|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed September 29, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Nov21 |
210929 |
1276.25 |
1288.50 |
1272.75 |
1283.75 |
+6.75 |
64,911 |
325,109 |
+3,934 |
Hover/Click |
|
Jan22 |
210929 |
1286.00 |
1298.00 |
1282.75 |
1293.50 |
+6.50 |
19,547 |
111,084 |
+2,189 |
Hover/Click |
|
Mar22 |
210929 |
1291.25 |
1303.00 |
1288.50 |
1298.50 |
+6.00 |
9,950 |
105,054 |
+356 |
Hover/Click |
|
May22 |
210929 |
1298.00 |
1308.00 |
1294.00 |
1304.00 |
+5.75 |
5,028 |
59,158 |
+1,107 |
Hover/Click |
|
Jul22 |
210929 |
1300.00 |
1309.25 |
1296.50 |
1305.75 |
+5.25 |
3,702 |
37,065 |
+245 |
Hover/Click |
|
Aug22 |
210929 |
1290.50 |
1300.25 |
1288.00 |
1296.75 |
+5.00 |
464 |
2,948 |
+76 |
Hover/Click |
|
Sep22 |
210929 |
1266.75 |
1272.75 |
1261.50 |
1269.25 |
+4.75 |
123 |
4,799 |
+48 |
Hover/Click |
|
Nov22 |
210929 |
1249.00 |
1258.50 |
1247.00 |
1254.50 |
+3.25 |
2,135 |
25,715 |
+600 |
Hover/Click |
|
Jan23 |
210929 |
1249.00 |
1258.00 |
1247.75 |
1254.75 |
+3.25 |
47 |
1,918 |
+24 |
Hover/Click |
|
Mar23 |
210929 |
1235.50 |
1240.00 |
1230.25 |
1235.25 |
+1.75 |
159 |
3,105 |
+86 |
Hover/Click |
|
May23 |
210929 |
1233.00 |
1235.25 |
1229.75 |
1230.00 |
+0.25 |
51 |
714 |
+26 |
Hover/Click |
|
Jul23 |
210929 |
1230.25 |
1234.25 |
1230.25 |
1230.25 |
unch |
13 |
202 |
+11 |
Hover/Click |
|
Aug23 |
210929 |
1223.25 |
1223.25 |
1223.25 |
1223.25 |
unch |
0 |
1 |
+0 |
Hover/Click |
|
Sep23 |
210929 |
1187.25 |
1187.25 |
1187.25 |
1187.25 |
unch |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
106,161 |
677,524 |
+8,714 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Oct21 |
210929 |
337.50 |
339.50 |
336.50 |
338.10 |
+0.80 |
19,397 |
20,360 |
-7,998 |
Hover/Click |
|
Dec21 |
210929 |
339.70 |
342.30 |
339.00 |
341.20 |
+1.70 |
43,247 |
171,228 |
+2,798 |
Hover/Click |
|
Jan22 |
210929 |
341.80 |
344.50 |
341.40 |
343.60 |
+1.80 |
10,924 |
49,708 |
-103 |
Hover/Click |
|
Mar22 |
210929 |
343.80 |
346.50 |
343.60 |
345.50 |
+1.50 |
6,848 |
53,184 |
+573 |
Hover/Click |
|
May22 |
210929 |
346.40 |
349.50 |
346.30 |
348.50 |
+1.70 |
3,282 |
27,476 |
+239 |
Hover/Click |
|
Jul22 |
210929 |
352.20 |
352.20 |
349.30 |
351.40 |
+1.70 |
3,364 |
20,810 |
+79 |
Hover/Click |
|
Aug22 |
210929 |
350.00 |
352.10 |
349.50 |
351.30 |
+1.50 |
768 |
4,841 |
+88 |
Hover/Click |
|
Sep22 |
210929 |
348.60 |
350.30 |
347.90 |
349.60 |
+1.40 |
647 |
4,268 |
-47 |
Hover/Click |
|
Oct22 |
210929 |
345.20 |
345.90 |
343.80 |
345.30 |
+1.20 |
213 |
3,374 |
+13 |
Hover/Click |
|
Dec22 |
210929 |
345.30 |
346.50 |
344.10 |
345.80 |
+1.20 |
714 |
7,151 |
-130 |
Hover/Click |
| Total Volume and Open Interest |
89,442 |
364,155 |
-4,465 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Oct21 |
210929 |
57.75 |
58.22 |
57.33 |
57.78 |
+0.01 |
21,920 |
17,165 |
-4,835 |
Hover/Click |
|
Dec21 |
210929 |
57.43 |
58.32 |
57.02 |
57.83 |
+0.37 |
65,241 |
156,739 |
-1,471 |
Hover/Click |
|
Jan22 |
210929 |
57.45 |
58.35 |
57.06 |
57.88 |
+0.38 |
16,064 |
51,375 |
