|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri September 24, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Nov21 |
210924 |
1283.25 |
1290.00 |
1278.25 |
1285.00 |
+0.75 |
78,941 |
322,276 |
-2,176 |
Hover/Click |
Jan22 |
210924 |
1292.75 |
1299.75 |
1288.00 |
1294.75 |
+0.75 |
21,709 |
102,568 |
+1,615 |
Hover/Click |
Mar22 |
210924 |
1296.50 |
1302.50 |
1291.00 |
1297.75 |
+0.25 |
11,612 |
104,752 |
+510 |
Hover/Click |
May22 |
210924 |
1302.25 |
1307.00 |
1297.00 |
1303.25 |
unch |
5,170 |
57,139 |
+43 |
Hover/Click |
Jul22 |
210924 |
1305.00 |
1309.25 |
1299.50 |
1305.25 |
-0.50 |
2,986 |
36,011 |
-439 |
Hover/Click |
Aug22 |
210924 |
1294.25 |
1299.50 |
1291.75 |
1296.25 |
unch |
234 |
2,859 |
+4 |
Hover/Click |
Sep22 |
210924 |
1266.25 |
1271.25 |
1263.75 |
1269.75 |
+0.75 |
84 |
4,711 |
+10 |
Hover/Click |
Nov22 |
210924 |
1252.50 |
1256.75 |
1248.00 |
1254.25 |
-0.25 |
1,733 |
24,002 |
+134 |
Hover/Click |
Jan23 |
210924 |
1253.50 |
1256.00 |
1249.50 |
1254.50 |
-0.25 |
214 |
1,791 |
+79 |
Hover/Click |
Mar23 |
210924 |
1234.00 |
1239.00 |
1232.75 |
1237.25 |
-1.00 |
54 |
2,895 |
+18 |
Hover/Click |
May23 |
210924 |
1235.75 |
1235.75 |
1230.25 |
1233.75 |
-1.25 |
41 |
648 |
+11 |
Hover/Click |
Jul23 |
210924 |
1231.50 |
1235.00 |
1231.25 |
1234.75 |
-1.00 |
2 |
177 |
+0 |
Hover/Click |
Aug23 |
210924 |
1228.75 |
1228.75 |
1228.75 |
1228.75 |
-1.00 |
0 |
1 |
+0 |
Hover/Click |
Sep23 |
210924 |
1192.75 |
1192.75 |
1192.75 |
1192.75 |
-1.00 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
122,785 |
660,472 |
-191 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Oct21 |
210924 |
336.60 |
337.50 |
334.80 |
336.10 |
-0.50 |
13,706 |
32,271 |
-2,228 |
Hover/Click |
Dec21 |
210924 |
340.10 |
341.10 |
337.80 |
339.00 |
-1.10 |
30,210 |
164,526 |
-2,233 |
Hover/Click |
Jan22 |
210924 |
342.80 |
343.70 |
340.20 |
341.30 |
-1.50 |
8,393 |
47,397 |
+1,248 |
Hover/Click |
Mar22 |
210924 |
345.80 |
346.30 |
343.10 |
344.20 |
-1.60 |
5,332 |
51,633 |
+1,242 |
Hover/Click |
May22 |
210924 |
349.10 |
349.70 |
346.30 |
347.30 |
-1.80 |
4,014 |
27,161 |
+650 |
Hover/Click |
Jul22 |
210924 |
352.20 |
352.80 |
349.50 |
350.30 |
-1.90 |
1,741 |
20,870 |
+127 |
Hover/Click |
Aug22 |
210924 |
351.90 |
352.50 |
349.10 |
349.80 |
-2.10 |
331 |
4,653 |
-65 |
Hover/Click |
Sep22 |
210924 |
349.70 |
350.20 |
346.60 |
347.30 |
-2.40 |
173 |
4,349 |
+32 |
Hover/Click |
Oct22 |
210924 |
345.20 |
345.80 |
342.00 |
342.90 |
-2.30 |
41 |
3,342 |
+14 |
Hover/Click |
Dec22 |
210924 |
344.70 |
346.60 |
342.30 |
343.60 |
-1.90 |
570 |
7,192 |
+58 |
Hover/Click |
Total Volume and Open Interest |
64,574 |
365,082 |
-1,188 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Oct21 |
210924 |
57.09 |
58.15 |
56.70 |
57.97 |
+0.87 |
16,681 |
29,771 |
-4,603 |
Hover/Click |
Dec21 |
210924 |
56.99 |
58.07 |
56.62 |
57.87 |
+0.85 |
58,963 |
153,781 |
-4,778 |
Hover/Click |
Jan22 |
210924 |
57.11 |
58.13 |
56.72 |
57.91 |
+0.80 |
20,634 |
46,813 |
+3,890 |
Hover/Click |
Mar22 |
210924 |
57.14 |
58.04 |
56.71 |
57.83 |
+0.69 |
12,427 |
52,052 |
+635 |
Hover/Click |
May22 |
210924 |
57.07 |
57.84 |
56.60 |
57.64 |
+0.57 |
4,727 |
42,480 |
+809 |
Hover/Click |
Jul22 |
210924 |
56.89 |
57.60 |
56.38 |
57.36 |
+0.47 |
2,603 |
31,355 |
+349 |
Hover/Click |
Aug22 |
210924 |
56.46 |
57.16 |
55.96 |
56.91 |
+0.45 |
341 |
4,253 |
-28 |
Hover/Click |
Sep22 |
210924 |
55.94 |
56.70 |
55.46 |
56.41 |
+0.47 |
132 |
3,158 |
+46 |
Hover/Click |
Oct22 |
210924 |
55.39 |
56.12 |
54.93 |
55.80 |
+0.41 |
197 |
3,763 |
+32 |
Hover/Click |
Dec22 |
210924 |
55.18 |
55.79 |
54.79 |
55.46 |
+0.32 |
497 |
12,597 |
+48 |
Hover/Click |
Total Volume and Open Interest |
117,225 |
383,919 |
-3,601 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov21 |
210924 |
875.7 |
888.8 |
875.7 |
887.9 |
+11.0 |
12,922 |
73,481 |
-439 |
Hover/Click |
Jan22 |
210924 |
867.3 |
879.9 |
867.3 |
878.5 |
+10.1 |
8,115 |
65,494 |
+935 |
Hover/Click |
Mar22 |
210924 |
859.4 |
871.8 |
859.2 |
870.3 |
+11.4 |
3,952 |
35,612 |
+24 |
Hover/Click |
May22 |
210924 |
842.5 |
855.9 |
840.9 |
855.2 |
+13.2 |
1,276 |
13,360 |
-197 |
Hover/Click |
Jul22 |
210924 |
823.0 |
832.2 |
816.5 |
832.2 |
+12.9 |
383 |
9,436 |
-105 |
Hover/Click |
Total Volume and Open Interest |
26,769 |
200,457 |
+290 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec21 |
210924 |
528.50 |
528.75 |
524.00 |
526.75 |
-2.50 |
119,145 |
710,440 |
-6,516 |
Hover/Click |
Mar22 |
210924 |
536.25 |
536.25 |
532.00 |
534.50 |
-2.50 |
28,616 |
256,895 |
+74 |
Hover/Click |
May22 |
210924 |
540.50 |
540.50 |
536.75 |
539.00 |
-2.25 |
15,552 |
158,117 |
+3,305 |
Hover/Click |
Jul22 |
210924 |
540.00 |
540.00 |
536.00 |
538.25 |
-2.00 |
10,461 |
113,880 |
+488 |
Hover/Click |
Sep22 |
210924 |
510.50 |
511.75 |
508.00 |
511.75 |
+1.25 |
1,783 |
38,781 |
+283 |
Hover/Click |
Dec22 |
210924 |
504.25 |
505.50 |
502.50 |
504.75 |
-0.75 |
4,478 |
89,429 |
+204 |
Hover/Click |
Mar23 |
210924 |
510.75 |
512.25 |
509.75 |
511.75 |
-0.75 |
209 |
4,205 |
+16 |
Hover/Click |
May23 |
210924 |
512.75 |
515.00 |
512.75 |
515.00 |
-0.50 |
43 |
449 |
+9 |
Hover/Click |
Jul23 |
210924 |
515.75 |
516.50 |
514.00 |
516.25 |
-0.75 |
137 |
2,033 |
+46 |
Hover/Click |
Sep23 |
210924 |
477.75 |
477.75 |
477.75 |
477.75 |
-0.75 |
0 |
148 |
+0 |
Hover/Click |
Total Volume and Open Interest |
180,531 |
1,379,770 |
-2,099 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec21 |
210924 |
718.50 |
725.75 |
711.50 |
723.75 |
+6.00 |
43,195 |
197,166 |
+919 |
Hover/Click |
Mar22 |
210924 |
729.25 |
736.25 |
722.75 |
734.75 |
+6.25 |
9,409 |
72,469 |
-282 |
Hover/Click |
May22 |
210924 |
732.75 |
739.25 |
726.50 |
738.00 |
+6.00 |
5,314 |
30,219 |
+698 |
Hover/Click |
Jul22 |
210924 |
711.50 |
716.75 |
710.00 |
716.00 |
+2.75 |
2,736 |
30,775 |
+469 |
Hover/Click |
Sep22 |
210924 |
713.50 |
717.00 |
711.50 |
716.50 |
+1.75 |
422 |
4,679 |
+10 |
Hover/Click |
Dec22 |
210924 |
717.50 |
722.00 |
716.25 |
720.75 |
+1.00 |
553 |
13,954 |
-23 |
Hover/Click |
Total Volume and Open Interest |
61,704 |
353,551 |
+1,809 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec21 |
210924 |
720.00 |
723.75 |
713.25 |
719.75 |
-0.25 |
17,265 |
132,427 |
-751 |
Hover/Click |
Mar22 |
210924 |
728.00 |
732.25 |
722.00 |
727.75 |
-0.75 |
4,743 |
58,022 |
+531 |
Hover/Click |
May22 |
210924 |
733.50 |
736.50 |
726.75 |
732.00 |
-1.25 |
1,604 |
16,290 |
+301 |
Hover/Click |
Jul22 |
210924 |
719.25 |
723.00 |
715.75 |
719.50 |
-1.75 |
837 |
13,242 |
+186 |
Hover/Click |
Sep22 |
210924 |
720.00 |
724.50 |
716.00 |
721.25 |
-2.25 |
221 |
1,682 |
+101 |
Hover/Click |
Dec22 |
210924 |
726.50 |
732.25 |
723.00 |
729.50 |
-1.75 |
94 |
3,197 |
-40 |
Hover/Click |
Mar23 |
210924 |
729.25 |
733.25 |
723.50 |
