |
98.690 |
-0.045 |
104,245 |
384,518 |
-83 |
|
Sep24 |
210917 |
98.630 |
98.640 |
98.585 |
98.595 |
-0.045 |
124,918 |
374,964 |
+12,136 |
|
Dec24 |
210917 |
98.550 |
98.555 |
98.500 |
98.510 |
-0.045 |
151,067 |
957,254 |
+9,981 |
|
Mar25 |
210917 |
98.500 |
98.505 |
98.445 |
98.455 |
-0.050 |
51,911 |
336,248 |
+2,081 |
|
Jun25 |
210917 |
98.445 |
98.450 |
98.390 |
98.400 |
-0.055 |
44,753 |
196,312 |
+2,601 |
|
Sep25 |
210917 |
98.395 |
98.400 |
98.335 |
98.345 |
-0.060 |
48,187 |
179,245 |
+2,711 |
|
Dec25 |
210917 |
98.335 |
98.345 |
98.275 |
98.285 |
-0.060 |
34,455 |
176,619 |
-1,510 |
|
Mar26 |
210917 |
98.300 |
98.305 |
98.240 |
98.245 |
-0.060 |
24,899 |
101,103 |
-1,433 |
|
Total Volume and Open Interest |
2,260,517 |
11,961,135 |
-21,297 |
|
Ultra T-Bond(CBOT) |
Sep21 |
210917 |
199~23 |
201~12 |
199~07 |
199~24 |
-1~06 |
6,392 |
11,092 |
-1,916 |
|
Dec21 |
210917 |
198~27 |
199~16 |
197~09 |
197~27 |
-1~06 |
203,073 |
1,235,406 |
+2,449 |
|
Mar22 |
210917 |
197~02 |
197~02 |
197~02 |
197~02 |
-1~31 |
|
|
|
|
Total Volume and Open Interest |
209,465 |
1,246,498 |
+533 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep21 |
210917 |
149~215 |
149~245 |
148~315 |
149~060 |
-0~160 |
1,649 |
10,944 |
-1,316 |
|
Dec21 |
210917 |
147~215 |
147~275 |
147~015 |
147~090 |
-0~155 |
346,509 |
1,445,447 |
-2,736 |
|
Mar22 |
210917 |
147~000 |
147~000 |
147~000 |
147~000 |
-0~245 |
|
|
|
|
Total Volume and Open Interest |
348,158 |
1,456,391 |
-4,052 |
|
30 Day Federal Funds(CBOT) |
Sep21 |
210917 |
99.923 |
99.923 |
99.920 |
99.920 |
-0.003 |
2,479 |
95,777 |
-625 |
|
Oct21 |
210917 |
99.915 |
99.920 |
99.915 |
99.920 |
unch |
3,157 |
94,733 |
+2,549 |
|
Nov21 |
210917 |
99.915 |
99.920 |
99.915 |
99.915 |
-0.005 |
15,753 |
93,913 |
-2,088 |
|
Dec21 |
210917 |
99.915 |
99.920 |
99.915 |
99.920 |
unch |
8,920 |
64,951 |
-2,381 |
|
Jan22 |
210917 |
99.920 |
99.925 |
99.920 |
99.925 |
unch |
17,388 |
102,985 |
+2,473 |
|
Feb22 |
210917 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
5,963 |
95,325 |
+2,312 |
|
Total Volume and Open Interest |
126,659 |
1,061,119 |
+16,603 |
|
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 |
210917 |
206.70 |
207.06 |
205.36 |
205.92 |
-1.20 |
61,728 |
340,911 |
+19,652 |
|
Mar22 |
210917 |
204.22 |
204.22 |
204.22 |
204.22 |
-1.20 |
0 |
52,183 |
+0 |
|
Jun22 |
210917 |
203.02 |
203.02 |
203.02 |
203.02 |
-1.20 |
|
|
|
|
Total Volume and Open Interest |
61,728 |
393,094 |
+19,652 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec21 |
210917 |
171.20 |
171.32 |
170.81 |
171.00 |
-0.43 |
727,413 |
1,631,794 |
-206 |