+1,651 |
Hover/Click |
|
Mar22 |
210929 |
57.36 |
58.27 |
57.03 |
57.78 |
+0.37 |
12,126 |
54,325 |
+726 |
Hover/Click |
|
May22 |
210929 |
57.01 |
58.07 |
56.81 |
57.56 |
+0.35 |
6,931 |
43,977 |
+186 |
Hover/Click |
|
Jul22 |
210929 |
56.93 |
57.75 |
56.54 |
57.27 |
+0.33 |
5,451 |
34,935 |
+738 |
Hover/Click |
|
Aug22 |
210929 |
56.70 |
57.20 |
56.22 |
56.75 |
+0.30 |
1,718 |
4,545 |
+355 |
Hover/Click |
|
Sep22 |
210929 |
56.16 |
56.57 |
55.53 |
56.16 |
+0.28 |
1,148 |
3,552 |
+281 |
Hover/Click |
|
Oct22 |
210929 |
55.34 |
55.95 |
54.96 |
55.52 |
+0.25 |
465 |
4,236 |
+33 |
Hover/Click |
|
Dec22 |
210929 |
55.15 |
55.75 |
54.72 |
55.26 |
+0.25 |
871 |
12,845 |
-176 |
Hover/Click |
| Total Volume and Open Interest |
131,961 |
387,609 |
-2,505 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov21 |
210929 |
885.5 |
896.8 |
885.2 |
894.2 |
+8.5 |
8,723 |
72,758 |
+131 |
Hover/Click |
|
Jan22 |
210929 |
875.5 |
885.3 |
874.6 |
883.0 |
+8.0 |
10,433 |
69,996 |
+410 |
Hover/Click |
|
Mar22 |
210929 |
866.0 |
874.4 |
865.0 |
871.6 |
+6.4 |
3,090 |
39,067 |
+897 |
Hover/Click |
|
May22 |
210929 |
846.3 |
851.9 |
845.3 |
846.4 |
+1.9 |
1,764 |
13,896 |
+259 |
Hover/Click |
|
Jul22 |
210929 |
820.2 |
825.4 |
816.0 |
817.1 |
-1.3 |
164 |
9,830 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
24,393 |
209,035 |
+1,739 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec21 |
210929 |
533.50 |
541.00 |
533.50 |
539.00 |
+6.50 |
93,098 |
708,375 |
+1,873 |
Hover/Click |
|
Mar22 |
210929 |
541.75 |
548.75 |
541.50 |
547.00 |
+6.50 |
16,835 |
259,741 |
+1,113 |
Hover/Click |
|
May22 |
210929 |
547.00 |
553.50 |
546.50 |
551.75 |
+6.00 |
6,823 |
161,834 |
+949 |
Hover/Click |
|
Jul22 |
210929 |
546.00 |
553.00 |
546.00 |
551.50 |
+6.00 |
6,227 |
115,415 |
+15 |
Hover/Click |
|
Sep22 |
210929 |
526.25 |
528.00 |
521.00 |
525.75 |
+4.75 |
2,128 |
39,234 |
+295 |
Hover/Click |
|
Dec22 |
210929 |
515.75 |
522.00 |
515.50 |
520.00 |
+4.75 |
4,737 |
90,685 |
+413 |
Hover/Click |
|
Mar23 |
210929 |
524.00 |
528.50 |
522.75 |
526.75 |
+4.50 |
156 |
4,228 |
+1 |
Hover/Click |
|
May23 |
210929 |
529.75 |
531.00 |
529.75 |
529.75 |
+4.25 |
9 |
456 |
+4 |
Hover/Click |
|
Jul23 |
210929 |
529.00 |
532.75 |
528.75 |
531.00 |
+4.00 |
114 |
2,093 |
+41 |
Hover/Click |
|
Sep23 |
210929 |
489.75 |
489.75 |
489.75 |
489.75 |
+4.00 |
0 |
148 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
130,199 |
1,387,616 |
+4,704 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec21 |
210929 |
709.25 |
717.75 |
708.25 |
710.25 |
+3.75 |
47,318 |
193,257 |
-6,658 |
Hover/Click |
|
Mar22 |
210929 |
721.25 |
729.75 |
720.50 |
722.25 |
+3.25 |
14,684 |
73,901 |
+922 |
Hover/Click |
|
May22 |
210929 |
726.25 |
734.50 |
725.00 |
726.75 |
+3.00 |
6,853 |
30,514 |
-76 |
Hover/Click |
|
Jul22 |
210929 |
705.00 |
713.50 |
704.25 |
709.25 |
+5.50 |
3,327 |
31,881 |
+550 |
Hover/Click |
|
Sep22 |
210929 |
706.25 |
715.25 |
705.75 |
711.25 |
+6.00 |
847 |
4,916 |
+164 |
Hover/Click |
|
Dec22 |
210929 |
712.25 |
720.25 |
710.75 |