730.75 |
-1.75 |
12 |
246 |
-1 |
Hover/Click |
Total Volume and Open Interest |
24,797 |
225,465 |
+323 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec21 |
210924 |
911.00 |
920.00 |
906.25 |
916.00 |
+4.50 |
3,776 |
46,964 |
-242 |
Hover/Click |
Mar22 |
210924 |
898.50 |
907.50 |
894.00 |
902.75 |
+4.50 |
1,059 |
16,551 |
-91 |
Hover/Click |
May22 |
210924 |
883.50 |
894.25 |
881.75 |
889.75 |
+4.25 |
626 |
4,698 |
-3 |
Hover/Click |
Jul22 |
210924 |
867.00 |
876.75 |
867.00 |
873.25 |
+2.50 |
307 |
2,008 |
+85 |
Hover/Click |
Sep22 |
210924 |
788.50 |
793.00 |
788.00 |
790.25 |
-0.50 |
90 |
1,627 |
+21 |
Hover/Click |
Dec22 |
210924 |
783.75 |
783.75 |
783.75 |
783.75 |
-1.75 |
20 |
445 |
+9 |
Hover/Click |
Total Volume and Open Interest |
5,878 |
72,293 |
-221 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec21 |
210924 |
581.50 |
581.50 |
565.75 |
575.25 |
-4.75 |
251 |
3,821 |
+20 |
Hover/Click |
Mar22 |
210924 |
566.75 |
569.00 |
561.50 |
566.50 |
-3.25 |
41 |
530 |
-17 |
Hover/Click |
May22 |
210924 |
553.50 |
556.75 |
551.50 |
556.75 |
-1.75 |
13 |
142 |
+1 |
Hover/Click |
Jul22 |
210924 |
540.00 |
543.75 |
540.00 |
543.75 |
unch |
2 |
53 |
+0 |
Hover/Click |
Total Volume and Open Interest |
311 |
4,603 |
+7 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Nov21 |
210924 |
13.80 |
13.95 |
13.69 |
13.90 |
+0.07 |
463 |
7,717 |
+36 |
Hover/Click |
Jan22 |
210924 |
13.99 |
14.09 |
13.90 |
14.09 |
+0.06 |
26 |
396 |
+6 |
Hover/Click |
Mar22 |
210924 |
14.22 |
14.25 |
14.22 |
14.23 |
+0.06 |
13 |
290 |
+2 |
Hover/Click |
May22 |
210924 |
14.30 |
14.52 |
14.30 |
14.31 |
+0.06 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
502 |
8,405 |
+44 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Oct21 |
210924 |
123.300 |
123.350 |
122.600 |
122.930 |
-0.300 |
7,894 |
35,610 |
-1,385 |
Hover/Click |
Dec21 |
210924 |
128.600 |
128.600 |
127.730 |
128.150 |
-0.480 |
18,162 |
126,253 |
+827 |
Hover/Click |
Feb22 |
210924 |
132.850 |
132.880 |
132.235 |
132.630 |
-0.320 |
7,221 |
53,689 |
+298 |
Hover/Click |
Apr22 |
210924 |
136.435 |
136.735 |
136.100 |
136.325 |
-0.460 |
6,475 |
49,576 |
+1,051 |
Hover/Click |
Jun22 |
210924 |
131.380 |
131.535 |
130.880 |
131.150 |
-0.480 |
3,273 |
18,843 |
+22 |
Hover/Click |
Aug22 |
210924 |
129.750 |
130.000 |
129.350 |
129.685 |
-0.365 |
286 |
4,650 |
+51 |
Hover/Click |
Total Volume and Open Interest |
43,402 |
290,838 |
+916 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Sep21 |
210924 |
154.800 |
155.035 |
154.485 |
154.630 |
-0.270 |
344 |
1,597 |
-56 |
Hover/Click |
Oct21 |
210924 |
156.900 |
157.630 |
156.400 |
157.350 |
+0.500 |
2,865 |
7,230 |
-535 |
Hover/Click |
Nov21 |
210924 |
157.900 |
158.850 |
157.500 |
158.580 |
+0.480 |
4,287 |
15,703 |
+606 |
Hover/Click |
Jan22 |
210924 |
159.035 |
159.850 |
158.535 |
159.600 |
+0.400 |
2,577 |
9,706 |
-232 |
Hover/Click |
Mar22 |
210924 |
159.630 |
160.500 |
159.130 |
160.185 |
+0.400 |
680 |
4,128 |
+130 |
Hover/Click |
Apr22 |
210924 |
161.785 |
162.700 |
161.350 |
162.550 |
+0.550 |
255 |
1,235 |
+16 |
Hover/Click |
May22 |
210924 |
163.400 |
164.600 |
163.400 |
164.435 |
+0.950 |
153 |
1,362 |
+43 |
Hover/Click |
Total Volume and Open Interest |
11,209 |
41,370 |
-7 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Oct21 |
210924 |
84.750 |
87.500 |
84.050 |
87.280 |
+2.530 |
7,408 |
31,319 |
-1,300 |
Hover/Click |
Dec21 |
210924 |
76.500 |
77.200 |
75.650 |
76.800 |
+0.300 |
17,516 |
99,172 |
-789 |
Hover/Click |
Feb22 |
210924 |
79.580 |
80.100 |
78.650 |
79.680 |
+0.200 |
8,379 |
41,650 |
-94 |
Hover/Click |
Apr22 |
210924 |
82.850 |
83.550 |
82.200 |
83.180 |
+0.230 |
5,932 |
35,019 |
+103 |
Hover/Click |
May22 |
210924 |
86.650 |
87.100 |
86.430 |
86.880 |
+0.300 |
155 |
953 |
+3 |
|
Jun22 |
210924 |
92.000 |
92.100 |
91.100 |
91.830 |
+0.050 |
1,734 |
18,818 |
+241 |
Hover/Click |
Jul22 |
210924 |
91.480 |
91.900 |
91.050 |
91.880 |
+0.300 |
340 |
5,284 |
+26 |
Hover/Click |
Aug22 |
210924 |
90.050 |
90.480 |
89.650 |
90.230 |
+0.230 |
288 |
3,372 |
+22 |
Hover/Click |
Total Volume and Open Interest |
41,856 |
236,788 |
-1,763 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Sep21 |
210924 |
16.53 |
16.54 |
16.53 |
16.53 |
-0.01 |
175 |
4,023 |
-37 |
Hover/Click |
Oct21 |
210924 |
17.22 |
17.41 |
17.22 |
17.30 |
+0.03 |
591 |
5,196 |
-13 |
Hover/Click |
Nov21 |
210924 |
16.92 |
17.06 |
16.92 |
16.96 |
unch |
506 |
4,918 |
+124 |
Hover/Click |
Dec21 |
210924 |
17.15 |
17.24 |
17.15 |
17.18 |
unch |
145 |
2,853 |
+25 |
Hover/Click |
Jan22 |
210924 |
17.27 |
17.32 |
17.27 |
17.32 |
unch |
24 |
1,720 |
+8 |
Hover/Click |
Feb22 |
210924 |
17.42 |
17.43 |
17.41 |
17.42 |
+0.01 |
25 |
1,434 |
+6 |
Hover/Click |
Mar22 |
210924 |
17.50 |
17.50 |
17.47 |
17.50 |
-0.05 |
22 |
1,278 |
+17 |
Hover/Click |
Apr22 |
210924 |
17.60 |
17.60 |
17.54 |
17.60 |
+0.06 |
12 |
754 |
+9 |
Hover/Click |
May22 |
210924 |
17.62 |
17.70 |
17.62 |
17.70 |
unch |
11 |
794 |
+8 |
Hover/Click |
Jun22 |
210924 |
17.74 |
17.74 |
17.68 |
17.74 |
+0.04 |
7 |
680 |
+0 |
Hover/Click |
Jul22 |
210924 |
17.74 |
17.78 |
17.74 |
17.74 |
unch |
32 |
386 |
+32 |
Hover/Click |
Aug22 |
210924 |
17.84 |
17.89 |
17.81 |
17.89 |
+0.05 |
47 |
353 |
+47 |
Hover/Click |
Sep22 |
210924 |
17.92 |
17.94 |
17.88 |
17.94 |
unch |
24 |
294 |
+24 |
Hover/Click |
Total Volume and Open Interest |
1,633 |
25,279 |
+260 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec21 |
210924 |
2609 |
2617 |
2561 |
2591 |
-21 |
17,186 |
97,333 |
-655 |
Hover/Click |
Mar22 |
210924 |
2642 |
2648 |
2592 |
2620 |
-22 |
7,852 |
58,310 |
+1,272 |
Hover/Click |
May22 |
210924 |
2645 |
2650 |
2599 |
2623 |
-26 |
3,811 |
30,022 |
-339 |
Hover/Click |
Jul22 |
210924 |
2634 |
2635 |
2595 |
2617 |
-23 |
787 |
15,647 |
+209 |
Hover/Click |
Sep22 |
210924 |
2620 |
2620 |
2585 |
2606 |
-19 |
531 |
13,390 |
-30 |
Hover/Click |
Dec22 |
210924 |
2611 |
2611 |
2580 |
2599 |
-12 |
983 |
15,818 |
-86 |
Hover/Click |
Mar23 |
210924 |
2600 |
2605 |
2589 |
2598 |
-6 |
133 |
7,312 |
+0 |
Hover/Click |
Total Volume and Open Interest |
31,283 |
239,095 |
+371 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec21 |
210924 |
191.05 |
195.30 |
190.60 |
194.35 |
+3.75 |
12,317 |
132,203 |
+140 |
Hover/Click |
Mar22 |
210924 |
193.80 |
198.05 |
193.35 |
197.15 |
+3.75 |
4,063 |
69,140 |
+522 |
Hover/Click |
May22 |
210924 |
195.00 |
199.10 |
194.50 |
198.20 |
+3.70 |
2,630 |
44,639 |
+573 |
Hover/Click |
Jul22 |
210924 |
195.90 |
199.35 |
195.00 |
198.65 |
+3.55 |
2,127 |
13,462 |
+658 |
Hover/Click |
Sep22 |
210924 |
197.45 |
199.85 |
195.20 |
199.00 |
+3.50 |
771 |
8,991 |
+303 |
Hover/Click |
Dec22 |
210924 |
199.45 |
200.20 |
195.60 |
199.40 |
+3.35 |
228 |
13,711 |
+147 |
Hover/Click |
Total Volume and Open Interest |
