|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon September 27, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Nov21 |
210927 |
1284.00 |
1297.00 |
1282.00 |
1287.50 |
+2.50 |
75,666 |
321,772 |
-504 |
Hover/Click |
Jan22 |
210927 |
1293.25 |
1306.75 |
1291.75 |
1297.50 |
+2.75 |
17,218 |
104,918 |
+2,350 |
Hover/Click |
Mar22 |
210927 |
1296.50 |
1310.50 |
1295.25 |
1302.75 |
+5.00 |
10,566 |
104,880 |
+128 |
Hover/Click |
May22 |
210927 |
1302.75 |
1316.25 |
1301.25 |
1308.75 |
+5.50 |
4,694 |
57,332 |
+193 |
Hover/Click |
Jul22 |
210927 |
1305.00 |
1318.25 |
1303.25 |
1310.75 |
+5.50 |
3,226 |
36,500 |
+489 |
Hover/Click |
Aug22 |
210927 |
1299.75 |
1308.50 |
1294.75 |
1301.75 |
+5.50 |
227 |
2,867 |
+8 |
Hover/Click |
Sep22 |
210927 |
1271.00 |
1281.75 |
1267.75 |
1275.25 |
+5.50 |
316 |
4,744 |
+33 |
Hover/Click |
Nov22 |
210927 |
1253.00 |
1267.25 |
1251.75 |
1260.75 |
+6.50 |
3,548 |
24,807 |
+805 |
Hover/Click |
Jan23 |
210927 |
1266.00 |
1267.25 |
1253.75 |
1261.25 |
+6.75 |
181 |
1,869 |
+78 |
Hover/Click |
Mar23 |
210927 |
1249.00 |
1250.50 |
1237.00 |
1243.00 |
+5.75 |
242 |
2,996 |
+101 |
Hover/Click |
May23 |
210927 |
1241.75 |
1246.00 |
1237.25 |
1239.00 |
+5.25 |
105 |
689 |
+41 |
Hover/Click |
Jul23 |
210927 |
1239.75 |
1246.75 |
1239.75 |
1239.75 |
+5.00 |
16 |
185 |
+8 |
Hover/Click |
Aug23 |
210927 |
1232.75 |
1232.75 |
1232.75 |
1232.75 |
+4.00 |
0 |
1 |
+0 |
Hover/Click |
Sep23 |
210927 |
1196.75 |
1196.75 |
1196.75 |
1196.75 |
+4.00 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
116,027 |
664,202 |
+3,730 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Oct21 |
210927 |
335.80 |
341.00 |
335.80 |
337.30 |
+1.20 |
17,644 |
31,401 |
-870 |
Hover/Click |
Dec21 |
210927 |
338.50 |
343.90 |
338.00 |
340.00 |
+1.00 |
39,926 |
165,253 |
+727 |
Hover/Click |
Jan22 |
210927 |
341.10 |
346.00 |
340.80 |
342.30 |
+1.00 |
9,336 |
48,211 |
+814 |
Hover/Click |
Mar22 |
210927 |
343.80 |
348.80 |
343.70 |
345.00 |
+0.80 |
5,775 |
52,003 |
+370 |
Hover/Click |
May22 |
210927 |
347.20 |
351.80 |
347.10 |
348.20 |
+0.90 |
2,706 |
27,128 |
-33 |
Hover/Click |
Jul22 |
210927 |
350.10 |
354.60 |
350.00 |
351.20 |
+0.90 |
1,543 |
20,790 |
-80 |
Hover/Click |
Aug22 |
210927 |
349.80 |
354.10 |
349.50 |
350.90 |
+1.10 |
196 |
4,666 |
+13 |
Hover/Click |
Sep22 |
210927 |
347.50 |
352.00 |
347.50 |
348.80 |
+1.50 |
190 |
4,385 |
+36 |
Hover/Click |
Oct22 |
210927 |
344.90 |
347.40 |
344.00 |
344.00 |
+1.10 |
32 |
3,331 |
-11 |
Hover/Click |
Dec22 |
210927 |
344.00 |
347.90 |
343.30 |
344.60 |
+1.00 |
575 |
7,202 |
+10 |
Hover/Click |
Total Volume and Open Interest |
77,987 |
366,072 |
+990 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Oct21 |
210927 |
57.97 |
58.77 |
57.17 |
58.30 |
+0.33 |
22,202 |
25,372 |
-4,399 |
Hover/Click |
Dec21 |
210927 |
57.87 |
58.60 |
57.05 |
58.11 |
+0.24 |
79,978 |
156,413 |
+2,632 |
Hover/Click |
Jan22 |
210927 |
57.84 |
58.62 |
57.12 |
58.17 |
+0.26 |
16,896 |
48,027 |
+1,214 |
Hover/Click |
Mar22 |
210927 |
57.75 |
58.52 |
57.04 |
58.10 |
+0.27 |
12,975 |
52,857 |
+805 |
Hover/Click |
May22 |
210927 |
57.51 |
58.32 |
56.92 |
57.95 |
+0.31 |
9,250 |
43,093 |
+613 |
Hover/Click |
Jul22 |
210927 |
57.32 |
58.06 |
56.68 |
57.71 |
+0.35 |
8,761 |
33,398 |
+2,043 |
Hover/Click |
Aug22 |
210927 |
56.88 |
57.61 |
56.30 |
57.26 |
+0.35 |
1,358 |
4,163 |
-90 |
Hover/Click |
Sep22 |
210927 |
56.38 |
57.13 |
55.78 |
56.71 |
+0.30 |
1,103 |
3,246 |
+88 |
Hover/Click |
Oct22 |
210927 |
56.32 |
56.58 |
55.23 |
56.12 |
+0.32 |
1,015 |
4,232 |
+469 |
Hover/Click |
Dec22 |
210927 |
55.56 |
56.37 |
54.96 |
55.86 |
+0.40 |
2,155 |
12,923 |
+326 |
Hover/Click |
Total Volume and Open Interest |
155,764 |
387,631 |
+3,712 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov21 |
210927 |
887.9 |
891.7 |
879.6 |
883.6 |
-4.3 |
8,545 |
73,132 |
-349 |
Hover/Click |
Jan22 |
210927 |
877.7 |
883.5 |
871.0 |
875.7 |
-2.8 |
6,200 |
67,357 |
+1,863 |
Hover/Click |
Mar22 |
210927 |
867.6 |
875.0 |
861.8 |
867.2 |
-3.1 |
3,023 |
36,941 |
+1,329 |
Hover/Click |
May22 |
210927 |
849.1 |
859.1 |
846.2 |
850.5 |
-4.7 |
1,382 |
13,380 |
+20 |
Hover/Click |
Jul22 |
210927 |
822.7 |
835.6 |
822.6 |
826.9 |
-5.3 |
523 |
9,729 |
+293 |
Hover/Click |
Total Volume and Open Interest |
19,961 |
203,767 |
+3,310 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec21 |
210927 |
524.75 |
540.00 |
524.00 |
539.50 |
+12.75 |
112,326 |
709,243 |
-1,197 |
Hover/Click |
Mar22 |
210927 |
532.25 |
547.25 |
531.50 |
547.00 |
+12.50 |
30,109 |
257,080 |
+185 |
Hover/Click |
May22 |
210927 |
537.00 |
552.00 |
536.00 |
551.75 |
+12.75 |
13,757 |
160,462 |
+2,345 |
Hover/Click |
Jul22 |
210927 |
536.25 |
551.50 |
535.50 |
551.25 |
+13.00 |
10,116 |
114,753 |
+873 |
Hover/Click |
Sep22 |
210927 |
510.00 |
523.50 |
509.75 |
523.00 |
+11.25 |
1,380 |
38,751 |
-30 |
Hover/Click |
Dec22 |
210927 |
504.00 |
518.25 |
502.75 |
518.00 |
+13.25 |
6,391 |
90,101 |
+672 |
Hover/Click |
Mar23 |
210927 |
511.50 |
525.00 |
510.00 |
524.75 |
+13.00 |
188 |
4,234 |
+29 |
Hover/Click |
May23 |
210927 |
526.75 |
527.75 |
526.75 |
527.75 |
+12.75 |
10 |
452 |
+3 |
Hover/Click |
Jul23 |
210927 |
523.75 |
529.50 |
515.25 |
529.25 |
+13.00 |
27 |
2,037 |
+4 |
Hover/Click |
Sep23 |
210927 |
486.50 |
486.50 |
486.50 |
486.50 |
+8.75 |
0 |
148 |
+0 |
Hover/Click |
Total Volume and Open Interest |
174,413 |
1,382,652 |
+2,882 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec21 |
210927 |
723.50 |
728.50 |
720.25 |
722.25 |
-1.50 |
37,475 |
196,689 |
-477 |
Hover/Click |
Mar22 |
210927 |
734.50 |
739.50 |
731.75 |
733.75 |
-1.00 |
12,029 |
72,643 |
+174 |
Hover/Click |
May22 |
210927 |
737.75 |
742.50 |
735.50 |
737.75 |
-0.25 |
7,683 |
30,703 |
+484 |
Hover/Click |
Jul22 |
210927 |
716.00 |
719.75 |
713.25 |
718.50 |
+2.50 |
3,116 |
31,066 |
+291 |
Hover/Click |
Sep22 |
210927 |
715.75 |
720.25 |
713.75 |
719.25 |
+2.75 |
599 |
4,703 |
+24 |
Hover/Click |
Dec22 |
210927 |
720.50 |
724.75 |
718.25 |
723.75 |
+3.00 |
511 |
13,968 |
+14 |
Hover/Click |
Total Volume and Open Interest |
61,579 |
354,125 |
+574 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec21 |
210927 |
717.50 |
724.50 |
717.50 |
720.75 |
+1.00 |
18,417 |
130,054 |
-2,373 |
Hover/Click |
Mar22 |
210927 |
726.00 |
732.25 |
725.75 |
728.50 |
+0.75 |
5,914 |
58,055 |
+33 |
Hover/Click |
May22 |
210927 |
731.00 |
736.50 |
730.00 |
732.50 |
+0.50 |
2,671 |
16,472 |
+182 |
Hover/Click |
Jul22 |
210927 |
719.00 |
722.50 |
716.25 |
719.25 |
-0.25 |
1,528 |
13,559 |
+317 |
Hover/Click |
Sep22 |
210927 |
724.50 |
724.50 |
717.75 |
720.50 |
-0.75 |
751 |
1,949 |
+267 |
Hover/Click |
Dec22 |
210927 |
727.25 |
731.00 |
725.25 |
728.25 |
-1.25 |
431 |
3,334 |
+137 |
Hover/Click |
Mar23 |
210927 |
727.75 |
732.00 |
726.75 |
729.50 |
-1.25 |
90 |
289 |