716.50 |
+5.75 |
1,124 |
14,667 |
+494 |
Hover/Click |
| Total Volume and Open Interest |
74,463 |
353,592 |
-4,491 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec21 |
210929 |
707.50 |
715.25 |
707.50 |
711.75 |
+6.75 |
19,472 |
130,202 |
+611 |
Hover/Click |
|
Mar22 |
210929 |
716.50 |
724.00 |
716.50 |
720.00 |
+6.50 |
4,824 |
57,467 |
-440 |
Hover/Click |
|
May22 |
210929 |
721.00 |
727.50 |
720.25 |
723.75 |
+6.50 |
1,674 |
16,950 |
+141 |
Hover/Click |
|
Jul22 |
210929 |
707.75 |
713.25 |
707.50 |
710.50 |
+5.25 |
1,085 |
13,972 |
+263 |
Hover/Click |
|
Sep22 |
210929 |
710.75 |
715.00 |
710.75 |
712.50 |
+5.00 |
303 |
1,942 |
-37 |
Hover/Click |
|
Dec22 |
210929 |
717.75 |
722.25 |
717.75 |
719.75 |
+4.50 |
328 |
3,399 |
-10 |
Hover/Click |
|
Mar23 |
210929 |
719.00 |
721.25 |
719.00 |
721.25 |
+4.75 |
28 |
300 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
27,722 |
224,629 |
+537 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec21 |
210929 |
908.00 |
914.75 |
901.50 |
903.50 |
-3.75 |
2,725 |
47,485 |
+87 |
Hover/Click |
|
Mar22 |
210929 |
897.50 |
900.75 |
888.00 |
890.25 |
-4.25 |
650 |
16,911 |
+149 |
Hover/Click |
|
May22 |
210929 |
883.75 |
887.50 |
875.75 |
877.25 |
-4.25 |
202 |
4,676 |
+54 |
Hover/Click |
|
Jul22 |
210929 |
866.25 |
869.25 |
858.50 |
861.25 |
-3.75 |
70 |
2,271 |
-8 |
Hover/Click |
|
Sep22 |
210929 |
784.00 |
786.00 |
782.00 |
784.00 |
+0.50 |
36 |
1,545 |
+6 |
Hover/Click |
|
Dec22 |
210929 |
777.00 |
781.50 |
777.00 |
779.25 |
-1.75 |
2 |
494 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
3,685 |
73,382 |
+288 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec21 |
210929 |
583.00 |
590.75 |
581.00 |
584.25 |
+1.00 |
381 |
3,809 |
-63 |
Hover/Click |
|
Mar22 |
210929 |
581.00 |
581.00 |
573.75 |
576.25 |
+1.50 |
93 |
638 |
+70 |
Hover/Click |
|
May22 |
210929 |
569.50 |
569.50 |
567.50 |
567.50 |
+0.75 |
23 |
153 |
+10 |
Hover/Click |
|
Jul22 |
210929 |
555.50 |
557.75 |
553.75 |
554.00 |
+2.50 |
4 |
68 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
501 |
4,746 |
+17 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Nov21 |
210929 |
13.84 |
13.91 |
13.78 |
13.81 |
-0.13 |
455 |
8,006 |
+30 |
Hover/Click |
|
Jan22 |
210929 |
14.06 |
14.13 |
14.00 |
14.04 |
-0.09 |
40 |
407 |
+11 |
Hover/Click |
|
Mar22 |
210929 |
14.19 |
14.26 |
14.15 |
14.21 |
-0.10 |
45 |
359 |
+31 |
Hover/Click |
|
May22 |
210929 |
14.23 |
14.29 |
14.23 |
14.29 |
-0.09 |
24 |
20 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
564 |
8,793 |
+91 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Oct21 |
210929 |
122.000 |
122.700 |
121.200 |
121.785 |
-0.215 |
6,581 |
29,312 |
-1,616 |
Hover/Click |
|
Dec21 |
210929 |
127.500 |
127.885 |
126.430 |
127.050 |
-0.450 |
13,510 |
128,471 |
+181 |
Hover/Click |
|
Feb22 |
210929 |
132.325 |
132.800 |
131.550 |
131.825 |
-0.500 |
7,102 |
55,144 |
+463 |
Hover/Click |
|
Apr22 |
210929 |
135.935 |
136.325 |
135.200 |
135.575 |
-0.360 |
5,243 |
52,813 |
+417 |
Hover/Click |
|
Jun22 |
210929 |
