|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon September 20, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Nov21 |
210920 |
1285.00 |
1286.00 |
1262.00 |
1262.50 |
-21.50 |
91,389 |
333,358 |
+470 |
Hover/Click |
|
Jan22 |
210920 |
1294.00 |
1294.00 |
1271.25 |
1271.75 |
-21.25 |
26,380 |
94,906 |
+1,438 |
Hover/Click |
|
Mar22 |
210920 |
1296.00 |
1296.00 |
1275.50 |
1276.25 |
-21.00 |
14,990 |
103,715 |
+590 |
Hover/Click |
|
May22 |
210920 |
1303.00 |
1303.00 |
1281.25 |
1282.50 |
-20.00 |
7,763 |
56,414 |
-376 |
Hover/Click |
|
Jul22 |
210920 |
1305.00 |
1305.00 |
1284.25 |
1286.00 |
-19.00 |
4,826 |
35,070 |
+384 |
Hover/Click |
|
Aug22 |
210920 |
1289.75 |
1289.75 |
1277.50 |
1278.00 |
-18.50 |
1,223 |
2,830 |
+181 |
Hover/Click |
|
Sep22 |
210920 |
1255.00 |
1258.00 |
1251.00 |
1252.50 |
-17.75 |
1,487 |
4,708 |
+695 |
Hover/Click |
|
Nov22 |
210920 |
1255.25 |
1255.25 |
1236.25 |
1240.00 |
-15.75 |
3,749 |
22,882 |
+281 |
Hover/Click |
|
Jan23 |
210920 |
1246.00 |
1246.00 |
1237.00 |
1239.75 |
-16.25 |
298 |
1,463 |
+174 |
Hover/Click |
|
Mar23 |
210920 |
1233.00 |
1233.00 |
1220.25 |
1223.25 |
-15.75 |
698 |
2,531 |
+415 |
Hover/Click |
|
May23 |
210920 |
1219.00 |
1219.75 |
1217.75 |
1219.75 |
-15.75 |
83 |
610 |
+54 |
Hover/Click |
|
Jul23 |
210920 |
1219.50 |
1220.00 |
1218.25 |
1220.00 |
-15.75 |
5 |
183 |
+2 |
Hover/Click |
|
Aug23 |
210920 |
1214.00 |
1214.00 |
1214.00 |
1214.00 |
-15.75 |
0 |
1 |
+0 |
Hover/Click |
|
Sep23 |
210920 |
1178.00 |
1178.00 |
1178.00 |
1178.00 |
-13.75 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
152,895 |
659,296 |
+4,308 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Oct21 |
210920 |
338.60 |
338.80 |
335.00 |
336.10 |
-2.40 |
17,165 |
39,718 |
+368 |
Hover/Click |
|
Dec21 |
210920 |
342.20 |
342.60 |
338.60 |
339.80 |
-2.40 |
35,945 |
168,469 |
+2,119 |
Hover/Click |
|
Jan22 |
210920 |
344.30 |
344.70 |
340.80 |
342.40 |
-2.00 |
8,595 |
44,089 |
+1,516 |
Hover/Click |
|
Mar22 |
210920 |
346.10 |
347.10 |
343.30 |
345.30 |
-1.40 |
7,297 |
47,705 |
+788 |
Hover/Click |
|
May22 |
210920 |
348.00 |
350.40 |
346.40 |
348.90 |
-1.00 |
3,138 |
25,947 |
+255 |
Hover/Click |
|
Jul22 |
210920 |
351.00 |
353.80 |
349.90 |
352.20 |
-1.00 |
2,374 |
20,459 |
+192 |
Hover/Click |
|
Aug22 |
210920 |
351.20 |
353.30 |
349.70 |
351.90 |
-0.90 |
392 |
4,686 |
+41 |
Hover/Click |
|
Sep22 |
210920 |
349.10 |
351.20 |
347.70 |
350.10 |
-0.80 |
377 |
4,141 |
+39 |
Hover/Click |
|
Oct22 |
210920 |
343.30 |
346.00 |
343.30 |
345.70 |
-0.70 |
44 |
3,349 |
+26 |
Hover/Click |
|
Dec22 |
210920 |
344.10 |
347.00 |
343.80 |
346.20 |
-0.80 |
1,051 |
7,003 |
+164 |
Hover/Click |
| Total Volume and Open Interest |
76,461 |
367,243 |
+5,558 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Oct21 |
210920 |
56.39 |
56.39 |
54.84 |
54.91 |
-1.38 |
19,757 |
43,274 |
-2,261 |
Hover/Click |
|
Dec21 |
210920 |
56.35 |
56.36 |
54.80 |
54.87 |
-1.39 |
52,681 |
158,097 |
+2,574 |
Hover/Click |
|
Jan22 |
210920 |
56.45 |
56.45 |
54.90 |
54.99 |
-1.37 |
8,689 |
40,208 |
+258 |
Hover/Click |
|
Mar22 |
210920 |
56.50 |
56.54 |
55.00 |
55.08 |
-1.35 |
7,095 |
48,049 |
-202 |
Hover/Click |
|
May22 |
210920 |
56.54 |
56.54 |
55.04 |
55.12 |
-1.30 |
3,136 |
39,536 |
+79 |
Hover/Click |
|
Jul22 |
210920 |
56.02 |
56.37 |
55.00 |
55.05 |
-1.21 |
3,574 |
29,957 |
+790 |
Hover/Click |
|
Aug22 |
210920 |
55.00 |
55.97 |
54.71 |
54.75 |
-1.13 |
396 |
3,889 |
+56 |
Hover/Click |
|
Sep22 |
210920 |
55.07 |
55.50 |
54.31 |
54.35 |
-1.07 |
242 |
2,751 |
+52 |
Hover/Click |
|
Oct22 |
210920 |
54.74 |
54.99 |
53.84 |
53.88 |
-1.04 |
108 |
3,611 |
+9 |
Hover/Click |
|
Dec22 |
210920 |
53.90 |
54.74 |
53.60 |
53.66 |
-1.00 |
1,160 |
12,407 |
+164 |
Hover/Click |
| Total Volume and Open Interest |
96,936 |
385,626 |
+1,558 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov21 |
210920 |
873.7 |
874.0 |
857.7 |
861.1 |
-12.6 |
10,159 |
81,914 |
-2,042 |
Hover/Click |
|
Jan22 |
210920 |
863.5 |
867.4 |
850.9 |
853.8 |
-12.5 |
5,280 |
63,707 |
-346 |
Hover/Click |
|
Mar22 |
210920 |
851.6 |
855.0 |
840.0 |
842.9 |
-11.2 |
4,983 |
32,326 |
+2,043 |
Hover/Click |
|
May22 |
210920 |
832.0 |
833.9 |
823.7 |
826.8 |
-10.6 |
2,053 |
13,039 |
-139 |
Hover/Click |
|
Jul22 |
210920 |
810.9 |
816.0 |
802.4 |
805.6 |
-10.4 |
428 |
10,834 |
+68 |
Hover/Click |
| Total Volume and Open Interest |
23,022 |
204,569 |
-445 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec21 |
210920 |
527.00 |
527.00 |
515.25 |
521.75 |
-5.50 |
152,827 |
737,030 |
-1,260 |
Hover/Click |
|
Mar22 |
210920 |
534.25 |
534.25 |
523.25 |
529.75 |
-4.50 |
50,418 |
250,275 |
+2,844 |
Hover/Click |
|
May22 |
210920 |
538.00 |
538.00 |
528.00 |
534.50 |
-3.75 |
26,740 |
149,591 |
-773 |
Hover/Click |
|
Jul22 |
210920 |
536.25 |
536.25 |
526.75 |
533.50 |
-2.75 |
17,410 |
110,352 |
+1,414 |
Hover/Click |
|
Sep22 |
210920 |
505.00 |
506.25 |
499.75 |
505.50 |
-1.50 |
3,776 |
37,903 |
+154 |
Hover/Click |
|
Dec22 |
210920 |
502.75 |
503.50 |
497.25 |
501.75 |
-1.25 |
8,970 |
86,625 |
+385 |
Hover/Click |
|
Mar23 |
210920 |
508.00 |
510.75 |
504.25 |
508.75 |
-1.25 |
1,235 |
4,005 |
+537 |
Hover/Click |
|
May23 |
210920 |
512.00 |
512.00 |
509.00 |
512.00 |
-1.00 |
7 |
436 |
+0 |
Hover/Click |
|
Jul23 |
210920 |
512.00 |
514.00 |
509.00 |
513.25 |
-1.00 |
71 |
1,949 |
-12 |
Hover/Click |
|
Sep23 |
210920 |
478.25 |
478.25 |
478.25 |
478.25 |
+2.00 |
10 |
160 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
261,709 |
1,383,686 |
+3,239 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec21 |
210920 |
708.00 |
710.75 |
695.75 |
700.75 |
-8.00 |
51,075 |
203,964 |
-1,610 |
Hover/Click |
|
Mar22 |
210920 |
718.75 |
721.00 |
706.75 |
711.50 |
-8.25 |
20,283 |
71,606 |
+1,231 |
Hover/Click |
|
May22 |
210920 |
722.00 |
723.25 |
709.75 |
715.00 |
-7.75 |
6,910 |
30,569 |
-699 |
Hover/Click |
|
Jul22 |
210920 |
701.50 |
704.50 |
692.25 |
699.75 |
-4.00 |
2,745 |
30,045 |
+234 |
Hover/Click |
|
Sep22 |
210920 |
703.00 |
706.50 |
695.25 |
702.25 |
-3.75 |
824 |
4,600 |
-35 |
Hover/Click |
|
Dec22 |
210920 |
709.25 |
709.25 |
701.75 |
708.25 |
-3.50 |
1,000 |
13,952 |
+65 |
Hover/Click |
| Total Volume and Open Interest |
83,276 |
358,937 |
-668 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec21 |
210920 |
712.50 |
715.00 |
697.00 |
700.00 |
-13.00 |
19,108 |
134,600 |
+225 |
Hover/Click |
|
Mar22 |
210920 |
722.00 |
723.50 |
706.25 |
709.00 |
-12.75 |
5,227 |
56,287 |
-241 |
Hover/Click |
|
May22 |
210920 |
726.00 |
728.25 |
711.00 |
714.25 |
-12.25 |
1,934 |
15,571 |
-29 |
Hover/Click |
|
Jul22 |
210920 |
715.00 |
716.00 |
702.75 |
706.75 |
-10.00 |
1,019 |
12,800 |
-23 |
Hover/Click |
|
Sep22 |
210920 |
712.75 |
713.00 |
706.25 |
710.75 |
-9.75 |
276 |
1,515 |
+85 |
Hover/Click |
|
Dec22 |
210920 |
720.50 |
721.25 |
