|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed September 22, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Nov21 |
210922 |
1274.50 |
1285.00 |
1270.25 |
1282.75 |
+8.75 |
72,388 |
325,065 |
-3,522 |
Hover/Click |
|
Jan22 |
210922 |
1283.00 |
1293.50 |
1279.00 |
1291.75 |
+9.00 |
21,742 |
99,649 |
+2,671 |
Hover/Click |
|
Mar22 |
210922 |
1287.00 |
1297.00 |
1282.75 |
1295.25 |
+8.00 |
11,177 |
104,022 |
+108 |
Hover/Click |
|
May22 |
210922 |
1294.00 |
1302.25 |
1288.75 |
1301.00 |
+7.50 |
6,334 |
56,384 |
-10 |
Hover/Click |
|
Jul22 |
210922 |
1295.00 |
1305.00 |
1292.75 |
1304.00 |
+6.75 |
3,743 |
35,940 |
+826 |
Hover/Click |
|
Aug22 |
210922 |
1294.75 |
1296.00 |
1284.25 |
1294.75 |
+6.00 |
234 |
2,827 |
+20 |
Hover/Click |
|
Sep22 |
210922 |
1264.50 |
1269.50 |
1257.50 |
1267.00 |
+4.50 |
112 |
4,747 |
+34 |
Hover/Click |
|
Nov22 |
210922 |
1249.25 |
1254.75 |
1243.50 |
1252.00 |
+3.00 |
1,767 |
23,604 |
+430 |
Hover/Click |
|
Jan23 |
210922 |
1251.00 |
1253.50 |
1244.00 |
1252.00 |
+2.75 |
72 |
1,527 |
+6 |
Hover/Click |
|
Mar23 |
210922 |
1235.00 |
1237.25 |
1227.50 |
1234.75 |
+1.50 |
116 |
2,819 |
+31 |
Hover/Click |
|
May23 |
210922 |
1231.00 |
1233.25 |
1224.75 |
1231.00 |
+1.25 |
53 |
630 |
+8 |
Hover/Click |
|
Jul23 |
210922 |
1235.00 |
1235.00 |
1226.00 |
1232.00 |
+2.25 |
3 |
176 |
-2 |
Hover/Click |
|
Aug23 |
210922 |
1226.00 |
1226.00 |
1226.00 |
1226.00 |
+2.25 |
0 |
1 |
+0 |
Hover/Click |
|
Sep23 |
210922 |
1190.00 |
1190.00 |
1190.00 |
1190.00 |
+2.25 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
117,751 |
658,027 |
+602 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Oct21 |
210922 |
338.30 |
340.00 |
336.30 |
337.90 |
unch |
11,703 |
36,125 |
-2,085 |
Hover/Click |
|
Dec21 |
210922 |
341.90 |
344.00 |
340.10 |
341.80 |
unch |
30,217 |
166,705 |
-242 |
Hover/Click |
|
Jan22 |
210922 |
344.80 |
346.60 |
342.60 |
344.50 |
+0.10 |
8,181 |
44,080 |
+339 |
Hover/Click |
|
Mar22 |
210922 |
347.30 |
349.50 |
345.60 |
347.20 |
-0.10 |
5,297 |
49,330 |
+918 |
Hover/Click |
|
May22 |
210922 |
351.40 |
352.90 |
349.30 |
350.50 |
-0.50 |
2,952 |
26,091 |
+272 |
Hover/Click |
|
Jul22 |
210922 |
354.60 |
356.00 |
352.40 |
353.80 |
-0.70 |
1,222 |
20,729 |
+220 |
Hover/Click |
|
Aug22 |
210922 |
354.50 |
355.50 |
352.10 |
353.20 |
-0.80 |
424 |
4,694 |
-4 |
Hover/Click |
|
Sep22 |
210922 |
351.90 |
353.50 |
349.90 |
350.90 |
-1.00 |
199 |
4,192 |
+21 |
Hover/Click |
|
Oct22 |
210922 |
348.00 |
349.00 |
345.30 |
345.80 |
-1.50 |
101 |
3,325 |
-40 |
Hover/Click |
|
Dec22 |
210922 |
347.80 |
349.50 |
345.40 |
346.00 |
-1.70 |
221 |
7,127 |
-59 |
Hover/Click |
| Total Volume and Open Interest |
60,517 |
364,119 |
-660 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Oct21 |
210922 |
55.26 |
56.65 |
54.39 |
56.39 |
+1.07 |
18,031 |
36,657 |
-3,406 |
Hover/Click |
|
Dec21 |
210922 |
55.30 |
56.58 |
54.36 |
56.35 |
+1.06 |
52,798 |
158,767 |
+327 |
Hover/Click |
|
Jan22 |
210922 |
55.38 |
56.62 |
54.47 |
56.44 |
+1.07 |
11,987 |
40,854 |
+308 |
Hover/Click |
|
Mar22 |
210922 |
55.50 |
56.64 |
54.54 |
56.50 |
+1.08 |
11,321 |
50,062 |
+1,454 |
Hover/Click |
|
May22 |
210922 |
55.41 |
56.58 |
54.59 |
56.47 |
+1.06 |
5,687 |
41,521 |
+1,224 |
Hover/Click |
|
Jul22 |
210922 |
55.38 |
56.47 |
54.50 |
56.34 |
+1.03 |
2,845 |
30,832 |
+597 |
Hover/Click |
|
Aug22 |
210922 |
55.19 |
56.08 |
54.25 |
55.97 |
+0.99 |
836 |
4,163 |
+196 |
Hover/Click |
|
Sep22 |
210922 |
54.69 |
55.75 |
53.85 |
55.49 |
+0.91 |
319 |
3,090 |
+99 |
Hover/Click |
|
Oct22 |
210922 |
54.28 |
55.19 |
53.41 |
55.01 |
+0.89 |
224 |
3,673 |
+28 |
Hover/Click |
|
Dec22 |
210922 |
54.06 |
55.01 |
53.18 |
54.83 |
+0.93 |
429 |
12,515 |
-17 |
Hover/Click |
| Total Volume and Open Interest |
104,489 |
386,010 |
+815 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov21 |
210922 |
862.4 |
874.0 |
856.5 |
867.4 |
+6.8 |
8,354 |
78,408 |
-1,559 |
Hover/Click |
|
Jan22 |
210922 |
855.9 |
866.9 |
851.1 |
860.3 |
+5.4 |
4,546 |
63,984 |
-64 |
Hover/Click |
|
Mar22 |
210922 |
846.0 |
857.1 |
842.5 |
851.6 |
+6.4 |
2,951 |
35,503 |
+1,462 |
Hover/Click |
|
May22 |
210922 |
830.0 |
841.3 |
828.7 |
836.5 |
+6.8 |
839 |
13,733 |
-41 |
Hover/Click |
|
Jul22 |
210922 |
809.5 |
819.9 |
806.8 |
815.2 |
+6.0 |
611 |
10,583 |
+42 |
Hover/Click |
| Total Volume and Open Interest |
17,426 |
205,131 |
-55 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec21 |
210922 |
517.00 |
526.25 |
516.00 |
525.50 |
+8.50 |
109,533 |
729,480 |
-166 |
Hover/Click |
|
Mar22 |
210922 |
525.50 |
533.75 |
524.25 |
533.00 |
+8.00 |
36,312 |
249,889 |
+1,135 |
Hover/Click |
|
May22 |
210922 |
530.00 |
538.00 |
529.25 |
537.50 |
+7.50 |
17,294 |
151,970 |
+1,042 |
Hover/Click |
|
Jul22 |
210922 |
529.50 |
537.00 |
529.00 |
536.50 |
+7.00 |
9,393 |
111,750 |
+973 |
Hover/Click |
|
Sep22 |
210922 |
500.75 |
507.00 |
500.50 |
506.25 |
+5.25 |
1,688 |
38,084 |
+63 |
Hover/Click |
|
Dec22 |
210922 |
496.25 |
501.25 |
496.25 |
501.00 |
+4.00 |
4,244 |
88,311 |
+1,078 |
Hover/Click |
|
Mar23 |
210922 |
503.00 |
508.00 |
503.00 |
508.00 |
+3.75 |
203 |
4,188 |
+10 |
Hover/Click |
|
May23 |
210922 |
509.75 |
511.25 |
509.75 |
511.25 |
+3.50 |
20 |
439 |
+14 |
Hover/Click |
|
Jul23 |
210922 |
509.25 |
513.00 |
509.25 |
512.75 |
+3.25 |
34 |
1,992 |
+11 |
Hover/Click |
|
Sep23 |
210922 |
478.50 |
478.50 |
478.50 |
478.50 |
+2.75 |
0 |
148 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
178,777 |
1,381,617 |
+4,177 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec21 |
210922 |
689.50 |
706.75 |
688.00 |
705.75 |
+15.50 |
33,375 |
197,923 |
-2,126 |
Hover/Click |
|
Mar22 |
210922 |
700.50 |
717.00 |
699.25 |
716.00 |
+15.00 |
8,057 |
72,808 |
+554 |
Hover/Click |
|
May22 |
210922 |
704.50 |
719.75 |
703.00 |
719.25 |
+14.25 |
3,921 |
29,133 |
-361 |
Hover/Click |
|
Jul22 |
210922 |
692.75 |
705.00 |
690.00 |
704.00 |
+11.50 |
1,567 |
30,143 |
+104 |
Hover/Click |
|
Sep22 |
210922 |
693.75 |
707.00 |
693.25 |
706.25 |
+11.00 |
465 |
4,609 |
-11 |
Hover/Click |
|
Dec22 |
210922 |
702.00 |
712.50 |
699.50 |
711.75 |
+10.25 |
202 |
13,975 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
47,661 |
352,860 |
-1,834 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec21 |
210922 |
690.00 |
706.75 |
688.50 |
706.00 |
+15.50 |
13,957 |
134,068 |
-162 |
Hover/Click |
|
Mar22 |
210922 |
699.00 |
715.75 |
697.75 |
714.75 |
+15.00 |
2,909 |
56,691 |
+624 |
Hover/Click |
|
May22 |
210922 |
703.75 |
720.50 |
703.25 |
719.50 |
+14.50 |
1,586 |
15,713 |
-32 |
Hover/Click |
|
Jul22 |
210922 |
696.00 |
710.25 |
696.00 |
709.75 |
+10.75 |
628 |
12,971 |
+66 |
Hover/Click |
|
Sep22 |
210922 |
712.75 |
713.25 |
701.25 |
712.75 |
+9.50 |
85 |
1,562 |
-15 |
Hover/Click |
|
Dec22 |
210922 |
708.00 |
721.00 |
708.00 |
720.75 |
+9.75 |
264 |
3,214 |
+68 |
Hover/Click |
|
Mar23 |
210922 |
718.00 |
722.00 |
711.25 |
722.00 |
+9.50 |
32 |
247 |
-25 |