+43 |
Hover/Click |
Total Volume and Open Interest |
29,872 |
224,099 |
-1,366 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec21 |
210927 |
916.50 |
923.00 |
915.25 |
921.50 |
+5.50 |
3,984 |
47,128 |
+164 |
Hover/Click |
Mar22 |
210927 |
902.50 |
908.75 |
901.50 |
907.25 |
+4.50 |
1,120 |
16,649 |
+98 |
Hover/Click |
May22 |
210927 |
892.25 |
895.50 |
888.50 |
893.00 |
+3.25 |
368 |
4,687 |
-11 |
Hover/Click |
Jul22 |
210927 |
875.00 |
878.75 |
873.75 |
876.00 |
+2.75 |
259 |
2,140 |
+132 |
Hover/Click |
Sep22 |
210927 |
792.00 |
795.00 |
791.00 |
793.25 |
+3.00 |
249 |
1,597 |
-30 |
Hover/Click |
Dec22 |
210927 |
787.25 |
788.50 |
787.25 |
788.50 |
+4.75 |
81 |
494 |
+49 |
Hover/Click |
Total Volume and Open Interest |
6,061 |
72,695 |
+402 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec21 |
210927 |
574.75 |
587.75 |
574.50 |
587.00 |
+11.75 |
609 |
3,768 |
-53 |
Hover/Click |
Mar22 |
210927 |
567.00 |
578.75 |
565.50 |
577.50 |
+11.00 |
77 |
533 |
+3 |
Hover/Click |
May22 |
210927 |
557.50 |
568.25 |
557.50 |
568.25 |
+11.50 |
29 |
142 |
+0 |
Hover/Click |
Jul22 |
210927 |
551.75 |
551.75 |
551.75 |
551.75 |
+8.00 |
32 |
61 |
+8 |
Hover/Click |
Total Volume and Open Interest |
766 |
4,571 |
-32 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Nov21 |
210927 |
13.86 |
14.00 |
13.85 |
13.99 |
+0.10 |
515 |
7,872 |
+155 |
Hover/Click |
Jan22 |
210927 |
14.15 |
14.22 |
14.15 |
14.20 |
+0.12 |
7 |
399 |
+3 |
Hover/Click |
Mar22 |
210927 |
14.27 |
14.35 |
14.27 |
14.34 |
+0.11 |
24 |
311 |
+21 |
Hover/Click |
May22 |
210927 |
14.35 |
14.44 |
14.35 |
14.43 |
+0.13 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
546 |
8,584 |
+179 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Oct21 |
210927 |
122.700 |
123.800 |
122.100 |
122.400 |
-0.530 |
7,462 |
33,122 |
-2,488 |
Hover/Click |
Dec21 |
210927 |
127.230 |
128.950 |
127.230 |
127.800 |
-0.350 |
14,631 |
127,188 |
+935 |
Hover/Click |
Feb22 |
210927 |
131.985 |
133.035 |
131.785 |
132.400 |
-0.230 |
6,879 |
54,220 |
+531 |
Hover/Click |
Apr22 |
210927 |
135.750 |
136.580 |
135.550 |
135.880 |
-0.445 |
8,181 |
51,081 |
+1,505 |
Hover/Click |
Jun22 |
210927 |
130.750 |
131.300 |
130.250 |
130.575 |
-0.575 |
3,123 |
19,246 |
+403 |
Hover/Click |
Aug22 |
210927 |
129.200 |
129.825 |
128.750 |
129.100 |
-0.585 |
354 |
4,720 |
+70 |
Hover/Click |
Total Volume and Open Interest |
40,744 |
291,845 |
+1,007 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Sep21 |
210927 |
154.500 |
154.800 |
154.130 |
154.250 |
-0.380 |
756 |
1,300 |
-297 |
Hover/Click |
Oct21 |
210927 |
156.685 |
157.350 |
154.200 |
154.785 |
-2.565 |
2,769 |
6,984 |
-246 |
Hover/Click |
Nov21 |
210927 |
158.150 |
158.350 |
155.130 |
155.580 |
-3.000 |
4,144 |
15,817 |
+114 |
Hover/Click |
Jan22 |
210927 |
159.050 |
159.450 |
156.500 |
157.080 |
-2.520 |
2,476 |
9,471 |
-235 |
Hover/Click |
Mar22 |
210927 |
159.580 |
160.150 |
157.550 |
158.235 |
-1.950 |
921 |
4,182 |
+54 |
Hover/Click |
Apr22 |
210927 |
162.080 |
162.535 |
160.300 |
161.285 |
-1.265 |
549 |
1,357 |
+122 |
Hover/Click |
May22 |
210927 |
163.750 |
164.350 |
162.150 |
163.600 |
-0.835 |
193 |
1,388 |
+26 |
Hover/Click |
Total Volume and Open Interest |
11,855 |
40,935 |
-435 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Oct21 |
210927 |
88.800 |
90.500 |
88.580 |
90.250 |
+2.970 |
6,430 |
29,954 |
-1,365 |
Hover/Click |
Dec21 |
210927 |
79.800 |
81.550 |
79.750 |
81.550 |
+4.750 |
10,627 |
98,379 |
-793 |
Hover/Click |
Feb22 |
210927 |
82.750 |
84.430 |
82.600 |
84.430 |
+4.750 |
5,361 |
41,849 |
+199 |
Hover/Click |
Apr22 |
210927 |
85.950 |
87.450 |
85.700 |
87.350 |
+4.170 |
3,986 |
35,762 |
+743 |
Hover/Click |
May22 |
210927 |
89.000 |
91.400 |
89.000 |
91.130 |
+4.250 |
26 |
960 |
+7 |
|
Jun22 |
210927 |
94.000 |
95.330 |
93.750 |
95.100 |
+3.270 |
1,232 |
19,014 |
+196 |
Hover/Click |
Jul22 |
210927 |
93.580 |
94.730 |
93.580 |
94.500 |
+2.620 |
449 |
5,294 |
+10 |
Hover/Click |
Aug22 |
210927 |
91.980 |
92.830 |
91.500 |
92.500 |
+2.270 |
378 |
3,412 |
+40 |
Hover/Click |
Total Volume and Open Interest |
28,689 |
235,882 |
-906 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Sep21 |
210927 |
16.53 |
16.54 |
16.53 |
16.54 |
+0.01 |
169 |
3,907 |
-116 |
Hover/Click |
Oct21 |
210927 |
17.35 |
17.60 |
17.32 |
17.51 |
+0.21 |
766 |
4,893 |
-303 |
Hover/Click |
Nov21 |
210927 |
17.00 |
17.31 |
17.00 |
17.28 |
+0.32 |
580 |
5,063 |
+145 |
Hover/Click |
Dec21 |
210927 |
17.29 |
17.37 |
17.21 |
17.34 |
+0.16 |
60 |
2,885 |
+32 |
Hover/Click |
Jan22 |
210927 |
17.37 |
17.37 |
17.32 |
17.37 |
+0.05 |
68 |
1,769 |
+49 |
Hover/Click |
Feb22 |
210927 |
17.42 |
17.43 |
17.42 |
17.42 |
unch |
5 |
1,435 |
+1 |
Hover/Click |
Mar22 |
210927 |
17.60 |
17.60 |
17.51 |
17.51 |
+0.01 |
8 |
1,286 |
+8 |
Hover/Click |
Apr22 |
210927 |
17.56 |
17.56 |
17.56 |
17.56 |
-0.04 |
11 |
765 |
+11 |
Hover/Click |
May22 |
210927 |
17.67 |
17.73 |
17.67 |
17.67 |
-0.03 |
9 |
802 |
+8 |
Hover/Click |
Jun22 |
210927 |
17.74 |
17.75 |
17.73 |
17.73 |
-0.01 |
6 |
686 |
+6 |
Hover/Click |
Jul22 |
210927 |
17.80 |
17.80 |
17.80 |
17.80 |
+0.06 |
34 |
384 |
-2 |
Hover/Click |
Aug22 |
210927 |
17.90 |
17.90 |
17.87 |
17.87 |
-0.02 |
4 |
357 |
+4 |
Hover/Click |
Sep22 |
210927 |
17.94 |
17.94 |
17.94 |
17.94 |
unch |
4 |
294 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,803 |
25,173 |
-106 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec21 |
210927 |
2582 |
2597 |
2542 |
2546 |
-45 |
16,000 |
95,949 |
-1,384 |
Hover/Click |
Mar22 |
210927 |
2617 |
2621 |
2572 |
2576 |
-44 |
7,314 |
57,845 |
-465 |
Hover/Click |
May22 |
210927 |
2621 |
2624 |
2580 |
2584 |
-39 |
3,333 |
29,752 |
-270 |
Hover/Click |
Jul22 |
210927 |
2615 |
2618 |
2578 |
2581 |
-36 |
748 |
15,597 |
-50 |
Hover/Click |
Sep22 |
210927 |
2605 |
2607 |
2570 |
2573 |
-33 |
504 |
13,301 |
-89 |
Hover/Click |
Dec22 |
210927 |
2599 |
2599 |
2565 |
2567 |
-32 |
548 |
15,760 |
-58 |
Hover/Click |
Mar23 |
210927 |
2594 |
2594 |
2562 |
2564 |
-34 |
544 |
7,389 |
+77 |
Hover/Click |
Total Volume and Open Interest |
29,016 |
236,859 |
-2,236 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec21 |
210927 |
193.60 |
195.55 |
191.95 |
193.65 |
-0.70 |
16,986 |
131,699 |
-504 |
Hover/Click |
Mar22 |
210927 |
196.45 |
198.25 |
194.70 |
196.45 |
-0.70 |
7,198 |
69,951 |
+811 |
Hover/Click |
May22 |
210927 |
197.25 |
199.30 |
195.75 |
197.55 |
-0.65 |
6,190 |
44,575 |
-64 |
Hover/Click |
Jul22 |
210927 |
197.75 |
199.55 |
196.35 |
198.10 |
-0.55 |
3,499 |
14,519 |
+1,057 |
Hover/Click |
Sep22 |
210927 |
198.20 |
200.15 |
196.70 |
198.45 |
-0.55 |
1,254 |
8,944 |
-47 |
Hover/Click |
Dec22 |
210927 |
198.70 |
200.15 |
197.35 |
198.90 |
-0.50 |
765 |
13,938 |
+227 |
Hover/Click |
Total Volume and Open Interest |
36,009 |
292,121 |