714.25 |
718.75 |
-9.75 |
568 |
2,928 |
+251 |
Hover/Click |
|
Mar23 |
210920 |
720.50 |
720.50 |
716.25 |
720.50 |
-8.25 |
122 |
168 |
+49 |
Hover/Click |
| Total Volume and Open Interest |
28,428 |
224,167 |
+322 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec21 |
210920 |
898.75 |
898.75 |
885.75 |
894.00 |
-6.50 |
4,786 |
47,683 |
-435 |
Hover/Click |
|
Mar22 |
210920 |
885.00 |
886.50 |
875.00 |
882.00 |
-6.75 |
741 |
16,852 |
+198 |
Hover/Click |
|
May22 |
210920 |
873.50 |
874.75 |
866.00 |
870.50 |
-6.00 |
141 |
4,727 |
+21 |
Hover/Click |
|
Jul22 |
210920 |
858.75 |
860.25 |
851.75 |
856.00 |
-5.00 |
53 |
1,847 |
+4 |
Hover/Click |
|
Sep22 |
210920 |
780.00 |
783.50 |
776.00 |
783.50 |
-2.50 |
53 |
1,398 |
+0 |
Hover/Click |
|
Dec22 |
210920 |
775.75 |
779.50 |
774.25 |
779.50 |
-3.50 |
9 |
426 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
5,783 |
72,933 |
-212 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec21 |
210920 |
542.00 |
545.00 |
525.25 |
532.25 |
-10.50 |
590 |
3,897 |
+85 |
Hover/Click |
|
Mar22 |
210920 |
537.00 |
540.00 |
526.25 |
531.00 |
-7.00 |
38 |
494 |
+10 |
Hover/Click |
|
May22 |
210920 |
536.00 |
536.00 |
530.25 |
530.25 |
-5.75 |
23 |
91 |
-2 |
Hover/Click |
|
Jul22 |
210920 |
525.00 |
525.00 |
524.25 |
524.25 |
-3.50 |
5 |
54 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
667 |
4,583 |
+103 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210914 |
13.44 |
13.44 |
13.44 |
13.44 |
+0.11 |
91 |
177 |
+0 |
Hover/Click |
|
Nov21 |
210920 |
13.78 |
13.80 |
13.52 |
13.73 |
-0.05 |
734 |
7,424 |
+2 |
Hover/Click |
|
Jan22 |
210920 |
13.95 |
13.97 |
13.69 |
13.90 |
-0.05 |
23 |
376 |
+2 |
Hover/Click |
|
Mar22 |
210920 |
14.11 |
14.11 |
14.09 |
14.09 |
-0.05 |
12 |
276 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
769 |
8,078 |
+12 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Oct21 |
210920 |
122.385 |
122.950 |
121.800 |
122.785 |
-0.015 |
15,057 |
45,466 |
-4,151 |
Hover/Click |
|
Dec21 |
210920 |
126.950 |
128.285 |
126.200 |
128.075 |
+0.540 |
20,270 |
121,669 |
+1,602 |
Hover/Click |
|
Feb22 |
210920 |
131.000 |
131.825 |
130.250 |
131.535 |
-0.015 |
9,863 |
53,525 |
+728 |
Hover/Click |
|
Apr22 |
210920 |
134.500 |
135.200 |
133.785 |
134.935 |
-0.065 |
6,687 |
47,458 |
+517 |
Hover/Click |
|
Jun22 |
210920 |
129.285 |
129.825 |
128.600 |
129.650 |
-0.085 |
2,709 |
18,504 |
-105 |
Hover/Click |
|
Aug22 |
210920 |
127.500 |
128.300 |
127.250 |
128.130 |
-0.170 |
1,076 |
4,581 |
+204 |
Hover/Click |
| Total Volume and Open Interest |
56,011 |
293,286 |
-1,109 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Sep21 |
210920 |
154.185 |
155.400 |
153.785 |
155.000 |
+0.120 |
740 |
1,968 |
-274 |
Hover/Click |
|
Oct21 |
210920 |
155.785 |
157.035 |
154.950 |
156.685 |
+0.305 |
6,139 |
10,254 |
-827 |
Hover/Click |
|
Nov21 |
210920 |
155.285 |
156.985 |
154.830 |
156.630 |
+0.530 |
6,173 |
13,097 |
+1,687 |
Hover/Click |
|
Jan22 |
210920 |
156.330 |
157.600 |
155.800 |
157.285 |
+0.205 |
2,487 |
9,524 |
+501 |
Hover/Click |
|
Mar22 |
210920 |
157.250 |
158.380 |
156.550 |
157.880 |
unch |
1,145 |
4,154 |
+71 |
Hover/Click |
|
Apr22 |
210920 |
159.535 |
160.285 |
158.830 |
160.200 |
+0.100 |
422 |
1,258 |
-65 |
Hover/Click |
|
May22 |
210920 |
161.300 |
162.130 |
160.700 |
161.850 |
-0.050 |
208 |
1,186 |
+37 |
Hover/Click |
| Total Volume and Open Interest |
17,373 |
41,723 |
+1,163 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Oct21 |
210920 |
85.280 |
85.830 |
84.550 |
84.980 |
-0.750 |
20,843 |
43,497 |
-3,884 |
Hover/Click |
|
Dec21 |
210920 |
73.980 |
75.230 |
71.500 |
74.230 |
-0.820 |
22,909 |
99,232 |
+1,211 |
Hover/Click |
|
Feb22 |
210920 |
77.350 |
78.400 |
74.780 |
77.050 |
-1.180 |
9,306 |
42,339 |
-122 |
Hover/Click |
|
Apr22 |
210920 |
80.950 |
81.900 |
78.500 |
80.580 |
-1.320 |
5,224 |
33,267 |
+127 |
Hover/Click |
|
May22 |
210920 |
84.200 |
85.480 |
82.850 |
84.550 |
-1.250 |
74 |
877 |
+14 |
|
|
Jun22 |
210920 |
90.130 |
90.850 |
87.550 |
89.580 |
-1.250 |
1,357 |
18,019 |
+53 |
Hover/Click |
|
Jul22 |
210920 |
89.300 |
90.680 |
87.480 |
89.430 |
-1.050 |
279 |
5,239 |
-12 |
Hover/Click |
|
Aug22 |
210920 |
87.880 |
89.280 |
86.100 |
87.880 |
-1.170 |
217 |
3,271 |
-8 |
Hover/Click |
| Total Volume and Open Interest |
60,386 |
246,866 |
-2,558 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Sep21 |
210920 |
16.61 |
16.63 |
16.58 |
16.61 |
unch |
435 |
4,173 |
-117 |
Hover/Click |
|
Oct21 |
210920 |
17.26 |
17.29 |
16.96 |
17.10 |
-0.08 |
572 |
5,187 |
+22 |
Hover/Click |
|
Nov21 |
210920 |
16.95 |
17.07 |
16.75 |
16.86 |
-0.12 |
425 |
4,195 |
+171 |
Hover/Click |
|
Dec21 |
210920 |
17.28 |
17.32 |
17.05 |
17.17 |
-0.15 |
164 |
2,673 |
+115 |
Hover/Click |
|
Jan22 |
210920 |
17.22 |
17.37 |
17.21 |
17.30 |
-0.05 |
17 |
1,662 |
+14 |
Hover/Click |
|
Feb22 |
210920 |
17.36 |
17.40 |
17.35 |
17.35 |
-0.05 |
24 |
1,373 |
+17 |
Hover/Click |
|
Mar22 |
210920 |
17.44 |
17.50 |
17.44 |
17.44 |
-0.03 |
4 |
1,213 |
+2 |
Hover/Click |
|
Apr22 |
210920 |
17.48 |
17.50 |
17.48 |
17.50 |
-0.02 |
9 |
738 |
-2 |
Hover/Click |
|
May22 |
210920 |
17.60 |
17.60 |
17.60 |
17.60 |
-0.04 |
2 |
771 |
+2 |
Hover/Click |
|
Jun22 |
210920 |
17.62 |
17.67 |
17.62 |
17.63 |
unch |
1 |
673 |
+0 |
Hover/Click |
|
Jul22 |
210920 |
17.76 |
17.76 |
17.73 |
17.73 |
unch |
5 |
299 |
+0 |
Hover/Click |
|
Aug22 |
210920 |
17.78 |
17.78 |
17.78 |
17.78 |
unch |
0 |
291 |
+0 |
Hover/Click |
|
Sep22 |
210920 |
17.90 |
17.90 |
17.83 |
17.88 |
unch |
2 |
246 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,682 |
24,079 |
+231 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec21 |
210920 |
2651 |
2651 |
2579 |
2593 |
-72 |
9,643 |
100,420 |
-139 |
Hover/Click |
|
Mar22 |
210920 |
2675 |
2675 |
2609 |
2622 |
-66 |
4,056 |
55,690 |
+982 |
Hover/Click |
|
May22 |
210920 |
2672 |
2672 |
2611 |
2623 |
-59 |
1,805 |
27,839 |
-110 |
Hover/Click |
|
Jul22 |
210920 |
2654 |
2656 |
2598 |
2611 |
-51 |
758 |
14,613 |
-28 |
Hover/Click |
|
Sep22 |
210920 |
2632 |
2637 |
2579 |
2593 |
-46 |
401 |
12,686 |
-33 |
Hover/Click |
|
Dec22 |
210920 |
2616 |
2620 |
2565 |
2578 |
-39 |
241 |
15,681 |
-53 |
Hover/Click |
|
Mar23 |
210920 |
2604 |
2614 |
2560 |
2572 |
-32 |
18 |
6,078 |
-17 |
Hover/Click |
| Total Volume and Open Interest |
16,936 |
234,266 |
+606 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Sep21 |
210920 |
183.50 |
183.50 |
183.50 |
183.50 |
-3.80 |
4 |
33 |
-4 |
Hover/Click |
|
Dec21 |
210920 |
184.60 |
186.05 |
182.00 |
182.60 |
-3.80 |
15,024 |
137,085 |
+546 |
Hover/Click |
|
Mar22 |
210920 |
187.50 |
188.85 |
184.85 |
185.40 |
-3.80 |
4,114 |
69,929 |
+105 |
Hover/Click |
|
May22 |
210920 |
188.35 |
189.95 |
186.10 |
186.60 |
-3.80 |
3,313 |
42,719 |
+602 |
Hover/Click |
|
Jul22 |
210920 |
189.35 |
190.70 |