22,208 |
290,665 |
+2,376 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Nov21 |
210924 |
141.50 |
141.50 |
138.20 |
138.65 |
-1.75 |
189 |
10,193 |
+5 |
Hover/Click |
Jan22 |
210924 |
143.30 |
143.30 |
140.50 |
140.55 |
-1.45 |
22 |
883 |
+6 |
Hover/Click |
Mar22 |
210924 |
142.00 |
142.00 |
142.00 |
142.00 |
-1.45 |
11 |
444 |
+9 |
Hover/Click |
May22 |
210924 |
143.00 |
143.00 |
143.00 |
143.00 |
-1.45 |
0 |
59 |
+0 |
Hover/Click |
Jul22 |
210924 |
144.50 |
144.50 |
144.50 |
144.50 |
-1.45 |
|
|
|
Hover/Click |
Sep22 |
210924 |
146.25 |
146.25 |
146.25 |
146.25 |
-1.45 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
222 |
11,579 |
+20 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct21 |
210924 |
19.55 |
19.55 |
19.05 |
19.10 |
-0.39 |
38,593 |
80,560 |
-20,879 |
Hover/Click |
Mar22 |
210924 |
20.30 |
20.32 |
19.84 |
19.93 |
-0.36 |
44,557 |
408,425 |
+8,489 |
Hover/Click |
May22 |
210924 |
19.72 |
19.74 |
19.31 |
19.36 |
-0.37 |
9,042 |
154,450 |
+437 |
Hover/Click |
Jul22 |
210924 |
18.98 |
19.04 |
18.65 |
18.69 |
-0.35 |
5,353 |
107,761 |
+7 |
Hover/Click |
Oct22 |
210924 |
18.70 |
18.70 |
18.32 |
18.36 |
-0.34 |
3,511 |
91,797 |
+273 |
Hover/Click |
Mar23 |
210924 |
18.48 |
18.55 |
18.21 |
18.26 |
-0.31 |
1,580 |
38,971 |
-448 |
Hover/Click |
May23 |
210924 |
17.44 |
17.44 |
17.15 |
17.23 |
-0.27 |
598 |
15,584 |
+221 |
Hover/Click |
Jul23 |
210924 |
16.57 |
16.58 |
16.33 |
16.48 |
-0.22 |
256 |
19,417 |
+16 |
Hover/Click |
Total Volume and Open Interest |
103,849 |
941,325 |
-11,650 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec21 |
210924 |
1810 |
1819 |
1781 |
1789 |
-24 |
8,404 |
82,316 |
-2,742 |
Hover/Click |
Mar22 |
210924 |
1808 |
1813 |
1780 |
1792 |
-17 |
4,974 |
74,131 |
+1,107 |
Hover/Click |
May22 |
210924 |
1803 |
1804 |
1773 |
1784 |
-17 |
2,634 |
39,938 |
+197 |
Hover/Click |
Jul22 |
210924 |
1779 |
1779 |
1757 |
1765 |
-14 |
826 |
25,130 |
+234 |
Hover/Click |
Sep22 |
210924 |
1755 |
1755 |
1735 |
1744 |
-12 |
860 |
33,102 |
-135 |
Hover/Click |
Dec22 |
210924 |
1735 |
1739 |
1721 |
1732 |
-8 |
1,400 |
19,881 |
+41 |
Hover/Click |
Mar23 |
210924 |
1730 |
1736 |
1719 |
1729 |
-4 |
370 |
6,464 |
+21 |
Hover/Click |
Total Volume and Open Interest |
19,475 |
282,122 |
-1,273 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Dec21 |
210924 |
513.50 |
514.80 |
503.70 |
504.30 |
-9.10 |
2,379 |
28,339 |
-11 |
Hover/Click |
Mar22 |
210924 |
516.40 |
517.60 |
508.00 |
508.80 |
-7.80 |
871 |
23,108 |
+401 |
Hover/Click |
May22 |
210924 |
510.60 |
512.00 |
504.00 |
504.40 |
-7.50 |
169 |
9,318 |
-16 |
Hover/Click |
Aug22 |
210924 |
501.00 |
502.10 |
494.50 |
494.50 |
-8.40 |
64 |
6,505 |
+11 |
Hover/Click |
Oct22 |
210924 |
492.10 |
492.80 |
486.10 |
486.10 |
-8.50 |
28 |
3,512 |
+1 |
Hover/Click |
Total Volume and Open Interest |
3,577 |
71,849 |
+445 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct21 |
210924 |
96.85 |
96.85 |
96.85 |
96.85 |
+3.54 |
45 |
165 |
-33 |
Hover/Click |
Dec21 |
210924 |
92.46 |
96.15 |
92.11 |
95.99 |
+3.53 |
11,110 |
134,295 |
-442 |
Hover/Click |
Mar22 |
210924 |
91.55 |
94.70 |
91.20 |
94.57 |
+3.07 |
3,917 |
69,793 |
+321 |
Hover/Click |
May22 |
210924 |
91.18 |
93.85 |
90.81 |
93.74 |
+2.75 |
1,029 |
21,256 |
-86 |
Hover/Click |
Jul22 |
210924 |
89.70 |
92.00 |
89.28 |
91.84 |
+2.32 |
936 |
15,860 |
+122 |
Hover/Click |
Oct22 |
210924 |
85.58 |
85.58 |
85.58 |
85.58 |
+2.24 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
17,643 |
262,785 |
+202 |
|
Lumber(CME) |
Weekly |
Monthly |
Nov21 |
210924 |
645.0 |
655.4 |
633.5 |
643.0 |
+4.2 |
190 |
1,341 |
+10 |
|
Jan22 |
210924 |
667.7 |
673.7 |
657.0 |
657.0 |
+4.7 |
12 |
286 |
-2 |
|
Mar22 |
210924 |
667.3 |
667.3 |
667.3 |
667.3 |
+6.0 |
1 |
30 |
+1 |
|
May22 |
210924 |
678.1 |
678.1 |
678.1 |
678.1 |
+6.0 |
0 |
19 |
+0 |
|
Jul22 |
210924 |
680.2 |
680.2 |
680.2 |
680.2 |
+6.0 |
0 |
2 |
+0 |
|
Sep22 |
210924 |
680.2 |
680.2 |
680.2 |
680.2 |
+6.0 |
|
|
|
|
Nov22 |
210924 |
680.2 |
680.2 |
680.2 |
680.2 |
+6.0 |
|
|
|
|
Total Volume and Open Interest |
203 |
1,678 |
+9 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Nov21 |
210924 |
73.24 |
74.27 |
72.81 |
73.98 |
+0.68 |
393,403 |
457,547 |
+7,352 |
Hover/Click |
Dec21 |
210924 |
72.91 |
73.86 |
72.47 |
73.61 |
+0.66 |
134,274 |
314,898 |
+4,320 |
Hover/Click |
Jan22 |
210924 |
72.36 |
73.26 |
71.97 |
73.07 |
+0.65 |
42,573 |
139,069 |
+865 |
Hover/Click |
Feb22 |
210924 |
71.83 |
72.63 |
71.40 |
72.47 |
+0.64 |
17,078 |
82,545 |
+1,354 |
Hover/Click |
Mar22 |
210924 |
71.13 |
72.00 |
70.84 |
71.85 |
+0.62 |
21,696 |
116,929 |
+2,091 |
Hover/Click |
Apr22 |
210924 |
70.65 |
71.33 |
70.28 |
71.24 |
+0.61 |
5,572 |
49,875 |
+224 |
Hover/Click |
May22 |
210924 |
70.02 |
70.68 |
69.73 |
70.64 |
+0.59 |
3,994 |
49,042 |
-193 |
Hover/Click |
Jun22 |
210924 |
69.47 |
70.14 |
69.09 |
70.02 |
+0.56 |
27,017 |
151,540 |
+2,078 |
Hover/Click |
Jul22 |
210924 |
68.80 |
69.43 |
68.60 |
69.40 |
+0.53 |
5,460 |
39,856 |
-177 |
Hover/Click |
Aug22 |
210924 |
68.31 |
68.87 |
68.03 |
68.78 |
+0.50 |
2,564 |
36,388 |
-310 |
Hover/Click |
Sep22 |
210924 |
67.61 |
68.22 |
67.47 |
68.19 |
+0.49 |
3,932 |
60,724 |
+642 |
Hover/Click |
Oct22 |
210924 |
67.12 |
67.63 |
66.97 |
67.63 |
+0.47 |
811 |
28,829 |
+119 |
Hover/Click |
Nov22 |
210924 |
66.51 |
67.23 |
66.30 |
67.12 |
+0.44 |
1,385 |
36,449 |
+121 |
Hover/Click |
Dec22 |
210924 |
66.25 |
66.73 |
65.90 |
66.63 |
+0.41 |
26,100 |
187,833 |
-644 |
Hover/Click |
Jan23 |
210924 |
65.72 |
66.49 |
65.66 |
66.09 |
+0.39 |
894 |
25,180 |
-116 |
Hover/Click |
Feb23 |
210924 |
65.56 |
65.56 |
65.56 |
65.56 |
+0.36 |
252 |
16,113 |
+126 |
Hover/Click |
Total Volume and Open Interest |
696,804 |
2,100,163 |
+17,592 |
|
e-miNY Crude Oil(NYM) |
Nov21 |
210924 |
73.150 |
74.250 |
72.825 |
73.975 |
+0.675 |
13,137 |
1,234 |
+74 |
|
Dec21 |
210924 |
72.775 |
73.850 |
72.500 |
73.600 |
+0.650 |
721 |
840 |
-28 |
|
Jan22 |
210924 |
72.650 |
73.225 |
72.000 |
73.075 |
+0.650 |
70 |
95 |
+1 |
|
Feb22 |
210924 |
72.125 |
72.475 |
71.900 |
72.475 |
+0.650 |
1 |
22 |
+1 |
|
Mar22 |
210924 |
71.275 |
71.850 |
71.275 |
71.850 |
+0.625 |
2 |
34 |
+0 |
|
Apr22 |
210924 |
71.200 |
71.250 |
71.200 |
71.250 |
+0.625 |
4 |
61 |
-1 |
|
May22 |
210924 |
70.050 |
70.650 |
69.850 |
70.650 |
+0.600 |
10 |
30 |
+0 |
|
Jun22 |
210924 |
69.500 |
70.025 |
69.500 |
70.025 |
+0.575 |
9 |
105 |
+1 |
|
Jul22 |
210924 |
69.400 |
69.400 |
69.400 |
69.400 |
+0.525 |
0 |
16 |
+0 |
|
Aug22 |
210924 |
68.775 |
68.775 |
68.775 |
68.775 |
+0.500 |
0 |
5 |
+0 |
|
Total Volume and Open Interest |
13,956 |
2,598 |
+48 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Oct21 |
210924 |
224.59 |
227.03 |
223.18 |
226.71 |
+1.80 |
22,945 |
61,473 |
-5,655 |
Hover/Click |