+1,456 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Nov21 |
210927 |
138.65 |
139.40 |
136.90 |
138.20 |
-0.45 |
323 |
10,251 |
+58 |
Hover/Click |
Jan22 |
210927 |
140.35 |
140.60 |
139.40 |
140.60 |
+0.05 |
30 |
886 |
+3 |
Hover/Click |
Mar22 |
210927 |
142.10 |
142.10 |
142.10 |
142.10 |
+0.10 |
12 |
445 |
+1 |
Hover/Click |
May22 |
210927 |
143.10 |
143.10 |
143.10 |
143.10 |
+0.10 |
0 |
59 |
+0 |
Hover/Click |
Jul22 |
210927 |
144.60 |
144.60 |
144.60 |
144.60 |
+0.10 |
|
|
|
Hover/Click |
Sep22 |
210927 |
146.35 |
146.35 |
146.35 |
146.35 |
+0.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
365 |
11,641 |
+62 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct21 |
210927 |
19.24 |
19.29 |
18.72 |
18.73 |
-0.37 |
30,693 |
65,700 |
-14,860 |
Hover/Click |
Mar22 |
210927 |
20.10 |
20.12 |
19.66 |
19.68 |
-0.25 |
37,040 |
410,869 |
+2,444 |
Hover/Click |
May22 |
210927 |
19.50 |
19.55 |
19.15 |
19.18 |
-0.18 |
9,646 |
155,095 |
+645 |
Hover/Click |
Jul22 |
210927 |
18.81 |
18.89 |
18.53 |
18.57 |
-0.12 |
5,079 |
108,577 |
+816 |
Hover/Click |
Oct22 |
210927 |
18.45 |
18.57 |
18.21 |
18.25 |
-0.11 |
2,560 |
91,526 |
-271 |
Hover/Click |
Mar23 |
210927 |
18.35 |
18.43 |
18.10 |
18.14 |
-0.12 |
1,345 |
39,093 |
+122 |
Hover/Click |
May23 |
210927 |
17.29 |
17.35 |
17.13 |
17.16 |
-0.07 |
1,033 |
16,278 |
+694 |
Hover/Click |
Jul23 |
210927 |
16.52 |
16.53 |
16.39 |
16.43 |
-0.05 |
1,282 |
20,065 |
+648 |
Hover/Click |
Total Volume and Open Interest |
89,554 |
931,900 |
-9,425 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec21 |
210927 |
1784 |
1793 |
1762 |
1766 |
-23 |
6,231 |
81,381 |
-935 |
Hover/Click |
Mar22 |
210927 |
1790 |
1794 |
1770 |
1772 |
-20 |
5,743 |
75,086 |
+955 |
Hover/Click |
May22 |
210927 |
1784 |
1786 |
1765 |
1768 |
-16 |
2,834 |
39,497 |
-441 |
Hover/Click |
Jul22 |
210927 |
1765 |
1768 |
1748 |
1753 |
-12 |
2,105 |
25,610 |
+480 |
Hover/Click |
Sep22 |
210927 |
1744 |
1744 |
1729 |
1732 |
-12 |
1,039 |
33,218 |
+116 |
Hover/Click |
Dec22 |
210927 |
1728 |
1728 |
1715 |
1721 |
-11 |
958 |
19,960 |
+79 |
Hover/Click |
Mar23 |
210927 |
1724 |
1724 |
1712 |
1717 |
-12 |
94 |
6,440 |
-24 |
Hover/Click |
Total Volume and Open Interest |
19,196 |
282,511 |
+389 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Dec21 |
210927 |
505.60 |
508.20 |
501.90 |
502.40 |
-1.90 |
1,789 |
28,347 |
+8 |
Hover/Click |
Mar22 |
210927 |
508.40 |
511.80 |
505.60 |
506.30 |
-2.50 |
739 |
23,416 |
+308 |
Hover/Click |
May22 |
210927 |
506.30 |
507.60 |
501.70 |
502.00 |
-2.40 |
255 |
9,302 |
-16 |
Hover/Click |
Aug22 |
210927 |
497.60 |
498.00 |
493.00 |
493.10 |
-1.40 |
151 |
6,511 |
+6 |
Hover/Click |
Oct22 |
210927 |
489.70 |
489.70 |
484.90 |
485.10 |
-1.00 |
39 |
3,518 |
+6 |
Hover/Click |
Total Volume and Open Interest |
3,018 |
72,205 |
+356 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct21 |
210927 |
98.91 |
98.91 |
98.91 |
98.91 |
+2.06 |
3 |
164 |
-1 |
Hover/Click |
Dec21 |
210927 |
96.02 |
99.86 |
96.02 |
98.05 |
+2.06 |
16,772 |
133,656 |
-639 |
Hover/Click |
Mar22 |
210927 |
94.69 |
98.00 |
94.57 |
96.82 |
+2.25 |
6,942 |
70,672 |
+879 |
Hover/Click |
May22 |
210927 |
93.95 |
96.73 |
93.95 |
95.79 |
+2.05 |
2,212 |
21,152 |
-104 |
Hover/Click |
Jul22 |
210927 |
92.00 |
94.88 |
91.86 |
93.53 |
+1.69 |
1,354 |
15,900 |
+40 |
Hover/Click |
Oct22 |
210927 |
86.20 |
86.99 |
86.20 |
86.97 |
+1.39 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
28,026 |
263,288 |
+503 |
|
Lumber(CME) |
Weekly |
Monthly |
Nov21 |
210927 |
647.9 |
657.5 |
635.1 |
642.0 |
-1.0 |
153 |
1,353 |
+12 |
|
Jan22 |
210927 |
662.8 |
669.9 |
657.0 |
657.0 |
unch |
22 |
284 |
-2 |
|
Mar22 |
210927 |
667.3 |
667.3 |
667.3 |
667.3 |
unch |
2 |
30 |
+0 |
|
May22 |
210927 |
678.1 |
678.1 |
678.1 |
678.1 |
unch |
0 |
19 |
+0 |
|
Jul22 |
210927 |
680.2 |
680.2 |
680.2 |
680.2 |
unch |
0 |
2 |
+0 |
|
Sep22 |
210927 |
680.2 |
680.2 |
680.2 |
680.2 |
unch |
|
|
|
|
Nov22 |
210927 |
680.2 |
680.2 |
680.2 |
680.2 |
unch |
|
|
|
|
Total Volume and Open Interest |
177 |
1,688 |
+10 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Nov21 |
210927 |
74.19 |
75.75 |
74.16 |
75.45 |
+1.47 |
381,061 |
457,949 |
+402 |
Hover/Click |
Dec21 |
210927 |
73.83 |
75.35 |
73.79 |
75.08 |
+1.47 |
146,899 |
321,237 |
+6,339 |
Hover/Click |
Jan22 |
210927 |
73.24 |
74.77 |
73.23 |
74.53 |
+1.46 |
50,992 |
140,037 |
+968 |
Hover/Click |
Feb22 |
210927 |
72.56 |
74.15 |
72.56 |
73.92 |
+1.45 |
20,129 |
81,225 |
-1,320 |
Hover/Click |
Mar22 |
210927 |
72.24 |
73.54 |
72.19 |
73.32 |
+1.47 |
30,268 |
112,647 |
-4,282 |
Hover/Click |
Apr22 |
210927 |
71.55 |
72.91 |
71.55 |
72.71 |
+1.47 |
7,058 |
50,949 |
+1,074 |
Hover/Click |
May22 |
210927 |
71.04 |
72.29 |
70.83 |
72.10 |
+1.46 |
4,723 |
48,471 |
-571 |
Hover/Click |
Jun22 |
210927 |
70.27 |
71.68 |
70.16 |
71.49 |
+1.47 |
31,667 |
155,594 |
+4,054 |
Hover/Click |
Jul22 |
210927 |
69.99 |
71.03 |
69.99 |
70.86 |
+1.46 |
3,190 |
39,745 |
-111 |
Hover/Click |
Aug22 |
210927 |
69.04 |
70.33 |
69.04 |
70.23 |
+1.45 |
1,560 |
36,594 |
+206 |
Hover/Click |
Sep22 |
210927 |
68.33 |
69.76 |
68.33 |
69.62 |
+1.43 |
4,168 |
61,263 |
+539 |
Hover/Click |
Oct22 |
210927 |
68.33 |
69.14 |
68.33 |
69.04 |
+1.41 |
1,045 |
28,975 |
+146 |
Hover/Click |
Nov22 |
210927 |
68.46 |
68.85 |
68.46 |
68.52 |
+1.40 |
661 |
36,580 |
+131 |
Hover/Click |
Dec22 |
210927 |
66.96 |
68.18 |
66.72 |
68.03 |
+1.40 |
29,240 |
189,312 |
+1,479 |
Hover/Click |
Jan23 |
210927 |
66.75 |
67.58 |
66.75 |
67.48 |
+1.39 |
513 |
25,254 |
+74 |
Hover/Click |
Feb23 |
210927 |
66.94 |
66.94 |
66.94 |
66.94 |
+1.38 |
261 |
16,181 |
+68 |
Hover/Click |
Total Volume and Open Interest |
725,776 |
2,109,890 |
+9,727 |
|
e-miNY Crude Oil(NYM) |
Nov21 |
210927 |
74.150 |
75.750 |
74.150 |
75.450 |
+1.475 |
11,768 |
2,044 |
+810 |
|
Dec21 |
210927 |
73.875 |
75.350 |
73.775 |
75.075 |
+1.475 |
751 |
903 |
+63 |
|
Jan22 |
210927 |
73.600 |
74.750 |
73.600 |
74.525 |
+1.450 |
119 |
126 |
+31 |
|
Feb22 |
210927 |
73.375 |
73.950 |
73.375 |
73.925 |
+1.450 |
45 |
48 |
+26 |
|
Mar22 |
210927 |
73.000 |
73.325 |
73.000 |
73.325 |
+1.475 |
42 |
70 |
+36 |
|
Apr22 |
210927 |
72.100 |
72.775 |
72.100 |
72.700 |
+1.450 |
5 |
63 |
+2 |
|
May22 |
210927 |
71.000 |
72.100 |
71.000 |
72.100 |
+1.450 |
6 |
30 |
+0 |
|
Jun22 |
210927 |
70.225 |
71.525 |
70.225 |
71.500 |
+1.475 |
0 |
105 |
+0 |
|
Jul22 |
210927 |
69.775 |
70.850 |
69.775 |
70.850 |
+1.450 |
1 |
15 |
-1 |
|
Aug22 |
210927 |
68.725 |
70.275 |
68.725 |
70.225 |
+1.450 |
0 |
5 |
+0 |
|
Total Volume and Open Interest |
12,739 |
3,564 |
+966 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Oct21 |
210927 |
226.93 |
231.21 |
226.87 |
229.60 |
+2.89 |
27,152 |
54,316 |
-7,157 |
Hover/Click |
Nov21 |
210927 |
226.56 |
230.99 |
226.50 |
229.31 |
+2.85 |
66,863 |
110,745 |
+7,903 |