186.95 |
187.40 |
-3.75 |
1,719 |
12,192 |
+39 |
Hover/Click |
|
Sep22 |
210920 |
189.80 |
191.25 |
187.55 |
187.95 |
-3.70 |
555 |
8,537 |
-27 |
Hover/Click |
| Total Volume and Open Interest |
25,102 |
292,297 |
+1,265 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Nov21 |
210920 |
138.00 |
139.50 |
136.55 |
137.85 |
-1.75 |
336 |
10,396 |
+47 |
Hover/Click |
|
Jan22 |
210920 |
140.00 |
140.30 |
138.55 |
139.60 |
-1.50 |
11 |
879 |
-8 |
Hover/Click |
|
Mar22 |
210920 |
141.30 |
141.30 |
141.10 |
141.10 |
-1.35 |
0 |
427 |
+0 |
Hover/Click |
|
May22 |
210920 |
141.90 |
141.90 |
141.90 |
141.90 |
-1.10 |
0 |
57 |
+0 |
Hover/Click |
|
Jul22 |
210920 |
143.40 |
143.40 |
143.40 |
143.40 |
-1.10 |
|
|
|
Hover/Click |
|
Sep22 |
210920 |
145.15 |
145.15 |
145.15 |
145.15 |
-1.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
347 |
11,759 |
+39 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct21 |
210920 |
19.00 |
19.10 |
18.81 |
18.86 |
-0.32 |
66,174 |
128,018 |
-18,308 |
Hover/Click |
|
Mar22 |
210920 |
19.68 |
19.81 |
19.49 |
19.59 |
-0.27 |
65,402 |
389,958 |
-4,770 |
Hover/Click |
|
May22 |
210920 |
19.16 |
19.26 |
18.97 |
19.05 |
-0.24 |
15,427 |
152,448 |
-2,067 |
Hover/Click |
|
Jul22 |
210920 |
18.50 |
18.60 |
18.36 |
18.40 |
-0.22 |
10,886 |
109,057 |
+326 |
Hover/Click |
|
Oct22 |
210920 |
18.25 |
18.33 |
18.10 |
18.11 |
-0.22 |
2,385 |
90,888 |
-193 |
Hover/Click |
|
Mar23 |
210920 |
18.14 |
18.25 |
18.00 |
18.01 |
-0.24 |
1,120 |
38,034 |
+227 |
Hover/Click |
|
May23 |
210920 |
17.08 |
17.25 |
17.01 |
17.02 |
-0.16 |
255 |
15,229 |
-2 |
Hover/Click |
|
Jul23 |
210920 |
16.26 |
16.44 |
16.21 |
16.21 |
-0.14 |
306 |
19,404 |
+140 |
Hover/Click |
| Total Volume and Open Interest |
162,749 |
966,718 |
-24,323 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec21 |
210920 |
1821 |
1825 |
1800 |
1802 |
-22 |
5,168 |
84,023 |
-318 |
Hover/Click |
|
Mar22 |
210920 |
1810 |
1818 |
1795 |
1796 |
-20 |
4,208 |
71,364 |
-836 |
Hover/Click |
|
May22 |
210920 |
1804 |
1807 |
1787 |
1788 |
-18 |
1,587 |
40,921 |
-168 |
Hover/Click |
|
Jul22 |
210920 |
1773 |
1783 |
1768 |
1769 |
-10 |
1,502 |
24,316 |
-613 |
Hover/Click |
|
Sep22 |
210920 |
1757 |
1757 |
1745 |
1745 |
-10 |
1,483 |
31,312 |
+402 |
Hover/Click |
|
Dec22 |
210920 |
1740 |
1742 |
1730 |
1731 |
-9 |
1,678 |
19,020 |
+439 |
Hover/Click |
|
Mar23 |
210920 |
1725 |
1737 |
1725 |
1726 |
-6 |
714 |
4,112 |
+263 |
Hover/Click |
| Total Volume and Open Interest |
16,571 |
276,108 |
-666 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Dec21 |
210920 |
501.10 |
504.80 |
495.90 |
497.90 |
-6.90 |
5,071 |
29,225 |
+603 |
Hover/Click |
|
Mar22 |
210920 |
507.60 |
507.70 |
501.00 |
502.00 |
-7.70 |
2,129 |
22,241 |
+514 |
Hover/Click |
|
May22 |
210920 |
502.60 |
503.00 |
496.80 |
497.90 |
-7.00 |
312 |
9,325 |
+44 |
Hover/Click |
|
Aug22 |
210920 |
493.20 |
493.70 |
488.00 |
489.10 |
-6.40 |
196 |
6,539 |
+23 |
Hover/Click |
|
Oct22 |
210920 |
485.30 |
486.20 |
482.00 |
482.30 |
-5.70 |
127 |
3,526 |
-19 |
Hover/Click |
| Total Volume and Open Interest |
7,993 |
71,815 |
+1,158 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct21 |
210920 |
92.37 |
92.85 |
89.89 |
89.89 |
-3.43 |
47 |
201 |
-14 |
Hover/Click |
|
Dec21 |
210920 |
92.33 |
92.42 |
88.95 |
89.02 |
-3.31 |
13,455 |
146,289 |
-1,876 |
Hover/Click |
|
Mar22 |
210920 |
91.58 |
91.60 |
88.36 |
88.39 |
-3.20 |
4,396 |
68,916 |
+784 |
Hover/Click |
|
May22 |
210920 |
91.25 |
91.25 |
88.03 |
88.10 |
-3.14 |
1,764 |
21,041 |
+163 |
Hover/Click |
|
Jul22 |
210920 |
89.64 |
89.64 |
86.79 |
86.79 |
-2.84 |
335 |
15,536 |
+145 |
Hover/Click |
|
Oct22 |
210920 |
84.62 |
84.62 |
80.94 |
81.79 |
-1.84 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
20,234 |
272,662 |
-724 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Nov21 |
210920 |
623.0 |
623.0 |
592.0 |
593.5 |
-40.5 |
172 |
1,390 |
+22 |
|
|
Jan22 |
210920 |
630.0 |
630.0 |
606.2 |
616.1 |
-31.9 |
20 |
302 |
-8 |
|
|
Mar22 |
210920 |
636.1 |
636.1 |
636.1 |
636.1 |
-26.7 |
7 |
28 |
+0 |
|
|
May22 |
210920 |
646.9 |
646.9 |
646.9 |
646.9 |
-26.7 |
5 |
19 |
-2 |
|
|
Jul22 |
210920 |
649.0 |
649.0 |
649.0 |
649.0 |
-18.6 |
|
|
|
|
|
Sep22 |
210920 |
649.0 |
649.0 |
649.0 |
649.0 |
-18.6 |
|
|
|
|
|
Nov22 |
210920 |
649.0 |
649.0 |
649.0 |
649.0 |
-18.6 |
|
|
|
|
| Total Volume and Open Interest |
204 |
1,739 |
+12 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Oct21 |
210920 |
71.92 |
72.08 |
69.86 |
70.29 |
-1.68 |
418,665 |
143,700 |
-27,439 |
Hover/Click |
|
Nov21 |
210920 |
71.81 |
71.93 |
69.71 |
70.14 |
-1.68 |
268,425 |
398,366 |
+22,286 |
Hover/Click |
|
Dec21 |
210920 |
71.38 |
71.48 |
69.31 |
69.73 |
-1.65 |
177,875 |
315,903 |
+8,113 |
Hover/Click |
|
Jan22 |
210920 |
70.76 |
70.91 |
68.80 |
69.21 |
-1.60 |
69,285 |
134,016 |
-634 |
Hover/Click |
|
Feb22 |
210920 |
70.27 |
70.27 |
68.29 |
68.65 |
-1.57 |
44,297 |
75,605 |
+6,824 |
Hover/Click |
|
Mar22 |
210920 |
69.61 |
69.64 |
67.70 |
68.08 |
-1.57 |
50,768 |
113,709 |
+3,742 |
Hover/Click |
|
Apr22 |
210920 |
68.74 |
68.74 |
67.18 |
67.55 |
-1.54 |
13,029 |
49,538 |
+2,919 |
Hover/Click |
|
May22 |
210920 |
68.34 |
68.34 |
66.75 |
67.03 |
-1.51 |
12,583 |
51,635 |
-2,471 |
Hover/Click |
|
Jun22 |
210920 |
67.89 |
67.89 |
66.15 |
66.50 |
-1.51 |
68,025 |
149,841 |
+3,046 |
Hover/Click |
|
Jul22 |
210920 |
67.26 |
67.26 |
65.77 |
65.99 |
-1.47 |
4,953 |
39,098 |
-1,071 |
Hover/Click |
|
Aug22 |
210920 |
66.91 |
66.91 |
65.47 |
65.47 |
-1.45 |
2,626 |
36,990 |
+372 |
Hover/Click |
|
Sep22 |
210920 |
66.25 |
66.25 |
64.90 |
64.98 |
-1.44 |
15,214 |
59,992 |
+620 |
Hover/Click |
|
Oct22 |
210920 |
65.03 |
65.03 |
64.52 |
64.52 |
-1.41 |
3,595 |
27,641 |
+1,551 |
Hover/Click |
|
Nov22 |
210920 |
64.46 |
64.46 |
64.09 |
64.09 |
-1.38 |
1,358 |
35,191 |
-313 |
Hover/Click |
|
Dec22 |
210920 |
65.03 |
65.11 |
63.38 |
63.69 |
-1.35 |
71,998 |
188,997 |
+504 |
Hover/Click |
|
Jan23 |
210920 |
63.88 |
63.88 |
63.20 |
63.23 |
-1.32 |
915 |
24,594 |
+349 |
Hover/Click |
| Total Volume and Open Interest |
1,257,598 |
2,165,198 |
+20,033 |
|
| e-miNY Crude Oil(NYM) |
|
Oct21 |
210920 |
71.900 |
71.975 |
69.925 |
70.300 |
-1.675 |
12,911 |
1,333 |
+1 |
|
|
Nov21 |
210920 |
71.800 |
71.975 |
69.725 |
70.150 |
-1.675 |
3,430 |
835 |
+167 |
|
|
Dec21 |
210920 |
71.375 |
71.475 |
69.325 |
69.725 |
-1.650 |
424 |
758 |
+58 |
|
|
Jan22 |
210920 |
70.275 |
70.275 |
68.825 |
69.200 |
-1.600 |
40 |
91 |
+3 |
|
|
Feb22 |
210920 |
69.000 |
69.000 |
68.650 |
68.650 |
-1.575 |
18 |
24 |
+2 |
|
|
Mar22 |
210920 |
68.850 |
68.850 |
68.075 |
68.075 |
-1.575 |
10 |
35 |
+1 |
|
|
Apr22 |
210920 |
68.725 |
68.725 |
67.450 |
67.550 |
-1.550 |
6 |
61 |
-2 |
|
|
May22 |
210920 |
68.225 |
68.225 |
67.025 |
67.025 |
-1.525 |
11 |
49 |
+2 |
|
|
Jun22 |
210920 |
66.500 |
66.500 |