Nov21 |
210924 |
224.30 |
226.80 |
222.92 |
226.46 |
+1.82 |
46,857 |
102,842 |
+2,040 |
Hover/Click |
Dec21 |
210924 |
223.69 |
226.16 |
222.33 |
225.86 |
+1.87 |
32,395 |
73,012 |
-405 |
Hover/Click |
Jan22 |
210924 |
222.80 |
225.13 |
221.45 |
224.85 |
+1.88 |
11,057 |
38,053 |
+775 |
Hover/Click |
Feb22 |
210924 |
221.08 |
223.41 |
219.77 |
223.15 |
+1.86 |
7,198 |
22,579 |
+1,736 |
Hover/Click |
Mar22 |
210924 |
219.26 |
221.22 |
217.71 |
220.99 |
+1.90 |
8,958 |
35,277 |
+1,479 |
Hover/Click |
Apr22 |
210924 |
216.82 |
218.83 |
215.90 |
218.70 |
+1.92 |
2,076 |
11,410 |
+150 |
Hover/Click |
May22 |
210924 |
215.03 |
217.17 |
214.30 |
217.14 |
+1.92 |
1,237 |
9,821 |
+90 |
Hover/Click |
Jun22 |
210924 |
214.19 |
216.08 |
212.84 |
215.93 |
+1.89 |
4,083 |
28,395 |
-397 |
Hover/Click |
Jul22 |
210924 |
212.86 |
215.31 |
212.70 |
215.27 |
+1.86 |
853 |
4,478 |
+201 |
Hover/Click |
Aug22 |
210924 |
214.54 |
214.77 |
214.54 |
214.77 |
+1.83 |
267 |
3,094 |
-30 |
Hover/Click |
Sep22 |
210924 |
214.08 |
214.41 |
214.08 |
214.41 |
+1.80 |
119 |
3,009 |
+26 |
Hover/Click |
Oct22 |
210924 |
214.40 |
214.40 |
214.17 |
214.17 |
+1.77 |
48 |
2,903 |
-9 |
Hover/Click |
Nov22 |
210924 |
214.00 |
214.00 |
213.85 |
213.85 |
+1.74 |
206 |
1,615 |
+77 |
Hover/Click |
Total Volume and Open Interest |
139,898 |
423,663 |
+295 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Oct21 |
210924 |
216.53 |
219.23 |
214.47 |
218.75 |
+1.60 |
44,066 |
58,381 |
-9,678 |
Hover/Click |
Nov21 |
210924 |
212.29 |
214.38 |
210.10 |
213.77 |
+1.16 |
90,395 |
128,629 |
+3,325 |
Hover/Click |
Dec21 |
210924 |
208.55 |
210.45 |
206.53 |
209.96 |
+1.16 |
41,713 |
58,058 |
-3,476 |
Hover/Click |
Jan22 |
210924 |
206.75 |
208.64 |
204.82 |
208.22 |
+1.21 |
16,930 |
26,021 |
-889 |
Hover/Click |
Feb22 |
210924 |
207.40 |
208.20 |
204.62 |
207.87 |
+1.20 |
7,542 |
12,004 |
+277 |
Hover/Click |
Mar22 |
210924 |
207.61 |
208.83 |
205.28 |
208.54 |
+1.10 |
4,306 |
15,931 |
-436 |
Hover/Click |
Apr22 |
210924 |
218.67 |
219.90 |
216.70 |
219.60 |
+0.93 |
1,927 |
8,226 |
+215 |
Hover/Click |
May22 |
210924 |
219.45 |
219.64 |
216.70 |
219.53 |
+0.86 |
1,333 |
6,519 |
-26 |
Hover/Click |
Jun22 |
210924 |
216.77 |
218.35 |
215.09 |
218.07 |
+0.83 |
1,185 |
6,210 |
+89 |
Hover/Click |
Jul22 |
210924 |
213.33 |
215.93 |
213.33 |
215.93 |
+0.83 |
704 |
3,447 |
+193 |
Hover/Click |
Total Volume and Open Interest |
210,377 |
332,194 |
-10,443 |
|
e-miNY RBOB Gasoline(NYM) |
Oct21 |
210924 |
217.20 |
218.75 |
217.20 |
218.75 |
+1.60 |
0 |
2 |
+0 |
|
Nov21 |
210924 |
213.77 |
213.77 |
213.77 |
213.77 |
+1.16 |
|
|
|
|
Dec21 |
210924 |
209.96 |
209.96 |
209.96 |
209.96 |
+1.16 |
|
|
|
|
Jan22 |
210924 |
208.22 |
208.22 |
208.22 |
208.22 |
+1.21 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Oct21 |
210924 |
5.036 |
5.183 |
4.990 |
5.140 |
+0.164 |
163,097 |
56,796 |
-22,373 |
Hover/Click |
Nov21 |
210924 |
5.105 |
5.241 |
5.045 |
5.200 |
+0.157 |
104,562 |
268,191 |
+5,220 |
Hover/Click |
Dec21 |
210924 |
5.221 |
5.352 |
5.161 |
5.315 |
+0.158 |
34,472 |
91,302 |
+1,556 |
Hover/Click |
Jan22 |
210924 |
5.302 |
5.427 |
5.240 |
5.391 |
+0.159 |
37,302 |
155,356 |
+316 |
Hover/Click |
Feb22 |
210924 |
5.205 |
5.324 |
5.145 |
5.289 |
+0.157 |
17,887 |
57,505 |
+1,126 |
Hover/Click |
Mar22 |
210924 |
4.854 |
4.982 |
4.817 |
4.949 |
+0.156 |
29,333 |
121,605 |
+1,057 |
Hover/Click |
Apr22 |
210924 |
3.861 |
3.930 |
3.826 |
3.905 |
+0.086 |
23,153 |
118,157 |
-1,473 |
Hover/Click |
May22 |
210924 |
3.739 |
3.799 |
3.700 |
3.775 |
+0.082 |
18,164 |
116,988 |
-1,134 |
Hover/Click |
Jun22 |
210924 |
3.778 |
3.830 |
3.733 |
3.805 |
+0.081 |
14,595 |
37,271 |
+171 |
Hover/Click |
Jul22 |
210924 |
3.793 |
3.872 |
3.774 |
3.847 |
+0.081 |
9,213 |
34,573 |
+1,807 |
Hover/Click |
Aug22 |
210924 |
3.815 |
3.878 |
3.796 |
3.852 |
+0.080 |
3,868 |
31,960 |
-734 |
Hover/Click |
Sep22 |
210924 |
3.794 |
3.844 |
3.762 |
3.831 |
+0.080 |
3,196 |
34,665 |
-258 |
Hover/Click |
Oct22 |
210924 |
3.834 |
3.877 |
3.791 |
3.859 |
+0.082 |
7,859 |
87,289 |
-945 |
Hover/Click |
Nov22 |
210924 |
3.900 |
3.941 |
3.870 |
3.928 |
+0.083 |
1,304 |
32,194 |
+104 |
Hover/Click |
Dec22 |
210924 |
4.021 |
4.090 |
4.021 |
4.075 |
+0.085 |
859 |
25,669 |
+13 |
Hover/Click |
Jan23 |
210924 |
4.138 |
4.175 |
4.121 |
4.157 |
+0.083 |
1,615 |
22,532 |
-174 |
Hover/Click |
Total Volume and Open Interest |
475,012 |
1,378,350 |
-16,532 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Nov21 |
210924 |
77.26 |
78.24 |
76.85 |
78.09 |
+0.84 |
255,750 |
266,513 |
-17,746 |
Hover/Click |
Dec21 |
210924 |
76.46 |
77.40 |
76.07 |
77.23 |
+0.77 |
291,682 |
561,321 |
+29,729 |
Hover/Click |
Jan22 |
210924 |
75.64 |
76.52 |
75.24 |
76.36 |
+0.76 |
101,707 |
253,262 |
+10,055 |
Hover/Click |
Feb22 |
210924 |
74.85 |
75.70 |
74.48 |
75.56 |
+0.76 |
52,277 |
128,534 |
+1,848 |
Hover/Click |
Mar22 |
210924 |
74.13 |
75.01 |
73.80 |
74.86 |
+0.75 |
46,268 |
142,870 |
+2,071 |
Hover/Click |
Apr22 |
210924 |
73.51 |
74.36 |
73.20 |
74.23 |
+0.74 |
18,991 |
52,743 |
+107 |
Hover/Click |
May22 |
210924 |
72.95 |
73.78 |
72.65 |
73.65 |
+0.72 |
14,017 |
55,694 |
-579 |
Hover/Click |
Jun22 |
210924 |
72.42 |
73.22 |
72.13 |
73.10 |
+0.70 |
44,113 |
179,729 |
-1,228 |
Hover/Click |
Jul22 |
210924 |
71.79 |
72.61 |
71.68 |
72.55 |
+0.67 |
7,204 |
50,247 |
-94 |
Hover/Click |
Aug22 |
210924 |
72.03 |
72.03 |
72.03 |
72.03 |
+0.63 |
4,378 |
31,084 |
-349 |
Hover/Click |
Sep22 |
210924 |
70.98 |
71.52 |
70.76 |
71.52 |
+0.60 |
8,120 |
44,064 |
-905 |
Hover/Click |
Oct22 |
210924 |
70.50 |
71.03 |
70.30 |
71.03 |
+0.57 |
3,454 |
25,084 |
-63 |
Hover/Click |
Nov22 |
210924 |
70.05 |
70.56 |
69.97 |
70.56 |
+0.54 |
2,754 |
26,811 |
+233 |
Hover/Click |
Dec22 |
210924 |
69.53 |
70.21 |
69.31 |
70.10 |
+0.53 |
54,829 |
185,074 |
-2,589 |
Hover/Click |
Total Volume and Open Interest |
941,706 |
2,361,057 |
+23,484 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Oct21 |
210924 |
650.50 |
659.00 |
647.75 |
655.25 |
+7.25 |
91,767 |
148,186 |
-7,015 |
Hover/Click |
Nov21 |
210924 |
649.75 |
657.50 |
646.50 |
654.00 |
+7.75 |
127,807 |
212,186 |
+590 |
Hover/Click |
Dec21 |
210924 |
644.25 |
652.25 |
641.25 |
649.00 |
+8.25 |
101,892 |
209,992 |
+5,380 |
Hover/Click |
Jan22 |
210924 |
639.75 |
647.75 |
637.50 |
645.00 |
+8.25 |
29,782 |
101,693 |
+867 |
Hover/Click |
Feb22 |
210924 |
636.00 |
643.75 |
633.25 |
641.25 |
+8.00 |
12,935 |
34,532 |
+838 |
Hover/Click |
Mar22 |
210924 |
632.00 |
639.50 |
630.00 |
637.25 |
+7.75 |
11,171 |
45,837 |
+448 |
Hover/Click |
Apr22 |
210924 |
628.25 |
635.25 |
626.25 |
633.00 |
+7.50 |
3,823 |
13,882 |
+67 |
Hover/Click |
May22 |
210924 |
624.50 |
631.00 |
622.50 |
629.00 |
+7.25 |
2,291 |
15,815 |
-266 |
Hover/Click |
Jun22 |