Hover/Click |
| Total Volume and Open Interest |
19,461 |
224,828 |
+524 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec21 |
210922 |
885.25 |
904.00 |
883.75 |
903.50 |
+15.75 |
2,608 |
47,355 |
-194 |
Hover/Click |
|
Mar22 |
210922 |
874.75 |
891.25 |
874.75 |
890.75 |
+14.00 |
1,053 |
16,698 |
-249 |
Hover/Click |
|
May22 |
210922 |
864.75 |
878.75 |
864.75 |
878.25 |
+12.75 |
664 |
4,685 |
-80 |
Hover/Click |
|
Jul22 |
210922 |
850.00 |
864.00 |
850.00 |
863.75 |
+12.00 |
110 |
1,901 |
+16 |
Hover/Click |
|
Sep22 |
210922 |
779.00 |
789.00 |
779.00 |
788.75 |
+9.00 |
119 |
1,525 |
+63 |
Hover/Click |
|
Dec22 |
210922 |
775.00 |
785.00 |
775.00 |
784.50 |
+7.25 |
7 |
425 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
4,561 |
72,589 |
-447 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec21 |
210922 |
535.75 |
557.75 |
533.00 |
557.75 |
+25.00 |
320 |
3,804 |
-105 |
Hover/Click |
|
Mar22 |
210922 |
536.00 |
556.00 |
536.00 |
556.00 |
+25.00 |
44 |
515 |
+11 |
Hover/Click |
|
May22 |
210922 |
535.75 |
555.00 |
535.75 |
551.25 |
+21.25 |
12 |
96 |
+5 |
Hover/Click |
|
Jul22 |
210922 |
527.50 |
548.75 |
527.50 |
543.25 |
+18.75 |
1 |
56 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
377 |
4,520 |
-88 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Nov21 |
210922 |
13.85 |
13.90 |
13.65 |
13.89 |
+0.03 |
385 |
7,605 |
-11 |
Hover/Click |
|
Jan22 |
210922 |
14.02 |
14.07 |
13.87 |
14.06 |
+0.02 |
17 |
382 |
+5 |
Hover/Click |
|
Mar22 |
210922 |
14.19 |
14.22 |
14.19 |
14.22 |
+0.03 |
15 |
287 |
+10 |
Hover/Click |
|
May22 |
210922 |
14.32 |
14.32 |
14.32 |
14.32 |
+0.03 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
417 |
8,276 |
+4 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Oct21 |
210922 |
122.885 |
123.450 |
122.700 |
123.285 |
+0.835 |
10,741 |
39,191 |
-3,535 |
Hover/Click |
|
Dec21 |
210922 |
128.150 |
128.700 |
127.950 |
128.550 |
+0.750 |
18,923 |
124,119 |
+2,358 |
Hover/Click |
|
Feb22 |
210922 |
131.700 |
132.785 |
131.600 |
132.600 |
+1.115 |
6,631 |
53,622 |
-199 |
Hover/Click |
|
Apr22 |
210922 |
135.285 |
136.500 |
135.185 |
136.350 |
+1.275 |
5,597 |
48,631 |
+693 |
Hover/Click |
|
Jun22 |
210922 |
130.185 |
131.400 |
130.100 |
131.285 |
+1.300 |
1,956 |
18,559 |
+31 |
Hover/Click |
|
Aug22 |
210922 |
128.750 |
129.750 |
128.550 |
129.750 |
+1.265 |
212 |
4,611 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
44,191 |
290,868 |
-627 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Sep21 |
210922 |
154.950 |
155.100 |
154.550 |
154.800 |
-0.050 |
228 |
1,787 |
-36 |
Hover/Click |
|
Oct21 |
210922 |
156.800 |
157.985 |
156.000 |
157.685 |
+1.055 |
4,352 |
8,457 |
-737 |
Hover/Click |
|
Nov21 |
210922 |
157.035 |
158.380 |
156.630 |
158.235 |
+1.285 |
5,471 |
15,235 |
+1,194 |
Hover/Click |
|
Jan22 |
210922 |
157.830 |
159.080 |
157.500 |
158.985 |
+1.155 |
3,175 |
10,262 |
+268 |
Hover/Click |
|
Mar22 |
210922 |
158.500 |
159.685 |
158.185 |
159.380 |
+0.930 |
874 |
4,012 |
+63 |
Hover/Click |
|
Apr22 |
210922 |
160.750 |
161.900 |
160.500 |
161.650 |
+1.100 |
369 |
1,247 |
+8 |
Hover/Click |
|
May22 |
210922 |
162.235 |
163.785 |
162.235 |
163.535 |
+1.250 |
223 |
1,281 |
+62 |
Hover/Click |
| Total Volume and Open Interest |
14,725 |
42,641 |
+847 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Oct21 |
210922 |
84.580 |
85.030 |
83.780 |
83.850 |
-0.530 |
11,553 |
36,168 |
-2,105 |
Hover/Click |
|
Dec21 |
210922 |
73.400 |
74.930 |
72.500 |
73.380 |
-0.220 |
14,780 |
99,317 |
-163 |
Hover/Click |
|
Feb22 |
210922 |
76.450 |
78.150 |
75.650 |
76.530 |
-0.170 |
4,416 |
41,714 |
-2 |
Hover/Click |
|
Apr22 |
210922 |
80.080 |
81.830 |
79.330 |
80.230 |
-0.150 |
3,093 |
34,768 |
+529 |
Hover/Click |
|
May22 |
210922 |
85.450 |
85.450 |
83.750 |
84.100 |
-0.130 |
7 |
870 |
-5 |
|
|
Jun22 |
210922 |
88.950 |
90.850 |
88.480 |
89.350 |
-0.130 |
1,309 |
18,249 |
+236 |
Hover/Click |
|
Jul22 |
210922 |
89.000 |
90.600 |
88.300 |
89.200 |
-0.130 |
496 |
5,282 |
+48 |
Hover/Click |
|
Aug22 |
210922 |
88.050 |
89.050 |
87.180 |
87.850 |
-0.050 |
215 |
3,298 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
36,042 |
240,797 |
-1,446 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Sep21 |
210922 |
16.60 |
16.61 |
16.52 |
16.60 |
unch |
89 |
4,088 |
-58 |
Hover/Click |
|
Oct21 |
210922 |
17.42 |
17.60 |
17.21 |
17.35 |
-0.07 |
171 |
5,154 |
-14 |
Hover/Click |
|
Nov21 |
210922 |
17.20 |
17.24 |
16.93 |
16.98 |
-0.17 |
229 |
4,534 |
+154 |
Hover/Click |
|
Dec21 |
210922 |
17.40 |
17.43 |
17.15 |
17.19 |
-0.11 |
31 |
2,743 |
+17 |
Hover/Click |
|
Jan22 |
210922 |
17.31 |
17.35 |
17.25 |
17.35 |
-0.09 |
21 |
1,679 |
+16 |
Hover/Click |
|
Feb22 |
210922 |
17.38 |
17.47 |
17.38 |
17.40 |
-0.09 |
23 |
1,394 |
+20 |
Hover/Click |
|
Mar22 |
210922 |
17.50 |
17.54 |
17.49 |
17.52 |
-0.03 |
34 |
1,227 |
+8 |
Hover/Click |
|
Apr22 |
210922 |
17.55 |
17.55 |
17.54 |
17.54 |
-0.01 |
21 |
740 |
+2 |
Hover/Click |
|
May22 |
210922 |
17.66 |
17.70 |
17.66 |
17.70 |
+0.04 |
12 |
780 |
+9 |
Hover/Click |
|
Jun22 |
210922 |
17.70 |
17.70 |
17.70 |
17.70 |
unch |
5 |
674 |
+1 |
Hover/Click |
|
Jul22 |
210922 |
17.73 |
17.76 |
17.73 |
17.73 |
unch |
64 |
350 |
+51 |
Hover/Click |
|
Aug22 |
210922 |
17.85 |
17.85 |
17.85 |
17.85 |
unch |
16 |
306 |
+15 |
Hover/Click |
|
Sep22 |
210922 |
17.94 |
17.94 |
17.94 |
17.94 |
unch |
25 |
268 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
741 |
24,522 |
+243 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec21 |
210922 |
2623 |
2661 |
2614 |
2652 |
+47 |
24,454 |
99,428 |
-751 |
Hover/Click |
|
Mar22 |
210922 |
2653 |
2684 |
2643 |
2678 |
+43 |
14,283 |
56,507 |
+996 |
Hover/Click |
|
May22 |
210922 |
2657 |
2685 |
2647 |
2680 |
+41 |
6,106 |
30,242 |
+1,421 |
Hover/Click |
|
Jul22 |
210922 |
2644 |
2674 |
2643 |
2667 |
+41 |
1,973 |
15,329 |
+299 |
Hover/Click |
|
Sep22 |
210922 |
2629 |
2657 |
2629 |
2648 |
+39 |
1,450 |
13,242 |
+428 |
Hover/Click |
|
Dec22 |
210922 |
2622 |
2639 |
2616 |
2633 |
+35 |
1,312 |
15,497 |
-282 |
Hover/Click |
|
Mar23 |
210922 |
2621 |
2630 |
2620 |
2626 |
+29 |
796 |
6,369 |
+253 |
Hover/Click |
| Total Volume and Open Interest |
50,375 |
237,872 |
+2,363 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec21 |
210922 |
183.90 |
187.50 |
183.90 |
184.85 |
+1.50 |
15,527 |
133,869 |
-1,414 |
Hover/Click |
|
Mar22 |
210922 |
186.55 |
190.35 |
186.55 |
187.65 |
+1.50 |
6,011 |
68,781 |
+1,053 |
Hover/Click |
|
May22 |
210922 |
188.05 |
191.40 |
187.95 |
188.85 |
+1.55 |
2,454 |
43,207 |
-290 |
Hover/Click |
|
Jul22 |
210922 |
188.80 |
192.20 |
188.80 |
189.60 |
+1.50 |
1,391 |
12,484 |
+18 |
Hover/Click |
|
Sep22 |
210922 |
189.35 |
192.75 |
189.35 |
190.15 |
+1.55 |
735 |
8,700 |
-43 |
Hover/Click |
|
Dec22 |
210922 |
192.00 |
193.05 |
190.30 |
190.75 |
+1.50 |
195 |
13,524 |
+40 |
Hover/Click |
| Total Volume and Open Interest |
26,341 |
289,027 |