66.500 |
66.500 |
-1.500 |
7 |
124 |
-2 |
|
|
Jul22 |
210920 |
66.000 |
66.000 |
66.000 |
66.000 |
-1.450 |
7 |
15 |
-1 |
|
| Total Volume and Open Interest |
16,887 |
3,482 |
+232 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Oct21 |
210920 |
221.09 |
221.17 |
214.86 |
215.90 |
-5.01 |
53,528 |
80,852 |
-3,564 |
Hover/Click |
|
Nov21 |
210920 |
220.79 |
220.97 |
214.57 |
215.61 |
-5.03 |
42,683 |
105,099 |
+3,690 |
Hover/Click |
|
Dec21 |
210920 |
220.25 |
220.37 |
213.95 |
214.99 |
-4.98 |
40,123 |
73,650 |
-806 |
Hover/Click |
|
Jan22 |
210920 |
219.27 |
219.27 |
213.26 |
214.19 |
-4.93 |
12,797 |
37,110 |
+434 |
Hover/Click |
|
Feb22 |
210920 |
217.00 |
217.86 |
211.99 |
212.87 |
-4.93 |
6,011 |
20,346 |
+976 |
Hover/Click |
|
Mar22 |
210920 |
215.91 |
215.91 |
210.06 |
211.00 |
-4.93 |
10,239 |
31,427 |
+1,466 |
Hover/Click |
|
Apr22 |
210920 |
210.28 |
211.30 |
208.30 |
208.91 |
-4.88 |
2,239 |
10,602 |
+109 |
Hover/Click |
|
May22 |
210920 |
208.46 |
209.90 |
206.90 |
207.54 |
-4.82 |
2,215 |
9,979 |
+102 |
Hover/Click |
|
Jun22 |
210920 |
208.90 |
211.34 |
205.77 |
206.55 |
-4.77 |
8,467 |
28,315 |
-323 |
Hover/Click |
|
Jul22 |
210920 |
206.92 |
208.50 |
205.26 |
206.16 |
-4.75 |
1,561 |
4,090 |
+50 |
Hover/Click |
|
Aug22 |
210920 |
206.73 |
206.73 |
205.95 |
205.95 |
-4.72 |
1,288 |
3,069 |
+14 |
Hover/Click |
|
Sep22 |
210920 |
207.66 |
207.66 |
205.87 |
205.87 |
-4.68 |
966 |
2,922 |
-4 |
Hover/Click |
|
Oct22 |
210920 |
205.90 |
205.90 |
205.90 |
205.90 |
-4.63 |
364 |
2,858 |
+37 |
Hover/Click |
|
Nov22 |
210920 |
205.85 |
205.85 |
205.85 |
205.85 |
-4.59 |
327 |
1,459 |
+31 |
Hover/Click |
| Total Volume and Open Interest |
186,069 |
436,562 |
+2,895 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Oct21 |
210920 |
217.81 |
217.81 |
210.37 |
211.52 |
-5.61 |
71,719 |
83,790 |
-1,979 |
Hover/Click |
|
Nov21 |
210920 |
211.72 |
212.16 |
204.91 |
206.03 |
-5.54 |
72,348 |
115,144 |
+4,044 |
Hover/Click |
|
Dec21 |
210920 |
207.04 |
207.64 |
200.92 |
201.98 |
-5.35 |
37,247 |
68,336 |
+137 |
Hover/Click |
|
Jan22 |
210920 |
204.33 |
204.33 |
199.02 |
200.07 |
-5.27 |
13,544 |
25,996 |
+1,957 |
Hover/Click |
|
Feb22 |
210920 |
204.00 |
204.00 |
198.86 |
199.78 |
-5.25 |
5,623 |
11,339 |
+266 |
Hover/Click |
|
Mar22 |
210920 |
204.91 |
204.91 |
199.72 |
200.60 |
-5.20 |
3,277 |
15,918 |
+424 |
Hover/Click |
|
Apr22 |
210920 |
212.90 |
214.20 |
211.30 |
212.00 |
-5.11 |
1,604 |
7,819 |
+107 |
Hover/Click |
|
May22 |
210920 |
213.54 |
214.10 |
211.30 |
211.98 |
-5.01 |
1,803 |
6,378 |
+416 |
Hover/Click |
|
Jun22 |
210920 |
212.70 |
212.70 |
209.56 |
210.57 |
-4.89 |
2,354 |
6,184 |
+207 |
Hover/Click |
|
Jul22 |
210920 |
210.44 |
210.50 |
207.74 |
208.53 |
-4.74 |
522 |
2,953 |
-80 |
Hover/Click |
| Total Volume and Open Interest |
211,149 |
352,478 |
+5,809 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Oct21 |
210920 |
217.20 |
217.20 |
211.52 |
211.52 |
-5.61 |
|
|
|
|
|
Nov21 |
210920 |
206.03 |
206.03 |
206.03 |
206.03 |
-5.54 |
|
|
|
|
|
Dec21 |
210920 |
201.98 |
201.98 |
201.98 |
201.98 |
-5.35 |
|
|
|
|
|
Jan22 |
210920 |
200.07 |
200.07 |
200.07 |
200.07 |
-5.27 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Oct21 |
210920 |
5.015 |
5.172 |
4.905 |
4.985 |
-0.120 |
279,117 |
130,952 |
-13,784 |
Hover/Click |
|
Nov21 |
210920 |
5.052 |
5.209 |
4.945 |
5.022 |
-0.124 |
145,598 |
251,229 |
+11,691 |
Hover/Click |
|
Dec21 |
210920 |
5.180 |
5.319 |
5.060 |
5.132 |
-0.126 |
59,743 |
91,914 |
+2,177 |
Hover/Click |
|
Jan22 |
210920 |
5.239 |
5.391 |
5.130 |
5.202 |
-0.126 |
74,639 |
158,943 |
+1,448 |
Hover/Click |
|
Feb22 |
210920 |
5.149 |
5.308 |
5.048 |
5.117 |
-0.127 |
35,832 |
57,292 |
-3,030 |
Hover/Click |
|
Mar22 |
210920 |
4.829 |
4.958 |
4.724 |
4.795 |
-0.107 |
63,798 |
117,923 |
+1,489 |
Hover/Click |
|
Apr22 |
210920 |
3.663 |
3.731 |
3.622 |
3.670 |
-0.033 |
40,632 |
117,123 |
+574 |
Hover/Click |
|
May22 |
210920 |
3.540 |
3.598 |
3.510 |
3.548 |
-0.028 |
26,429 |
116,172 |
+1,642 |
Hover/Click |
|
Jun22 |
210920 |
3.566 |
3.630 |
3.545 |
3.583 |
-0.028 |
7,391 |
40,896 |
-116 |
Hover/Click |
|
Jul22 |
210920 |
3.593 |
3.674 |
3.588 |
3.626 |
-0.027 |
6,391 |
30,434 |
-112 |
Hover/Click |
|
Aug22 |
210920 |
3.613 |
3.678 |
3.597 |
3.631 |
-0.030 |
5,053 |
33,104 |
+483 |
Hover/Click |
|
Sep22 |
210920 |
3.599 |
3.660 |
3.582 |
3.614 |
-0.030 |
5,912 |
35,704 |
+461 |
Hover/Click |
|
Oct22 |
210920 |
3.635 |
3.684 |
3.609 |
3.640 |
-0.032 |
13,614 |
88,720 |
+1,905 |
Hover/Click |
|
Nov22 |
210920 |
3.704 |
3.749 |
3.683 |
3.707 |
-0.033 |
3,634 |
31,994 |
+200 |
Hover/Click |
|
Dec22 |
210920 |
3.855 |
3.896 |
3.825 |
3.853 |
-0.036 |
2,685 |
26,066 |
+412 |
Hover/Click |
|
Jan23 |
210920 |
3.930 |
3.983 |
3.921 |
3.944 |
-0.032 |
1,996 |
22,391 |
+57 |
Hover/Click |
| Total Volume and Open Interest |
778,054 |
1,436,203 |
+6,426 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Nov21 |
210920 |
75.33 |
75.40 |
73.52 |
73.92 |
-1.42 |
236,511 |
370,780 |
-11,461 |
Hover/Click |
|
Dec21 |
210920 |
74.63 |
74.63 |
72.67 |
73.07 |
-1.49 |
195,416 |
499,202 |
+15,059 |
Hover/Click |
|
Jan22 |
210920 |
73.70 |
73.80 |
71.88 |
72.26 |
-1.50 |
88,280 |
222,097 |
+3,493 |
Hover/Click |
|
Feb22 |
210920 |
73.04 |
73.04 |
71.17 |
71.53 |
-1.51 |
43,168 |
121,368 |
+4,750 |
Hover/Click |
|
Mar22 |
210920 |
72.40 |
72.40 |
70.54 |
70.91 |
-1.51 |
39,434 |
135,788 |
+1,577 |
Hover/Click |
|
Apr22 |
210920 |
71.84 |
71.84 |
70.00 |
70.36 |
-1.50 |
14,986 |
51,420 |
+732 |
Hover/Click |
|
May22 |
210920 |
71.01 |
71.07 |
69.53 |
69.88 |
-1.49 |
9,439 |
57,330 |
+320 |
Hover/Click |
|
Jun22 |
210920 |
70.88 |
70.88 |
69.09 |
69.43 |
-1.47 |
34,067 |
179,483 |
-1,975 |
Hover/Click |
|
Jul22 |
210920 |
70.00 |
70.00 |
68.72 |
68.99 |
-1.45 |
6,241 |
52,751 |
-1,298 |
Hover/Click |
|
Aug22 |
210920 |
68.75 |
68.75 |
68.54 |
68.59 |
-1.42 |
4,557 |
32,929 |
+190 |
Hover/Click |
|
Sep22 |
210920 |
68.19 |
68.19 |
68.19 |
68.19 |
-1.40 |
3,624 |
45,018 |
-683 |
Hover/Click |
|
Oct22 |
210920 |
67.81 |
67.81 |
67.81 |
67.81 |
-1.37 |
485 |
25,882 |
+58 |
Hover/Click |
|
Nov22 |
210920 |
67.44 |
67.44 |
67.44 |
67.44 |
-1.35 |
1,166 |
25,391 |
+786 |
Hover/Click |
|
Dec22 |
210920 |
68.44 |
68.44 |
66.78 |
67.08 |
-1.32 |
36,807 |
187,196 |
+498 |
Hover/Click |
| Total Volume and Open Interest |
728,068 |
2,355,586 |
+12,766 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Oct21 |
210920 |
633.75 |
634.50 |
617.50 |
627.50 |
-4.00 |
84,953 |
182,139 |
-785 |
Hover/Click |
|
Nov21 |
210920 |
631.25 |
632.00 |
615.25 |
625.00 |
-4.00 |
72,421 |
207,618 |
-277 |
Hover/Click |
|
Dec21 |
210920 |
627.75 |
627.75 |
610.50 |
619.75 |
-4.50 |
65,671 |
207,001 |
+1,185 |
Hover/Click |
|
Jan22 |
210920 |
622.50 |
623.25 |
607.50 |
616.00 |
-5.00 |
25,370 |
86,727 |
+2,725 |