Hover/Click |
Dec21 |
210927 |
226.00 |
230.37 |
225.98 |
228.79 |
+2.93 |
38,751 |
77,781 |
+4,769 |
Hover/Click |
Jan22 |
210927 |
225.19 |
229.18 |
225.19 |
227.89 |
+3.04 |
17,188 |
38,548 |
+495 |
Hover/Click |
Feb22 |
210927 |
223.50 |
227.40 |
223.48 |
226.32 |
+3.17 |
9,400 |
24,245 |
+1,666 |
Hover/Click |
Mar22 |
210927 |
221.31 |
225.25 |
221.31 |
224.27 |
+3.28 |
9,699 |
35,271 |
-6 |
Hover/Click |
Apr22 |
210927 |
219.00 |
222.83 |
219.00 |
222.04 |
+3.34 |
2,809 |
11,338 |
-72 |
Hover/Click |
May22 |
210927 |
220.26 |
221.18 |
220.18 |
220.46 |
+3.32 |
1,628 |
10,228 |
+407 |
Hover/Click |
Jun22 |
210927 |
216.92 |
220.03 |
216.36 |
219.19 |
+3.26 |
7,530 |
27,651 |
-744 |
Hover/Click |
Jul22 |
210927 |
218.20 |
219.28 |
217.81 |
218.53 |
+3.26 |
747 |
4,583 |
+105 |
Hover/Click |
Aug22 |
210927 |
218.39 |
218.39 |
217.68 |
218.04 |
+3.27 |
220 |
3,124 |
+30 |
Hover/Click |
Sep22 |
210927 |
217.86 |
218.14 |
217.33 |
217.70 |
+3.29 |
476 |
2,982 |
-27 |
Hover/Click |
Oct22 |
210927 |
217.67 |
217.67 |
217.42 |
217.47 |
+3.30 |
246 |
2,953 |
+50 |
Hover/Click |
Nov22 |
210927 |
216.85 |
217.17 |
216.77 |
217.17 |
+3.32 |
125 |
1,628 |
+13 |
Hover/Click |
Total Volume and Open Interest |
184,788 |
431,864 |
+8,201 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Oct21 |
210927 |
218.74 |
222.86 |
218.37 |
222.37 |
+3.62 |
40,484 |
50,251 |
-8,130 |
Hover/Click |
Nov21 |
210927 |
213.67 |
217.49 |
213.46 |
217.00 |
+3.23 |
91,060 |
132,300 |
+3,671 |
Hover/Click |
Dec21 |
210927 |
210.30 |
213.79 |
209.84 |
213.34 |
+3.38 |
44,933 |
59,474 |
+1,416 |
Hover/Click |
Jan22 |
210927 |
208.80 |
212.07 |
208.39 |
211.65 |
+3.43 |
15,140 |
25,732 |
-289 |
Hover/Click |
Feb22 |
210927 |
208.63 |
211.63 |
208.63 |
211.26 |
+3.39 |
6,002 |
11,749 |
-255 |
Hover/Click |
Mar22 |
210927 |
208.05 |
212.20 |
208.05 |
211.92 |
+3.38 |
3,029 |
16,273 |
+342 |
Hover/Click |
Apr22 |
210927 |
222.78 |
223.48 |
222.09 |
223.14 |
+3.54 |
2,503 |
8,590 |
+364 |
Hover/Click |
May22 |
210927 |
221.80 |
223.17 |
221.54 |
223.17 |
+3.64 |
2,643 |
6,805 |
+286 |
Hover/Click |
Jun22 |
210927 |
219.68 |
222.10 |
219.59 |
221.78 |
+3.71 |
2,762 |
6,254 |
+44 |
Hover/Click |
Jul22 |
210927 |
217.26 |
219.68 |
217.26 |
219.68 |
+3.75 |
759 |
3,488 |
+41 |
Hover/Click |
Total Volume and Open Interest |
210,316 |
329,792 |
-2,402 |
|
e-miNY RBOB Gasoline(NYM) |
Oct21 |
210927 |
218.80 |
222.37 |
218.80 |
222.37 |
+3.62 |
0 |
2 |
+0 |
|
Nov21 |
210927 |
217.00 |
217.00 |
217.00 |
217.00 |
+3.23 |
1 |
1 |
+1 |
|
Dec21 |
210927 |
213.34 |
213.34 |
213.34 |
213.34 |
+3.38 |
|
|
|
|
Jan22 |
210927 |
211.65 |
211.65 |
211.65 |
211.65 |
+3.43 |
|
|
|
|
Total Volume and Open Interest |
1 |
3 |
+1 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Oct21 |
210927 |
5.191 |
5.851 |
5.176 |
5.706 |
+0.566 |
108,777 |
41,097 |
-15,699 |
Hover/Click |
Nov21 |
210927 |
5.260 |
5.894 |
5.238 |
5.731 |
+0.531 |
80,224 |
275,144 |
+6,953 |
Hover/Click |
Dec21 |
210927 |
5.373 |
5.996 |
5.355 |
5.839 |
+0.524 |
29,625 |
91,594 |
+292 |
Hover/Click |
Jan22 |
210927 |
5.429 |
6.079 |
5.428 |
5.910 |
+0.519 |
30,350 |
157,533 |
+2,177 |
Hover/Click |
Feb22 |
210927 |
5.336 |
5.952 |
5.320 |
5.798 |
+0.509 |
10,774 |
57,577 |
+72 |
Hover/Click |
Mar22 |
210927 |
4.999 |
5.530 |
4.999 |
5.385 |
+0.436 |
18,859 |
122,995 |
+1,390 |
Hover/Click |
Apr22 |
210927 |
3.936 |
4.116 |
3.930 |
4.107 |
+0.202 |
13,525 |
118,816 |
+659 |
Hover/Click |
May22 |
210927 |
3.805 |
3.944 |
3.795 |
3.938 |
+0.163 |
9,871 |
117,435 |
+447 |
Hover/Click |
Jun22 |
210927 |
3.840 |
3.970 |
3.840 |
3.967 |
+0.162 |
10,564 |
39,055 |
+1,784 |
Hover/Click |
Jul22 |
210927 |
3.869 |
4.011 |
3.869 |
4.007 |
+0.160 |
7,709 |
36,300 |
+1,727 |
Hover/Click |
Aug22 |
210927 |
3.898 |
4.013 |
3.898 |
4.010 |
+0.158 |
2,270 |
31,994 |
+34 |
Hover/Click |
Sep22 |
210927 |
3.876 |
3.992 |
3.876 |
3.990 |
+0.159 |
1,844 |
34,452 |
-213 |
Hover/Click |
Oct22 |
210927 |
3.904 |
4.022 |
3.904 |
4.018 |
+0.159 |
3,058 |
87,241 |
-48 |
Hover/Click |
Nov22 |
210927 |
3.942 |
4.087 |
3.942 |
4.087 |
+0.159 |
350 |
32,302 |
+108 |
Hover/Click |
Dec22 |
210927 |
4.120 |
4.234 |
4.120 |
4.234 |
+0.159 |
386 |
25,714 |
+45 |
Hover/Click |
Jan23 |
210927 |
4.236 |
4.311 |
4.236 |
4.311 |
+0.154 |
853 |
22,756 |
+224 |
Hover/Click |
Total Volume and Open Interest |
334,773 |
1,378,874 |
+524 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Nov21 |
210927 |
78.25 |
79.90 |
78.21 |
79.53 |
+1.44 |
226,594 |
230,819 |
-35,694 |
Hover/Click |
Dec21 |
210927 |
77.61 |
79.05 |
77.35 |
78.72 |
+1.49 |
293,523 |
590,759 |
+29,438 |
Hover/Click |
Jan22 |
210927 |
76.53 |
78.18 |
76.48 |
77.88 |
+1.52 |
103,847 |
269,410 |
+16,148 |
Hover/Click |
Feb22 |
210927 |
75.73 |
77.37 |
75.73 |
77.10 |
+1.54 |
52,026 |
130,566 |
+2,032 |
Hover/Click |
Mar22 |
210927 |
75.05 |
76.65 |
74.97 |
76.41 |
+1.55 |
49,797 |
143,808 |
+938 |
Hover/Click |
Apr22 |
210927 |
74.49 |
76.01 |
74.32 |
75.78 |
+1.55 |
16,792 |
50,834 |
-1,909 |
Hover/Click |
May22 |
210927 |
73.90 |
75.40 |
73.73 |
75.19 |
+1.54 |
12,436 |
52,770 |
-2,924 |
Hover/Click |
Jun22 |
210927 |
73.34 |
74.84 |
73.16 |
74.63 |
+1.53 |
35,839 |
176,225 |
-3,504 |
Hover/Click |
Jul22 |
210927 |
72.91 |
74.25 |
72.89 |
74.06 |
+1.51 |
4,152 |
51,341 |
+1,094 |
Hover/Click |
Aug22 |
210927 |
73.53 |
73.53 |
73.53 |
73.53 |
+1.50 |
1,353 |
30,931 |
-153 |
Hover/Click |
Sep22 |
210927 |
72.75 |
73.02 |
72.70 |
73.02 |
+1.50 |
2,994 |
44,575 |
+511 |
Hover/Click |
Oct22 |
210927 |
72.32 |
72.55 |
72.32 |
72.52 |
+1.49 |
1,477 |
25,350 |
+266 |
Hover/Click |
Nov22 |
210927 |
71.96 |
72.09 |
71.76 |
72.05 |
+1.49 |
347 |
26,796 |
-15 |
Hover/Click |
Dec22 |
210927 |
70.30 |
71.76 |
70.11 |
71.59 |
+1.49 |
35,509 |
185,626 |
+552 |
Hover/Click |
Total Volume and Open Interest |
863,377 |
2,371,858 |
+10,801 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Oct21 |
210927 |
659.00 |
672.25 |
658.75 |
669.25 |
+14.00 |
115,606 |
138,116 |
-10,070 |
Hover/Click |
Nov21 |
210927 |
657.00 |
671.00 |
657.00 |
668.25 |
+14.25 |
149,413 |
213,150 |
+964 |
Hover/Click |
Dec21 |
210927 |
651.75 |
666.25 |
651.75 |
663.75 |
+14.75 |
103,388 |
217,869 |
+7,877 |
Hover/Click |
Jan22 |
210927 |
647.75 |
662.00 |
647.75 |
659.75 |
+14.75 |
38,247 |
100,922 |
-771 |
Hover/Click |
Feb22 |
210927 |
644.25 |
657.75 |
644.25 |
656.25 |
+15.00 |
25,758 |
37,143 |
+2,611 |
Hover/Click |
Mar22 |
210927 |
641.00 |
653.50 |
641.00 |
652.00 |
+14.75 |
12,630 |
46,792 |
+955 |
Hover/Click |
Apr22 |
210927 |
638.00 |
648.75 |
638.00 |
647.50 |
+14.50 |
5,481 |
15,157 |
+1,275 |
Hover/Click |
May22 |
210927 |
634.00 |
644.75 |
634.00 |
643.25 |
+14.25 |
3,998 |
16,952 |
+1,137 |
Hover/Click |
Jun22 |
210927 |
627.50 |
640.50 |
627.50 |
639.25 |
+14.25 |
14,836 |
63,608 |