-651 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Nov21 |
210922 |
141.90 |
142.10 |
139.10 |
140.05 |
-1.85 |
465 |
10,203 |
-75 |
Hover/Click |
|
Jan22 |
210922 |
143.40 |
143.40 |
141.05 |
141.85 |
-1.65 |
16 |
876 |
+1 |
Hover/Click |
|
Mar22 |
210922 |
143.95 |
143.95 |
143.00 |
143.40 |
-1.85 |
6 |
428 |
+0 |
Hover/Click |
|
May22 |
210922 |
144.40 |
144.40 |
144.40 |
144.40 |
-1.85 |
1 |
57 |
+0 |
Hover/Click |
|
Jul22 |
210922 |
145.90 |
145.90 |
145.90 |
145.90 |
-1.85 |
|
|
|
Hover/Click |
|
Sep22 |
210922 |
147.65 |
147.65 |
147.65 |
147.65 |
-1.85 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
488 |
11,564 |
-75 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct21 |
210922 |
19.04 |
19.38 |
19.02 |
19.33 |
+0.36 |
33,680 |
107,802 |
-11,446 |
Hover/Click |
|
Mar22 |
210922 |
19.82 |
20.15 |
19.80 |
20.07 |
+0.32 |
50,326 |
394,655 |
+729 |
Hover/Click |
|
May22 |
210922 |
19.27 |
19.60 |
19.27 |
19.52 |
+0.28 |
13,332 |
152,340 |
-302 |
Hover/Click |
|
Jul22 |
210922 |
18.61 |
18.92 |
18.61 |
18.84 |
+0.25 |
7,616 |
107,837 |
-30 |
Hover/Click |
|
Oct22 |
210922 |
18.31 |
18.60 |
18.31 |
18.51 |
+0.22 |
2,610 |
91,280 |
+187 |
Hover/Click |
|
Mar23 |
210922 |
18.22 |
18.45 |
18.22 |
18.38 |
+0.20 |
2,285 |
38,329 |
+275 |
Hover/Click |
|
May23 |
210922 |
17.14 |
17.33 |
17.14 |
17.28 |
+0.12 |
272 |
15,295 |
+60 |
Hover/Click |
|
Jul23 |
210922 |
16.27 |
16.43 |
16.27 |
16.42 |
+0.11 |
75 |
19,450 |
+35 |
Hover/Click |
| Total Volume and Open Interest |
110,580 |
951,046 |
-10,350 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec21 |
210922 |
1822 |
1842 |
1820 |
1838 |
+22 |
6,572 |
84,362 |
-565 |
Hover/Click |
|
Mar22 |
210922 |
1816 |
1835 |
1814 |
1831 |
+21 |
5,430 |
72,325 |
+757 |
Hover/Click |
|
May22 |
210922 |
1805 |
1824 |
1804 |
1820 |
+21 |
3,065 |
39,845 |
-884 |
Hover/Click |
|
Jul22 |
210922 |
1782 |
1801 |
1782 |
1795 |
+19 |
1,859 |
24,782 |
+457 |
Hover/Click |
|
Sep22 |
210922 |
1758 |
1773 |
1758 |
1767 |
+15 |
2,096 |
33,189 |
+1,157 |
Hover/Click |
|
Dec22 |
210922 |
1742 |
1756 |
1742 |
1749 |
+13 |
2,834 |
19,421 |
+69 |
Hover/Click |
|
Mar23 |
210922 |
1744 |
1747 |
1736 |
1743 |
+12 |
2,262 |
6,447 |
+1,655 |
Hover/Click |
| Total Volume and Open Interest |
24,195 |
281,516 |
+2,710 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Dec21 |
210922 |
503.10 |
510.00 |
502.10 |
508.20 |
+7.00 |
4,240 |
28,479 |
-535 |
Hover/Click |
|
Mar22 |
210922 |
508.00 |
513.00 |
506.30 |
512.40 |
+7.20 |
1,415 |
22,751 |
+333 |
Hover/Click |
|
May22 |
210922 |
504.00 |
508.70 |
504.00 |
507.50 |
+6.40 |
159 |
9,306 |
-32 |
Hover/Click |
|
Aug22 |
210922 |
498.90 |
499.70 |
494.90 |
497.90 |
+6.10 |
201 |
6,495 |
+16 |
Hover/Click |
|
Oct22 |
210922 |
491.50 |
491.50 |
487.20 |
490.00 |
+5.60 |
175 |
3,461 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
6,231 |
71,493 |
-179 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct21 |
210922 |
92.04 |
92.11 |
91.78 |
91.83 |
+0.65 |
56 |
192 |
-10 |
Hover/Click |
|
Dec21 |
210922 |
90.03 |
91.13 |
89.95 |
90.87 |
+0.84 |
37,623 |
136,400 |
-9,338 |
Hover/Click |
|
Mar22 |
210922 |
89.44 |
90.30 |
89.20 |
90.11 |
+0.77 |
9,918 |
69,706 |
+200 |
Hover/Click |
|
May22 |
210922 |
89.00 |
89.87 |
89.00 |
89.77 |
+0.76 |
2,782 |
21,359 |
+168 |
Hover/Click |
|
Jul22 |
210922 |
87.70 |
88.50 |
87.70 |
88.39 |
+0.73 |
1,871 |
15,542 |
+125 |
Hover/Click |
|
Oct22 |
210922 |
82.39 |
82.39 |
82.39 |
82.39 |
-0.02 |
4 |
5 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
53,632 |
263,976 |
-8,727 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Nov21 |
210922 |
602.9 |
628.8 |
598.0 |
627.0 |
+25.0 |
237 |
1,356 |
-25 |
|
|
Jan22 |
210922 |
622.4 |
642.0 |
621.5 |
640.0 |
+18.0 |
33 |
281 |
-11 |
|
|
Mar22 |
210922 |
636.3 |
649.0 |
636.3 |
649.0 |
+12.8 |
1 |
28 |
+0 |
|
|
May22 |
210922 |
659.8 |
659.8 |
659.8 |
659.8 |
+12.8 |
0 |
19 |
+0 |
|
|
Jul22 |
210922 |
661.9 |
661.9 |
661.9 |
661.9 |
+12.8 |
2 |
2 |
+2 |
|
|
Sep22 |
210922 |
661.9 |
661.9 |
661.9 |
661.9 |
+12.8 |
|
|
|
|
|
Nov22 |
210922 |
661.9 |
661.9 |
661.9 |
661.9 |
+12.8 |
|
|
|
|
| Total Volume and Open Interest |
273 |
1,686 |
-34 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Nov21 |
210922 |
70.85 |
72.30 |
70.64 |
72.23 |
+1.74 |
288,461 |
436,205 |
+15,716 |
Hover/Click |
|
Dec21 |
210922 |
70.48 |
71.96 |
70.27 |
71.89 |
+1.75 |
107,631 |
310,701 |
-884 |
Hover/Click |
|
Jan22 |
210922 |
70.03 |
71.47 |
69.82 |
71.40 |
+1.73 |
39,716 |
138,902 |
+2,384 |
Hover/Click |
|
Feb22 |
210922 |
69.45 |
70.87 |
69.34 |
70.83 |
+1.69 |
28,227 |
80,078 |
+104 |
Hover/Click |
|
Mar22 |
210922 |
68.85 |
70.29 |
68.81 |
70.24 |
+1.64 |
30,979 |
114,307 |
+1,206 |
Hover/Click |
|
Apr22 |
210922 |
68.29 |
69.71 |
68.23 |
69.66 |
+1.60 |
7,496 |
49,693 |
+276 |
Hover/Click |
|
May22 |
210922 |
68.05 |
69.12 |
68.05 |
69.10 |
+1.57 |
7,018 |
50,060 |
-298 |
Hover/Click |
|
Jun22 |
210922 |
67.29 |
68.58 |
67.16 |
68.52 |
+1.52 |
27,297 |
149,237 |
+145 |
Hover/Click |
|
Jul22 |
210922 |
67.06 |
67.95 |
66.89 |
67.95 |
+1.48 |
4,365 |
38,723 |
-248 |
Hover/Click |
|
Aug22 |
210922 |
66.44 |
67.38 |
66.44 |
67.38 |
+1.43 |
1,788 |
37,038 |
-58 |
Hover/Click |
|
Sep22 |
210922 |
65.85 |
66.85 |
65.85 |
66.85 |
+1.38 |
4,571 |
59,941 |
-208 |
Hover/Click |
|
Oct22 |
210922 |
66.04 |
66.33 |
66.04 |
66.33 |
+1.33 |
1,991 |
28,768 |
+2 |
Hover/Click |
|
Nov22 |
210922 |
65.87 |
65.87 |
65.87 |
65.87 |
+1.28 |
1,921 |
36,291 |
+1,117 |
Hover/Click |
|
Dec22 |
210922 |
64.50 |
65.47 |
64.34 |
65.42 |
+1.24 |
24,799 |
190,485 |
+301 |
Hover/Click |
|
Jan23 |
210922 |
64.92 |
64.92 |
64.92 |
64.92 |
+1.20 |
1,283 |
24,978 |
+353 |
Hover/Click |
|
Feb23 |
210922 |
64.16 |
64.43 |
64.16 |
64.43 |
+1.15 |
2,101 |
15,730 |
-918 |
Hover/Click |
| Total Volume and Open Interest |
713,548 |
2,131,248 |
-10,049 |
|
| e-miNY Crude Oil(NYM) |
|
Nov21 |
210922 |
70.800 |
72.300 |
70.650 |
72.225 |
+1.725 |
9,031 |
1,186 |
+161 |
|
|
Dec21 |
210922 |
70.400 |
71.950 |
70.300 |
71.900 |
+1.750 |
359 |
780 |
+30 |
|
|
Jan22 |
210922 |
70.375 |
71.400 |
70.300 |
71.400 |
+1.725 |
19 |
94 |
+1 |
|
|
Feb22 |
210922 |
70.725 |
70.825 |
70.525 |
70.825 |
+1.675 |
10 |
21 |
-2 |
|
|
Mar22 |
210922 |
69.650 |
70.250 |
69.550 |
70.250 |
+1.650 |
4 |
35 |
+1 |
|
|
Apr22 |
210922 |
68.850 |
69.650 |
68.850 |
69.650 |
+1.600 |
1 |
61 |
+0 |
|
|
May22 |
210922 |
68.475 |
69.100 |
68.475 |
69.100 |
+1.575 |
22 |
29 |
-22 |
|
|
Jun22 |
210922 |
68.525 |
68.525 |
68.525 |
68.525 |
+1.525 |
22 |
104 |
-22 |
|
|
Jul22 |
210922 |
67.975 |
67.975 |
67.950 |
67.950 |
+1.475 |
1 |
16 |
+1 |
|
|
Aug22 |
210922 |
67.375 |
67.375 |
67.375 |
67.375 |
+1.425 |
1 |
5 |
-1 |
|
| Total Volume and Open Interest |
9,483 |
2,486 |
-930 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Oct21 |
210922 |
218.30 |
221.48 |
217.55 |
221.16 |
+3.78 |
43,142 |
71,103 |
-5,043 |
Hover/Click |