Hover/Click |
|
Feb22 |
210920 |
620.50 |
620.50 |
604.50 |
613.25 |
-5.25 |
10,324 |
31,529 |
+691 |
Hover/Click |
|
Mar22 |
210920 |
614.00 |
614.00 |
601.50 |
610.00 |
-5.50 |
8,408 |
43,477 |
+408 |
Hover/Click |
|
Apr22 |
210920 |
609.00 |
609.25 |
599.50 |
606.50 |
-5.50 |
3,182 |
13,526 |
-105 |
Hover/Click |
|
May22 |
210920 |
605.25 |
606.50 |
596.50 |
603.50 |
-5.50 |
3,156 |
17,015 |
+407 |
Hover/Click |
|
Jun22 |
210920 |
606.00 |
606.00 |
592.50 |
600.50 |
-5.50 |
12,744 |
66,796 |
+698 |
Hover/Click |
|
Jul22 |
210920 |
602.00 |
602.50 |
594.50 |
599.50 |
-5.50 |
2,065 |
12,239 |
+353 |
Hover/Click |
| Total Volume and Open Interest |
298,999 |
962,086 |
+4,235 |
|
| Ethanol(CBOT) |
|
Oct21 |
210920 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
|
Nov21 |
210920 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
|
Dec21 |
210920 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
|
Jan22 |
210920 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Feb22 |
210920 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Mar22 |
210920 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Apr22 |
210920 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
May22 |
210920 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Oct21 |
210920 |
71.94 |
71.94 |
69.99 |
70.29 |
-1.68 |
22,002 |
22,471 |
-3,818 |
Hover/Click |
|
Nov21 |
210920 |
71.55 |
71.63 |
69.73 |
70.14 |
-1.68 |
34,108 |
55,705 |
+761 |
Hover/Click |
|
Dec21 |
210920 |
71.12 |
71.12 |
69.36 |
69.73 |
-1.65 |
34,423 |
98,934 |
+123 |
Hover/Click |
|
Jan22 |
210920 |
70.35 |
70.35 |
68.87 |
69.21 |
-1.60 |
20,557 |
31,424 |
+1,444 |
Hover/Click |
|
Feb22 |
210920 |
69.92 |
69.92 |
68.33 |
68.65 |
-1.57 |
10,649 |
14,078 |
+86 |
Hover/Click |
|
Mar22 |
210920 |
68.42 |
68.89 |
67.86 |
68.08 |
-1.57 |
8,404 |
31,140 |
-103 |
Hover/Click |
|
Apr22 |
210920 |
68.27 |
68.35 |
67.25 |
67.55 |
-1.54 |
1,418 |
11,700 |
-21 |
Hover/Click |
|
May22 |
210920 |
67.80 |
67.80 |
66.91 |
67.03 |
-1.51 |
829 |
7,833 |
-33 |
Hover/Click |
|
Jun22 |
210920 |
67.77 |
67.77 |
66.41 |
66.50 |
-1.51 |
7,190 |
54,400 |
+89 |
Hover/Click |
|
Jul22 |
210920 |
65.99 |
65.99 |
65.99 |
65.99 |
-1.47 |
286 |
4,025 |
-64 |
Hover/Click |
|
Aug22 |
210920 |
65.47 |
65.47 |
65.47 |
65.47 |
-1.45 |
385 |
4,745 |
+33 |
Hover/Click |
|
Sep22 |
210920 |
64.98 |
64.98 |
64.98 |
64.98 |
-1.44 |
1,068 |
9,556 |
+0 |
Hover/Click |
|
Oct22 |
210920 |
64.52 |
64.52 |
64.52 |
64.52 |
-1.41 |
283 |
4,990 |
+126 |
Hover/Click |
|
Nov22 |
210920 |
64.09 |
64.09 |
64.09 |
64.09 |
-1.38 |
34 |
6,070 |
+19 |
Hover/Click |
|
Dec22 |
210920 |
63.83 |
64.40 |
63.69 |
63.69 |
-1.35 |
7,710 |
82,799 |
-23 |
Hover/Click |
|
Jan23 |
210920 |
63.23 |
63.23 |
63.23 |
63.23 |
-1.32 |
125 |
2,324 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
151,393 |
521,246 |
-1,255 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec21 |
210920 |
93.230 |
93.445 |
93.170 |
93.255 |
+0.080 |
30,545 |
43,457 |
+587 |
Hover/Click |
|
Mar22 |
210920 |
93.270 |
93.350 |
93.160 |
93.200 |
+0.080 |
88 |
623 |
+2 |
Hover/Click |
|
Jun22 |
210920 |
93.335 |
93.335 |
93.180 |
93.180 |
+0.080 |
1 |
6 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
30,634 |
44,086 |
+590 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec21 |
210920 |
72.66 |
72.71 |
72.22 |
72.40 |
-0.35 |
66,201 |
164,104 |
+246 |
Hover/Click |
|
Mar22 |
210920 |
72.70 |
72.74 |
72.27 |
72.44 |
-0.34 |
8 |
105 |
-1 |
Hover/Click |
|
Jun22 |
210920 |
72.45 |
72.45 |
72.38 |
72.45 |
-0.35 |
0 |
31 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
66,310 |
164,956 |
+229 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec21 |
210920 |
137.31 |
137.37 |
136.42 |
136.47 |
-0.92 |
62,836 |
143,226 |
+2,244 |
Hover/Click |
|
Mar22 |
210920 |
137.32 |
137.37 |
136.47 |
136.51 |
-0.91 |
36 |
589 |
-1 |
Hover/Click |
|
Jun22 |
210920 |
136.46 |
136.46 |
136.46 |
136.46 |
-0.92 |
0 |
335 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
63,028 |
144,956 |
+2,349 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec21 |
210920 |
78.35 |
78.37 |
77.54 |
77.95 |
-0.50 |
66,102 |
115,359 |
+1,488 |
Hover/Click |
|
Mar22 |
210920 |
78.21 |
78.21 |
77.55 |
77.95 |
-0.50 |
21 |
1,280 |
-4 |
Hover/Click |
|
Jun22 |
210920 |
78.07 |
78.07 |
77.55 |
77.92 |
-0.50 |
0 |
181 |
+0 |
Hover/Click |
|
Sep22 |
210920 |
77.84 |
78.02 |
77.58 |
77.86 |
-0.49 |
0 |
143 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
66,187 |
117,831 |
+1,483 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec21 |
210920 |
91.03 |
91.54 |
90.93 |
91.50 |
+0.47 |
99,937 |
193,379 |
+2,144 |
Hover/Click |
|
Mar22 |
210920 |
91.18 |
91.63 |
91.05 |
91.61 |
+0.47 |
22 |
526 |
-2 |
Hover/Click |
|
Jun22 |
210920 |
91.69 |
91.69 |
91.69 |
91.69 |
+0.47 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
100,160 |
194,220 |
+2,132 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec21 |
210920 |
107.50 |
108.08 |
107.37 |
108.00 |
+0.51 |
18,410 |
45,656 |
+259 |
Hover/Click |
|
Mar22 |
210920 |
107.79 |
108.34 |
107.66 |
108.28 |
+0.51 |
0 |
81 |
+0 |
Hover/Click |
|
Jun22 |
210920 |
108.53 |
108.53 |
108.53 |
108.53 |
+0.51 |
1 |
25 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
18,411 |
45,771 |
+258 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec21 |
210920 |
117.46 |
117.56 |
117.20 |
117.44 |
-0.05 |
120,419 |
639,644 |
+2,700 |
Hover/Click |
|
Mar22 |
210920 |
117.70 |
117.81 |
117.46 |
117.70 |
-0.05 |
241 |
12,700 |
-31 |
Hover/Click |
|
Jun22 |
210920 |
117.92 |
117.97 |
117.75 |
117.92 |
-0.05 |
2 |
1,185 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
121,004 |
655,869 |
+2,767 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec21 |
210920 |
493.75 |
494.38 |
489.25 |
489.88 |
-3.88 |
23,791 |
177,786 |
+1,037 |
Hover/Click |
|
Mar22 |
210920 |
483.50 |
483.50 |
483.25 |
483.50 |
-3.88 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
23,792 |
177,814 |
+1,037 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Oct21 |
210920 |
188.70 |
188.85 |
185.65 |
186.05 |
-2.75 |
4,317 |
21,918 |
-727 |
|
|
Nov21 |
210920 |
187.00 |
187.10 |
184.80 |
185.20 |
-2.75 |
9 |
735 |
-2 |
|
|
Dec21 |
210920 |
185.70 |
186.60 |
183.80 |
184.20 |
-2.75 |
140 |
798 |
+6 |
Hover/Click |
|
Jan22 |
210920 |
183.10 |
183.10 |
182.80 |
183.10 |
-2.75 |
|
|
|
|
| Total Volume and Open Interest |
4,466 |
23,451 |
-723 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210920 |
164~150 |
165~230 |
164~140 |
165~140 |
+1~090 |
1,175 |
11,136 |
-868 |
Hover/Click |
|
Dec21 |
210920 |
162~210 |
164~060 |
162~190 |
163~280 |
+1~090 |
358,753 |
1,223,104 |
-3,771 |
Hover/Click |
|
Mar22 |
210920 |
163~000 |
163~110 |
163~000 |
163~110 |
+1~070 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
359,928 |
1,234,241 |