Hover/Click |
Mar22 |
210917 |
173.00 |
173.00 |
172.81 |
172.81 |
-0.47 |
1 |
266 |
-2 |
Hover/Click |
Jun22 |
210917 |
170.34 |
170.34 |
170.34 |
170.34 |
-0.43 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
727,414 |
1,632,060 |
-208 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec21 |
210917 |
135.27 |
135.33 |
135.20 |
135.26 |
-0.11 |
391,029 |
1,315,005 |
+98,218 |
Hover/Click |
Mar22 |
210917 |
134.28 |
134.28 |
134.28 |
134.28 |
-0.11 |
0 |
1 |
+0 |
Hover/Click |
Jun22 |
210917 |
135.06 |
135.06 |
135.06 |
135.06 |
-0.11 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
391,029 |
1,315,006 |
+98,218 |
|
Euro-Schatz(EUREX) |
Dec21 |
210917 |
112.22 |
112.25 |
112.22 |
112.24 |
unch |
192,745 |
1,235,572 |
-33,835 |
|
Mar22 |
210917 |
112.25 |
112.25 |
112.25 |
112.25 |
unch |
|
|
|
|
Jun22 |
210917 |
112.85 |
112.85 |
112.85 |
112.85 |
unch |
|
|
|
|
Total Volume and Open Interest |
192,745 |
1,235,572 |
-33,835 |
|
3-Mth Euribor(EUREX) |
Sep21 |
210913 |
100.545 |
100.545 |
100.545 |
100.545 |
+0.005 |
0 |
1,541 |
+0 |
|
Dec21 |
210917 |
100.535 |
100.540 |
100.535 |
100.540 |
unch |
0 |
1,031 |
+0 |
|
Mar22 |
210917 |
100.520 |
100.520 |
100.520 |
100.520 |
unch |
50 |
1,103 |
+50 |
|
Total Volume and Open Interest |
120 |
3,584 |
+120 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep21 |
210917 |
128~08 |
128~08 |
127~31 |
127~31 |
-0~14 |
60 |
696 |
-60 |
Hover/Click |
Dec21 |
210917 |
127~07 |
127~11 |
126~27 |
126~30 |
-0~14 |
293,631 |
738,006 |
-3,520 |
Hover/Click |
Total Volume and Open Interest |
293,691 |
738,709 |
-3,580 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Dec21 |
210917 |
99.86 |
99.88 |
99.86 |
99.86 |
-0.00 |
60,042 |
520,310 |
+7,609 |
|
Mar22 |
210917 |
99.66 |
99.67 |
99.65 |
99.66 |
-0.00 |
32,056 |
447,201 |
+12,540 |
|
Jun22 |
210917 |
99.54 |
99.55 |
99.53 |
99.54 |
-0.01 |
37,457 |
294,304 |
-2,375 |
|
Sep22 |
210917 |
99.46 |
99.47 |
99.43 |
99.45 |
-0.01 |
47,864 |
367,092 |
+2,353 |
|
Dec22 |
210917 |
99.39 |
99.40 |
99.36 |
99.38 |
-0.02 |
81,425 |
478,283 |
+5,171 |
|
Mar23 |
210917 |
99.32 |
99.33 |
99.30 |
99.31 |
-0.03 |
32,087 |
240,093 |
-3,499 |
|
Total Volume and Open Interest |
509,053 |
4,151,139 |
-431,078 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Dec21 |
210917 |
100.545 |
100.545 |
100.540 |
100.540 |
-0.005 |
22,159 |
444,894 |
+1,711 |
|
Mar22 |
210917 |
100.515 |
100.520 |
100.515 |
100.515 |
-0.005 |
20,131 |
291,140 |
+216 |
|
Jun22 |
210917 |
100.495 |
100.500 |
100.490 |
100.495 |
-0.005 |
42,255 |
335,257 |
-1,621 |
|
Total Volume and Open Interest |