|
Nov21 |
210922 |
217.69 |
221.14 |
217.23 |
220.87 |
+3.77 |
51,381 |
108,173 |
+1,685 |
Hover/Click |
|
Dec21 |
210922 |
216.99 |
220.37 |
216.63 |
220.20 |
+3.69 |
47,371 |
76,731 |
+2,707 |
Hover/Click |
|
Jan22 |
210922 |
216.19 |
219.50 |
215.87 |
219.33 |
+3.62 |
22,693 |
36,326 |
-38 |
Hover/Click |
|
Feb22 |
210922 |
214.47 |
217.96 |
214.44 |
217.85 |
+3.48 |
9,781 |
19,624 |
-468 |
Hover/Click |
|
Mar22 |
210922 |
213.63 |
215.95 |
212.43 |
215.81 |
+3.37 |
12,096 |
32,130 |
-517 |
Hover/Click |
|
Apr22 |
210922 |
210.77 |
213.74 |
210.70 |
213.62 |
+3.30 |
2,172 |
10,930 |
+218 |
Hover/Click |
|
May22 |
210922 |
211.11 |
212.26 |
209.10 |
212.10 |
+3.21 |
1,530 |
9,682 |
-42 |
Hover/Click |
|
Jun22 |
210922 |
209.91 |
211.08 |
207.71 |
210.92 |
+3.11 |
5,062 |
28,618 |
+268 |
Hover/Click |
|
Jul22 |
210922 |
209.52 |
210.48 |
207.70 |
210.35 |
+2.99 |
1,075 |
4,112 |
+13 |
Hover/Click |
|
Aug22 |
210922 |
209.97 |
209.97 |
209.97 |
209.97 |
+2.87 |
513 |
3,043 |
-51 |
Hover/Click |
|
Sep22 |
210922 |
208.55 |
209.74 |
208.37 |
209.74 |
+2.77 |
448 |
2,945 |
+22 |
Hover/Click |
|
Oct22 |
210922 |
209.64 |
209.64 |
209.64 |
209.64 |
+2.68 |
67 |
2,871 |
-1 |
Hover/Click |
|
Nov22 |
210922 |
209.44 |
209.44 |
209.44 |
209.44 |
+2.56 |
33 |
1,469 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
198,084 |
432,882 |
-1,009 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Oct21 |
210922 |
211.81 |
214.00 |
208.51 |
212.39 |
+1.87 |
56,998 |
75,280 |
-6,649 |
Hover/Click |
|
Nov21 |
210922 |
207.25 |
209.56 |
204.42 |
208.37 |
+2.39 |
80,707 |
126,937 |
+6,923 |
Hover/Click |
|
Dec21 |
210922 |
203.44 |
205.86 |
201.22 |
205.07 |
+2.67 |
37,844 |
63,472 |
-3,574 |
Hover/Click |
|
Jan22 |
210922 |
201.74 |
204.12 |
199.82 |
203.49 |
+2.72 |
10,305 |
27,169 |
+662 |
Hover/Click |
|
Feb22 |
210922 |
201.26 |
203.78 |
199.74 |
203.33 |
+2.72 |
4,840 |
12,044 |
+294 |
Hover/Click |
|
Mar22 |
210922 |
202.14 |
204.61 |
200.54 |
204.25 |
+2.76 |
2,987 |
16,302 |
+111 |
Hover/Click |
|
Apr22 |
210922 |
213.52 |
215.91 |
212.30 |
215.68 |
+2.77 |
1,130 |
7,904 |
+79 |
Hover/Click |
|
May22 |
210922 |
215.25 |
215.84 |
212.50 |
215.84 |
+2.82 |
761 |
6,611 |
+142 |
Hover/Click |
|
Jun22 |
210922 |
213.96 |
214.73 |
211.07 |
214.57 |
+2.85 |
599 |
6,239 |
+7 |
Hover/Click |
|
Jul22 |
210922 |
212.53 |
212.56 |
209.50 |
212.56 |
+2.81 |
60 |
3,122 |
+21 |
Hover/Click |
| Total Volume and Open Interest |
196,412 |
353,920 |
-1,902 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Oct21 |
210922 |
212.39 |
212.39 |
212.39 |
212.39 |
+1.87 |
2 |
2 |
+2 |
|
|
Nov21 |
210922 |
208.37 |
208.40 |
208.37 |
208.37 |
+2.39 |
|
|
|
|
|
Dec21 |
210922 |
205.07 |
205.07 |
205.07 |
205.07 |
+2.67 |
|
|
|
|
|
Jan22 |
210922 |
203.49 |
203.49 |
203.49 |
203.49 |
+2.72 |
|
|
|
|
| Total Volume and Open Interest |
2 |
2 |
+1 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Oct21 |
210922 |
4.811 |
4.898 |
4.744 |
4.805 |
unch |
164,579 |
95,353 |
-14,781 |
Hover/Click |
|
Nov21 |
210922 |
4.842 |
4.940 |
4.791 |
4.855 |
+0.013 |
81,643 |
258,753 |
+2,153 |
Hover/Click |
|
Dec21 |
210922 |
4.957 |
5.049 |
4.910 |
4.969 |
+0.016 |
24,353 |
89,798 |
-305 |
Hover/Click |
|
Jan22 |
210922 |
5.023 |
5.115 |
4.981 |
5.042 |
+0.019 |
30,198 |
155,494 |
-706 |
Hover/Click |
|
Feb22 |
210922 |
4.941 |
5.025 |
4.894 |
4.952 |
+0.016 |
13,965 |
57,229 |
+7 |
Hover/Click |
|
Mar22 |
210922 |
4.635 |
4.690 |
4.571 |
4.628 |
+0.012 |
25,187 |
119,494 |
+1,585 |
Hover/Click |
|
Apr22 |
210922 |
3.688 |
3.711 |
3.660 |
3.696 |
+0.024 |
20,123 |
118,888 |
+1,412 |
Hover/Click |
|
May22 |
210922 |
3.557 |
3.592 |
3.538 |
3.578 |
+0.022 |
13,904 |
118,028 |
+1,540 |
Hover/Click |
|
Jun22 |
210922 |
3.604 |
3.625 |
3.570 |
3.612 |
+0.020 |
9,975 |
37,393 |
-1,906 |
Hover/Click |
|
Jul22 |
210922 |
3.650 |
3.670 |
3.613 |
3.657 |
+0.019 |
11,666 |
30,907 |
+240 |
Hover/Click |
|
Aug22 |
210922 |
3.666 |
3.674 |
3.620 |
3.663 |
+0.019 |
3,359 |
33,139 |
+166 |
Hover/Click |
|
Sep22 |
210922 |
3.646 |
3.651 |
3.603 |
3.643 |
+0.018 |
2,801 |
35,168 |
-111 |
Hover/Click |
|
Oct22 |
210922 |
3.643 |
3.677 |
3.629 |
3.668 |
+0.020 |
7,213 |
87,883 |
+96 |
Hover/Click |
|
Nov22 |
210922 |
3.742 |
3.748 |
3.701 |
3.737 |
+0.020 |
1,688 |
32,067 |
+339 |
Hover/Click |
|
Dec22 |
210922 |
3.888 |
3.895 |
3.850 |
3.886 |
+0.023 |
1,225 |
25,597 |
-115 |
Hover/Click |
|
Jan23 |
210922 |
3.969 |
3.988 |
3.940 |
3.975 |
+0.020 |
2,864 |
22,741 |
+47 |
Hover/Click |
| Total Volume and Open Interest |
420,055 |
1,404,318 |
-9,803 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Nov21 |
210922 |
74.56 |
76.26 |
74.49 |
76.19 |
+1.83 |
313,752 |
311,828 |
-40,570 |
Hover/Click |
|
Dec21 |
210922 |
73.75 |
75.47 |
73.69 |
75.39 |
+1.82 |
289,218 |
514,854 |
+5,099 |
Hover/Click |
|
Jan22 |
210922 |
72.95 |
74.59 |
72.92 |
74.52 |
+1.76 |
109,586 |
235,027 |
+5,323 |
Hover/Click |
|
Feb22 |
210922 |
72.24 |
73.80 |
72.19 |
73.73 |
+1.70 |
48,041 |
123,361 |
+158 |
Hover/Click |
|
Mar22 |
210922 |
71.57 |
73.10 |
71.56 |
73.04 |
+1.64 |
39,403 |
138,070 |
+5,708 |
Hover/Click |
|
Apr22 |
210922 |
71.03 |
72.48 |
71.01 |
72.43 |
+1.58 |
13,277 |
51,862 |
-407 |
Hover/Click |
|
May22 |
210922 |
70.54 |
71.94 |
70.54 |
71.89 |
+1.52 |
10,909 |
55,526 |
-2,354 |
Hover/Click |
|
Jun22 |
210922 |
70.08 |
71.43 |
70.06 |
71.38 |
+1.47 |
39,525 |
179,488 |
-2,162 |
Hover/Click |
|
Jul22 |
210922 |
69.70 |
70.92 |
69.62 |
70.89 |
+1.42 |
5,021 |
50,504 |
-196 |
Hover/Click |
|
Aug22 |
210922 |
70.42 |
70.42 |
70.42 |
70.42 |
+1.36 |
1,510 |
31,963 |
-376 |
Hover/Click |
|
Sep22 |
210922 |
69.85 |
69.97 |
69.74 |
69.97 |
+1.31 |
2,766 |
44,401 |
-64 |
Hover/Click |
|
Oct22 |
210922 |
69.25 |
69.53 |
69.11 |
69.53 |
+1.26 |
1,721 |
25,374 |
-396 |
Hover/Click |
|
Nov22 |
210922 |
69.11 |
69.11 |
69.11 |
69.11 |
+1.21 |
571 |
26,516 |
+126 |
Hover/Click |
|
Dec22 |
210922 |
67.68 |
68.73 |
67.65 |
68.68 |
+1.15 |
44,550 |
188,798 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
938,053 |
2,329,833 |
-28,987 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Oct21 |
210922 |
626.00 |
641.50 |
626.00 |
636.25 |
+16.25 |
92,464 |
169,807 |
-7,106 |
Hover/Click |
|
Nov21 |
210922 |
624.00 |
639.50 |
624.00 |
634.00 |
+15.75 |
82,564 |
206,888 |
+7,466 |
Hover/Click |
|
Dec21 |
210922 |
620.00 |
633.75 |
619.50 |
628.75 |
+15.25 |
73,138 |
201,408 |
-589 |
Hover/Click |
|
Jan22 |
210922 |
618.00 |
629.50 |
618.00 |
625.00 |
+15.00 |
22,970 |
98,886 |
+5,879 |
Hover/Click |
|
Feb22 |
210922 |
615.00 |
626.25 |
615.00 |
621.75 |
+14.50 |
9,470 |
34,111 |
+704 |
Hover/Click |
|
Mar22 |
210922 |
613.75 |
622.50 |
612.75 |
618.25 |
+14.25 |
10,408 |
45,167 |
+1,972 |
Hover/Click |
|
Apr22 |
210922 |
608.25 |
617.75 |
608.25 |
614.50 |
+13.75 |
2,926 |
13,962 |
+115 |
Hover/Click |
|
May22 |
210922 |
605.00 |
614.00 |
605.00 |
611.00 |
+13.25 |