-4,639 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210920 |
133~120 |
133~300 |
133~120 |
133~270 |
+0~140 |
5,617 |
26,738 |
-3,915 |
Hover/Click |
|
Dec21 |
210920 |
132~250 |
133~115 |
132~240 |
133~085 |
+0~155 |
1,373,185 |
3,928,921 |
+16,685 |
Hover/Click |
|
Mar22 |
210920 |
131~190 |
132~160 |
131~190 |
132~160 |
+0~155 |
0 |
21 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,378,802 |
3,955,680 |
+12,770 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210920 |
123~260 |
124~012 |
123~254 |
124~000 |
+0~064 |
4,749 |
10,676 |
-3,398 |
Hover/Click |
|
Dec21 |
210920 |
123~096 |
123~180 |
123~086 |
123~164 |
+0~074 |
831,707 |
3,518,088 |
-18,952 |
Hover/Click |
|
Mar22 |
210920 |
123~004 |
123~004 |
123~004 |
123~004 |
+0~072 |
22 |
22 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
836,478 |
3,528,786 |
-22,350 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210920 |
110~103 |
110~104 |
110~101 |
110~102 |
+0~006 |
4,735 |
9,404 |
-2,718 |
Hover/Click |
|
Dec21 |
210920 |
110~040 |
110~050 |
110~040 |
110~047 |
+0~007 |
195,132 |
1,887,388 |
-9,098 |
Hover/Click |
|
Mar22 |
210920 |
110~036 |
110~047 |
110~036 |
110~047 |
+0~007 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
199,867 |
1,896,792 |
-11,816 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Dec21 |
210920 |
99.815 |
99.820 |
99.810 |
99.815 |
unch |
153,207 |
1,137,158 |
+19,671 |
|
|
Mar22 |
210920 |
99.850 |
99.855 |
99.845 |
99.850 |
unch |
99,447 |
957,363 |
+96 |
|
|
Jun22 |
210920 |
99.815 |
99.815 |
99.810 |
99.815 |
+0.005 |
131,499 |
801,487 |
-11,246 |
|
|
Sep22 |
210920 |
99.725 |
99.730 |
99.720 |
99.730 |
+0.010 |
156,071 |
834,679 |
-245 |
|
|
Dec22 |
210920 |
99.555 |
99.575 |
99.555 |
99.570 |
+0.015 |
165,129 |
1,060,889 |
+2,980 |
|
|
Mar23 |
210920 |
99.440 |
99.465 |
99.435 |
99.460 |
+0.025 |
116,023 |
991,996 |
+3,514 |
|
|
Jun23 |
210920 |
99.290 |
99.330 |
99.285 |
99.325 |
+0.035 |
133,787 |
733,994 |
+1,573 |
|
|
Sep23 |
210920 |
99.055 |
99.105 |
99.055 |
99.100 |
+0.045 |
151,125 |
709,522 |
-13,527 |
|
|
Dec23 |
210920 |
98.915 |
98.980 |
98.915 |
98.970 |
+0.050 |
163,829 |
1,088,762 |
+8,389 |
|
|
Mar24 |
210920 |
98.805 |
98.870 |
98.800 |
98.855 |
+0.055 |
95,996 |
394,367 |
-1,887 |
|
|
Jun24 |
210920 |
98.695 |
98.765 |
98.690 |
98.750 |
+0.060 |
93,585 |
383,925 |
-593 |
|
|
Sep24 |
210920 |
98.605 |
98.680 |
98.595 |
98.660 |
+0.065 |
93,219 |
377,188 |
+2,224 |
|
|
Dec24 |
210920 |
98.510 |
98.600 |
98.505 |
98.580 |
+0.070 |
201,224 |
931,606 |
-25,648 |
|
|
Mar25 |
210920 |
98.460 |
98.545 |
98.455 |
98.525 |
+0.070 |
53,708 |
334,881 |
-1,367 |
|
|
Jun25 |
210920 |
98.405 |
98.490 |
98.395 |
98.470 |
+0.070 |
47,184 |
196,770 |
+458 |
|
|
Sep25 |
210920 |
98.350 |
98.440 |
98.340 |
98.420 |
+0.075 |
41,889 |
178,235 |
-1,010 |
|
|
Dec25 |
210920 |
98.290 |
98.380 |
98.280 |
98.360 |
+0.075 |
47,145 |
175,710 |
-909 |
|
|
Mar26 |
210920 |
98.250 |
98.345 |
98.240 |
98.320 |
+0.075 |
26,445 |
99,722 |
-1,381 |
|
| Total Volume and Open Interest |
2,134,413 |
11,956,326 |
-4,809 |
|
| Ultra T-Bond(CBOT) |
|
Sep21 |
210920 |
201~10 |
202~20 |
201~10 |
202~05 |
+2~13 |
3,669 |
9,449 |
-1,643 |
|
|
Dec21 |
210920 |
198~04 |
200~23 |
197~28 |
200~07 |
+2~12 |
159,774 |
1,240,036 |
+4,630 |
|
|
Mar22 |
210920 |
199~14 |
199~14 |
199~14 |
199~14 |
+2~12 |
|
|
|
|
| Total Volume and Open Interest |
163,443 |
1,249,485 |
+2,987 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Sep21 |
210920 |
149~065 |
150~055 |
149~065 |
150~005 |
+0~265 |
1,731 |
9,430 |
-1,514 |
|
|
Dec21 |
210920 |
147~100 |
148~085 |
147~080 |
148~030 |
+0~260 |
262,445 |
1,440,723 |
-4,724 |
|
|
Mar22 |
210920 |
147~260 |
147~260 |
147~260 |
147~260 |
+0~260 |
|
|
|
|
| Total Volume and Open Interest |
264,176 |
1,450,153 |
-6,238 |
|
| 30 Day Federal Funds(CBOT) |
|
Sep21 |
210920 |
99.920 |
99.923 |
99.920 |
99.920 |
unch |
4,828 |
96,149 |
+372 |
|
|
Oct21 |
210920 |
99.920 |
99.920 |
99.915 |
99.920 |
unch |
49,086 |
101,828 |
+7,095 |
|
|
Nov21 |
210920 |
99.915 |
99.920 |
99.915 |
99.920 |
+0.005 |
40,685 |
98,566 |
+4,653 |
|
|
Dec21 |
210920 |
99.920 |
99.920 |
99.915 |
99.920 |
unch |
19,823 |
74,128 |
+9,177 |
|
|
Jan22 |
210920 |
99.920 |
99.925 |
99.920 |
99.920 |
-0.005 |
991 |
103,025 |
+40 |
|
|
Feb22 |
210920 |
99.925 |
99.925 |
99.920 |
99.920 |
unch |
7,496 |
97,992 |
+2,667 |
|
| Total Volume and Open Interest |
156,785 |
1,087,570 |
+26,451 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec21 |
210920 |
151.73 |
151.78 |
151.61 |
151.68 |
-0.08 |
972 |
17,184 |
-281 |
Hover/Click |
|
Mar22 |
210920 |
151.68 |
151.68 |
151.68 |
151.68 |
-0.08 |
|
|
|
Hover/Click |
|
Jun22 |
210920 |
151.68 |
151.68 |
151.68 |
151.68 |
-0.08 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
972 |
17,184 |
-281 |
|
| Euro-Buxl(EUREX) |
|
Dec21 |
210920 |
205.92 |
208.62 |
205.90 |
207.62 |
+1.70 |
66,293 |
342,447 |
+1,536 |
|
|
Mar22 |
210920 |
205.92 |
205.92 |
205.92 |
205.92 |
+1.70 |
0 |
52,183 |
+0 |
|
|
Jun22 |
210920 |
204.72 |
204.72 |
204.72 |
204.72 |
+1.70 |
|
|
|
|
| Total Volume and Open Interest |
66,293 |
394,630 |
+1,536 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec21 |
210920 |
171.01 |
171.84 |
170.99 |
171.55 |
+0.55 |
687,046 |
1,620,558 |
-11,236 |
Hover/Click |
|
Mar22 |
210920 |
173.31 |
173.60 |
173.31 |
173.39 |
+0.58 |
38 |
301 |
+35 |
Hover/Click |
|
Jun22 |
210920 |
170.89 |
170.89 |
170.89 |
170.89 |
+0.55 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
687,084 |
1,620,859 |
-11,201 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec21 |
210920 |
135.26 |
135.49 |
135.25 |
135.42 |
+0.16 |
468,789 |
1,327,935 |
+12,930 |
Hover/Click |
|
Mar22 |
210920 |
134.44 |
134.44 |
134.44 |
134.44 |
+0.16 |
0 |
1 |
+0 |
Hover/Click |
|
Jun22 |
210920 |
135.22 |
135.22 |
135.22 |
135.22 |
+0.16 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
468,789 |
1,327,936 |
+12,930 |
|
| Euro-Schatz(EUREX) |
|
Dec21 |
210920 |
112.25 |
112.29 |
112.25 |
112.28 |
+0.04 |
293,973 |
1,289,860 |
+54,288 |
|
|
Mar22 |
210920 |
112.29 |
112.29 |
112.29 |
112.29 |
+0.04 |
|
|
|
|
|
Jun22 |
210920 |
112.89 |
112.89 |
112.89 |
112.89 |
+0.04 |
|
|
|
|
| Total Volume and Open Interest |
293,973 |
1,289,860 |
+54,288 |
|
| 3-Mth Euribor(EUREX) |
|
Sep21 |
210913 |
100.545 |
100.545 |
100.545 |
100.545 |
+0.005 |
0 |
1,541 |
+0 |
|
|
Dec21 |
210920 |
100.535 |
100.540 |
100.535 |
100.540 |
unch |
0 |
1,031 |
+0 |
|
|
Mar22 |
210920 |
100.520 |
100.520 |
100.520 |
100.520 |
unch |
0 |
1,103 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,584 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Sep21 |
210920 |
128~04 |
128~16 |
128~04 |
128~16 |
+0~16 |
16 |
684 |
-12 |
Hover/Click |
|
Dec21 |
210920 |
127~03 |
127~21 |
127~01 |
127~14 |
+0~16 |