516,407 |
3,871,587 |
+3,706 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec21 |
210917 |
99.98 |
99.98 |
99.97 |
99.98 |
unch |
2,075 |
125,341 |
+217 |
|
Mar22 |
210917 |
99.95 |
99.95 |
99.94 |
99.95 |
unch |
14,221 |
137,550 |
+2,151 |
|
Jun22 |
210917 |
99.91 |
99.91 |
99.90 |
99.91 |
-0.01 |
6,875 |
173,661 |
-186 |
|
Sep22 |
210917 |
99.84 |
99.84 |
99.82 |
99.83 |
-0.01 |
7,961 |
129,390 |
-2,156 |
|
Dec22 |
210917 |
99.72 |
99.72 |
99.70 |
99.71 |
-0.01 |
15,936 |
106,000 |
+636 |
|
Mar23 |
210917 |
99.59 |
99.59 |
99.58 |
99.59 |
-0.01 |
2,982 |
55,544 |
-1,359 |
|
Jun23 |
210917 |
99.47 |
99.47 |
99.45 |
99.46 |
-0.02 |
2,344 |
44,425 |
-32 |
|
Sep23 |
210917 |
99.35 |
99.35 |
99.34 |
99.34 |
-0.02 |
1,691 |
21,534 |
+448 |
|
Dec23 |
210917 |
99.20 |
99.21 |
99.20 |
99.21 |
-0.02 |
0 |
2,091 |
-153 |
|
Mar24 |
210917 |
99.09 |
99.09 |
99.09 |
99.09 |
-0.02 |
0 |
307 |
+0 |
|
Total Volume and Open Interest |
54,086 |
796,034 |
-458 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec21 |
210917 |
98.71 |
98.72 |
98.66 |
98.67 |
-0.04 |
119,127 |
1,224,392 |
-464 |
|
Mar22 |
210917 |
98.67 |
98.67 |
98.67 |
98.67 |
-0.04 |
|
|
|
|
Total Volume and Open Interest |
139,690 |
1,297,408 |
|
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec21 |
210917 |
99.64 |
99.64 |
99.61 |
99.62 |
-0.02 |
164,871 |
754,351 |
+8,023 |
|
Mar22 |
210917 |
99.62 |
99.62 |
99.62 |
99.62 |
-0.02 |
|
|
|
|
Total Volume and Open Interest |
177,563 |
797,374 |
|
|
Gold(CMX) |
Weekly |
Monthly |
Oct21 |
210917 |
1751.1 |
1765.4 |
1745.4 |
1749.4 |
-5.2 |
5,784 |
36,367 |
-666 |
Hover/Click |
Dec21 |
210917 |
1754.6 |
1767.8 |
1747.1 |
1751.4 |
-5.3 |
197,954 |
411,407 |
+2,858 |
Hover/Click |
Feb22 |
210917 |
1756.8 |
1769.1 |
1750.0 |
1753.4 |
-5.3 |
1,750 |
33,119 |
-58 |
Hover/Click |
Apr22 |
210917 |
1757.4 |
1771.4 |
1751.0 |
1754.9 |
-5.5 |
1,157 |
11,646 |
-622 |
Hover/Click |
Jun22 |
210917 |
1762.5 |
1771.1 |
1755.2 |
1756.3 |
-5.6 |
1,693 |
8,012 |
+776 |
Hover/Click |
Aug22 |
210917 |
1760.6 |
1760.6 |
1757.6 |
1757.6 |
-5.7 |
17 |
1,534 |
-2 |
Hover/Click |
Oct22 |
210917 |
1758.9 |
1758.9 |
1758.9 |
1758.9 |
-5.7 |
8 |
664 |
+1 |
Hover/Click |
Dec22 |
210917 |
1767.0 |
1769.2 |
1759.9 |
1760.3 |
-5.6 |
30 |
2,857 |
-3 |
Hover/Click |
Feb23 |
210917 |
1763.3 |
1763.3 |
1763.3 |
1763.3 |
-5.6 |
|
|
|
Hover/Click |
Apr23 |
210917 |
1766.5 |
1766.5 |
1766.5 |
1766.5 |
-5.6 |
|
|
|
Hover/Click |
Jun23 |
210917 |
1769.7 |
1769.7 |
1769.7 |
1769.7 |
-5.6 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
209,182 |
506,356 |
+2,525 |
|
Silver(CMX) |
Weekly |