2,381 |
16,117 |
-851 |
Hover/Click |
|
Jun22 |
210922 |
602.00 |
612.00 |
602.00 |
607.75 |
+13.00 |
7,602 |
65,965 |
+721 |
Hover/Click |
|
Jul22 |
210922 |
602.00 |
608.00 |
602.00 |
606.25 |
+12.75 |
532 |
12,196 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
309,797 |
958,743 |
+8,482 |
|
| Ethanol(CBOT) |
|
Oct21 |
210922 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
|
Nov21 |
210922 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
|
Dec21 |
210922 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
|
Jan22 |
210922 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Feb22 |
210922 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Mar22 |
210922 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Apr22 |
210922 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
May22 |
210922 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Nov21 |
210922 |
70.78 |
72.29 |
70.65 |
72.23 |
+1.74 |
40,280 |
63,337 |
+5,207 |
Hover/Click |
|
Dec21 |
210922 |
70.44 |
71.94 |
70.44 |
71.89 |
+1.75 |
50,689 |
102,807 |
+852 |
Hover/Click |
|
Jan22 |
210922 |
70.13 |
71.40 |
70.13 |
71.40 |
+1.73 |
28,988 |
32,291 |
-779 |
Hover/Click |
|
Feb22 |
210922 |
69.94 |
70.85 |
69.94 |
70.83 |
+1.69 |
12,311 |
15,094 |
-38 |
Hover/Click |
|
Mar22 |
210922 |
69.38 |
70.28 |
69.38 |
70.24 |
+1.64 |
9,560 |
32,544 |
+1,148 |
Hover/Click |
|
Apr22 |
210922 |
68.82 |
69.66 |
68.82 |
69.66 |
+1.60 |
2,361 |
11,463 |
-186 |
Hover/Click |
|
May22 |
210922 |
68.31 |
69.10 |
68.31 |
69.10 |
+1.57 |
826 |
8,016 |
+157 |
Hover/Click |
|
Jun22 |
210922 |
67.77 |
68.52 |
67.75 |
68.52 |
+1.52 |
7,682 |
54,966 |
-328 |
Hover/Click |
|
Jul22 |
210922 |
67.35 |
67.95 |
67.26 |
67.95 |
+1.48 |
450 |
3,973 |
-20 |
Hover/Click |
|
Aug22 |
210922 |
67.38 |
67.38 |
67.38 |
67.38 |
+1.43 |
297 |
4,711 |
-23 |
Hover/Click |
|
Sep22 |
210922 |
66.85 |
66.85 |
66.85 |
66.85 |
+1.38 |
1,707 |
9,336 |
-235 |
Hover/Click |
|
Oct22 |
210922 |
66.33 |
66.33 |
66.33 |
66.33 |
+1.33 |
264 |
5,254 |
+47 |
Hover/Click |
|
Nov22 |
210922 |
65.87 |
65.87 |
65.87 |
65.87 |
+1.28 |
130 |
6,071 |
-48 |
Hover/Click |
|
Dec22 |
210922 |
65.02 |
65.42 |
64.97 |
65.42 |
+1.24 |
11,492 |
83,384 |
+420 |
Hover/Click |
|
Jan23 |
210922 |
64.92 |
64.92 |
64.92 |
64.92 |
+1.20 |
127 |
2,324 |
+0 |
Hover/Click |
|
Feb23 |
210922 |
64.43 |
64.43 |
64.43 |
64.43 |
+1.15 |
123 |
1,407 |
-89 |
Hover/Click |
| Total Volume and Open Interest |
170,189 |
515,661 |
-9,820 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec21 |
210922 |
93.225 |
93.515 |
92.970 |
93.460 |
+0.260 |
21,368 |
43,820 |
+353 |
Hover/Click |
|
Mar22 |
210922 |
93.145 |
93.445 |
93.000 |
93.390 |
+0.245 |
24 |
622 |
+0 |
Hover/Click |
|
Jun22 |
210922 |
93.300 |
93.365 |
93.300 |
93.365 |
+0.250 |
1 |
7 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
21,393 |
44,449 |
+354 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec21 |
210922 |
72.35 |
72.99 |
72.26 |
72.42 |
+0.04 |
83,943 |
175,877 |
+6,202 |
Hover/Click |
|
Mar22 |
210922 |
72.90 |
72.99 |
72.30 |
72.45 |
+0.03 |
9 |
113 |
+1 |
Hover/Click |
|
Jun22 |
210922 |
72.47 |
72.91 |
72.42 |
72.47 |
+0.04 |
0 |
31 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
84,104 |
176,731 |
+6,196 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec21 |
210922 |
136.59 |
136.92 |
136.10 |
136.16 |
-0.49 |
73,448 |
143,257 |
+1,812 |
Hover/Click |
|
Mar22 |
210922 |
136.44 |
136.94 |
136.17 |
136.20 |
-0.49 |
41 |
582 |
+2 |
Hover/Click |
|
Jun22 |
210922 |
136.64 |
136.67 |
136.15 |
136.15 |
-0.49 |
0 |
335 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
73,523 |
144,989 |
+1,822 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec21 |
210922 |
78.01 |
78.74 |
77.95 |
78.25 |
+0.20 |
79,389 |
113,471 |
+1,530 |
Hover/Click |
|
Mar22 |
210922 |
77.97 |
78.73 |
77.97 |
78.26 |
+0.21 |
146 |
1,315 |
+27 |
Hover/Click |
|
Jun22 |
210922 |
78.22 |
78.64 |
77.96 |
78.22 |
+0.20 |
10 |
195 |
+10 |
Hover/Click |
|
Sep22 |
210922 |
78.16 |
78.58 |
78.16 |
78.16 |
+0.20 |
0 |
144 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
79,632 |
116,001 |
+1,579 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec21 |
210922 |
91.62 |
91.71 |
91.05 |
91.07 |
-0.55 |
91,813 |
189,166 |
+1,100 |
Hover/Click |
|
Mar22 |
210922 |
91.65 |
91.81 |
91.17 |
91.18 |
-0.55 |
45 |
548 |
+23 |
Hover/Click |
|
Jun22 |
210922 |
91.26 |
91.26 |
91.26 |
91.26 |
-0.55 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
92,109 |
190,018 |
+1,133 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec21 |
210922 |
108.49 |
108.74 |
108.05 |
108.11 |
-0.39 |
22,746 |
53,196 |
+1,067 |
Hover/Click |
|
Mar22 |
210922 |
108.45 |
108.98 |
108.37 |
108.39 |
-0.39 |
2 |
83 |
+1 |
Hover/Click |
|
Jun22 |
210922 |
109.32 |
109.32 |
108.64 |
108.64 |
-0.39 |
0 |
25 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
22,748 |
53,313 |
+1,068 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec21 |
210922 |
117.44 |
117.75 |
117.03 |
117.12 |
-0.33 |
166,182 |
642,435 |
+6,814 |
Hover/Click |
|
Mar22 |
210922 |
117.64 |
118.00 |
117.30 |
117.38 |
-0.33 |
419 |
12,615 |
-7 |
Hover/Click |
|
Jun22 |
210922 |
117.59 |
118.18 |
117.57 |
117.59 |
-0.34 |
2 |
1,186 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
169,257 |
658,708 |
+6,944 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec21 |
210922 |
491.00 |
496.00 |
490.75 |
493.13 |
+1.63 |
36,567 |
177,829 |
-1,262 |
Hover/Click |
|
Mar22 |
210922 |
486.75 |
489.38 |
484.63 |
486.75 |
+1.50 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
36,568 |
177,857 |
-1,262 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Oct21 |
210922 |
189.60 |
190.70 |
187.80 |
188.10 |
-1.45 |
4,847 |
22,331 |
-172 |
|
|
Nov21 |
210922 |
188.60 |
189.65 |
186.95 |
187.25 |
-1.40 |
174 |
810 |
+78 |
|
|
Dec21 |
210922 |
187.30 |
188.40 |
186.05 |
186.25 |
-1.45 |
10 |
813 |
+7 |
Hover/Click |
|
Jan22 |
210922 |
185.10 |
186.95 |
184.95 |
185.10 |
-1.40 |
|
|
|
|
| Total Volume and Open Interest |
5,031 |
23,954 |
-87 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec21 |
210922 |
163~230 |
164~160 |
163~120 |
163~240 |
unch |
374,329 |
1,214,172 |
-5,033 |
Hover/Click |
|
Mar22 |
210922 |
163~130 |
163~130 |
163~000 |
163~040 |
-0~030 |
0 |
1 |
+0 |
Hover/Click |
|
Jun22 |
210922 |
163~040 |
163~040 |
163~040 |
163~040 |
-0~030 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
374,664 |
1,224,087 |
-5,193 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec21 |
210922 |
133~055 |
133~125 |
132~295 |
132~315 |
-0~065 |
1,443,850 |
4,001,259 |
+8,062 |
Hover/Click |
|
Mar22 |
210922 |
132~200 |
132~230 |
132~040 |
132~040 |
-0~095 |
3 |
22 |
+0 |
Hover/Click |
|
Jun22 |
210922 |
132~040 |
132~040 |
132~010 |
132~040 |
-0~095 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,451,025 |
4,017,697 |
+2,024 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210922 |