210924 |
621.00 |
627.00 |
618.00 |
625.00 |
+6.75 |
12,424 |
63,301 |
-1,955 |
Hover/Click |
Jul22 |
210924 |
619.00 |
624.75 |
618.00 |
622.75 |
+6.50 |
1,678 |
12,067 |
-278 |
Hover/Click |
Total Volume and Open Interest |
406,514 |
952,538 |
-209 |
|
Ethanol(CBOT) |
Oct21 |
210924 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Nov21 |
210924 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Dec21 |
210924 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Jan22 |
210924 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Feb22 |
210924 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Mar22 |
210924 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Apr22 |
210924 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
May22 |
210924 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Nov21 |
210924 |
73.30 |
74.26 |
72.81 |
73.98 |
+0.68 |
39,467 |
66,212 |
+1,455 |
Hover/Click |
Dec21 |
210924 |
73.21 |
73.85 |
72.48 |
73.61 |
+0.66 |
51,870 |
108,047 |
+3,568 |
Hover/Click |
Jan22 |
210924 |
72.51 |
73.22 |
72.05 |
73.07 |
+0.65 |
32,753 |
34,419 |
+2,559 |
Hover/Click |
Feb22 |
210924 |
71.88 |
72.53 |
71.49 |
72.47 |
+0.64 |
15,276 |
15,318 |
-849 |
Hover/Click |
Mar22 |
210924 |
70.91 |
71.97 |
70.90 |
71.85 |
+0.62 |
10,180 |
33,765 |
+13 |
Hover/Click |
Apr22 |
210924 |
70.85 |
71.24 |
70.56 |
71.24 |
+0.61 |
3,108 |
12,096 |
+659 |
Hover/Click |
May22 |
210924 |
70.37 |
70.64 |
70.37 |
70.64 |
+0.59 |
1,452 |
8,018 |
+48 |
Hover/Click |
Jun22 |
210924 |
69.60 |
70.08 |
69.23 |
70.02 |
+0.56 |
12,812 |
54,869 |
+166 |
Hover/Click |
Jul22 |
210924 |
68.90 |
69.40 |
68.76 |
69.40 |
+0.53 |
898 |
4,532 |
+424 |
Hover/Click |
Aug22 |
210924 |
68.78 |
68.78 |
68.78 |
68.78 |
+0.50 |
1,431 |
5,062 |
+436 |
Hover/Click |
Sep22 |
210924 |
68.19 |
68.19 |
68.19 |
68.19 |
+0.49 |
2,474 |
10,383 |
+991 |
Hover/Click |
Oct22 |
210924 |
67.63 |
67.63 |
67.63 |
67.63 |
+0.47 |
717 |
5,809 |
+507 |
Hover/Click |
Nov22 |
210924 |
67.12 |
67.12 |
67.12 |
67.12 |
+0.44 |
622 |
6,593 |
+514 |
Hover/Click |
Dec22 |
210924 |
66.42 |
66.63 |
66.11 |
66.63 |
+0.41 |
9,504 |
82,489 |
-317 |
Hover/Click |
Jan23 |
210924 |
66.09 |
66.09 |
66.09 |
66.09 |
+0.39 |
618 |
2,874 |
+550 |
Hover/Click |
Feb23 |
210924 |
65.56 |
65.56 |
65.56 |
65.56 |
+0.36 |
543 |
1,752 |
+322 |
Hover/Click |
Total Volume and Open Interest |
186,228 |
530,960 |
+10,992 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec21 |
210924 |
93.090 |
93.415 |
93.045 |
93.335 |
+0.305 |
32,529 |
47,138 |
+1,842 |
Hover/Click |
Mar22 |
210924 |
93.090 |
93.340 |
93.090 |
93.275 |
+0.305 |
69 |
631 |
+1 |
Hover/Click |
Jun22 |
210924 |
93.250 |
93.250 |
93.245 |
93.245 |
+0.300 |
1 |
7 |
-1 |
Hover/Click |
Total Volume and Open Interest |
32,599 |
47,776 |
+1,842 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec21 |
210924 |
72.97 |
73.20 |
72.38 |
72.59 |
-0.53 |
88,912 |
184,659 |
-60 |
Hover/Click |
Mar22 |
210924 |
72.98 |
73.22 |
72.43 |
72.63 |
-0.53 |
10 |
96 |
-2 |
Hover/Click |
Jun22 |
210924 |
72.64 |
72.64 |
72.55 |
72.64 |
-0.53 |
0 |
31 |
+0 |
Hover/Click |
Total Volume and Open Interest |
88,949 |
185,492 |
-63 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec21 |
210924 |
137.25 |
137.38 |
136.59 |
136.61 |
-0.73 |
90,640 |
158,091 |
+5,943 |
Hover/Click |
Mar22 |
210924 |
137.11 |
137.39 |
136.63 |
136.63 |
-0.74 |
4 |
588 |
-2 |
Hover/Click |
Jun22 |
210924 |
136.55 |
136.55 |
136.55 |
136.55 |
-0.74 |
0 |
335 |
+0 |
Hover/Click |
Total Volume and Open Interest |
90,758 |
159,908 |
+5,982 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec21 |
210924 |
79.00 |
79.10 |
78.54 |
78.97 |
-0.08 |
82,030 |
115,911 |
+35 |
Hover/Click |
Mar22 |
210924 |
79.00 |
79.10 |
78.56 |
78.98 |
-0.07 |
239 |
1,389 |
+28 |
Hover/Click |
Jun22 |
210924 |
78.73 |
79.04 |
78.58 |
78.94 |
-0.08 |
13 |
199 |
+0 |
Hover/Click |
Sep22 |
210924 |
78.88 |
78.98 |
78.57 |
78.88 |
-0.08 |
1 |
146 |
+1 |
Hover/Click |
Total Volume and Open Interest |
82,328 |
118,528 |
+70 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec21 |
210924 |
90.70 |
90.75 |
90.30 |
90.31 |
-0.45 |
98,347 |
190,358 |
+3,695 |
Hover/Click |
Mar22 |
210924 |
90.75 |
90.77 |
90.41 |
90.41 |
-0.46 |
64 |
547 |
+4 |
Hover/Click |
Jun22 |
210924 |
90.49 |
90.49 |
90.49 |
90.49 |
-0.47 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
98,433 |
191,213 |
+3,702 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec21 |
210924 |
108.38 |
108.64 |
108.19 |
108.30 |
-0.19 |
25,903 |
56,719 |
+379 |
Hover/Click |
Mar22 |
210924 |
108.58 |
108.91 |
108.48 |
108.58 |
-0.19 |
0 |
85 |
+0 |
Hover/Click |
Jun22 |
210924 |
108.83 |
108.83 |
108.83 |
108.83 |
-0.19 |
0 |
25 |
+0 |
Hover/Click |
Total Volume and Open Interest |
25,903 |
56,838 |
+379 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec21 |
210924 |
117.57 |
117.66 |
117.19 |
117.34 |
-0.31 |
128,134 |
646,775 |
-1,308 |
Hover/Click |
Mar22 |
210924 |
117.91 |
117.92 |
117.45 |
117.60 |
-0.32 |
189 |
12,784 |
+104 |
Hover/Click |
Jun22 |
210924 |
117.94 |
117.94 |
117.73 |
117.82 |
-0.31 |
2 |
1,186 |
+0 |
Hover/Click |
Total Volume and Open Interest |
129,179 |
663,519 |
-745 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Dec21 |
210924 |
493.25 |
493.50 |
489.88 |
492.88 |
-1.00 |
40,523 |
169,868 |
-635 |
Hover/Click |
Mar22 |
210924 |
486.50 |
486.50 |
483.88 |
486.50 |
-1.00 |
0 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
40,524 |
169,899 |
-634 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Oct21 |
210924 |
187.80 |
188.25 |
186.60 |
187.15 |
-1.30 |
6,486 |
21,574 |
-421 |
|
Nov21 |
210924 |
186.60 |
186.90 |
185.80 |
186.35 |
-1.25 |
883 |
1,030 |
+164 |
|
Dec21 |
210924 |
185.75 |
186.20 |
184.80 |
185.35 |
-1.25 |
47 |
786 |
-26 |
Hover/Click |
Jan22 |
210924 |
184.20 |
184.20 |
183.75 |
184.20 |
-1.25 |
|
|
|
|
Total Volume and Open Interest |
7,416 |
23,390 |
-283 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec21 |
210924 |
161~240 |
162~070 |
160~270 |
160~310 |
-1~060 |
394,670 |
1,207,652 |
-3,286 |
Hover/Click |
Mar22 |
210924 |
159~280 |
159~280 |
159~090 |
159~140 |
-1~060 |
0 |
2 |
+0 |
Hover/Click |
Jun22 |
210924 |
159~140 |
159~140 |
159~140 |
159~140 |
-1~060 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
394,670 |
1,207,654 |
-3,286 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec21 |
210924 |
132~065 |
132~145 |
131~310 |
132~005 |
-0~115 |
1,259,839 |
3,920,906 |
-18,280 |
Hover/Click |
Mar22 |
210924 |
131~070 |
131~210 |
131~050 |
131~070 |
-0~120 |
2 |
25 |
-2 |
Hover/Click |
Jun22 |
210924 |
131~000 |
131~000 |
131~000 |
131~000 |
-0~120 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,259,841 |
3,920,931 |
-18,282 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210924 |