+307 |
Hover/Click |
Jul22 |
210927 |
625.75 |
638.00 |
625.75 |
636.75 |
+14.00 |
2,932 |
12,216 |
+149 |
Hover/Click |
Total Volume and Open Interest |
492,291 |
957,019 |
+4,481 |
|
Ethanol(CBOT) |
Oct21 |
210927 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Nov21 |
210927 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Dec21 |
210927 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Jan22 |
210927 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Feb22 |
210927 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Mar22 |
210927 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Apr22 |
210927 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
May22 |
210927 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Nov21 |
210927 |
74.10 |
75.75 |
74.10 |
75.45 |
+1.47 |
40,492 |
64,819 |
-1,393 |
Hover/Click |
Dec21 |
210927 |
73.72 |
75.35 |
73.72 |
75.08 |
+1.47 |
48,694 |
113,969 |
+5,922 |
Hover/Click |
Jan22 |
210927 |
73.92 |
74.76 |
73.69 |
74.53 |
+1.46 |
31,055 |
35,835 |
+1,416 |
Hover/Click |
Feb22 |
210927 |
72.66 |
74.09 |
72.66 |
73.92 |
+1.45 |
15,437 |
15,806 |
+488 |
Hover/Click |
Mar22 |
210927 |
72.88 |
73.48 |
72.72 |
73.32 |
+1.47 |
12,680 |
36,173 |
+2,408 |
Hover/Click |
Apr22 |
210927 |
72.26 |
72.84 |
72.00 |
72.71 |
+1.47 |
3,605 |
11,692 |
-404 |
Hover/Click |
May22 |
210927 |
71.49 |
72.18 |
71.49 |
72.10 |
+1.46 |
1,430 |
7,916 |
-102 |
Hover/Click |
Jun22 |
210927 |
70.86 |
71.59 |
70.70 |
71.49 |
+1.47 |
8,605 |
54,293 |
-576 |
Hover/Click |
Jul22 |
210927 |
70.35 |
70.86 |
70.06 |
70.86 |
+1.46 |
406 |
4,580 |
+48 |
Hover/Click |
Aug22 |
210927 |
70.23 |
70.23 |
70.23 |
70.23 |
+1.45 |
207 |
5,046 |
-16 |
Hover/Click |
Sep22 |
210927 |
69.62 |
69.62 |
69.62 |
69.62 |
+1.43 |
1,517 |
11,187 |
+804 |
Hover/Click |
Oct22 |
210927 |
69.04 |
69.04 |
69.04 |
69.04 |
+1.41 |
145 |
5,767 |
-42 |
Hover/Click |
Nov22 |
210927 |
68.52 |
68.52 |
68.52 |
68.52 |
+1.40 |
155 |
6,678 |
+85 |
Hover/Click |
Dec22 |
210927 |
67.58 |
68.03 |
67.58 |
68.03 |
+1.40 |
5,892 |
82,245 |
-244 |
Hover/Click |
Jan23 |
210927 |
67.48 |
67.48 |
67.48 |
67.48 |
+1.39 |
80 |
2,874 |
+0 |
Hover/Click |
Feb23 |
210927 |
66.94 |
66.94 |
66.94 |
66.94 |
+1.38 |
47 |
1,718 |
-34 |
Hover/Click |
Total Volume and Open Interest |
173,260 |
539,436 |
+8,476 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec21 |
210927 |
93.305 |
93.495 |
93.195 |
93.380 |
+0.045 |
24,798 |
47,170 |
+32 |
Hover/Click |
Mar22 |
210927 |
93.175 |
93.400 |
93.135 |
93.320 |
+0.045 |
87 |
625 |
-6 |
Hover/Click |
Jun22 |
210927 |
93.295 |
93.295 |
93.295 |
93.295 |
+0.050 |
1 |
8 |
+1 |
Hover/Click |
Total Volume and Open Interest |
24,886 |
47,803 |
+27 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec21 |
210927 |
72.63 |
72.97 |
72.52 |
72.89 |
+0.30 |
119,609 |
183,240 |
-1,419 |
Hover/Click |
Mar22 |
210927 |
72.75 |
72.99 |
72.57 |
72.92 |
+0.29 |
131 |
99 |
+3 |
Hover/Click |
Jun22 |
210927 |
72.94 |
72.94 |
72.94 |
72.94 |
+0.30 |
0 |
31 |
+0 |
Hover/Click |
Total Volume and Open Interest |
119,962 |
184,117 |
-1,375 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec21 |
210927 |
136.68 |
137.30 |
136.59 |
137.10 |
+0.49 |
100,658 |
160,981 |
+2,890 |
Hover/Click |
Mar22 |
210927 |
136.65 |
137.31 |
136.63 |
137.12 |
+0.49 |
15 |
589 |
+1 |
Hover/Click |
Jun22 |
210927 |
137.05 |
137.14 |
137.05 |
137.05 |
+0.50 |
1 |
335 |
+0 |
Hover/Click |
Total Volume and Open Interest |
100,973 |
162,767 |
+2,859 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec21 |
210927 |
79.00 |
79.30 |
78.91 |
79.22 |
+0.25 |
94,350 |
118,744 |
+2,833 |
Hover/Click |
Mar22 |
210927 |
79.10 |
79.30 |
78.92 |
79.23 |
+0.25 |
56 |
1,399 |
+10 |
Hover/Click |
Jun22 |
210927 |
79.04 |
79.26 |
79.02 |
79.20 |
+0.26 |
0 |
199 |
+0 |
Hover/Click |
Sep22 |
210927 |
78.98 |
79.19 |
78.98 |
79.13 |
+0.25 |
0 |
146 |
+0 |
Hover/Click |
Total Volume and Open Interest |
94,708 |
121,398 |
+2,870 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec21 |
210927 |
90.36 |
90.52 |
90.08 |
90.13 |
-0.18 |
120,158 |
185,101 |
-5,257 |
Hover/Click |
Mar22 |
210927 |
90.50 |
90.62 |
90.19 |
90.23 |
-0.18 |
18 |
546 |
-1 |
Hover/Click |
Jun22 |
210927 |
90.31 |
90.60 |
90.31 |
90.31 |
-0.18 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
120,506 |
185,956 |
-5,257 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec21 |
210927 |
108.39 |
108.43 |
107.83 |
108.20 |
-0.10 |
28,606 |
56,117 |
-602 |
Hover/Click |
Mar22 |
210927 |
108.56 |
108.68 |
108.12 |
108.48 |
-0.10 |
2 |
85 |
+0 |
Hover/Click |
Jun22 |
210927 |
108.73 |
108.73 |
108.60 |
108.73 |
-0.10 |
1 |
25 |
+0 |
Hover/Click |
Total Volume and Open Interest |
28,609 |
56,236 |
-602 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec21 |
210927 |
117.35 |
117.43 |
117.01 |
117.17 |
-0.17 |
180,579 |
646,740 |
-35 |
Hover/Click |
Mar22 |
210927 |
117.64 |
117.68 |
117.28 |
117.43 |
-0.17 |
279 |
12,816 |
+32 |
Hover/Click |
Jun22 |
210927 |
117.68 |
117.82 |
117.59 |
117.65 |
-0.17 |
2 |
1,186 |
+0 |
Hover/Click |
Total Volume and Open Interest |
181,711 |
663,392 |
-127 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Dec21 |
210927 |
493.25 |
494.38 |
491.00 |
492.13 |
-0.75 |
53,483 |
172,459 |
+2,591 |
Hover/Click |
Mar22 |
210927 |
485.50 |
487.75 |
484.75 |
485.63 |
-0.88 |
0 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
53,485 |
172,490 |
+2,591 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Oct21 |
210927 |
187.70 |
188.25 |
185.25 |
185.60 |
-1.55 |
5,769 |
20,633 |
-941 |
|
Nov21 |
210927 |
187.20 |
187.35 |
184.50 |
184.80 |
-1.55 |
269 |
1,125 |
+95 |
|
Dec21 |
210927 |
185.50 |
186.30 |
183.60 |
183.85 |
-1.50 |
3 |
787 |
+1 |
Hover/Click |
Jan22 |
210927 |
182.65 |
185.00 |
182.60 |
182.65 |
-1.55 |
|
|
|
|
Total Volume and Open Interest |
6,041 |
22,545 |
-845 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec21 |
210927 |
161~000 |
161~080 |
159~270 |
160~220 |
-0~090 |
402,110 |
1,215,282 |
+7,630 |
Hover/Click |
Mar22 |
210927 |
158~310 |
159~160 |
158~160 |
159~050 |
-0~090 |
10 |
10 |
+8 |
Hover/Click |
Jun22 |
210927 |
159~050 |
159~050 |
159~050 |
159~050 |
-0~090 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
402,120 |
1,215,292 |
+7,638 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec21 |
210927 |
132~025 |
132~055 |
131~195 |
131~255 |
-0~070 |
1,694,167 |
3,952,754 |
+31,848 |
Hover/Click |
Mar22 |
210927 |
131~050 |
131~090 |
130~255 |
131~000 |
-0~070 |
213 |
225 |
+200 |
Hover/Click |
Jun22 |
210927 |
130~250 |
130~250 |
130~250 |
130~250 |
-0~070 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,694,380 |
3,952,979 |
+32,048 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210927 |
123~122 |
123~136 |
123~062 |
123~076 |
-0~032 |
5,348 |
8,571 |
+968 |
Hover/Click |
Dec21 |