123~312 |
124~000 |
123~230 |
123~236 |
-0~070 |
4,486 |
7,018 |
-2,831 |
Hover/Click |
|
Dec21 |
210922 |
123~150 |
123~170 |
123~070 |
123~082 |
-0~070 |
861,191 |
3,547,335 |
+22,122 |
Hover/Click |
|
Mar22 |
210922 |
122~210 |
122~210 |
122~210 |
122~210 |
-0~070 |
0 |
22 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
865,677 |
3,554,375 |
+19,291 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210922 |
110~101 |
110~103 |
110~086 |
110~086 |
-0~016 |
651 |
9,312 |
+34 |
Hover/Click |
|
Dec21 |
210922 |
110~047 |
110~051 |
110~026 |
110~032 |
-0~017 |
148,584 |
1,906,117 |
+12,980 |
Hover/Click |
|
Mar22 |
210922 |
110~032 |
110~032 |
110~032 |
110~032 |
-0~017 |
1 |
1 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
149,236 |
1,915,430 |
+13,015 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Dec21 |
210922 |
99.815 |
99.820 |
99.810 |
99.815 |
unch |
53,074 |
1,143,355 |
+8,438 |
|
|
Mar22 |
210922 |
99.850 |
99.855 |
99.845 |
99.850 |
unch |
66,827 |
969,125 |
+5,817 |
|
|
Jun22 |
210922 |
99.815 |
99.820 |
99.800 |
99.805 |
-0.010 |
47,355 |
808,650 |
+3,336 |
|
|
Sep22 |
210922 |
99.730 |
99.730 |
99.695 |
99.700 |
-0.025 |
99,822 |
828,655 |
+6,443 |
|
|
Dec22 |
210922 |
99.575 |
99.575 |
99.525 |
99.530 |
-0.040 |
180,290 |
1,037,714 |
-19,626 |
|
|
Mar23 |
210922 |
99.460 |
99.465 |
99.400 |
99.410 |
-0.050 |
117,560 |
992,395 |
+269 |
|
|
Jun23 |
210922 |
99.325 |
99.335 |
99.250 |
99.260 |
-0.065 |
112,863 |
756,077 |
+8,778 |
|
|
Sep23 |
210922 |
99.105 |
99.110 |
99.015 |
99.025 |
-0.075 |
123,245 |
711,449 |
-2,870 |
|
|
Dec23 |
210922 |
98.975 |
98.985 |
98.880 |
98.890 |
-0.080 |
191,200 |
1,097,556 |
-16,223 |
|
|
Mar24 |
210922 |
98.855 |
98.865 |
98.760 |
98.770 |
-0.080 |
101,519 |
398,430 |
-982 |
|
|
Jun24 |
210922 |
98.750 |
98.760 |
98.655 |
98.665 |
-0.080 |
98,425 |
388,650 |
-1,884 |
|
|
Sep24 |
210922 |
98.660 |
98.670 |
98.565 |
98.575 |
-0.075 |
96,920 |
386,862 |
+1,034 |
|
|
Dec24 |
210922 |
98.575 |
98.590 |
98.485 |
98.495 |
-0.075 |
210,953 |
948,101 |
-17,624 |
|
|
Mar25 |
210922 |
98.520 |
98.535 |
98.450 |
98.455 |
-0.065 |
67,177 |
330,029 |
-993 |
|
|
Jun25 |
210922 |
98.465 |
98.480 |
98.410 |
98.415 |
-0.050 |
50,324 |
196,878 |
-3,262 |
|
|
Sep25 |
210922 |
98.420 |
98.425 |
98.370 |
98.375 |
-0.040 |
52,831 |
174,461 |
-4,746 |
|
|
Dec25 |
210922 |
98.355 |
98.370 |
98.320 |
98.325 |
-0.030 |
39,905 |
174,656 |
-2,337 |
|
|
Mar26 |
210922 |
98.320 |
98.340 |
98.295 |
98.295 |
-0.020 |
26,209 |
101,145 |
+2,756 |
|
| Total Volume and Open Interest |
1,836,593 |
12,040,398 |
-17,232 |
|
| Ultra T-Bond(CBOT) |
|
Sep21 |
210921 |
202~02 |
202~15 |
201~00 |
201~30 |
-0~07 |
14,953 |
6,093 |
-3,356 |
|
|
Dec21 |
210922 |
199~26 |
201~19 |
199~07 |
200~03 |
+0~07 |
128,321 |
1,238,176 |
-1,157 |
|
|
Mar22 |
210922 |
199~10 |
199~10 |
199~10 |
199~10 |
+0~07 |
|
|
|
|
| Total Volume and Open Interest |
132,257 |
1,242,698 |
-2,728 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Sep21 |
210921 |
149~265 |
150~020 |
149~175 |
149~305 |
-0~020 |
6,880 |
3,812 |
-5,618 |
|
|
Dec21 |
210922 |
147~275 |
148~100 |
147~205 |
147~260 |
-0~035 |
250,447 |
1,455,312 |
+6,380 |
|
|
Mar22 |
210922 |
147~170 |
147~170 |
147~170 |
147~170 |
-0~035 |
|
|
|
|
| Total Volume and Open Interest |
253,258 |
1,458,462 |
+5,718 |
|
| 30 Day Federal Funds(CBOT) |
|
Sep21 |
210922 |
99.923 |
99.923 |
99.920 |
99.920 |
unch |
4,563 |
98,162 |
+2,023 |
|
|
Oct21 |
210922 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
4,920 |
105,940 |
+2,847 |
|
|
Nov21 |
210922 |
99.920 |
99.925 |
99.915 |
99.920 |
unch |
690 |
99,461 |
+17 |
|
|
Dec21 |
210922 |
99.920 |
99.925 |
99.915 |
99.920 |
unch |
1,341 |
77,000 |
+199 |
|
|
Jan22 |
210922 |
99.925 |
99.925 |
99.920 |
99.925 |
+0.005 |
1,438 |
104,504 |
+623 |
|
|
Feb22 |
210922 |
99.925 |
99.925 |
99.920 |
99.920 |
unch |
2,881 |
99,511 |
+1,571 |
|
| Total Volume and Open Interest |
39,738 |
1,103,644 |
+8,728 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec21 |
210922 |
151.81 |
151.91 |
151.79 |
151.88 |
+0.09 |
580 |
16,809 |
-270 |
Hover/Click |
|
Mar22 |
210922 |
151.88 |
151.88 |
151.88 |
151.88 |
+0.09 |
|
|
|
Hover/Click |
|
Jun22 |
210922 |
151.88 |
151.88 |
151.88 |
151.88 |
+0.09 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
580 |
16,809 |
-270 |
|
| Euro-Buxl(EUREX) |
|
Dec21 |
210922 |
208.12 |
208.88 |
207.36 |
208.22 |
-0.02 |
69,541 |
337,265 |
-1,226 |
|
|
Mar22 |
210922 |
206.52 |
206.52 |
206.52 |
206.52 |
-0.02 |
0 |
52,183 |
+0 |
|
|
Jun22 |
210922 |
205.32 |
205.32 |
205.32 |
205.32 |
-0.02 |
|
|
|
|
| Total Volume and Open Interest |
69,541 |
389,448 |
-1,226 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec21 |
210922 |
171.69 |
171.93 |
171.41 |
171.74 |
unch |
702,845 |
1,613,059 |
+22,438 |
Hover/Click |
|
Mar22 |
210922 |
173.42 |
173.60 |
173.42 |
173.60 |
+0.01 |
565 |
882 |
+553 |
Hover/Click |
|
Jun22 |
210922 |
171.08 |
171.08 |
171.08 |
171.08 |
unch |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
703,410 |
1,613,941 |
+22,991 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec21 |
210922 |
135.44 |
135.50 |
135.32 |
135.44 |
-0.04 |
440,716 |
1,319,196 |
-24,270 |
Hover/Click |
|
Mar22 |
210922 |
134.41 |
134.41 |
134.41 |
134.41 |
-0.04 |
0 |
1 |
+0 |
Hover/Click |
|
Jun22 |
210922 |
135.24 |
135.24 |
135.24 |
135.24 |
-0.04 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
440,716 |
1,319,197 |
-24,270 |
|
| Euro-Schatz(EUREX) |
|
Dec21 |
210922 |
112.26 |
112.27 |
112.24 |
112.25 |
-0.01 |
302,469 |
1,290,390 |
-14,186 |
|
|
Mar22 |
210922 |
112.26 |
112.26 |
112.26 |
112.26 |
-0.01 |
|
|
|
|
|
Jun22 |
210922 |
112.86 |
112.86 |
112.86 |
112.86 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
302,469 |
1,290,390 |
-14,186 |
|
| 3-Mth Euribor(EUREX) |
|
Sep21 |
210913 |
100.545 |
100.545 |
100.545 |
100.545 |
+0.005 |
0 |
1,541 |
+0 |
|
|
Dec21 |
210922 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
2 |
1,038 |
+2 |
|
|
Mar22 |
210922 |
100.520 |
100.520 |
100.520 |
100.520 |
unch |
0 |
1,103 |
+0 |
|
| Total Volume and Open Interest |
12 |
3,606 |
+2 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Sep21 |
210922 |
128~18 |
128~18 |
128~18 |
128~18 |
+0~01 |
8 |
483 |
-1 |
Hover/Click |
|
Dec21 |
210922 |
127~09 |
127~18 |
127~08 |
127~16 |
+0~00 |
230,027 |
728,495 |
-7,635 |
Hover/Click |
| Total Volume and Open Interest |
230,035 |
728,985 |
-7,636 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Dec21 |
210922 |
99.86 |
99.87 |
99.86 |
99.87 |
+0.01 |
20,133 |
533,613 |
-5,646 |
|
|
Mar22 |
210922 |
99.67 |
99.67 |
99.65 |
99.66 |
-0.00 |
21,912 |
449,032 |
-1,795 |
|
|
Jun22 |
210922 |
99.54 |
99.54 |
99.53 |
99.54 |
-0.00 |
26,288 |
290,962 |
+1,551 |
|
|
Sep22 |
210922 |
99.46 |
99.46 |
99.43 |
99.45 |
-0.01 |
50,917 |
351,307 |
-7,081 |
|
|
Dec22 |
210922 |
99.39 |
99.39 |
99.37 |
99.39 |
-0.01 |