130.285 |
131.000 |
129.880 |
130.400 |
-0.150 |
1,957 |
19,505 |
-63 |
Hover/Click |
|
Aug22 |
210929 |
129.130 |
129.685 |
128.575 |
129.235 |
-0.015 |
440 |
4,768 |
+40 |
Hover/Click |
| Total Volume and Open Interest |
34,913 |
292,326 |
-558 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Sep21 |
210929 |
154.000 |
154.450 |
153.750 |
154.285 |
-0.115 |
530 |
974 |
-150 |
Hover/Click |
|
Oct21 |
210929 |
155.985 |
156.400 |
154.330 |
154.630 |
-1.500 |
1,466 |
6,412 |
-2 |
Hover/Click |
|
Nov21 |
210929 |
156.935 |
157.285 |
154.900 |
155.285 |
-1.765 |
2,513 |
16,222 |
-42 |
Hover/Click |
|
Jan22 |
210929 |
157.785 |
158.285 |
156.300 |
156.580 |
-1.405 |
1,517 |
9,637 |
+76 |
Hover/Click |
|
Mar22 |
210929 |
159.050 |
159.400 |
157.700 |
157.950 |
-1.085 |
621 |
4,352 |
+8 |
Hover/Click |
|
Apr22 |
210929 |
161.435 |
162.580 |
161.000 |
161.350 |
-0.800 |
300 |
1,389 |
+31 |
Hover/Click |
|
May22 |
210929 |
164.330 |
165.000 |
163.550 |
163.880 |
-0.950 |
240 |
1,464 |
+82 |
Hover/Click |
| Total Volume and Open Interest |
7,255 |
40,934 |
+24 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Oct21 |
210929 |
91.000 |
91.330 |
90.550 |
90.800 |
-0.880 |
10,970 |
26,224 |
-2,449 |
Hover/Click |
|
Dec21 |
210929 |
82.700 |
84.000 |
82.700 |
83.600 |
+0.020 |
11,560 |
97,281 |
-1,094 |
Hover/Click |
|
Feb22 |
210929 |
85.000 |
86.100 |
85.000 |
85.780 |
-0.220 |
4,721 |
41,292 |
-232 |
Hover/Click |
|
Apr22 |
210929 |
87.650 |
88.580 |
87.450 |
88.350 |
-0.230 |
2,471 |
36,229 |
+1 |
Hover/Click |
|
May22 |
210929 |
91.500 |
91.900 |
90.800 |
91.480 |
-0.450 |
12 |
964 |
+4 |
|
|
Jun22 |
210929 |
95.350 |
95.830 |
94.730 |
95.630 |
-0.220 |
741 |
19,020 |
-90 |
Hover/Click |
|
Jul22 |
210929 |
94.600 |
95.050 |
93.900 |
94.780 |
-0.220 |
329 |
5,322 |
+0 |
Hover/Click |
|
Aug22 |
210929 |
92.750 |
93.050 |
91.800 |
92.680 |
-0.300 |
185 |
3,510 |
+38 |
Hover/Click |
| Total Volume and Open Interest |
31,031 |
231,149 |
-3,810 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Oct21 |
210929 |
17.64 |
17.96 |
17.61 |
17.87 |
+0.23 |
50 |
4,688 |
-8 |
Hover/Click |
|
Nov21 |
210929 |
17.54 |
17.91 |
17.54 |
17.88 |
+0.34 |
102 |
5,357 |
+12 |
Hover/Click |
|
Dec21 |
210929 |
17.40 |
17.59 |
17.40 |
17.56 |
+0.19 |
25 |
2,925 |
+0 |
Hover/Click |
|
Jan22 |
210929 |
17.48 |
17.51 |
17.45 |
17.51 |
+0.08 |
6 |
1,806 |
+6 |
Hover/Click |
|
Feb22 |
210929 |
17.46 |
17.56 |
17.46 |
17.55 |
+0.09 |
7 |
1,447 |
+7 |
Hover/Click |
|
Mar22 |
210929 |
17.59 |
17.60 |
17.58 |
17.59 |
+0.02 |
8 |
1,295 |
+7 |
Hover/Click |
|
Apr22 |
210929 |
17.65 |
17.70 |
17.65 |
17.67 |
+0.05 |
7 |
772 |
+7 |
Hover/Click |
|
May22 |
210929 |
17.76 |
17.78 |
17.76 |
17.77 |
+0.06 |
5 |
807 |
+5 |
Hover/Click |
|
Jun22 |
210929 |
17.83 |
17.88 |
17.83 |
17.87 |
+0.09 |
27 |
691 |
+5 |
Hover/Click |
|
Jul22 |
210929 |
17.86 |
17.88 |
17.86 |
17.86 |
+0.02 |
8 |
390 |
+6 |
Hover/Click |
|
Aug22 |
210929 |
17.94 |
17.95 |
17.94 |
17.95 |
+0.07 |
9 |
370 |
+8 |
Hover/Click |
|
Sep22 |
210929 |
17.98 |
17.98 |