123~146 |
123~166 |
123~102 |
123~110 |
-0~040 |
3,210 |
7,603 |
+1,790 |
Hover/Click |
Dec21 |
210924 |
122~274 |
123~006 |
122~252 |
122~262 |
-0~044 |
780,189 |
3,556,322 |
+34,393 |
Hover/Click |
Mar22 |
210924 |
122~070 |
122~070 |
122~070 |
122~070 |
-0~044 |
0 |
22 |
+0 |
Hover/Click |
Total Volume and Open Interest |
783,399 |
3,563,947 |
+36,183 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210924 |
110~074 |
110~074 |
110~067 |
110~070 |
-0~007 |
1,674 |
7,657 |
-1,518 |
Hover/Click |
Dec21 |
210924 |
110~013 |
110~022 |
110~003 |
110~005 |
-0~011 |
449,777 |
1,869,387 |
-47,263 |
Hover/Click |
Mar22 |
210924 |
110~005 |
110~005 |
110~005 |
110~005 |
-0~011 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
451,451 |
1,877,045 |
-48,781 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Dec21 |
210924 |
99.810 |
99.825 |
99.810 |
99.815 |
+0.005 |
122,859 |
1,136,832 |
-21,493 |
|
Mar22 |
210924 |
99.845 |
99.855 |
99.840 |
99.845 |
unch |
96,401 |
989,721 |
+18,110 |
|
Jun22 |
210924 |
99.800 |
99.810 |
99.790 |
99.795 |
-0.005 |
75,198 |
808,893 |
+4,344 |
|
Sep22 |
210924 |
99.685 |
99.695 |
99.665 |
99.670 |
-0.015 |
174,537 |
799,143 |
-33,131 |
|
Dec22 |
210924 |
99.495 |
99.510 |
99.475 |
99.480 |
-0.020 |
244,142 |
1,030,659 |
+6,138 |
|
Mar23 |
210924 |
99.360 |
99.375 |
99.345 |
99.345 |
-0.025 |
146,116 |
1,023,725 |
+25,744 |
|
Jun23 |
210924 |
99.195 |
99.225 |
99.185 |
99.190 |
-0.020 |
136,602 |
777,101 |
+12,859 |
|
Sep23 |
210924 |
98.960 |
98.995 |
98.955 |
98.960 |
-0.015 |
124,961 |
722,129 |
+9,257 |
|
Dec23 |
210924 |
98.820 |
98.865 |
98.820 |
98.825 |
-0.015 |
223,194 |
1,115,500 |
+16,403 |
|
Mar24 |
210924 |
98.695 |
98.740 |
98.695 |
98.700 |
-0.015 |
81,827 |
403,205 |
+3,374 |
|
Jun24 |
210924 |
98.585 |
98.635 |
98.585 |
98.590 |
-0.015 |
107,831 |
385,576 |
-839 |
|
Sep24 |
210924 |
98.490 |
98.545 |
98.485 |
98.495 |
-0.020 |
96,688 |
381,653 |
-2,693 |
|
Dec24 |
210924 |
98.405 |
98.465 |
98.400 |
98.410 |
-0.025 |
194,775 |
954,801 |
+11,906 |
|
Mar25 |
210924 |
98.355 |
98.410 |
98.345 |
98.355 |
-0.030 |
50,532 |
327,774 |
-476 |
|
Jun25 |
210924 |
98.305 |
98.365 |
98.290 |
98.300 |
-0.040 |
36,715 |
198,390 |
+1,834 |
|
Sep25 |
210924 |
98.255 |
98.315 |
98.240 |
98.250 |
-0.045 |
34,872 |
178,612 |
+3,754 |
|
Dec25 |
210924 |
98.205 |
98.260 |
98.185 |
98.195 |
-0.045 |
34,075 |
175,017 |
-423 |
|
Mar26 |
210924 |
98.185 |
98.230 |
98.150 |
98.160 |
-0.050 |
18,743 |
100,904 |
-354 |
|
Total Volume and Open Interest |
2,087,962 |
12,141,886 |
+72,473 |
|
Ultra T-Bond(CBOT) |
Sep21 |
210921 |
202~02 |
202~15 |
201~00 |
201~30 |
-0~07 |
14,953 |
6,093 |
-3,356 |
|
Dec21 |
210924 |
196~16 |
197~15 |
194~20 |
194~27 |
-2~09 |
172,253 |
1,241,537 |
+3,455 |
|
Mar22 |
210924 |
193~30 |
196~09 |
193~30 |
193~30 |
-2~10 |
|
|
|
|
Total Volume and Open Interest |
172,253 |
1,241,537 |
+3,455 |
|
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 |
210924 |
146~145 |
146~275 |
146~015 |
146~035 |
-0~215 |
267,752 |
1,440,100 |
-3,209 |
|
Mar22 |
210924 |
145~265 |
145~265 |
145~265 |
145~265 |
-0~215 |
|
|
|
|
Total Volume and Open Interest |
267,752 |
1,440,100 |
-3,209 |
|
30 Day Federal Funds(CBOT) |
Sep21 |
210924 |
99.920 |
99.923 |
99.920 |
99.920 |
unch |
1,067 |
98,515 |
+539 |
|
Oct21 |
210924 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
3,179 |
106,281 |
-528 |
|
Nov21 |
210924 |
99.920 |
99.920 |
99.915 |
99.920 |
unch |
10,437 |
105,075 |
+5,669 |
|
Dec21 |
210924 |
99.920 |
99.925 |
99.915 |
99.920 |
unch |
6,685 |
77,102 |
+1,384 |
|
Jan22 |
210924 |
99.920 |
99.925 |
99.920 |
99.925 |
unch |
7,617 |
103,420 |
-1,388 |
|
Feb22 |
210924 |
99.920 |
99.920 |
99.915 |
99.920 |
unch |
366 |
99,337 |
-1 |
|
Total Volume and Open Interest |
51,029 |
1,118,976 |
+13,035 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Dec21 |
210923 |
151.86 |
151.94 |
151.83 |
151.83 |
-0.05 |
1,313 |
16,736 |
-73 |
Hover/Click |
Mar22 |
210923 |
151.83 |
151.83 |
151.83 |
151.83 |
-0.05 |
|
|
|
Hover/Click |
Jun22 |
210923 |
151.83 |
151.83 |
151.83 |
151.83 |
-0.05 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,313 |
16,736 |
-73 |
|
Euro-Buxl(EUREX) |
Dec21 |
210924 |
205.50 |
205.50 |
203.80 |
204.24 |
-1.54 |
67,701 |
336,685 |
+3,366 |
|
Mar22 |
210924 |
202.56 |
202.56 |
202.56 |
202.56 |
-1.52 |
0 |
52,183 |
+0 |
|
Jun22 |
210924 |
201.34 |
201.34 |
201.34 |
201.34 |
-1.54 |
|
|
|
|
Total Volume and Open Interest |
67,701 |
388,868 |
+3,366 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec21 |
210924 |
170.59 |
170.62 |
170.14 |
170.30 |
-0.40 |
585,099 |
1,535,728 |
-26,795 |
Hover/Click |
Mar22 |
210924 |
172.11 |
172.28 |
171.96 |
172.03 |
-0.45 |
1,511 |
2,401 |
+1,501 |
Hover/Click |
Jun22 |
210924 |
169.64 |
169.64 |
169.64 |
169.64 |
-0.40 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
586,610 |
1,538,129 |
-25,294 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec21 |
210924 |
135.10 |
135.10 |
134.98 |
135.03 |
-0.07 |
366,702 |
1,302,525 |
-3,643 |
Hover/Click |
Mar22 |
210924 |
134.00 |
134.00 |
134.00 |
134.00 |
-0.07 |
0 |
16 |
-1 |
Hover/Click |
Jun22 |
210924 |
134.83 |
134.83 |
134.83 |
134.83 |
-0.07 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
366,702 |
1,302,541 |
-3,644 |
|
Euro-Schatz(EUREX) |
Dec21 |
210924 |
112.21 |
112.22 |
112.19 |
112.21 |
unch |
244,057 |
1,246,464 |
-37,103 |
|
Mar22 |
210924 |
112.21 |
112.21 |
112.21 |
112.21 |
-0.01 |
|
|
|
|
Jun22 |
210924 |
112.82 |
112.82 |
112.82 |
112.82 |
unch |
|
|
|
|
Total Volume and Open Interest |
244,057 |
1,246,464 |
-37,103 |
|
3-Mth Euribor(EUREX) |
Sep21 |
210913 |
100.545 |
100.545 |
100.545 |
100.545 |
+0.005 |
0 |
1,541 |
+0 |
|
Dec21 |
210924 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
1,038 |
+0 |
|
Mar22 |
210924 |
100.510 |
100.510 |
100.510 |
100.510 |
unch |
0 |
1,103 |
+0 |
|
Total Volume and Open Interest |
0 |
3,606 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep21 |
210924 |
127~07 |
127~07 |
127~05 |
127~07 |
-0~09 |
33 |
293 |
-33 |
Hover/Click |
Dec21 |
210924 |
126~05 |
126~14 |
125~27 |
126~05 |
-0~09 |
216,334 |
733,765 |
+7,426 |
Hover/Click |
Total Volume and Open Interest |
216,367 |
734,065 |
+7,393 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Dec21 |
210924 |
99.82 |
99.82 |
99.80 |
99.81 |
-0.01 |
22,918 |
544,233 |
+5,466 |
|
Mar22 |
210924 |
99.56 |
99.57 |
99.53 |
99.56 |
unch |
45,401 |
429,191 |
-15,168 |
|
Jun22 |
210924 |
99.42 |
99.44 |
99.39 |
99.43 |
+0.01 |
38,993 |
285,176 |
-12,904 |
|
Sep22 |
210924 |
99.32 |
99.35 |
99.29 |
99.33 |
unch |
31,599 |
339,216 |
-12,266 |
|
Dec22 |
210924 |
99.26 |
99.29 |
99.22 |
99.26 |
-0.00 |
35,955 |
503,700 |
+64 |
|
Mar23 |
210924 |
99.21 |
99.24 |