234,874 |
739,545 |
+1,539 |
Hover/Click |
| Total Volume and Open Interest |
234,890 |
740,236 |
+1,527 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Dec21 |
210920 |
99.86 |
99.87 |
99.86 |
99.86 |
+0.00 |
49,073 |
530,374 |
+10,064 |
|
|
Mar22 |
210920 |
99.66 |
99.67 |
99.66 |
99.67 |
+0.00 |
50,830 |
452,329 |
+5,128 |
|
|
Jun22 |
210920 |
99.54 |
99.56 |
99.54 |
99.54 |
+0.01 |
42,149 |
289,089 |
-5,215 |
|
|
Sep22 |
210920 |
99.45 |
99.47 |
99.45 |
99.46 |
+0.01 |
60,992 |
361,408 |
-5,684 |
|
|
Dec22 |
210920 |
99.38 |
99.41 |
99.38 |
99.40 |
+0.03 |
78,878 |
488,364 |
+10,081 |
|
|
Mar23 |
210920 |
99.31 |
99.36 |
99.31 |
99.35 |
+0.04 |
55,367 |
233,916 |
-6,177 |
|
| Total Volume and Open Interest |
683,663 |
4,176,405 |
+25,266 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec21 |
210920 |
100.545 |
100.545 |
100.540 |
100.545 |
+0.005 |
65,484 |
459,010 |
+14,116 |
|
|
Mar22 |
210920 |
100.520 |
100.520 |
100.515 |
100.520 |
+0.005 |
59,146 |
288,895 |
-2,245 |
|
|
Jun22 |
210920 |
100.495 |
100.500 |
100.495 |
100.500 |
+0.005 |
51,096 |
334,255 |
-1,002 |
|
| Total Volume and Open Interest |
805,097 |
3,916,439 |
+44,852 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec21 |
210920 |
99.97 |
99.98 |
99.97 |
99.98 |
unch |
3,401 |
126,630 |
+1,289 |
|
|
Mar22 |
210920 |
99.95 |
99.95 |
99.94 |
99.95 |
unch |
10,647 |
139,101 |
+1,551 |
|
|
Jun22 |
210920 |
99.90 |
99.91 |
99.90 |
99.91 |
unch |
20,800 |
174,695 |
+1,034 |
|
|
Sep22 |
210920 |
99.82 |
99.84 |
99.81 |
99.83 |
unch |
6,606 |
131,055 |
+1,665 |
|
|
Dec22 |
210920 |
99.71 |
99.71 |
99.69 |
99.71 |
unch |
9,457 |
106,663 |
+663 |
|
|
Mar23 |
210920 |
99.58 |
99.59 |
99.57 |
99.59 |
unch |
6,528 |
57,414 |
+1,870 |
|
|
Jun23 |
210920 |
99.45 |
99.46 |
99.44 |
99.46 |
unch |
7,045 |
43,496 |
-929 |
|
|
Sep23 |
210920 |
99.34 |
99.34 |
99.33 |
99.34 |
unch |
2,681 |
23,416 |
+1,882 |
|
|
Dec23 |
210920 |
99.20 |
99.20 |
99.20 |
99.20 |
-0.01 |
200 |
2,135 |
+44 |
|
|
Mar24 |
210920 |
99.08 |
99.08 |
99.08 |
99.08 |
-0.01 |
0 |
307 |
+0 |
|
| Total Volume and Open Interest |
67,365 |
805,103 |
+9,069 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec21 |
210920 |
98.67 |
98.68 |
98.63 |
98.67 |
unch |
156,282 |
1,234,853 |
+10,461 |
|
|
Mar22 |
210920 |
98.67 |
98.67 |
98.67 |
98.67 |
unch |
|
|
|
|
| Total Volume and Open Interest |
156,282 |
1,234,853 |
-62,555 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec21 |
210920 |
99.61 |
99.63 |
99.60 |
99.62 |
unch |
101,681 |
768,478 |
+14,127 |
|
|
Mar22 |
210920 |
99.62 |
99.62 |
99.62 |
99.62 |
unch |
|
|
|
|
| Total Volume and Open Interest |
101,681 |
768,478 |
-28,896 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Oct21 |
210920 |
1752.0 |
1766.0 |
1740.5 |
1761.8 |
+12.4 |
2,663 |
36,204 |
-163 |
Hover/Click |
|
Dec21 |
210920 |
1754.2 |
1768.4 |
1742.3 |
1763.8 |
+12.4 |
139,297 |
408,261 |
-3,146 |
Hover/Click |
|
Feb22 |
210920 |
1755.6 |
1770.0 |
1745.6 |
1765.9 |
+12.5 |
930 |
33,209 |
+90 |
Hover/Click |
|
Apr22 |
210920 |
1753.0 |
1771.0 |
1747.8 |
1767.5 |
+12.6 |
389 |
11,665 |
+19 |
Hover/Click |
|
Jun22 |
210920 |
1758.0 |
1773.0 |
1750.0 |
1769.0 |
+12.7 |
1,153 |
7,596 |
-416 |
Hover/Click |
|
Aug22 |
210920 |
1762.5 |
1770.3 |
1762.5 |
1770.3 |
+12.7 |
104 |
1,534 |
+0 |
Hover/Click |
|
Oct22 |
210920 |
1754.5 |
1771.6 |
1754.5 |
1771.6 |
+12.7 |
200 |
864 |
+200 |
Hover/Click |
|
Dec22 |
210920 |
1757.8 |
1774.3 |
1757.8 |
1772.9 |
+12.6 |
83 |
2,896 |
+39 |
Hover/Click |
|
Feb23 |
210920 |
1775.9 |
1775.9 |
1775.9 |
1775.9 |
+12.6 |
|
|
|
Hover/Click |
|
Apr23 |
210920 |
1779.1 |
1779.1 |
1779.1 |
1779.1 |
+12.6 |
|
|
|
Hover/Click |
|
Jun23 |
210920 |
1782.3 |
1782.3 |
1782.3 |
1782.3 |
+12.6 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
144,883 |
503,019 |
-3,337 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Sep21 |
210920 |
2237.5 |
2237.5 |
2214.0 |
2216.3 |
-13.2 |
25 |
302 |
-42 |
Hover/Click |
|
Dec21 |
210920 |
2233.0 |
2250.0 |
2202.5 |
2220.4 |
-13.3 |
32,693 |
122,813 |
+181 |
Hover/Click |
|
Mar22 |
210920 |
2239.0 |
2254.5 |
2211.0 |
2225.3 |
-13.2 |
836 |
10,611 |
+173 |
Hover/Click |
|
May22 |
210920 |
2235.0 |
2250.0 |
2217.5 |
2228.7 |
-13.3 |
90 |
2,691 |
-22 |
Hover/Click |
|
Jul22 |
210920 |
2235.0 |
2253.0 |
2222.5 |
2231.8 |
-13.5 |
23 |
716 |
-1 |
Hover/Click |
|
Sep22 |
210920 |
2262.5 |
2262.5 |
2231.5 |
2234.7 |
-13.5 |
0 |
468 |
+0 |
Hover/Click |
|
Dec22 |
210920 |
2259.0 |
2261.5 |
2231.5 |
2240.6 |
-13.5 |
0 |
225 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
33,984 |
140,850 |
+310 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct21 |
210920 |
930.8 |
934.3 |
892.6 |
899.2 |
-31.4 |
19,301 |
48,145 |
-2,232 |
Hover/Click |
|
Jan22 |
210920 |
933.9 |
935.4 |
892.9 |
899.4 |
-33.2 |
4,552 |
27,567 |
+2,913 |
Hover/Click |
|
Apr22 |
210920 |
937.2 |
937.2 |
897.1 |
901.9 |
-33.3 |
90 |
575 |
+18 |
Hover/Click |
|
Jul22 |
210920 |
923.0 |
923.0 |
897.4 |
904.6 |
-33.2 |
17 |
71 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
23,971 |
76,490 |
+620 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep21 |
210920 |
1880.00 |
1880.00 |
1860.50 |
1865.20 |
-116.00 |
0 |
5 |
+0 |
Hover/Click |
|
Dec21 |
210920 |
1998.50 |
2016.50 |
1827.50 |
1865.20 |
-118.60 |
2,526 |
8,430 |
-14 |
Hover/Click |
|
Mar22 |
210920 |
1938.00 |
1974.00 |
1843.00 |
1869.20 |
-117.80 |
82 |
221 |
+69 |
Hover/Click |
| Total Volume and Open Interest |
2,608 |
8,662 |
+55 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Sep21 |
210920 |
423.00 |
423.00 |
410.00 |
411.70 |
-12.85 |
624 |
2,509 |
-245 |
Hover/Click |
|
Dec21 |
210920 |
423.95 |
424.60 |
409.40 |
411.45 |
-13.15 |
54,323 |
121,222 |
+1,811 |
Hover/Click |
|
Mar22 |
210920 |
422.85 |
423.80 |
409.00 |
411.00 |
-12.95 |
4,206 |
41,005 |
+36 |
Hover/Click |
|
May22 |
210920 |
421.50 |
422.20 |
408.70 |
410.40 |
-12.70 |
1,922 |
13,529 |
+380 |
Hover/Click |
|
Jul22 |
210920 |
417.00 |
417.00 |
408.40 |
409.60 |
-12.60 |
425 |
4,143 |
+95 |
Hover/Click |
| Total Volume and Open Interest |
62,448 |
194,234 |
+2,078 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec21 |
210920 |
34400 |
34413 |
33478 |
33839 |
-623 |
188,373 |
97,423 |
+8,632 |
Hover/Click |
|
Mar22 |
210920 |
34269 |
34282 |
33394 |
33747 |
-627 |
4 |
15 |
+1 |
Hover/Click |
|
Jun22 |
210920 |
33654 |
33654 |
33654 |
33654 |
-599 |
0 |
1 |
+0 |
Hover/Click |
|
Sep22 |
210920 |
33541 |
33541 |
33541 |
33541 |
-596 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
233,411 |
120,393 |
-672 |
|
| 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 |
210920 |
4411.75 |
4418.00 |
4293.75 |
4348.25 |
-73.50 |
1,640,051 |
2,407,521 |
+152,030 |
Hover/Click |
|
Mar22 |
210920 |
4405.50 |
4411.00 |
4286.50 |
4340.75 |
-73.75 |
1,284 |
3,614 |
+454 |