17.98 |
17.98 |
+0.03 |
9 |
294 |
+0 |
Hover/Click |
|
Oct22 |
210929 |
17.82 |
17.82 |
17.82 |
17.82 |
+0.02 |
34 |
219 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
399 |
25,473 |
+95 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec21 |
210929 |
2567 |
2602 |
2559 |
2589 |
+34 |
17,756 |
93,683 |
-1,364 |
Hover/Click |
|
Mar22 |
210929 |
2595 |
2631 |
2589 |
2616 |
+31 |
9,804 |
58,053 |
+103 |
Hover/Click |
|
May22 |
210929 |
2599 |
2633 |
2597 |
2618 |
+29 |
5,193 |
28,950 |
-469 |
Hover/Click |
|
Jul22 |
210929 |
2595 |
2621 |
2592 |
2606 |
+22 |
1,533 |
15,627 |
-55 |
Hover/Click |
|
Sep22 |
210929 |
2590 |
2605 |
2586 |
2589 |
+14 |
1,233 |
12,974 |
-62 |
Hover/Click |
|
Dec22 |
210929 |
2581 |
2586 |
2572 |
2574 |
+6 |
339 |
16,018 |
+77 |
Hover/Click |
|
Mar23 |
210929 |
2573 |
2578 |
2569 |
2569 |
+5 |
46 |
8,123 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
35,934 |
234,787 |
-1,740 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec21 |
210929 |
198.45 |
199.45 |
193.25 |
193.40 |
-5.20 |
11,580 |
131,322 |
+1,027 |
Hover/Click |
|
Mar22 |
210929 |
201.40 |
202.25 |
196.10 |
196.25 |
-5.20 |
4,516 |
69,788 |
-206 |
Hover/Click |
|
May22 |
210929 |
202.35 |
203.40 |
197.25 |
197.35 |
-5.25 |
3,698 |
45,870 |
+949 |
Hover/Click |
|
Jul22 |
210929 |
202.90 |
203.95 |
197.90 |
197.90 |
-5.30 |
1,636 |
15,021 |
+94 |
Hover/Click |
|
Sep22 |
210929 |
203.50 |
204.25 |
198.15 |
198.20 |
-5.35 |
732 |
9,144 |
+120 |
Hover/Click |
|
Dec22 |
210929 |
203.50 |
204.60 |
198.55 |
198.55 |
-5.45 |
208 |
13,976 |
-16 |
Hover/Click |
| Total Volume and Open Interest |
22,726 |
293,852 |
+2,156 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Nov21 |
210929 |
134.40 |
136.90 |
132.25 |
134.80 |
+1.30 |
412 |
10,274 |
+40 |
Hover/Click |
|
Jan22 |
210929 |
136.70 |
139.35 |
135.00 |
137.75 |
+1.65 |
15 |
891 |
+3 |
Hover/Click |
|
Mar22 |
210929 |
139.20 |
139.50 |
139.20 |
139.50 |
+1.65 |
3 |
446 |
+0 |
Hover/Click |
|
May22 |
210929 |
140.70 |
140.70 |
140.70 |
140.70 |
+1.65 |
0 |
59 |
+0 |
Hover/Click |
|
Jul22 |
210929 |
142.20 |
142.20 |
142.20 |
142.20 |
+1.65 |
|
|
|
Hover/Click |
|
Sep22 |
210929 |
143.95 |
143.95 |
143.95 |
143.95 |
+1.65 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
430 |
11,670 |
+42 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct21 |
210929 |
18.96 |
19.32 |
18.87 |
18.94 |
-0.04 |
45,653 |
20,932 |
-28,092 |
Hover/Click |
|
Mar22 |
210929 |
19.85 |
19.94 |
19.61 |
19.72 |
-0.12 |
54,259 |
419,023 |
+4,146 |
Hover/Click |
|
May22 |
210929 |
19.30 |
19.38 |
19.10 |
19.23 |
-0.07 |
15,550 |
156,901 |
+1,906 |
Hover/Click |
|
Jul22 |
210929 |
18.60 |
18.72 |
18.47 |
18.62 |
-0.02 |
7,883 |
107,775 |
-355 |
Hover/Click |
|
Oct22 |
210929 |
18.23 |
18.36 |
18.13 |
18.30 |
+0.02 |
4,632 |
92,472 |
+469 |
Hover/Click |
|
Mar23 |
210929 |
18.10 |
18.23 |
18.01 |
18.19 |
+0.06 |
2,041 |
39,551 |
+460 |
Hover/Click |
|
May23 |
210929 |
16.98 |
17.20 |
16.98 |
17.16 |
+0.07 |
273 |
16,507 |
+29 |
Hover/Click |
|
Jul23 |
210929 |