99.17 |
99.21 |
unch |
20,984 |
234,616 |
-39 |
|
Total Volume and Open Interest |
351,781 |
4,185,668 |
-17,457 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Dec21 |
210924 |
100.540 |
100.540 |
100.535 |
100.535 |
unch |
33,416 |
453,585 |
-2,933 |
|
Mar22 |
210924 |
100.515 |
100.515 |
100.510 |
100.510 |
unch |
35,480 |
294,224 |
-1,701 |
|
Jun22 |
210924 |
100.485 |
100.490 |
100.480 |
100.485 |
unch |
30,126 |
338,639 |
+1,566 |
|
Total Volume and Open Interest |
709,464 |
4,057,892 |
+42,359 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec21 |
210924 |
99.97 |
99.98 |
99.96 |
99.97 |
-0.01 |
2,632 |
123,750 |
+1,424 |
|
Mar22 |
210924 |
99.93 |
99.94 |
99.92 |
99.93 |
-0.01 |
3,052 |
137,535 |
-515 |
|
Jun22 |
210924 |
99.90 |
99.90 |
99.87 |
99.88 |
-0.02 |
680 |
171,549 |
-160 |
|
Sep22 |
210924 |
99.82 |
99.82 |
99.78 |
99.80 |
-0.03 |
3,503 |
134,126 |
-212 |
|
Dec22 |
210924 |
99.69 |
99.69 |
99.64 |
99.66 |
-0.04 |
2,682 |
106,320 |
-1,010 |
|
Mar23 |
210924 |
99.57 |
99.57 |
99.51 |
99.52 |
-0.06 |
8,317 |
58,283 |
-618 |
|
Jun23 |
210924 |
99.44 |
99.45 |
99.38 |
99.38 |
-0.07 |
2,662 |
45,428 |
+297 |
|
Sep23 |
210924 |
99.33 |
99.33 |
99.25 |
99.26 |
-0.08 |
3,890 |
29,725 |
+1,733 |
|
Dec23 |
210924 |
99.18 |
99.18 |
99.10 |
99.11 |
-0.08 |
53 |
2,419 |
-9 |
|
Mar24 |
210924 |
98.97 |
99.00 |
98.97 |
98.98 |
-0.09 |
5 |
422 |
+0 |
|
Total Volume and Open Interest |
27,476 |
809,748 |
+930 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec21 |
210924 |
98.71 |
98.73 |
98.56 |
98.57 |
-0.15 |
148,914 |
1,245,033 |
+5,241 |
|
Mar22 |
210924 |
98.57 |
98.57 |
98.57 |
98.57 |
-0.15 |
|
|
|
|
Total Volume and Open Interest |
148,914 |
1,245,033 |
+5,241 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec21 |
210924 |
99.62 |
99.63 |
99.55 |
99.56 |
-0.06 |
92,146 |
764,628 |
+1,396 |
|
Mar22 |
210924 |
99.56 |
99.56 |
99.56 |
99.56 |
-0.06 |
|
|
|
|
Total Volume and Open Interest |
92,146 |
764,628 |
+1,396 |
|
Gold(CMX) |
Weekly |
Monthly |
Oct21 |
210924 |
1741.3 |
1755.6 |
1738.3 |
1749.7 |
+2.0 |
11,490 |
31,392 |
-5,029 |
Hover/Click |
Dec21 |
210924 |
1743.7 |
1758.0 |
1740.2 |
1751.7 |
+1.9 |
141,622 |
399,502 |
-302 |
Hover/Click |
Feb22 |
210924 |
1746.0 |
1759.9 |
1743.0 |
1753.8 |
+2.0 |
2,216 |
34,905 |
+629 |
Hover/Click |
Apr22 |
210924 |
1753.0 |
1761.0 |
1745.5 |
1755.4 |
+2.0 |
635 |
12,698 |
+55 |
Hover/Click |
Jun22 |
210924 |
1757.0 |
1760.5 |
1752.4 |
1756.9 |
+2.0 |
735 |
7,767 |
-334 |
Hover/Click |
Aug22 |
210924 |
1760.2 |
1760.2 |
1753.8 |
1758.3 |
+2.0 |
1,057 |
2,003 |
+341 |
Hover/Click |
Oct22 |
210924 |
1759.7 |
1759.7 |
1759.7 |
1759.7 |
+2.0 |
500 |
995 |
+129 |
Hover/Click |
Dec22 |
210924 |
1753.4 |
1763.6 |
1753.4 |
1761.0 |
+1.8 |
508 |
2,886 |
-1 |
Hover/Click |
Feb23 |
210924 |
1764.0 |
1764.0 |
1764.0 |
1764.0 |
+1.8 |
|
|
|
Hover/Click |
Apr23 |
210924 |
1767.2 |
1767.2 |
1767.2 |
1767.2 |
+1.8 |
|
|
|
Hover/Click |
Jun23 |
210924 |
1770.4 |
1770.4 |
1770.4 |
1770.4 |
+1.8 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
159,454 |
492,765 |
-4,278 |
|
Silver(CMX) |
Weekly |
Monthly |
Sep21 |
210924 |
2258.5 |
2258.5 |
2209.0 |
2238.8 |
-25.4 |
55 |
295 |
-76 |
Hover/Click |
Dec21 |
210924 |
2253.0 |
2279.0 |
2209.0 |
2242.5 |
-25.4 |
41,112 |
127,302 |
+246 |
Hover/Click |
Mar22 |
210924 |
2256.5 |
2283.0 |
2214.5 |
2247.3 |
-25.4 |
740 |
10,692 |
+132 |
Hover/Click |
May22 |
210924 |
2275.5 |
2277.5 |
2224.5 |
2250.4 |
-25.4 |
72 |
2,722 |
+28 |
Hover/Click |
Jul22 |
210924 |
2264.0 |
2282.5 |
2227.5 |
2253.3 |
-25.7 |
25 |
678 |
+6 |
Hover/Click |
Sep22 |
210924 |
2246.5 |
2255.8 |
2246.5 |
2255.8 |
-26.0 |
5 |
510 |
+0 |
Hover/Click |
Dec22 |
210924 |
2236.5 |
2266.0 |
2233.0 |
2261.7 |
-26.0 |
5 |
233 |
+2 |
Hover/Click |
Total Volume and Open Interest |
42,769 |
145,537 |
+304 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct21 |
210924 |
989.2 |
991.9 |
964.7 |
979.9 |
-17.1 |
29,048 |
35,415 |
-7,369 |
Hover/Click |
Jan22 |
210924 |
986.7 |
990.3 |
962.3 |
976.3 |
-19.1 |
11,367 |
36,925 |
+4,366 |
Hover/Click |
Apr22 |
210924 |
981.1 |
984.0 |
966.5 |
977.6 |
-20.0 |
212 |
754 |
+99 |
Hover/Click |
Jul22 |
210924 |
975.0 |
979.5 |
967.6 |
979.5 |
-21.0 |
29 |
110 |
+9 |
Hover/Click |
Total Volume and Open Interest |
40,743 |
73,415 |
-2,830 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep21 |
210924 |
1939.00 |
1951.10 |
1939.00 |
1951.10 |
-20.70 |
1 |
4 |
-33 |
Hover/Click |
Dec21 |
210924 |
1972.00 |
2014.50 |
1918.00 |
1951.10 |
-20.70 |
2,246 |
8,605 |
-22 |
Hover/Click |
Mar22 |
210924 |
1978.00 |
1981.00 |
1951.00 |
1954.70 |
-20.40 |
67 |
435 |
+61 |
Hover/Click |
Total Volume and Open Interest |
2,314 |
9,051 |
+6 |
|
Copper(CMX) |
Weekly |
Monthly |
Sep21 |
210924 |
421.75 |
428.75 |
421.75 |
428.75 |
+5.65 |
576 |
1,392 |
-193 |
Hover/Click |
Dec21 |
210924 |
423.00 |
430.20 |
420.30 |
428.55 |
+5.45 |
72,568 |
115,511 |
+494 |
Hover/Click |
Mar22 |
210924 |
422.15 |
429.00 |
419.95 |
427.60 |
+5.00 |
8,145 |
42,933 |
+616 |
Hover/Click |
May22 |
210924 |
421.60 |
427.70 |
420.20 |
426.75 |
+4.70 |
2,615 |
14,550 |
+367 |
Hover/Click |
Jul22 |
210924 |
421.00 |
426.00 |
419.40 |
425.90 |
+4.50 |
606 |
3,997 |
+183 |
Hover/Click |
Total Volume and Open Interest |
85,780 |
190,659 |
+1,630 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec21 |
210924 |
34650 |
34734 |
34459 |
34674 |
+30 |
237,057 |
95,602 |
-1,864 |
Hover/Click |
Mar22 |
210924 |
34551 |
34622 |
34364 |
34573 |
+33 |
134 |
281 |
+32 |
Hover/Click |
Jun22 |
210924 |
34463 |
34463 |
34463 |
34463 |
+30 |
0 |
1 |
+0 |
Hover/Click |
Sep22 |
210924 |
34346 |
34346 |
34346 |
34346 |
+29 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
237,191 |
95,884 |
-1,832 |
|
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 |
210924 |
4439.00 |
4453.00 |
4410.75 |
4445.75 |
+7.75 |
1,941,006 |
2,400,612 |
-18,991 |
Hover/Click |
Mar22 |
210924 |
4432.00 |
4445.00 |
4403.75 |
4438.25 |
+7.75 |
2,050 |
5,805 |
+156 |
Hover/Click |
Jun22 |
210924 |
4429.25 |
4435.00 |
4394.00 |
4428.00 |
+7.75 |
97 |
46,012 |
+75 |
Hover/Click |
Sep22 |
210924 |
4419.00 |
4419.00 |
4419.00 |
4419.00 |
+6.25 |
0 |
21 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,943,153 |
2,453,181 |
-18,760 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec21 |
210924 |
15300.25 |
15334.25 |
15176.75 |
15318.75 |
+15.25 |
659,780 |
221,634 |
-3,159 |
Hover/Click |
Mar22 |
210924 |
15308.50 |
15333.00 |
15179.50 |
15320.00 |
+15.25 |
993 |
658 |
+13 |
Hover/Click |
Jun22 |
210924 |
15203.50 |
15308.00 |
15200.25 |
15308.00 |
+14.00 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
660,773 |
222,302 |
-3,146 |
|
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 |
210924 |
2700.70 |
2706.60 |