52,171 |
500,871 |
+1,302 |
|
|
Mar23 |
210922 |
99.33 |
99.33 |
99.32 |
99.33 |
-0.01 |
33,352 |
230,657 |
-3,209 |
|
| Total Volume and Open Interest |
405,893 |
4,178,378 |
-14,535 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec21 |
210922 |
100.540 |
100.545 |
100.535 |
100.535 |
-0.005 |
26,882 |
455,517 |
-6,742 |
|
|
Mar22 |
210922 |
100.520 |
100.520 |
100.515 |
100.515 |
unch |
22,540 |
298,662 |
+6,248 |
|
|
Jun22 |
210922 |
100.500 |
100.500 |
100.490 |
100.490 |
-0.005 |
27,861 |
335,644 |
+952 |
|
| Total Volume and Open Interest |
774,354 |
3,989,969 |
+10,605 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec21 |
210922 |
99.98 |
99.98 |
99.97 |
99.98 |
unch |
1,364 |
123,447 |
+86 |
|
|
Mar22 |
210922 |
99.94 |
99.95 |
99.94 |
99.95 |
unch |
760 |
138,404 |
-163 |
|
|
Jun22 |
210922 |
99.91 |
99.91 |
99.90 |
99.91 |
unch |
1,515 |
172,315 |
-1,113 |
|
|
Sep22 |
210922 |
99.83 |
99.84 |
99.83 |
99.84 |
unch |
7,208 |
132,118 |
-101 |
|
|
Dec22 |
210922 |
99.71 |
99.72 |
99.71 |
99.72 |
unch |
2,795 |
107,901 |
+34 |
|
|
Mar23 |
210922 |
99.59 |
99.60 |
99.59 |
99.60 |
unch |
2,735 |
58,565 |
+673 |
|
|
Jun23 |
210922 |
99.47 |
99.48 |
99.47 |
99.48 |
unch |
3,300 |
44,086 |
+987 |
|
|
Sep23 |
210922 |
99.36 |
99.37 |
99.35 |
99.37 |
unch |
5,096 |
26,664 |
+3,679 |
|
|
Dec23 |
210922 |
99.20 |
99.23 |
99.20 |
99.23 |
unch |
0 |
2,135 |
+0 |
|
|
Mar24 |
210922 |
99.10 |
99.10 |
99.10 |
99.10 |
unch |
0 |
307 |
+0 |
|
| Total Volume and Open Interest |
24,773 |
806,133 |
+4,082 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec21 |
210922 |
98.70 |
98.74 |
98.68 |
98.72 |
+0.01 |
126,227 |
1,236,143 |
-10,700 |
|
|
Mar22 |
210922 |
98.72 |
98.72 |
98.72 |
98.72 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
126,227 |
1,236,143 |
-10,700 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec21 |
210922 |
99.64 |
99.64 |
99.63 |
99.64 |
unch |
88,504 |
762,979 |
-6,829 |
|
|
Mar22 |
210922 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
|
| Total Volume and Open Interest |
88,504 |
762,979 |
-6,829 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Oct21 |
210922 |
1773.1 |
1785.9 |
1762.8 |
1776.7 |
+0.6 |
8,308 |
37,517 |
+648 |
Hover/Click |
|
Dec21 |
210922 |
1775.0 |
1788.4 |
1764.6 |
1778.8 |
+0.6 |
183,254 |
405,730 |
-2,548 |
Hover/Click |
|
Feb22 |
210922 |
1777.1 |
1789.7 |
1767.2 |
1781.0 |
+0.7 |
2,608 |
34,343 |
+744 |
Hover/Click |
|
Apr22 |
210922 |
1782.7 |
1791.2 |
1770.0 |
1782.7 |
+0.8 |
2,337 |
12,238 |
+331 |
Hover/Click |
|
Jun22 |
210922 |
1780.4 |
1790.4 |
1772.1 |
1784.3 |
+0.9 |
684 |
8,059 |
+131 |
Hover/Click |
|
Aug22 |
210922 |
1780.6 |
1793.6 |
1780.6 |
1785.7 |
+0.9 |
161 |
1,662 |
+0 |
Hover/Click |
|
Oct22 |
210922 |
1774.0 |
1787.0 |
1774.0 |
1787.0 |
+0.9 |
0 |
865 |
+0 |
Hover/Click |
|
Dec22 |
210922 |
1783.7 |
1793.1 |
1777.3 |
1788.4 |
+0.9 |
22 |
2,891 |
-5 |
Hover/Click |
|
Feb23 |
210922 |
1791.4 |
1791.4 |
1791.4 |
1791.4 |
+0.9 |
|
|
|
Hover/Click |
|
Apr23 |
210922 |
1794.6 |
1794.6 |
1794.6 |
1794.6 |
+0.9 |
|
|
|
Hover/Click |
|
Jun23 |
210922 |
1797.8 |
1797.8 |
1797.8 |
1797.8 |
+0.9 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
198,413 |
504,089 |
-1,104 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Sep21 |
210922 |
2280.0 |
2304.5 |
2280.0 |
2286.9 |
+29.6 |
74 |
333 |
-6 |
Hover/Click |
|
Dec21 |
210922 |
2248.5 |
2315.0 |
2245.5 |
2290.7 |
+29.6 |
66,385 |
127,102 |
+1,187 |
Hover/Click |
|
Mar22 |
210922 |
2252.0 |
2319.0 |
2250.5 |
2295.7 |
+29.7 |
802 |
10,563 |
-183 |
Hover/Click |
|
May22 |
210922 |
2290.0 |
2319.5 |
2262.5 |
2298.8 |
+29.5 |
82 |
2,695 |
+13 |
Hover/Click |
|
Jul22 |
210922 |
2280.5 |
2317.5 |
2265.0 |
2301.9 |
+29.5 |
36 |
688 |
-23 |
Hover/Click |
|
Sep22 |
210922 |
2283.5 |
2326.5 |
2283.5 |
2304.8 |
+29.5 |
10 |
510 |
+0 |
Hover/Click |
|
Dec22 |
210922 |
2264.0 |
2310.7 |
2264.0 |
2310.7 |
+29.5 |
8 |
230 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
68,271 |
145,249 |
+1,002 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct21 |
210922 |
951.0 |
1009.3 |
945.4 |
1001.1 |
+50.3 |
18,416 |
45,063 |
-1,716 |
Hover/Click |
|
Jan22 |
210922 |
951.5 |
1007.9 |
945.6 |
999.8 |
+49.0 |
3,962 |
30,800 |
+1,474 |
Hover/Click |
|
Apr22 |
210922 |
953.0 |
1008.8 |
953.0 |
1002.0 |
+50.2 |
66 |
610 |
+14 |
Hover/Click |
|
Jul22 |
210922 |
960.0 |
1008.5 |
960.0 |
1003.7 |
+49.6 |
47 |
88 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
22,508 |
76,699 |
-213 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep21 |
210922 |
2036.20 |
2036.20 |
2036.20 |
2036.20 |
+141.70 |
0 |
5 |
+0 |
Hover/Click |
|
Dec21 |
210922 |
1892.00 |
2060.50 |
1884.00 |
2036.20 |
+141.70 |
1,978 |
8,474 |
-6 |
Hover/Click |
|
Mar22 |
210922 |
1901.50 |
2053.00 |
1897.00 |
2039.70 |
+141.40 |
27 |
232 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
2,005 |
8,717 |
+2 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Sep21 |
210922 |
414.20 |
426.85 |
414.20 |
425.25 |
+12.45 |
808 |
1,968 |
-274 |
Hover/Click |
|
Dec21 |
210922 |
411.25 |
427.75 |
410.70 |
425.20 |
+12.60 |
54,031 |
118,209 |
-2,062 |
Hover/Click |
|
Mar22 |
210922 |
410.90 |
427.00 |
410.25 |
424.60 |
+12.60 |
3,365 |
41,241 |
-204 |
Hover/Click |
|
May22 |
210922 |
412.35 |
426.20 |
410.30 |
423.85 |
+12.45 |
937 |
13,565 |
+155 |
Hover/Click |
|
Jul22 |
210922 |
420.20 |
424.40 |
409.60 |
422.95 |
+12.35 |
312 |
4,098 |
-35 |
Hover/Click |
| Total Volume and Open Interest |
60,859 |
191,160 |
-2,233 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec21 |
210922 |
33761 |
34319 |
33638 |
34129 |
+331 |
186,984 |
102,374 |
+1,168 |
Hover/Click |
|
Mar22 |
210922 |
33662 |
34211 |
33553 |
34031 |
+324 |
201 |
187 |
+170 |
Hover/Click |
|
Jun22 |
210922 |
33922 |
33922 |
33922 |
33922 |
+320 |
0 |
1 |
+0 |
Hover/Click |
|
Sep22 |
210922 |
33808 |
33808 |
33808 |
33808 |
+319 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
187,185 |
102,562 |
+1,338 |
|
| 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 |
210922 |
4336.50 |
4406.50 |
4321.25 |
4384.00 |
+40.75 |
1,968,041 |
2,426,152 |
-30,316 |
Hover/Click |
|
Mar22 |
210922 |
4330.00 |
4399.00 |
4314.00 |
4376.50 |
+40.75 |
2,863 |
5,183 |
+1,383 |
Hover/Click |
|
Jun22 |
210922 |
4330.50 |
4387.75 |
4306.00 |
4366.25 |
+40.50 |
17 |
45,919 |
+7 |
Hover/Click |
|
Sep22 |
210922 |
4360.50 |
4360.50 |
4360.50 |
4360.50 |
+39.25 |
0 |
21 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,970,921 |
2,477,636 |
-28,926 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec21 |
210922 |
14992.75 |
15227.00 |
14930.50 |
15163.50 |
+139.50 |
641,864 |
224,741 |
+5,428 |
Hover/Click |
|
Mar22 |
210922 |
14993.00 |
15225.00 |
14935.25 |
15165.25 |
+139.00 |
855 |
572 |
+98 |
Hover/Click |
|
Jun22 |
210922 |
15151.75 |
15200.00 |
14955.50 |
15151.75 |
+140.25 |
6 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
642,725 |
225,322 |