210927 |
122~270 |
122~292 |
122~204 |
122~226 |
-0~034 |
1,143,623 |
3,577,314 |
+20,992 |
Hover/Click |
Mar22 |
210927 |
122~034 |
122~034 |
122~034 |
122~034 |
-0~034 |
12 |
22 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,148,983 |
3,585,907 |
+21,960 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep21 |
210927 |
110~076 |
110~083 |
110~062 |
110~064 |
-0~004 |
3,040 |
7,112 |
-545 |
Hover/Click |
Dec21 |
210927 |
110~006 |
110~010 |
109~313 |
109~317 |
-0~006 |
419,956 |
1,871,078 |
+1,691 |
Hover/Click |
Mar22 |
210927 |
109~317 |
109~317 |
109~317 |
109~317 |
-0~006 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
422,996 |
1,878,191 |
+1,146 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Dec21 |
210927 |
99.815 |
99.820 |
99.815 |
99.815 |
unch |
103,665 |
1,131,111 |
-5,721 |
|
Mar22 |
210927 |
99.845 |
99.855 |
99.845 |
99.845 |
unch |
145,645 |
993,192 |
+3,471 |
|
Jun22 |
210927 |
99.795 |
99.800 |
99.780 |
99.785 |
-0.010 |
208,463 |
814,804 |
+5,911 |
|
Sep22 |
210927 |
99.665 |
99.675 |
99.655 |
99.660 |
-0.010 |
313,653 |
819,270 |
+20,127 |
|
Dec22 |
210927 |
99.480 |
99.495 |
99.460 |
99.475 |
-0.005 |
519,585 |
1,040,348 |
+9,689 |
|
Mar23 |
210927 |
99.345 |
99.360 |
99.325 |
99.335 |
-0.010 |
311,810 |
1,012,734 |
-10,991 |
|
Jun23 |
210927 |
99.190 |
99.205 |
99.155 |
99.175 |
-0.015 |
277,033 |
765,484 |
-11,617 |
|
Sep23 |
210927 |
98.960 |
98.980 |
98.930 |
98.945 |
-0.015 |
335,635 |
747,902 |
+25,773 |
|
Dec23 |
210927 |
98.830 |
98.850 |
98.790 |
98.810 |
-0.015 |
584,072 |
1,129,376 |
+13,876 |
|
Mar24 |
210927 |
98.705 |
98.725 |
98.665 |
98.685 |
-0.015 |
268,486 |
389,634 |
-13,571 |
|
Jun24 |
210927 |
98.595 |
98.620 |
98.555 |
98.570 |
-0.020 |
260,369 |
394,980 |
+9,404 |
|
Sep24 |
210927 |
98.500 |
98.525 |
98.455 |
98.470 |
-0.025 |
287,488 |
430,568 |
+48,915 |
|
Dec24 |
210927 |
98.400 |
98.440 |
98.365 |
98.380 |
-0.030 |
418,283 |
963,215 |
+8,414 |
|
Mar25 |
210927 |
98.360 |
98.385 |
98.305 |
98.320 |
-0.035 |
135,377 |
331,604 |
+3,830 |
|
Jun25 |
210927 |
98.305 |
98.330 |
98.250 |
98.265 |
-0.035 |
114,799 |
188,818 |
-9,572 |
|
Sep25 |
210927 |
98.250 |
98.280 |
98.195 |
98.215 |
-0.035 |
90,837 |
178,708 |
+96 |
|
Dec25 |
210927 |
98.185 |
98.220 |
98.135 |
98.155 |
-0.040 |
87,421 |
176,022 |
+1,005 |
|
Mar26 |
210927 |
98.160 |
98.180 |
98.095 |
98.120 |
-0.040 |
49,553 |
102,962 |
+2,058 |
|
Total Volume and Open Interest |
4,654,910 |
12,246,200 |
+104,314 |
|
Ultra T-Bond(CBOT) |
Sep21 |
210921 |
202~02 |
202~15 |
201~00 |
201~30 |
-0~07 |
14,953 |
6,093 |
-3,356 |
|
Dec21 |
210927 |
195~00 |
195~13 |
192~24 |
194~18 |
-0~09 |
163,251 |
1,245,147 |
+3,610 |
|
Mar22 |
210927 |
193~21 |
194~08 |
192~05 |
193~21 |
-0~09 |
2 |
2 |
+2 |
|
Total Volume and Open Interest |
163,253 |
1,245,149 |
+3,612 |
|
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 |
210927 |
146~060 |
146~110 |
145~130 |
145~260 |
-0~095 |
323,237 |
1,424,634 |
-15,466 |
|
Mar22 |
210927 |
145~170 |
145~170 |
145~170 |
145~170 |
-0~095 |
|
|
|
|
Total Volume and Open Interest |
323,237 |
1,424,634 |
-15,466 |
|
30 Day Federal Funds(CBOT) |
Sep21 |
210927 |
99.923 |
99.923 |
99.920 |
99.920 |
unch |
522 |
98,464 |
-51 |
|
Oct21 |
210927 |
99.920 |
99.923 |
99.918 |
99.920 |
unch |
3,099 |
105,957 |
-324 |
|
Nov21 |
210927 |
99.920 |
99.925 |
99.915 |
99.920 |
unch |
7,858 |
104,382 |
-693 |
|
Dec21 |
210927 |
99.920 |
99.920 |
99.920 |
99.920 |
unch |
5,830 |
76,910 |
-192 |
|
Jan22 |
210927 |
99.920 |
99.925 |
99.920 |
99.925 |
unch |
1,541 |
104,209 |
+789 |
|
Feb22 |
210927 |
99.920 |
99.920 |
99.920 |
99.920 |
unch |
2,434 |
99,015 |
-322 |
|
Total Volume and Open Interest |
117,417 |
1,126,329 |
+7,353 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Dec21 |
210927 |
151.63 |
151.67 |
151.50 |
151.58 |
-0.25 |
816 |
16,613 |
-123 |
Hover/Click |
Mar22 |
210927 |
151.58 |
151.58 |
151.58 |
151.58 |
-0.25 |
|
|
|
Hover/Click |
Jun22 |
210927 |
151.58 |
151.58 |
151.58 |
151.58 |
-0.25 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
816 |
16,613 |
-123 |
|
Euro-Buxl(EUREX) |
Dec21 |
210927 |
204.70 |
205.22 |
202.84 |
204.24 |
unch |
93,093 |
340,166 |
+3,481 |
|
Mar22 |
210927 |
202.56 |
202.56 |
202.56 |
202.56 |
unch |
61 |
52,183 |
+0 |
|
Jun22 |
210927 |
201.34 |
201.34 |
201.34 |
201.34 |
unch |
|
|
|
|
Total Volume and Open Interest |
93,154 |
392,349 |
+3,481 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec21 |
210927 |
170.33 |
170.68 |
169.73 |
170.17 |
-0.13 |
905,531 |
1,636,552 |
+100,824 |
Hover/Click |
Mar22 |
210927 |
172.29 |
172.29 |
171.70 |
171.88 |
-0.15 |
2,949 |
5,078 |
+2,677 |
Hover/Click |
Jun22 |
210927 |
169.51 |
169.51 |
169.51 |
169.51 |
-0.13 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
908,480 |
1,641,630 |
+103,501 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec21 |
210927 |
135.04 |
135.11 |
134.85 |
134.97 |
-0.06 |
542,742 |
1,365,798 |
+63,273 |
Hover/Click |
Mar22 |
210927 |
133.94 |
133.94 |
133.94 |
133.94 |
-0.06 |
0 |
16 |
+0 |
Hover/Click |
Jun22 |
210927 |
134.77 |
134.77 |
134.77 |
134.77 |
-0.06 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
542,742 |
1,365,814 |
+63,273 |
|
Euro-Schatz(EUREX) |
Dec21 |
210927 |
112.21 |
112.23 |
112.19 |
112.21 |
-0.01 |
380,829 |
1,325,317 |
+78,853 |
|
Mar22 |
210927 |
112.21 |
112.21 |
112.21 |
112.21 |
-0.01 |
|
|
|
|
Jun22 |
210927 |
112.82 |
112.82 |
112.82 |
112.82 |
-0.01 |
|
|
|
|
Total Volume and Open Interest |
380,829 |
1,325,317 |
+78,853 |
|
3-Mth Euribor(EUREX) |
Sep21 |
210913 |
100.545 |
100.545 |
100.545 |
100.545 |
+0.005 |
0 |
1,541 |
+0 |
|
Dec21 |
210927 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
1,038 |
+0 |
|
Mar22 |
210927 |
100.520 |
100.520 |
100.520 |
100.520 |
+0.010 |
0 |
1,103 |
+0 |
|
Total Volume and Open Interest |
0 |
3,606 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep21 |
210927 |
127~04 |
127~04 |
126~29 |
126~32 |
-0~07 |
0 |
293 |
+0 |
Hover/Click |
Dec21 |
210927 |
126~07 |
126~09 |
125~23 |
125~30 |
-0~07 |
411,648 |
742,106 |
+8,341 |
Hover/Click |
Total Volume and Open Interest |
413,455 |
744,157 |
+10,092 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Dec21 |
210927 |
99.81 |
99.83 |
99.80 |
99.82 |
+0.01 |
240,891 |
605,352 |
+61,119 |
|
Mar22 |
210927 |
99.57 |
99.58 |
99.55 |
99.57 |
+0.01 |
245,028 |
441,926 |
+12,735 |
|
Jun22 |
210927 |
99.44 |
99.46 |
99.42 |
99.43 |
+0.01 |
125,279 |
289,719 |
+4,543 |
|
Sep22 |
210927 |
99.33 |
99.35 |
99.31 |
99.32 |
-0.01 |
122,387 |
339,818 |
+602 |
|
Dec22 |
210927 |
99.26 |
99.28 |
99.23 |
99.25 |
-0.01 |
198,810 |
507,740 |
+4,040 |
|
Mar23 |
210927 |
99.21 |
99.22 |
99.18 |
99.21 |
-0.00 |
108,535 |
236,089 |
+1,473 |
|
Total Volume and Open Interest |
1,531,563 |
4,271,868 |