2676.70 |
2691.00 |
-5.10 |
14,393 |
43,515 |
+165 |
Hover/Click |
Mar22 |
210924 |
2700.00 |
2700.00 |
2690.10 |
2700.00 |
-5.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
14,393 |
43,515 |
+165 |
|
Volatility Index(CBOE) |
Sep21 |
210915 |
19.50 |
19.83 |
18.95 |
19.79 |
+0.07 |
77,782 |
31,705 |
-16,810 |
|
Oct21 |
210924 |
20.60 |
21.36 |
19.75 |
19.82 |
-0.78 |
116,237 |
149,928 |
-12,822 |
|
Nov21 |
210924 |
22.23 |
22.68 |
21.45 |
21.65 |
-0.55 |
55,670 |
70,217 |
+2,846 |
|
Dec21 |
210924 |
22.78 |
23.20 |
22.10 |
22.41 |
-0.34 |
19,490 |
42,433 |
-933 |
|
Total Volume and Open Interest |
206,187 |
311,755 |
-11,561 |
|
S & P 600(CME) |
Sep21 |
210917 |
1333.85 |
1333.85 |
1333.85 |
1333.85 |
+4.15 |
|
|
|
|
Dec21 |
210924 |
1345.70 |
1345.70 |
1345.70 |
1345.70 |
-3.00 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec21 |
210924 |
2255.60 |
2263.90 |
2231.40 |
2244.00 |
-11.20 |
205,935 |
431,647 |
-4,081 |
Hover/Click |
Mar22 |
210924 |
2251.70 |
2260.20 |
2230.00 |
2241.00 |
-11.00 |
13 |
79 |
+1 |
Hover/Click |
Jun22 |
210924 |
2234.50 |
2234.50 |
2234.50 |
2234.50 |
-11.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
205,948 |
431,726 |
-4,080 |
|
Nikkei 225(CME) |
Dec21 |
210924 |
30165 |
30220 |
29930 |
30085 |
-65 |
8,845 |
22,574 |
-371 |
|
Mar22 |
210924 |
30045 |
30165 |
29940 |
30045 |
-65 |
1 |
3 |
+1 |
|
Total Volume and Open Interest |
8,846 |
22,577 |
-370 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec21 |
210924 |
29950 |
30165 |
29855 |
30145 |
+245 |
52,318 |
110,058 |
+1,628 |
|
Mar22 |
210923 |
29625 |
29860 |
29625 |
29860 |
+320 |
3 |
624 |
+0 |
|
Jun22 |
210923 |
29665 |
29665 |
29665 |
29665 |
+320 |
0 |
3,026 |
+0 |
|
Total Volume and Open Interest |
59,238 |
135,767 |
-441 |
|
Nikkei 225 Mini(JPX) |
Dec21 |
210924 |
30120 |
30150 |
29935 |
30150 |
+630 |
431,614 |
217,158 |
+10,887 |
|
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 |
210924 |
30120 |
30150 |
29940 |
30150 |
+630 |
37,923 |
229,384 |
+3,645 |
|
Mar22 |
210924 |
30070 |
30090 |
29890 |
30090 |
+650 |
250 |
9,287 |
+87 |
|
Jun22 |
210924 |
29820 |
29870 |
29820 |
29870 |
+630 |
0 |
5,027 |
+0 |
|
Total Volume and Open Interest |
38,176 |
289,127 |
+3,982 |
|
Nikkei 225(CME) Yen |
Dec21 |
210924 |
30110 |
30165 |
29875 |
30035 |
-65 |
50,509 |
51,349 |
-539 |
|
Mar22 |
210924 |
29910 |
30080 |
29840 |
29980 |
-60 |
1 |
16 |
+1 |
|
Jun22 |
210924 |
29775 |
29775 |
29775 |
29775 |
-20 |
|
|
|
|
Total Volume and Open Interest |
50,510 |
51,368 |
-538 |
|
Nikkei 225(CME) e-Mini Yen |
Sep21 |
210909 |
30130 |
30130 |
30130 |
30130 |
+170 |
|
|
|
|
Dec21 |
210924 |
30040 |
30040 |
30040 |
30040 |
-60 |
|
|
|
|
Mar22 |
210924 |
29980 |
29980 |
29980 |
29980 |
-60 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Oct21 |
210924 |
6686.0 |
6696.5 |
6614.5 |
6629.0 |
-63.5 |
70,823 |
291,846 |
-1,959 |
|
Nov21 |
210924 |
6682.5 |
6682.5 |
6617.0 |
6623.0 |
-63.5 |
2 |
8 |
+5 |
|
Dec21 |
210924 |
6640.0 |
6640.0 |
6606.0 |
6612.5 |
-63.5 |
19 |
33,851 |
+19 |
|
Mar22 |
210924 |
6594.5 |
6594.5 |
6594.5 |
6594.5 |
-63.5 |
|
|
|
|
Jun22 |
210924 |
6455.5 |
6455.5 |
6455.5 |
6455.5 |
-63.5 |
|
|
|
|
Sep22 |
210924 |
6434.0 |
6434.0 |
6434.0 |
6434.0 |
-63.5 |
|
|
|
|
Total Volume and Open Interest |
70,844 |
335,210 |
-1,935 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Sep21 |
210924 |
24524 |
24649 |
24034 |
24168 |
-351 |
129,467 |
108,108 |
-2,131 |
|
Oct21 |
210924 |
24520 |
24633 |
24025 |
24154 |
-353 |
2,335 |
2,724 |
+884 |
|
Total Volume and Open Interest |
132,257 |
117,977 |
-1,154 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec21 |
210924 |
15672.0 |
15749.0 |
15473.0 |
15501.0 |
-125.0 |
73,464 |
72,638 |
-7,049 |
|
Mar22 |
210924 |
15700.0 |
15700.0 |
15470.0 |
15484.0 |
-125.0 |
46 |
131 |
+23 |
|
Jun22 |
210924 |
15502.0 |
15502.0 |
15502.0 |
15502.0 |
-123.0 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
73,510 |
72,771 |
-7,026 |
|
Mini-DAX(EUREX) |
Sep21 |
210917 |
15690.0 |
15789.0 |
15594.0 |
15637.0 |
-23.0 |
52,229 |
13,656 |
-7,148 |
|
Dec21 |
210924 |
15667.0 |
15740.0 |
15473.0 |
15501.0 |
-125.0 |
55,933 |
18,919 |
-2,386 |
|
Mar22 |
210924 |
15576.0 |
15576.0 |
15470.0 |
15484.0 |
-125.0 |
14 |
62 |
+5 |
|
Total Volume and Open Interest |
55,947 |
18,981 |
-2,381 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep21 |
210917 |
4188 |
4216 |
4170 |
4170 |
-1 |
1,197,592 |
1,581,048 |
-878,264 |
|
Dec21 |
210924 |
4186 |
4201 |
4129 |
4137 |
-38 |
767,922 |
3,094,595 |
-61,667 |
|
Mar22 |
210924 |
4143 |
4143 |
4115 |
4120 |
-38 |
60 |
22,780 |
+3 |
|
Total Volume and Open Interest |
767,982 |
3,135,342 |
-61,664 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep21 |
210917 |
12092 |
12128 |
12080 |
12119 |
+89 |
68,732 |
91,424 |
-62,395 |
|
Dec21 |
210924 |
11921 |
11932 |
11776 |
11808 |
-123 |
23,056 |
125,215 |
-3,019 |
|
Mar22 |
210924 |
11773 |
11773 |
11689 |
11689 |
-124 |
11 |
205 |
+6 |
|
Total Volume and Open Interest |
23,067 |
125,423 |
-3,013 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec21 |
210924 |
7063.00 |
7069.50 |
7007.00 |
7020.50 |
-27.50 |
111,560 |
603,124 |
-3,569 |
|
Mar22 |
210924 |
6950.50 |
6950.50 |
6950.50 |
6950.50 |
-27.50 |
0 |
111 |
+0 |
|
Jun22 |
210924 |
6888.00 |
6888.00 |
6888.00 |
6888.00 |
-27.50 |
0 |
18 |
+0 |
|
Total Volume and Open Interest |
111,560 |
603,253 |
-3,569 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec21 |
210924 |
7347.0 |
7365.0 |
7299.0 |
7302.0 |
-46.0 |
51,859 |
270,825 |
-965 |
|
Mar22 |
210924 |
7223.0 |
7223.0 |
7223.0 |
7223.0 |
-46.0 |
0 |
267 |
+0 |
|
Jun22 |
210924 |
7223.0 |
7223.0 |
7223.0 |
7223.0 |
-46.0 |
|
|
|
|
Total Volume and Open Interest |
51,859 |
271,272 |
-971 |
|
FTSE MIB(ISE) |
Dec21 |
210924 |
25785.00 |
25800.00 |
25610.00 |
25676.00 |
-102.00 |
18,076 |
88,233 |
-973 |
|
Mar22 |
210924 |
25590.00 |
25600.00 |
25500.00 |
25566.00 |
-102.00 |
5 |
36 |
+0 |
|
Jun22 |
210924 |
25176.00 |
25176.00 |
25176.00 |
25176.00 |
-97.00 |
|
|
|
|
Total Volume and Open Interest |
18,081 |
88,269 |
-973 |
|
KOSPI 200(KFE) |
Dec21 |
210924 |
411.20 |
412.50 |
408.80 |
409.25 |
-0.30 |
285,324 |
251,732 |
-1,325 |
|
Mar22 |
210924 |
406.55 |
408.35 |
405.00 |
405.75 |
-0.15 |
247 |
7,805 |
+117 |
|
Jun22 |
210924 |
406.70 |
406.70 |
406.70 |
406.70 |
-0.30 |
0 |
6,272 |
+6 |
|
Total Volume and Open Interest |
285,571 |
277,889 |
-1,128 |
|
GSCI(CME) |
Weekly |
Monthly |
Oct21 |
210924 |
545.90 |
550.40 |
544.85 |
547.45 |
+0.60 |
6 |
1,626 |
+1 |
|
Nov21 |
210924 |
546.10 |
546.10 |
546.10 |
546.10 |
+0.60 |
|
|
|
|
Dec21 |
210924 |
548.10 |
548.10 |
548.10 |
548.10 |
+4.60 |
|
|
|
|
Total Volume and Open Interest |
6 |
1,626 |
+1 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|