+5,526 |
|
| 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 |
210922 |
2619.00 |
2678.90 |
2602.40 |
2659.00 |
+35.60 |
21,031 |
43,046 |
-814 |
Hover/Click |
|
Mar22 |
210922 |
2668.00 |
2668.00 |
2611.40 |
2668.00 |
+35.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
21,031 |
43,046 |
-814 |
|
| Volatility Index(CBOE) |
|
Sep21 |
210915 |
19.50 |
19.83 |
18.95 |
19.79 |
+0.07 |
77,782 |
31,705 |
-16,810 |
|
|
Oct21 |
210922 |
23.90 |
24.48 |
21.65 |
22.10 |
-1.33 |
275,222 |
179,011 |
+22 |
|
|
Nov21 |
210922 |
24.31 |
24.75 |
22.75 |
23.13 |
-0.99 |
112,740 |
66,125 |
+6,237 |
|
|
Dec21 |
210922 |
24.55 |
24.96 |
23.27 |
23.54 |
-0.84 |
45,182 |
42,251 |
+2,387 |
|
| Total Volume and Open Interest |
473,816 |
336,463 |
+11,230 |
|
| S & P 600(CME) |
|
Sep21 |
210917 |
1333.85 |
1333.85 |
1333.85 |
1333.85 |
+4.15 |
|
|
|
|
|
Dec21 |
210922 |
1325.80 |
1325.80 |
1325.80 |
1325.80 |
+20.90 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec21 |
210922 |
2176.70 |
2231.50 |
2167.40 |
2214.90 |
+34.00 |
233,981 |
421,672 |
-1,207 |
Hover/Click |
|
Mar22 |
210922 |
2204.70 |
2227.30 |
2165.70 |
2212.50 |
+34.40 |
9 |
59 |
+3 |
Hover/Click |
|
Jun22 |
210922 |
2205.20 |
2205.20 |
2205.20 |
2205.20 |
+31.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
233,990 |
421,731 |
-1,204 |
|
| Nikkei 225(CME) |
|
Dec21 |
210922 |
29780 |
29965 |
29480 |
29840 |
-5 |
6,643 |
23,017 |
-31 |
|
|
Mar22 |
210922 |
29625 |
29915 |
29510 |
29800 |
-5 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
6,643 |
23,019 |
-31 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec21 |
210922 |
29765 |
30015 |
29395 |
29580 |
-165 |
19,003 |
109,188 |
-1,813 |
|
|
Mar22 |
210922 |
29410 |
29540 |
29410 |
29540 |
-165 |
0 |
624 |
+0 |
|
|
Jun22 |
210922 |
29345 |
29345 |
29345 |
29345 |
-165 |
0 |
3,026 |
+0 |
|
| Total Volume and Open Interest |
19,003 |
136,208 |
-1,813 |
|
| Nikkei 225 Mini(JPX) |
|
Dec21 |
210922 |
29700 |
29705 |
29390 |
29520 |
-240 |
640,489 |
206,271 |
+2,200 |
|
|
Mar22 |
210922 |
29690 |
29690 |
29690 |
29690 |
-450 |
8,492 |
8,597 |
+696 |
|
|
Jun22 |
210922 |
29480 |
29480 |
29480 |
29480 |
-440 |
129 |
1,030 |
+22 |
|
| Total Volume and Open Interest |
440,127 |
278,889 |
+18,495 |
|
| Nikkei 225(JPX) |
|
Dec21 |
210922 |
29700 |
29700 |
29390 |
29520 |
-240 |
36,805 |
225,739 |
+14 |
|
|
Mar22 |
210922 |
29640 |
29650 |
29340 |
29440 |
-250 |
367 |
9,200 |
+228 |
|
|
Jun22 |
210922 |
29480 |
29480 |
29240 |
29240 |
-240 |
1 |
5,027 |
-1 |
|
| Total Volume and Open Interest |
37,176 |
285,145 |
+243 |
|
| Nikkei 225(CME) Yen |
|
Dec21 |
210922 |
29720 |
29895 |
29395 |
29765 |
-15 |
24,540 |
48,238 |
+1,074 |
|
|
Mar22 |
210922 |
29510 |
29800 |
29410 |
29705 |
-15 |
0 |
15 |
+0 |
|
|
Jun22 |
210922 |
29460 |
29460 |
29460 |
29460 |
-15 |
|
|
|
|
| Total Volume and Open Interest |
24,552 |
48,256 |
+1,074 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep21 |
210909 |
30130 |
30130 |
30130 |
30130 |
+170 |
|
|
|
|
|
Dec21 |
210922 |
29770 |
29770 |
29770 |
29770 |
-10 |
|
|
|
|
|
Mar22 |
210922 |
29710 |
29710 |
29710 |
29710 |
-10 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Oct21 |
210922 |
6565.0 |
6655.5 |
6561.5 |
6627.0 |
+85.5 |
88,543 |
295,022 |
+11,183 |
|
|
Nov21 |
210922 |
6632.5 |
6632.5 |
6620.5 |
6620.5 |
+85.5 |
5 |
3 |
+3 |
|
|
Dec21 |
210922 |
6568.0 |
6624.5 |
6568.0 |
6610.0 |
+86.5 |
47 |
33,835 |
-8 |
|
|
Mar22 |
210922 |
6590.5 |
6590.5 |
6590.5 |
6590.5 |
+85.5 |
|
|
|
|
|
Jun22 |
210922 |
6453.5 |
6453.5 |
6453.5 |
6453.5 |
+85.5 |
|
|
|
|
|
Sep22 |
210922 |
6436.0 |
6436.0 |
6436.0 |
6436.0 |
+85.5 |
|
|
|
|
| Total Volume and Open Interest |
88,595 |
338,365 |
-45,972 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Sep21 |
210921 |
24054 |
24260 |
23666 |
24175 |
+113 |
123,205 |
106,291 |
-2,465 |
|
|
Oct21 |
210921 |
24014 |
24242 |
23666 |
24164 |
+105 |
858 |
1,284 |
-85 |
|
| Total Volume and Open Interest |
125,083 |
114,633 |
-2,399 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec21 |
210922 |
15248.0 |
15530.0 |
15231.0 |
15471.0 |
+177.0 |
124,549 |
87,631 |
+4,868 |
|
|
Mar22 |
210922 |
15401.0 |
15500.0 |
15380.0 |
15453.0 |
+176.0 |
47 |
112 |
+18 |
|
|
Jun22 |
210922 |
15470.0 |
15470.0 |
15470.0 |
15470.0 |
+178.0 |
|
|
|
|
| Total Volume and Open Interest |
124,596 |
87,743 |
|
|
| Mini-DAX(EUREX) |
|
Sep21 |
210917 |
15690.0 |
15789.0 |
15594.0 |
15637.0 |
-23.0 |
52,229 |
13,656 |
-7,148 |
|
|
Dec21 |
210922 |
15251.0 |
15530.0 |
15234.0 |
15471.0 |
+177.0 |
121,769 |
24,983 |
+2,620 |
|
|
Mar22 |
210922 |
15368.0 |
15475.0 |
15350.0 |
15453.0 |
+176.0 |
19 |
55 |
+2 |
|
| Total Volume and Open Interest |
121,788 |
25,038 |
+2,622 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210917 |
4188 |
4216 |
4170 |
4170 |
-1 |
1,197,592 |
1,581,048 |
-878,264 |
|
|
Dec21 |
210922 |
4050 |
4146 |
4047 |
4123 |
+58 |
1,189,970 |
3,227,108 |
-69,248 |
|
|
Mar22 |
210922 |
4038 |
4125 |
4038 |
4107 |
+59 |
10,818 |
20,147 |
+10,808 |
|
| Total Volume and Open Interest |
1,200,788 |
3,265,223 |
-58,440 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210917 |
12092 |
12128 |
12080 |
12119 |
+89 |
68,732 |
91,424 |
-62,395 |
|
|
Dec21 |
210922 |
11818 |
11854 |
11775 |
11819 |
+57 |
44,285 |
131,523 |
+1,638 |
|
|
Mar22 |
210922 |
11706 |
11723 |
11660 |
11701 |
+58 |
37 |
202 |
+28 |
|
| Total Volume and Open Interest |
44,322 |
131,725 |
+1,666 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec21 |
210922 |
6919.00 |
7073.00 |
6898.00 |
7047.00 |
+108.50 |
139,668 |
608,184 |
-677 |
|
|
Mar22 |
210922 |
6977.00 |
6977.00 |
6977.00 |
6977.00 |
+108.50 |
6 |
112 |
+5 |
|
|
Jun22 |
210922 |
6914.50 |
6914.50 |
6914.50 |
6914.50 |
+108.50 |
0 |
18 |
+0 |
|
| Total Volume and Open Interest |
139,674 |
608,314 |
-672 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec21 |
210922 |
7235.0 |
7305.0 |
7193.0 |
7276.0 |
+37.0 |
53,650 |
271,534 |
+1,437 |
|
|
Mar22 |
210922 |
7197.0 |
7197.0 |
7197.0 |
7197.0 |
+37.0 |
0 |
267 |
+0 |
|
|
Jun22 |
210922 |
7197.0 |
7197.0 |
7197.0 |
7197.0 |
+37.0 |
|
|
|
|
| Total Volume and Open Interest |
53,670 |
271,964 |
+1,451 |
|
| FTSE MIB(ISE) |
|
Dec21 |
210922 |
25135.00 |
25495.00 |
25115.00 |
25393.00 |
+358.00 |
28,118 |
89,326 |
+1,213 |
|
|
Mar22 |
210922 |
25200.00 |
25286.00 |
25060.00 |
25286.00 |
+356.00 |
23 |
32 |
+17 |
|
|
Jun22 |
210922 |
24891.00 |
24891.00 |
24891.00 |
24891.00 |
+361.00 |
|
|
|
|
| Total Volume and Open Interest |
28,141 |
89,358 |
-10,375 |
|
| 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 |
210922 |
535.80 |
538.80 |
535.80 |
538.65 |
+8.30 |
21 |
1,643 |
-13 |
|
|
Nov21 |
210922 |
537.30 |
537.30 |
537.30 |
537.30 |
+8.30 |
|
|
|
|
|
Dec21 |
210922 |
539.30 |
539.30 |
539.30 |
539.30 |
+12.30 |
|
|
|
|
| Total Volume and Open Interest |
21 |
1,643 |
-13 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