16.32 |
16.48 |
16.24 |
16.43 |
+0.09 |
86 |
19,976 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
131,229 |
898,584 |
-21,165 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec21 |
210929 |
1794 |
1842 |
1794 |
1839 |
+45 |
10,741 |
76,416 |
-3,499 |
Hover/Click |
|
Mar22 |
210929 |
1793 |
1830 |
1793 |
1827 |
+34 |
10,886 |
74,652 |
-431 |
Hover/Click |
|
May22 |
210929 |
1785 |
1817 |
1785 |
1814 |
+30 |
3,437 |
39,898 |
+544 |
Hover/Click |
|
Jul22 |
210929 |
1783 |
1793 |
1772 |
1790 |
+24 |
2,805 |
26,432 |
+491 |
Hover/Click |
|
Sep22 |
210929 |
1755 |
1765 |
1749 |
1762 |
+18 |
2,881 |
34,094 |
+400 |
Hover/Click |
|
Dec22 |
210929 |
1740 |
1747 |
1733 |
1744 |
+14 |
2,707 |
20,953 |
+598 |
Hover/Click |
|
Mar23 |
210929 |
1734 |
1736 |
1726 |
1735 |
+11 |
869 |
7,465 |
+312 |
Hover/Click |
| Total Volume and Open Interest |
34,822 |
281,940 |
-1,115 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Dec21 |
210929 |
510.40 |
511.20 |
504.00 |
505.00 |
-4.80 |
2,108 |
27,202 |
+5 |
Hover/Click |
|
Mar22 |
210929 |
510.60 |
512.40 |
505.90 |
507.20 |
-4.00 |
988 |
24,069 |
+370 |
Hover/Click |
|
May22 |
210929 |
504.90 |
505.60 |
500.20 |
502.70 |
-1.80 |
329 |
9,343 |
-51 |
Hover/Click |
|
Aug22 |
210929 |
495.20 |
495.60 |
491.00 |
493.50 |
-1.10 |
280 |
6,325 |
-185 |
Hover/Click |
|
Oct22 |
210929 |
483.90 |
486.60 |
483.00 |
485.20 |
-0.50 |
236 |
3,456 |
-58 |
Hover/Click |
| Total Volume and Open Interest |
4,119 |
71,647 |
+238 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct21 |
210929 |
101.91 |
103.94 |
101.91 |
103.94 |
+3.03 |
0 |
49 |
+0 |
Hover/Click |
|
Dec21 |
210929 |
99.74 |
104.03 |
99.53 |
101.94 |
+1.91 |
40,991 |
140,700 |
+2,394 |
Hover/Click |
|
Mar22 |
210929 |
98.55 |
102.66 |
98.25 |
100.74 |
+2.04 |
16,771 |
73,576 |
+1,352 |
Hover/Click |
|
May22 |
210929 |
97.81 |
101.70 |
97.56 |
99.95 |
+2.14 |
5,784 |
21,948 |
+267 |
Hover/Click |
|
Jul22 |
210929 |
95.29 |
99.00 |
95.11 |
97.46 |
+1.97 |
3,019 |
17,083 |
+505 |
Hover/Click |
|
Oct22 |
210929 |
88.19 |
88.19 |
88.19 |
88.19 |
+0.16 |
2 |
6 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
69,960 |
277,849 |
+6,278 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Nov21 |
210929 |
616.0 |
624.5 |
603.0 |
606.5 |
-9.2 |
148 |
1,438 |
+30 |
|
|
Jan22 |
210929 |
642.5 |
642.5 |
626.5 |
629.5 |
-8.4 |
33 |
286 |
+8 |
|
|
Mar22 |
210929 |
639.8 |
639.8 |
639.8 |
639.8 |
-8.4 |
1 |
31 |
+1 |
|
|
May22 |
210929 |
650.6 |
650.6 |
650.6 |
650.6 |
-8.4 |
0 |
19 |
+0 |
|
|
Jul22 |
210929 |
652.7 |
652.7 |
652.7 |
652.7 |
-8.4 |
0 |
2 |
+0 |
|
|
Sep22 |
210929 |
652.7 |
652.7 |
652.7 |
652.7 |
-8.4 |
|
|
|
|
|
Nov22 |
210929 |
652.7 |
652.7 |
652.7 |
652.7 |
-8.4 |
|
|
|
|
| Total Volume and Open Interest |
182 |
1,776 |
+39 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Nov21 |
210929 |
74.38 |
75.79 |
73.74 |
74.83 |
-0.46 |
350,382 |
461,566 |
-4,103 |
Hover/Click |
|
Dec21 |
210929 |
73.95 |
75.39 |
73.37 |
74.50 |
-0.40 |
152,837 |
338,272 |
+7,797 |
Hover/Click |
|
Jan22 |