Monthly |
Sep21 |
210917 |
2289.0 |
2290.5 |
2229.5 |
2229.5 |
-45.7 |
82 |
344 |
+22 |
Hover/Click |
Dec21 |
210917 |
2291.0 |
2313.0 |
2230.5 |
2233.7 |
-45.7 |
42,443 |
122,632 |
+828 |
Hover/Click |
Mar22 |
210917 |
2295.5 |
2317.0 |
2236.5 |
2238.5 |
-45.7 |
927 |
10,438 |
+133 |
Hover/Click |
May22 |
210917 |
2305.5 |
2316.0 |
2240.0 |
2242.0 |
-45.6 |
186 |
2,713 |
+99 |
Hover/Click |
Jul22 |
210917 |
2308.5 |
2315.0 |
2245.3 |
2245.3 |
-45.6 |
17 |
717 |
+0 |
Hover/Click |
Sep22 |
210917 |
2316.5 |
2316.5 |
2248.2 |
2248.2 |
-44.8 |
87 |
468 |
+79 |
Hover/Click |
Dec22 |
210917 |
2304.0 |
2304.0 |
2254.1 |
2254.1 |
-44.8 |
7 |
225 |
+1 |
Hover/Click |
Total Volume and Open Interest |
44,342 |
140,540 |
+1,150 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct21 |
210917 |
922.5 |
949.1 |
922.5 |
930.6 |
+7.3 |
22,450 |
50,377 |
-1,120 |
Hover/Click |
Jan22 |
210917 |
926.1 |
950.5 |
925.8 |
932.6 |
+7.0 |
4,680 |
24,654 |
+2,475 |
Hover/Click |
Apr22 |
210917 |
933.4 |
946.5 |
933.4 |
935.2 |
+6.9 |
127 |
557 |
+39 |
Hover/Click |
Jul22 |
210917 |
945.0 |
955.0 |
937.5 |
937.8 |
+6.6 |
14 |
72 |
-2 |
Hover/Click |
Total Volume and Open Interest |
27,350 |
75,870 |
+1,406 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep21 |
210917 |
1981.20 |
1981.20 |
1981.20 |
1981.20 |
-37.70 |
2 |
5 |
+0 |
Hover/Click |
Dec21 |
210917 |
2014.00 |
2041.00 |
1963.00 |
1983.80 |
-37.70 |
3,574 |
8,444 |
+179 |
Hover/Click |
Mar22 |
210917 |
1971.00 |
2041.50 |
1971.00 |
1987.00 |
-37.60 |
50 |
152 |
+16 |
Hover/Click |
Total Volume and Open Interest |
3,627 |
8,607 |
+195 |
|
Copper(CMX) |
Weekly |
Monthly |
Sep21 |
210917 |
428.20 |
434.05 |
423.30 |
424.55 |
-3.30 |
505 |
2,754 |
-286 |
Hover/Click |
Dec21 |
210917 |
428.15 |
435.90 |
423.10 |
424.60 |
-3.55 |
50,835 |
119,411 |
-2,161 |
Hover/Click |
Mar22 |
210917 |
427.70 |
435.00 |
422.55 |
423.95 |
-3.60 |
4,547 |
40,969 |
+40 |
Hover/Click |
May22 |
210917 |
429.10 |
433.20 |
421.95 |
423.10 |
-3.70 |
900 |
13,149 |
+455 |
Hover/Click |
Jul22 |
210917 |
428.05 |
432.20 |
421.50 |
422.20 |
-3.75 |
443 |
4,048 |
-8 |
Hover/Click |
Total Volume and Open Interest |
58,079 |
192,156 |
-1,780 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec21 |
210917 |
34610 |
34710 |
34354 |
34462 |
-164 |
204,501 |
88,791 |
+20,843 |
Hover/Click |
Mar22 |
210917 |
34615 |
34624 |
34278 |
34374 |
-177 |
4 |
14 |
+1 |
Hover/Click |
Jun22 |
210917 |
34253 |
34253 |
34253 |
34253 |
-148 |
0 |
1 |
+0 |
Hover/Click |
Sep22 |
210917 |
34137 |
34137 |
34137 |
34137 |
-114 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