+86,200 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Dec21 |
210927 |
100.535 |
100.540 |
100.535 |
100.535 |
unch |
27,094 |
454,652 |
+1,067 |
|
Mar22 |
210927 |
100.510 |
100.520 |
100.510 |
100.515 |
+0.005 |
49,165 |
296,133 |
+1,909 |
|
Jun22 |
210927 |
100.490 |
100.495 |
100.485 |
100.485 |
unch |
63,812 |
336,073 |
-2,566 |
|
Total Volume and Open Interest |
1,114,302 |
4,109,692 |
+51,800 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec21 |
210927 |
99.96 |
99.97 |
99.96 |
99.97 |
unch |
1,451 |
123,504 |
-246 |
|
Mar22 |
210927 |
99.93 |
99.94 |
99.92 |
99.94 |
+0.01 |
16,136 |
143,372 |
+5,837 |
|
Jun22 |
210927 |
99.88 |
99.89 |
99.87 |
99.89 |
+0.01 |
8,194 |
173,163 |
+1,614 |
|
Sep22 |
210927 |
99.79 |
99.80 |
99.78 |
99.80 |
unch |
14,900 |
137,922 |
+3,796 |
|
Dec22 |
210927 |
99.65 |
99.66 |
99.64 |
99.66 |
unch |
13,870 |
108,996 |
+2,676 |
|
Mar23 |
210927 |
99.52 |
99.53 |
99.50 |
99.52 |
unch |
10,193 |
61,352 |
+3,069 |
|
Jun23 |
210927 |
99.38 |
99.39 |
99.36 |
99.37 |
-0.01 |
7,991 |
46,195 |
+767 |
|
Sep23 |
210927 |
99.25 |
99.26 |
99.23 |
99.25 |
-0.01 |
8,182 |
34,646 |
+4,921 |
|
Dec23 |
210927 |
99.10 |
99.10 |
99.09 |
99.10 |
-0.01 |
126 |
2,389 |
-30 |
|
Mar24 |
210927 |
98.97 |
98.97 |
98.97 |
98.97 |
-0.01 |
0 |
422 |
+0 |
|
Total Volume and Open Interest |
81,043 |
832,152 |
+22,404 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec21 |
210927 |
98.57 |
98.61 |
98.55 |
98.57 |
unch |
146,112 |
1,267,529 |
+22,496 |
|
Mar22 |
210927 |
98.57 |
98.57 |
98.57 |
98.57 |
unch |
|
|
|
|
Total Volume and Open Interest |
146,112 |
1,267,529 |
+22,496 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec21 |
210927 |
99.56 |
99.57 |
99.54 |
99.56 |
unch |
100,793 |
780,639 |
+16,011 |
|
Mar22 |
210927 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
|
|
|
|
Total Volume and Open Interest |
100,793 |
780,639 |
+16,011 |
|
Gold(CMX) |
Weekly |
Monthly |
Oct21 |
210927 |
1750.0 |
1758.7 |
1744.1 |
1750.0 |
+0.3 |
6,343 |
30,721 |
-671 |
Hover/Click |
Dec21 |
210927 |
1751.8 |
1760.9 |
1744.7 |
1752.0 |
+0.3 |
172,348 |
400,937 |
+1,435 |
Hover/Click |
Feb22 |
210927 |
1754.2 |
1762.6 |
1747.5 |
1754.0 |
+0.2 |
2,849 |
35,813 |
+908 |
Hover/Click |
Apr22 |
210927 |
1762.3 |
1762.8 |
1748.6 |
1755.6 |
+0.2 |
485 |
12,697 |
-1 |
Hover/Click |
Jun22 |
210927 |
1763.3 |
1765.0 |
1752.4 |
1757.0 |
+0.1 |
399 |
7,908 |
+141 |
Hover/Click |
Aug22 |
210927 |
1759.2 |
1763.7 |
1755.8 |
1758.4 |
+0.1 |
83 |
1,954 |
-49 |
Hover/Click |
Oct22 |
210927 |
1759.8 |
1759.8 |
1759.8 |
1759.8 |
+0.1 |
65 |
1,023 |
+28 |
Hover/Click |
Dec22 |
210927 |
1761.3 |
1761.3 |
1761.3 |
1761.3 |
+0.3 |
188 |
2,972 |
+86 |
Hover/Click |
Feb23 |
210927 |
1764.3 |
1764.3 |
1764.3 |
1764.3 |
+0.3 |
|
|
|
Hover/Click |
Apr23 |
210927 |
1767.5 |
1767.5 |
1767.5 |
1767.5 |
+0.3 |
|
|
|
Hover/Click |
Jun23 |
210927 |
1770.7 |
1770.7 |
1770.7 |
1770.7 |
+0.3 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
182,893 |
494,617 |
+1,852 |
|
Silver(CMX) |
Weekly |
Monthly |
Sep21 |
210927 |
2260.5 |
2373.5 |
2260.5 |
2265.7 |
+26.9 |
3 |
294 |
-1 |
Hover/Click |
Dec21 |
210927 |
2239.5 |
2286.5 |
2239.0 |
2269.4 |
+26.9 |
51,985 |
125,651 |
-1,651 |
Hover/Click |
Mar22 |
210927 |
2245.5 |
2290.5 |
2244.0 |
2274.2 |
+26.9 |
858 |
10,802 |
+110 |
Hover/Click |
May22 |
210927 |
2255.0 |
2291.5 |
2255.0 |
2277.2 |
+26.8 |
69 |
2,693 |
-29 |
Hover/Click |
Jul22 |
210927 |
2277.0 |
2290.5 |
2277.0 |
2280.3 |
+27.0 |
13 |
683 |
+5 |
Hover/Click |
Sep22 |
210927 |
2270.0 |
2296.5 |
2270.0 |
2282.6 |
+26.8 |
12 |
512 |
+2 |
Hover/Click |
Dec22 |
210927 |
2288.5 |
2288.5 |
2288.5 |
2288.5 |
+26.8 |
2 |
233 |
+0 |
Hover/Click |
Total Volume and Open Interest |
53,571 |
144,047 |
-1,490 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct21 |
210927 |
984.9 |
1000.3 |
977.2 |
981.6 |
+1.7 |
31,675 |
26,993 |
-8,422 |
Hover/Click |
Jan22 |
210927 |
981.0 |
996.5 |
972.6 |
977.8 |
+1.5 |
13,615 |
40,707 |
+3,782 |
Hover/Click |
Apr22 |
210927 |
979.2 |
995.6 |
975.4 |
978.7 |
+1.1 |
306 |
770 |
+16 |
Hover/Click |
Jul22 |
210927 |
990.0 |
990.0 |
980.3 |
980.3 |
+0.8 |
91 |
116 |
+6 |
Hover/Click |
Total Volume and Open Interest |
45,783 |
68,800 |
-4,615 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep21 |
210927 |
1947.70 |
1947.70 |
1947.70 |
1947.70 |
-3.40 |
0 |
4 |
+0 |
Hover/Click |
Dec21 |
210927 |
1958.00 |
1977.50 |
1921.50 |
1947.70 |
-3.40 |
2,776 |
8,546 |
-59 |
Hover/Click |
Mar22 |
210927 |
1958.00 |
1977.50 |
1931.50 |
1951.40 |
-3.30 |
41 |
430 |
-5 |
Hover/Click |
Total Volume and Open Interest |
2,826 |
8,983 |
-68 |
|
Copper(CMX) |
Weekly |
Monthly |
Sep21 |
210927 |
430.45 |
430.50 |
426.15 |
429.35 |
+0.60 |
540 |
1,236 |
-156 |
Hover/Click |
Dec21 |
210927 |
429.25 |
431.75 |
425.50 |
428.95 |
+0.40 |
67,390 |
111,319 |
-4,192 |
Hover/Click |
Mar22 |
210927 |
427.75 |
430.10 |
424.20 |
427.40 |
-0.20 |
4,751 |
42,783 |
-150 |
Hover/Click |
May22 |
210927 |
428.85 |
428.95 |
423.30 |
426.35 |
-0.40 |
1,079 |
14,510 |
-40 |
Hover/Click |
Jul22 |
210927 |
423.20 |
427.00 |
422.35 |
425.35 |
-0.55 |
243 |
4,019 |
+22 |
Hover/Click |
Total Volume and Open Interest |
74,713 |
186,127 |
-4,532 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec21 |
210927 |
34696 |
34934 |
34652 |
34743 |
+69 |
217,014 |
98,229 |
+2,627 |
Hover/Click |
Mar22 |
210927 |
34650 |
34830 |
34560 |
34646 |
+73 |
208 |
306 |
+25 |
Hover/Click |
Jun22 |
210927 |
34532 |
34532 |
34532 |
34532 |
+69 |
0 |
1 |
+0 |
Hover/Click |
Sep22 |
210927 |
34416 |
34416 |
34416 |
34416 |
+70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
217,222 |
98,536 |
+2,652 |
|
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 |
210927 |
4446.00 |
4472.00 |
4425.00 |
4433.00 |
-12.75 |
1,767,853 |
2,389,310 |
-11,302 |
Hover/Click |
Mar22 |
210927 |
4441.00 |
4464.00 |
4418.25 |
4425.50 |
-12.75 |
2,996 |
7,286 |
+1,481 |
Hover/Click |
Jun22 |
210927 |
4436.00 |
4453.00 |
4409.00 |
4415.50 |
-12.50 |
28 |
46,009 |
-3 |
Hover/Click |
Sep22 |
210927 |
4408.50 |
4408.50 |
4408.50 |
4408.50 |
-10.50 |
0 |
21 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,770,877 |
2,443,357 |
-9,824 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec21 |
210927 |
15319.00 |
15399.25 |
15084.00 |
15194.75 |
-124.00 |
601,005 |
221,519 |
-115 |
Hover/Click |
Mar22 |
210927 |
15324.00 |
15402.50 |
15089.50 |
15197.25 |
-122.75 |
848 |
653 |
-5 |
Hover/Click |
Jun22 |
210927 |
15175.00 |
15376.00 |
15093.25 |
15178.25 |
-129.75 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
601,853 |
222,182 |
-120 |
|
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 |
210927 |
2691.60 |
2731.40 |
2686.20 |
2716.00 |
+25.00 |
12,437 |
42,750 |
-765 |
Hover/Click |
Mar22 |
210927 |
2725.00 |
2725.00 |
2725.00 |
2725.00 |
+25.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