210929 |
73.47 |
74.81 |
72.82 |
73.99 |
-0.34 |
50,842 |
138,771 |
+133 |
Hover/Click |
|
Feb22 |
210929 |
72.93 |
74.18 |
72.23 |
73.41 |
-0.29 |
18,894 |
85,769 |
+845 |
Hover/Click |
|
Mar22 |
210929 |
72.27 |
73.54 |
71.69 |
72.84 |
-0.25 |
24,256 |
115,451 |
-375 |
Hover/Click |
|
Apr22 |
210929 |
71.73 |
72.91 |
71.10 |
72.27 |
-0.21 |
8,846 |
54,735 |
+894 |
Hover/Click |
|
May22 |
210929 |
71.11 |
72.36 |
70.50 |
71.70 |
-0.17 |
6,782 |
47,716 |
-687 |
Hover/Click |
|
Jun22 |
210929 |
70.62 |
71.75 |
69.87 |
71.11 |
-0.16 |
30,888 |
163,422 |
+2,300 |
Hover/Click |
|
Jul22 |
210929 |
70.09 |
71.08 |
69.67 |
70.50 |
-0.14 |
4,878 |
39,554 |
-717 |
Hover/Click |
|
Aug22 |
210929 |
69.36 |
70.30 |
68.84 |
69.90 |
-0.10 |
2,972 |
36,038 |
-455 |
Hover/Click |
|
Sep22 |
210929 |
68.68 |
69.87 |
68.15 |
69.32 |
-0.08 |
11,435 |
62,093 |
-434 |
Hover/Click |
|
Oct22 |
210929 |
68.66 |
69.04 |
68.41 |
68.76 |
-0.06 |
6,922 |
28,803 |
-204 |
Hover/Click |
|
Nov22 |
210929 |
67.99 |
68.78 |
67.54 |
68.27 |
-0.04 |
3,182 |
38,232 |
+1,502 |
Hover/Click |
|
Dec22 |
210929 |
67.28 |
68.33 |
66.57 |
67.78 |
-0.04 |
38,915 |
189,255 |
+1,621 |
Hover/Click |
|
Jan23 |
210929 |
67.00 |
67.28 |
66.56 |
67.26 |
-0.01 |
1,114 |
26,820 |
+621 |
Hover/Click |
|
Feb23 |
210929 |
66.74 |
66.74 |
66.08 |
66.74 |
unch |
324 |
16,555 |
+118 |
Hover/Click |
| Total Volume and Open Interest |
732,164 |
2,157,090 |
+13,363 |
|
| e-miNY Crude Oil(NYM) |
|
Nov21 |
210929 |
74.325 |
75.775 |
73.725 |
74.825 |
-0.475 |
11,674 |
3,102 |
+456 |
|
|
Dec21 |
210929 |
74.050 |
75.375 |
73.375 |
74.500 |
-0.400 |
874 |
1,029 |
+54 |
|
|
Jan22 |
210929 |
73.525 |
74.700 |
72.850 |
74.000 |
-0.325 |
90 |
180 |
+40 |
|
|
Feb22 |
210929 |
73.400 |
73.400 |
73.400 |
73.400 |
-0.300 |
2 |
47 |
-1 |
|
|
Mar22 |
210929 |
72.750 |
73.475 |
72.750 |
72.850 |
-0.250 |
1 |
68 |
-1 |
|
|
Apr22 |
210929 |
71.250 |
72.500 |
71.225 |
72.275 |
-0.200 |
2 |
63 |
+0 |
|
|
May22 |
210929 |
70.625 |
72.300 |
70.625 |
71.700 |
-0.175 |
6 |
32 |
+4 |
|
|
Jun22 |
210929 |
70.875 |
71.100 |
70.300 |
71.100 |
-0.175 |
8 |
108 |
+5 |
|
|
Jul22 |
210929 |
71.075 |
71.075 |
70.500 |
70.500 |
-0.150 |
0 |
17 |
+0 |
|
|
Aug22 |
210929 |
69.900 |
69.900 |
69.900 |
69.900 |
-0.100 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
12,661 |
4,809 |
+559 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Oct21 |
210929 |
227.60 |
231.68 |
225.31 |
230.75 |
+1.85 |
33,726 |
36,395 |
-8,982 |
Hover/Click |
|
Nov21 |
210929 |
227.09 |
231.49 |
225.03 |
230.47 |
+1.87 |
60,580 |
128,711 |
+10,906 |
Hover/Click |
|
Dec21 |
210929 |
226.27 |
230.84 |
224.64 |
229.94 |
+1.75 |
27,573 |
84,505 |
+3,956 |
Hover/Click |
|
Jan22 |
210929 |
226.20 |
229.79 |
223.86 |
229.05 |
+1.69 |
13,016 |
39,530 |
+638 |
Hover/Click |
|
Feb22 |
210929 |
223.89 |
228.23 |
222.41 |
227.52 |
+1.66 |
8,570 |
23,614 |
-1,378 |
Hover/Click |
|
Mar22 |
210929 |
221.61 |
226.14 |
220.50 |
225.51 |
+1.63 |
5,718 |
36,731 |
+329 |
Hover/Click |
|
Apr22 |
210929 |
219.85 |
223.69 |