287,573 |
121,065 |
|
|
S & P 500(CME) |
Weekly |
Monthly |
Dec21 |
210917 |
4455.25 |
4471.00 |
4407.25 |
4421.75 |
-42.50 |
6 |
106 |
+6 |
|
Mar22 |
210917 |
1137.70 |
1137.70 |
1137.70 |
1137.70 |
-42.50 |
|
|
|
|
Jun22 |
210917 |
1127.90 |
1127.90 |
1127.90 |
1127.90 |
-42.20 |
|
|
|
|
Sep22 |
210917 |
1121.50 |
1121.50 |
1121.50 |
1121.50 |
-38.80 |
|
|
|
|
Total Volume and Open Interest |
1,556 |
45,572 |
-894 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec21 |
210917 |
4459.25 |
4472.50 |
4406.50 |
4421.75 |
-42.50 |
2,152,610 |
2,255,491 |
+426,796 |
Hover/Click |
Mar22 |
210917 |
4453.25 |
4465.00 |
4399.75 |
4414.50 |
-42.50 |
1,013 |
3,160 |
+420 |
Hover/Click |
Jun22 |
210917 |
4437.25 |
4450.75 |
4392.25 |
4404.75 |
-42.25 |
3 |
45,912 |
+1 |
Hover/Click |
Sep22 |
210917 |
4398.25 |
4398.25 |
4398.25 |
4398.25 |
-38.75 |
0 |
21 |
+0 |
Hover/Click |
Total Volume and Open Interest |
3,047,414 |
3,051,765 |
-45,192 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec21 |
210917 |
15497.75 |
15528.25 |
15276.25 |
15326.00 |
-183.50 |
536,799 |
192,698 |
+51,647 |
Hover/Click |
Mar22 |
210917 |
15497.50 |
15528.50 |
15281.25 |
15329.25 |
-182.25 |
342 |
293 |
+159 |
Hover/Click |
Jun22 |
210917 |
15499.50 |
15499.50 |
15300.00 |
15312.00 |
-176.00 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
774,957 |
277,699 |
+8,947 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep21 |
210917 |
2698.40 |
2701.70 |
2688.70 |
2698.40 |
+0.60 |
8,158 |
4,661 |
-4,793 |
Hover/Click |
Dec21 |
210917 |
2689.80 |
2697.80 |
2662.40 |
2669.40 |
-22.30 |
20,156 |
41,532 |
+6,993 |
Hover/Click |
Mar22 |
210917 |
2678.40 |
2678.40 |
2672.90 |
2678.40 |
-29.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
28,314 |
46,193 |
+2,200 |
|
Volatility Index(CBOE) |
Sep21 |
210915 |
19.50 |
19.83 |
18.95 |
19.79 |
+0.07 |
77,782 |
31,705 |
-16,810 |
|
Oct21 |
210917 |
20.69 |
22.25 |
20.39 |
21.94 |
+1.38 |
84,377 |
181,572 |
+2,713 |
|
Nov21 |
210917 |
22.15 |
23.18 |
21.95 |
22.95 |
+0.95 |
36,521 |
54,462 |
+2,556 |
|
Dec21 |
210917 |
22.86 |
23.61 |
22.65 |
23.44 |
+0.64 |
17,590 |
38,702 |
+3,667 |
|
Total Volume and Open Interest |
153,503 |
318,222 |
+11,244 |
|
S & P 600(CME) |
Sep21 |
210917 |
1333.85 |
1333.85 |
1333.85 |
1333.85 |
+4.15 |
|
|
|
|
Dec21 |
210917 |
1332.50 |
1332.50 |
1332.50 |
1332.50 |
+1.90 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep21 |
210917 |
2232.00 |
2241.05 |
2221.90 |
2241.05 |
+7.85 |
165,317 |
102,955 |
-88,178 |
Hover/Click |
Dec21 |
210917 |
2226.90 |
2235.70 |
2212.00 |
2228.30 |
+0.40 |
268,657 |
381,806 |