12,437 |
42,750 |
-765 |
|
Volatility Index(CBOE) |
Sep21 |
210915 |
19.50 |
19.83 |
18.95 |
19.79 |
+0.07 |
77,782 |
31,705 |
-16,810 |
|
Oct21 |
210927 |
19.75 |
20.38 |
19.30 |
20.11 |
+0.29 |
100,421 |
147,211 |
-2,717 |
|
Nov21 |
210927 |
21.50 |
21.85 |
21.12 |
21.68 |
+0.03 |
55,606 |
75,904 |
+5,687 |
|
Dec21 |
210927 |
22.20 |
22.50 |
21.90 |
22.44 |
+0.03 |
20,566 |
40,878 |
-1,555 |
|
Total Volume and Open Interest |
195,748 |
313,621 |
+1,866 |
|
S & P 600(CME) |
Sep21 |
210917 |
1333.85 |
1333.85 |
1333.85 |
1333.85 |
+4.15 |
|
|
|
|
Dec21 |
210927 |
1370.60 |
1370.60 |
1370.60 |
1370.60 |
+24.90 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec21 |
210927 |
2245.90 |
2290.80 |
2241.90 |
2277.00 |
+33.00 |
205,646 |
431,758 |
+111 |
Hover/Click |
Mar22 |
210927 |
2244.60 |
2287.30 |
2240.20 |
2274.20 |
+33.20 |
47 |
80 |
+1 |
Hover/Click |
Jun22 |
210927 |
2267.50 |
2267.50 |
2267.50 |
2267.50 |
+33.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
205,693 |
431,838 |
+112 |
|
Nikkei 225(CME) |
Dec21 |
210927 |
30085 |
30280 |
30015 |
30105 |
+20 |
7,007 |
22,743 |
+169 |
|
Mar22 |
210927 |
30065 |
30225 |
30025 |
30065 |
+20 |
5 |
4 |
+1 |
|
Total Volume and Open Interest |
7,012 |
22,747 |
+170 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec21 |
210927 |
30095 |
30230 |
29875 |
30070 |
-75 |
20,011 |
109,938 |
-120 |
|
Mar22 |
210927 |
29930 |
30075 |
29930 |
30030 |
+170 |
8 |
631 |
+7 |
|
Jun22 |
210927 |
29835 |
29835 |
29835 |
29835 |
+170 |
0 |
3,026 |
+0 |
|
Total Volume and Open Interest |
52,461 |
137,393 |
+1,626 |
|
Nikkei 225 Mini(JPX) |
Dec21 |
210927 |
30070 |
30235 |
30025 |
30080 |
-70 |
959,563 |
253,125 |
+35,967 |
|
Mar22 |
210927 |
29975 |
30175 |
29825 |
30030 |
+340 |
10,426 |
9,536 |
+939 |
|
Jun22 |
210927 |
29710 |
29945 |
29600 |
29800 |
+320 |
271 |
1,159 |
+129 |
|
Total Volume and Open Interest |
467,727 |
300,232 |
+21,343 |
|
Nikkei 225(JPX) |
Dec21 |
210927 |
30070 |
30230 |
30020 |
30080 |
-70 |
61,485 |
228,024 |
-1,360 |
|
Mar22 |
210927 |
30020 |
30170 |
29980 |
30030 |
-60 |
747 |
9,390 |
+103 |
|
Jun22 |
210927 |
29820 |
29820 |
29800 |
29800 |
-70 |
22 |
5,238 |
+211 |
|
Total Volume and Open Interest |
62,257 |
288,258 |
-869 |
|
Nikkei 225(CME) Yen |
Dec21 |
210927 |
30035 |
30235 |
29960 |
30055 |
+20 |
37,976 |
52,335 |
+986 |
|
Mar22 |
210927 |
29995 |
30140 |
29925 |
29995 |
+15 |
6 |
13 |
-3 |
|
Jun22 |
210927 |
29790 |
29790 |
29790 |
29790 |
+15 |
|
|
|
|
Total Volume and Open Interest |
37,982 |
52,351 |
+983 |
|
Nikkei 225(CME) e-Mini Yen |
Sep21 |
210909 |
30130 |
30130 |
30130 |
30130 |
+170 |
|
|
|
|
Dec21 |
210927 |
30060 |
30060 |
30060 |
30060 |
+20 |
|
|
|
|
Mar22 |
210927 |
30000 |
30000 |
30000 |
30000 |
+20 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Oct21 |
210927 |
6679.0 |
6691.5 |
6631.0 |
6642.5 |
+13.5 |
61,263 |
282,572 |
-9,274 |
|
Nov21 |
210927 |
6673.0 |
6673.5 |
6636.5 |
6636.5 |
+13.5 |
21 |
4 |
-4 |
|
Dec21 |
210927 |
6666.0 |
6666.0 |
6622.0 |
6626.0 |
+13.5 |
56 |
33,847 |
-4 |
|
Mar22 |
210927 |
6608.0 |
6608.0 |
6608.0 |
6608.0 |
+13.5 |
|
|
|
|
Jun22 |
210927 |
6469.0 |
6469.0 |
6469.0 |
6469.0 |
+13.5 |
|
|
|
|
Sep22 |
210927 |
6447.5 |
6447.5 |
6447.5 |
6447.5 |
+13.5 |
|
|
|
|
Total Volume and Open Interest |
61,340 |
325,928 |
-9,282 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Sep21 |
210927 |
24179 |
24490 |
23920 |
24168 |
unch |
135,027 |
105,856 |
-2,252 |
|
Oct21 |
210927 |
24174 |
24475 |
23910 |
24152 |
-2 |
6,824 |
6,151 |
+3,427 |
|
Total Volume and Open Interest |
142,281 |
119,103 |
+1,126 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec21 |
210927 |
15536.0 |
15699.0 |
15531.0 |
15563.0 |
+62.0 |
70,665 |
70,679 |
-1,959 |
|
Mar22 |
210927 |
15551.0 |
15674.0 |
15445.0 |
15547.0 |
+63.0 |
46 |
122 |
-9 |
|
Jun22 |
210927 |
15563.0 |
15563.0 |
15563.0 |
15563.0 |
+61.0 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
70,711 |
70,803 |
-1,968 |
|
Mini-DAX(EUREX) |
Sep21 |
210917 |
15690.0 |
15789.0 |
15594.0 |
15637.0 |
-23.0 |
52,229 |
13,656 |
-7,148 |
|
Dec21 |
210927 |
15542.0 |
15701.0 |
15531.0 |
15563.0 |
+62.0 |
56,990 |
18,340 |
-579 |
|
Mar22 |
210927 |
15640.0 |
15673.0 |
15525.0 |
15547.0 |
+63.0 |
42 |
69 |
+7 |
|
Total Volume and Open Interest |
57,032 |
18,409 |
-572 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep21 |
210917 |
4188 |
4216 |
4170 |
4170 |
-1 |
1,197,592 |
1,581,048 |
-878,264 |
|
Dec21 |
210927 |
4146 |
4180 |
4138 |
4147 |
+11 |
658,815 |
3,068,482 |
-26,113 |
|
Mar22 |
210927 |
4148 |
4152 |
4128 |
4131 |
+11 |
1,215 |
23,767 |
+987 |
|
Total Volume and Open Interest |
663,034 |
3,112,780 |
-22,562 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep21 |
210917 |
12092 |
12128 |
12080 |
12119 |
+89 |
68,732 |
91,424 |
-62,395 |
|
Dec21 |
210927 |
11851 |
11870 |
11649 |
11697 |
-111 |
27,060 |
126,710 |
+1,495 |
|
Mar22 |
210927 |
11736 |
11736 |
11574 |
11578 |
-111 |
0 |
203 |
-2 |
|
Total Volume and Open Interest |
27,060 |
126,916 |
+1,493 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec21 |
210927 |
7043.00 |
7097.50 |
7010.50 |
7032.00 |
+11.50 |
100,951 |
600,249 |
-2,875 |
|
Mar22 |
210927 |
6962.00 |
6962.00 |
6962.00 |
6962.00 |
+11.50 |
1 |
110 |
-1 |
|
Jun22 |
210927 |
6899.50 |
6899.50 |
6899.50 |
6899.50 |
+11.50 |
0 |
18 |
+0 |
|
Total Volume and Open Interest |
100,952 |
600,377 |
-2,876 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec21 |
210927 |
7293.0 |
7390.0 |
7271.0 |
7353.0 |
+51.0 |
41,862 |
269,599 |
-1,226 |
|
Mar22 |
210927 |
7274.0 |
7274.0 |
7274.0 |
7274.0 |
+51.0 |
0 |
267 |
+0 |
|
Jun22 |
210927 |
7274.0 |
7274.0 |
7274.0 |
7274.0 |
+51.0 |
|
|
|
|
Total Volume and Open Interest |
41,879 |
270,038 |
-1,234 |
|
FTSE MIB(ISE) |
Dec21 |
210927 |
25870.00 |
25920.00 |
25705.00 |
25837.00 |
+161.00 |
18,452 |
89,421 |
+1,188 |
|
Mar22 |
210927 |
25715.00 |
25770.00 |
25660.00 |
25727.00 |
+161.00 |
14 |
47 |
+11 |
|
Jun22 |
210927 |
25337.00 |
25337.00 |
25337.00 |
25337.00 |
+161.00 |
|
|
|
|
Total Volume and Open Interest |
18,466 |
89,468 |
+1,199 |
|
KOSPI 200(KFE) |
Dec21 |
210927 |
408.30 |
412.75 |
408.30 |
410.70 |
+1.45 |
267,419 |
251,407 |
-325 |
|
Mar22 |
210927 |
404.95 |
408.65 |
404.75 |
406.60 |
+0.85 |
553 |
7,449 |
-356 |
|
Jun22 |
210927 |
408.15 |
408.15 |
408.15 |
408.15 |
+1.45 |
0 |
6,272 |
+0 |
|
Total Volume and Open Interest |
267,972 |
277,208 |
-681 |
|
GSCI(CME) |
Weekly |
Monthly |
Oct21 |
210927 |
556.45 |
560.50 |
556.45 |
558.00 |
+10.55 |
13 |
1,631 |
+5 |
|
Nov21 |
210927 |
556.65 |
556.65 |
556.65 |
556.65 |
+10.55 |
|
|
|
|
Dec21 |
210927 |
554.65 |
554.65 |
554.65 |
554.65 |
+6.55 |
|
|
|
|
Total Volume and Open Interest |
13 |
1,631 |
+5 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|