Hover/Click |
|
Jun22 |
210920 |
4360.00 |
4360.00 |
4278.50 |
4331.00 |
-73.75 |
2 |
45,912 |
+0 |
Hover/Click |
|
Sep22 |
210920 |
4325.25 |
4325.25 |
4325.25 |
4325.25 |
-73.00 |
0 |
21 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,160,322 |
3,071,219 |
+19,454 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec21 |
210920 |
15284.00 |
15338.25 |
14807.50 |
15009.50 |
-316.50 |
511,438 |
215,063 |
+22,365 |
Hover/Click |
|
Mar22 |
210920 |
15295.00 |
15341.75 |
14812.75 |
15011.25 |
-318.00 |
455 |
399 |
+106 |
Hover/Click |
|
Jun22 |
210920 |
14800.00 |
14997.00 |
14800.00 |
14997.00 |
-315.00 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
668,663 |
280,931 |
+3,232 |
|
| 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 |
210920 |
2665.70 |
2665.70 |
2593.00 |
2627.30 |
-42.10 |
17,447 |
43,058 |
+1,526 |
Hover/Click |
|
Mar22 |
210920 |
2636.30 |
2636.30 |
2606.20 |
2636.30 |
-42.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
20,615 |
45,072 |
-1,121 |
|
| Volatility Index(CBOE) |
|
Sep21 |
210915 |
19.50 |
19.83 |
18.95 |
19.79 |
+0.07 |
77,782 |
31,705 |
-16,810 |
|
|
Oct21 |
210920 |
22.35 |
26.75 |
21.95 |
24.46 |
+2.52 |
68,493 |
179,482 |
-2,090 |
|
|
Nov21 |
210920 |
23.15 |
26.45 |
22.95 |
24.70 |
+1.75 |
33,811 |
55,561 |
+1,099 |
|
|
Dec21 |
210920 |
23.59 |
25.97 |
23.50 |
24.81 |
+1.37 |
11,734 |
39,324 |
+622 |
|
| Total Volume and Open Interest |
125,535 |
318,459 |
+237 |
|
| S & P 600(CME) |
|
Sep21 |
210917 |
1333.85 |
1333.85 |
1333.85 |
1333.85 |
+4.15 |
|
|
|
|
|
Dec21 |
210920 |
1307.00 |
1307.00 |
1307.00 |
1307.00 |
-25.50 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec21 |
210920 |
2223.10 |
2227.40 |
2146.90 |
2176.80 |
-51.50 |
192,091 |
419,719 |
+37,913 |
Hover/Click |
|
Mar22 |
210920 |
2222.00 |
2222.20 |
2146.00 |
2174.10 |
-52.70 |
36 |
34 |
+26 |
Hover/Click |
|
Jun22 |
210920 |
2169.60 |
2169.60 |
2169.60 |
2169.60 |
-53.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
265,387 |
495,881 |
+11,112 |
|
| Nikkei 225(CME) |
|
Dec21 |
210920 |
30160 |
30240 |
29315 |
29565 |
-645 |
5,509 |
23,334 |
-17 |
|
|
Mar22 |
210920 |
29575 |
29575 |
29325 |
29575 |
-645 |
2 |
2 |
+2 |
|
| Total Volume and Open Interest |
5,511 |
23,336 |
-15 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec21 |
210920 |
30370 |
30395 |
29745 |
29795 |
-415 |
55,984 |
108,232 |
+2,983 |
|
|
Mar22 |
210920 |
29755 |
29755 |
29755 |
29755 |
-415 |
0 |
624 |
+0 |
|
|
Jun22 |
210920 |
29565 |
29565 |
29565 |
29565 |
-410 |
0 |
3,026 |
+0 |
|
| Total Volume and Open Interest |
55,984 |
135,252 |
+2,983 |
|
| 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 |
210920 |
30105 |
30195 |
29250 |
29505 |
-670 |
28,723 |
45,064 |
-105 |
|
|
Mar22 |
210920 |
29455 |
29455 |
29220 |
29455 |
-670 |
2 |
15 |
+2 |
|
|
Jun22 |
210920 |
29250 |
29250 |
29250 |
29250 |
-670 |
|
|
|
|
| Total Volume and Open Interest |
28,725 |
45,082 |
-103 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep21 |
210909 |
30130 |
30130 |
30130 |
30130 |
+170 |
|
|
|
|
|
Dec21 |
210920 |
29510 |
29510 |
29510 |
29510 |
-670 |
|
|
|
|
|
Mar22 |
210920 |
29460 |
29460 |
29460 |
29460 |
-670 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Oct21 |
210920 |
6487.5 |
6496.0 |
6373.0 |
6440.5 |
-114.5 |
62,429 |
268,861 |
+23,871 |
|
|
Nov21 |
210920 |
6409.5 |
6433.5 |
6390.0 |
6433.5 |
-114.5 |
|
|
|
|
|
Dec21 |
210920 |
6440.5 |
6440.5 |
6360.0 |
6422.5 |
-115.5 |
103 |
33,889 |
+282 |
|
|
Mar22 |
210920 |
6403.0 |
6403.0 |
6403.0 |
6403.0 |
-114.5 |
|
|
|
|
|
Jun22 |
210920 |
6267.0 |
6267.0 |
6267.0 |
6267.0 |
-114.5 |
|
|
|
|
|
Sep22 |
210920 |
6249.5 |
6249.5 |
6249.5 |
6249.5 |
|
|
|
|
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Sep21 |
210920 |
24869 |
24913 |
23831 |
24062 |
-820 |
132,464 |
108,756 |
+1,475 |
|
|
Oct21 |
210920 |
24880 |
24900 |
23833 |
24059 |
-821 |
1,428 |
1,369 |
-24 |
|
| Total Volume and Open Interest |
134,643 |
117,032 |
+1,586 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec21 |
210920 |
15466.0 |
15493.0 |
14998.0 |
15100.0 |
-338.0 |
42,174 |
64,049 |
+13,691 |
|
|
Mar22 |
210920 |
15333.0 |
15543.0 |
15000.0 |
15083.0 |
-337.0 |
4 |
85 |
+1 |
|
| Total Volume and Open Interest |
97,437 |
93,530 |
-9,988 |
|
| Mini-DAX(EUREX) |
|
Sep21 |
210917 |
15690.0 |
15789.0 |
15594.0 |
15637.0 |
-23.0 |
52,229 |
13,656 |
-7,148 |
|
|
Dec21 |
210920 |
15462.0 |
15498.0 |
14997.0 |
15100.0 |
-338.0 |
9,844 |
13,205 |
+2,583 |
|
|
Mar22 |
210920 |
15406.0 |
15406.0 |
15005.0 |
15083.0 |
-337.0 |
12 |
50 |
+5 |
|
| Total Volume and Open Interest |
53,074 |
23,426 |
-897 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210917 |
4188 |
4216 |
4170 |
4170 |
-1 |
1,197,592 |
1,581,048 |
-878,264 |
|
|
Dec21 |
210920 |
4100 |
4103 |
3974 |
4014 |
-75 |
730,875 |
2,989,268 |
+199,522 |
|
|
Mar22 |
210920 |
4029 |
4029 |
3959 |
3998 |
-75 |
1,518 |
9,334 |
+1,505 |
|
| Total Volume and Open Interest |
1,409,397 |
3,941,310 |
-454,840 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210917 |
12092 |
12128 |
12080 |
12119 |
+89 |
68,732 |
91,424 |
-62,395 |
|
|
Dec21 |
210920 |
11838 |
11853 |
11612 |
11729 |
-188 |
27,926 |
126,636 |
+2,343 |
|
|
Mar22 |
210920 |
11632 |
11649 |
11550 |
11609 |
-189 |
35 |
143 |
+34 |
|
| Total Volume and Open Interest |
61,521 |
190,117 |
-25,709 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec21 |
210920 |
6940.00 |
6947.50 |
6791.50 |
6867.50 |
-39.50 |
94,527 |
602,328 |
+21,217 |
|
|
Mar22 |
210920 |
6779.50 |
6798.00 |
6747.50 |
6798.00 |
-37.00 |
10 |
106 |
+6 |
|
|
Jun22 |
210920 |
6735.50 |
6735.50 |
6735.50 |
6735.50 |
-37.00 |
0 |
18 |
+0 |
|
| Total Volume and Open Interest |
180,596 |
648,545 |
+790 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec21 |
210920 |
7371.0 |
7382.0 |
7198.0 |
7216.0 |
-154.0 |
58,542 |
275,651 |
+15,466 |
|
|
Mar22 |
210920 |
7137.0 |
7137.0 |
7137.0 |
7137.0 |
-154.0 |
0 |
267 |
+0 |
|
|
Jun22 |
210920 |
7137.0 |
7137.0 |
7137.0 |
7137.0 |
-154.0 |
|
|
|
|
| Total Volume and Open Interest |
71,726 |
316,282 |
-11,260 |
|
| FTSE MIB(ISE) |
|
Dec21 |
210920 |
25175.00 |
25175.00 |
24525.00 |
24745.00 |
-623.00 |
14,063 |
82,674 |
+5,918 |
|
|
Mar22 |
210920 |
24525.00 |
24900.00 |
24510.00 |
24645.00 |
-626.00 |
1 |
11 |
+1 |
|
|
Jun22 |
210920 |
24245.00 |
24245.00 |
24245.00 |
24245.00 |
-626.00 |
|
|
|
|
| Total Volume and Open Interest |
33,616 |
110,955 |
-18,843 |
|
| 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 |
210920 |
529.45 |
533.85 |
528.45 |
530.05 |
-8.45 |
32 |
1,646 |
+19 |
|
|
Nov21 |
210920 |
532.05 |
532.05 |
532.05 |
532.05 |
-8.45 |
|
|
|
|
|
Dec21 |
210920 |
534.05 |
534.05 |
534.05 |
534.05 |
-4.45 |
|
|
|
|
| Total Volume and Open Interest |
32 |
1,646 |
-447 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