+73,964 |
Hover/Click |
Mar22 |
210917 |
2226.00 |
2231.30 |
2211.60 |
2226.80 |
+2.60 |
5 |
8 |
+5 |
Hover/Click |
Total Volume and Open Interest |
433,979 |
484,769 |
-14,209 |
|
Nikkei 225(CME) |
Dec21 |
210917 |
30325 |
30450 |
30100 |
30210 |
-165 |
10,057 |
23,351 |
+391 |
|
Mar22 |
210917 |
30220 |
30400 |
30125 |
30220 |
-110 |
|
|
|
|
Total Volume and Open Interest |
10,057 |
23,351 |
+391 |
|
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 |
210917 |
30265 |
30360 |
30175 |
30350 |
+150 |
406,302 |
198,880 |
+17,009 |
|
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 |
210917 |
30270 |
30360 |
30170 |
30350 |
+150 |
30,547 |
224,197 |
+2,677 |
|
Mar22 |
210917 |
30210 |
30310 |
30140 |
30310 |
+170 |
113 |
8,908 |
+91 |
|
Jun22 |
210917 |
30100 |
30100 |
30070 |
30070 |
+150 |
0 |
5,025 |
+0 |
|
Total Volume and Open Interest |
30,662 |
283,306 |
+2,827 |
|
Nikkei 225(CME) Yen |
Dec21 |
210917 |
30300 |
30410 |
30060 |
30175 |
-160 |
42,019 |
45,169 |
+1,199 |
|
Mar22 |
210917 |
30125 |
30325 |
30025 |
30125 |
-150 |
1 |
13 |
+0 |
|
Jun22 |
210917 |
29920 |
29920 |
29920 |
29920 |
-110 |
|
|
|
|
Total Volume and Open Interest |
42,020 |
45,185 |
+1,199 |
|
Nikkei 225(CME) e-Mini Yen |
Sep21 |
210909 |
30130 |
30130 |
30130 |
30130 |
+170 |
|
|
|
|
Dec21 |
210917 |
30180 |
30180 |
30180 |
30180 |
-160 |
|
|
|
|
Mar22 |
210917 |
30130 |
30130 |
30130 |
30130 |
-150 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Sep21 |
210917 |
6672.0 |
6695.0 |
6597.0 |
6635.5 |
+12.5 |
118,168 |
261,056 |
-35,449 |
|
Oct21 |
210917 |
6655.0 |
6683.0 |
6526.5 |
6555.0 |
-53.5 |
97,687 |
244,990 |
+90,941 |
|
Nov21 |
210917 |
6548.0 |
6548.0 |
6548.0 |
6548.0 |
-51.5 |
|
|
|
|
Dec21 |
210917 |
6663.0 |
6663.0 |
6538.0 |
6538.0 |
-53.5 |
366 |
33,607 |
+4,160 |
|
Mar22 |
210917 |
6517.5 |
6517.5 |
6517.5 |
6517.5 |
-54.0 |
|
|
|
|
Jun22 |
210917 |
6381.5 |
6381.5 |
6381.5 |
6381.5 |
-51.5 |
|
|
|
|
Total Volume and Open Interest |
216,221 |
549,158 |
+59,652 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Sep21 |
210917 |
24649 |
24925 |
24406 |
24882 |
+235 |
136,823 |
107,281 |
+3,218 |
|
Oct21 |
210917 |
24624 |
24913 |
24414 |
24880 |
+237 |
1,163 |
1,393 |
+323 |
|
Total Volume and Open Interest |
138,547 |
115,446 |
+3,626 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep21 |
210917 |
15711.0 |
15786.0 |
15579.0 |
15637.0 |
-23.0 |
82,939 |
53,076 |
-18,192 |
|
Dec21 |
210917 |
15695.0 |
15772.0 |
15408.0 |
15438.0 |
-202.0 |
34,295 |
50,358 |
+12,858 |
|
Mar22 |
210917 |
15505.0 |
15505.0 |
15400.0 |
15420.0 |
-201.0 |
3 |
84 |
+3 |
|
Total Volume and Open Interest |
117,237 |
103,518 |
-5,331 |
|
Mini-DAX(EUREX) |
Sep21 |
210917 |
15690.0 |
15789.0 |
15594.0 |
15637.0 |
-23.0 |
52,229 |
13,656 |
-7,148 |
|
Dec21 |
210917 |
15683.0 |
15772.0 |
15409.0 |
15438.0 |
-202.0 |
3,739 |
10,622 |
+193 |
|
Mar22 |
210917 |
15641.0 |
15641.0 |
15420.0 |
15420.0 |
-201.0 |
30 |
45 |
+25 |
|
Total Volume and Open Interest |
55,998 |
24,323 |
-6,930 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep21 |
210917 |
4188 |
4216 |
4170 |
4170 |
-1 |
1,197,592 |
1,581,048 |
-878,264 |
|
Dec21 |
210917 |
4166 |
4184 |
4082 |
4089 |
-51 |
910,621 |
2,789,746 |
+334,201 |
|
Mar22 |
210917 |
4155 |
4160 |
4073 |
4073 |
-51 |
17 |
7,829 |
+9 |
|
Total Volume and Open Interest |
2,108,230 |
4,396,150 |
-544,054 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep21 |
210917 |
12092 |
12128 |
12080 |
12119 |
+89 |
68,732 |
91,424 |
-62,395 |
|
Dec21 |
210917 |
12062 |
12104 |
11881 |
11917 |
-86 |
54,743 |
124,293 |
+7,217 |
|
Mar22 |
210917 |
11947 |
11947 |
11786 |
11798 |
-86 |
26 |
109 |
+26 |
|
Total Volume and Open Interest |
123,501 |
215,826 |
-55,152 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep21 |
210917 |
7057.50 |
7094.00 |
7026.00 |
7031.50 |
+0.50 |
196,648 |
66,526 |
-97,022 |
|
Dec21 |
210917 |
7025.00 |
7061.00 |
6898.00 |
6907.00 |
-90.50 |
160,571 |
581,111 |
+81,931 |
|
Mar22 |
210917 |
6966.50 |
6966.50 |
6835.00 |
6835.00 |
-90.50 |
17 |
100 |
+17 |
|
Total Volume and Open Interest |
357,236 |
647,755 |
-15,074 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec21 |
210917 |
7441.0 |
7453.0 |
7349.0 |
7370.0 |
-72.0 |
154,150 |
260,185 |
+57,954 |
|
Mar22 |
210917 |
7291.0 |
7291.0 |
7291.0 |
7291.0 |
-72.0 |
0 |
267 |
+0 |
|
Jun22 |
210917 |
7291.0 |
7291.0 |
7291.0 |
7291.0 |
-72.0 |
|
|
|
|
Total Volume and Open Interest |
293,483 |
327,542 |
-60,979 |
|
FTSE MIB(ISE) |
Sep21 |
210917 |
26095.00 |
26200.00 |
26065.00 |
26103.00 |
+109.00 |
36,050 |
53,032 |
-33,085 |
|
Dec21 |
210917 |
25690.00 |
25795.00 |
25320.00 |
25368.00 |
-246.00 |
25,308 |
76,756 |
+18,003 |
|
Mar22 |
210917 |
25300.00 |
25505.00 |
25271.00 |
25271.00 |
-241.00 |
1 |
10 |
+1 |
|
Total Volume and Open Interest |
61,359 |
129,798 |
-15,081 |
|
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 |
210917 |
537.30 |
542.30 |
536.95 |
538.50 |
-3.40 |
295 |
1,627 |
+262 |
|
Nov21 |
210917 |
540.50 |
540.50 |
540.50 |
540.50 |
-3.40 |
|
|
|
|
Dec21 |
210917 |
538.50 |
538.50 |
538.50 |
538.50 |
-7.40 |
|
|
|
|
Total Volume and Open Interest |
588 |
2,093 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|