218.37 |
223.28 |
+1.58 |
1,672 |
11,812 |
+25 |
Hover/Click |
|
May22 |
210929 |
219.46 |
222.31 |
219.46 |
221.78 |
+1.57 |
1,230 |
10,242 |
+212 |
Hover/Click |
|
Jun22 |
210929 |
216.94 |
221.12 |
215.84 |
220.58 |
+1.55 |
3,868 |
27,632 |
+424 |
Hover/Click |
|
Jul22 |
210929 |
218.40 |
220.41 |
217.75 |
220.04 |
+1.58 |
1,139 |
4,992 |
+206 |
Hover/Click |
|
Aug22 |
210929 |
219.65 |
219.90 |
219.30 |
219.70 |
+1.62 |
819 |
3,129 |
-39 |
Hover/Click |
|
Sep22 |
210929 |
216.91 |
219.75 |
216.91 |
219.49 |
+1.66 |
783 |
3,005 |
+21 |
Hover/Click |
|
Oct22 |
210929 |
215.02 |
220.00 |
215.02 |
219.38 |
+1.69 |
296 |
3,080 |
+135 |
Hover/Click |
|
Nov22 |
210929 |
219.14 |
219.14 |
216.96 |
219.14 |
+1.68 |
265 |
1,746 |
+107 |
Hover/Click |
| Total Volume and Open Interest |
161,325 |
442,276 |
+7,005 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Oct21 |
210929 |
217.95 |
223.33 |
216.27 |
222.93 |
+2.74 |
37,691 |
32,781 |
-9,311 |
Hover/Click |
|
Nov21 |
210929 |
212.63 |
217.95 |
210.59 |
217.50 |
+2.75 |
75,247 |
138,474 |
+1,799 |
Hover/Click |
|
Dec21 |
210929 |
209.04 |
214.33 |
207.47 |
213.77 |
+2.29 |
29,408 |
65,087 |
+1,951 |
Hover/Click |
|
Jan22 |
210929 |
207.91 |
212.67 |
206.14 |
212.10 |
+2.08 |
13,049 |
25,058 |
+381 |
Hover/Click |
|
Feb22 |
210929 |
207.67 |
212.40 |
206.00 |
211.81 |
+1.98 |
6,171 |
12,026 |
+429 |
Hover/Click |
|
Mar22 |
210929 |
208.34 |
213.10 |
206.78 |
212.57 |
+1.96 |
3,254 |
17,155 |
+339 |
Hover/Click |
|
Apr22 |
210929 |
220.32 |
223.90 |
220.25 |
223.80 |
+1.84 |
2,061 |
9,519 |
+259 |
Hover/Click |
|
May22 |
210929 |
220.31 |
224.10 |
220.31 |
223.82 |
+1.73 |
1,013 |
7,010 |
-4 |
Hover/Click |
|
Jun22 |
210929 |
217.86 |
222.84 |
217.05 |
222.40 |
+1.62 |
1,870 |
6,989 |
+391 |
Hover/Click |
|
Jul22 |
210929 |
218.28 |
220.65 |
217.52 |
220.33 |
+1.58 |
569 |
3,688 |
+114 |
Hover/Click |
| Total Volume and Open Interest |
171,653 |
327,170 |
-3,353 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Oct21 |
210929 |
222.93 |
222.93 |
222.93 |
222.93 |
+2.74 |
1 |
2 |
+0 |
|
|
Nov21 |
210929 |
217.50 |
217.50 |
217.50 |
217.50 |
+2.75 |
0 |
1 |
+0 |
|
|
Dec21 |
210929 |
213.77 |
213.77 |
213.77 |
213.77 |
+2.29 |
|
|
|
|
|
Jan22 |
210929 |
212.10 |
212.10 |
212.10 |
212.10 |
+2.08 |
|
|
|
|
| Total Volume and Open Interest |
1 |
3 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Nov21 |
210929 |
5.857 |
5.955 |
5.421 |
5.477 |
-0.403 |
130,654 |
277,362 |
-2,636 |
Hover/Click |
|
Dec21 |
210929 |
5.960 |
6.063 |
5.542 |
5.595 |
-0.390 |
26,981 |
93,213 |
-1,130 |
Hover/Click |
|
Jan22 |
210929 |
6.040 |
6.141 |
5.623 |
5.675 |
-0.383 |
22,282 |
163,121 |
+1,028 |
Hover/Click |
|
Feb22 |
210929 |
5.921 |
6.011 |
5.507 |
5.560 |
-0.369 |
11,763 |
58,143 |
-254 |
Hover/Click |
|
Mar22 |
210929 |
5.516 |
5.561 |
5.120 |
5.166 |
-0.318 |
15,597 |
125,222 |
+1,388 |
Hover/Click |
|
Apr22 |
210929 |
4.112 |
4.112 |
3.856 |
3.886 |
-0.140 |
11,325 |
118,931 |
-39 |
Hover/Click |
|
May22 |
210929 |
3.864 |
3.890 |
3.708 |
3.730 |
-0.114 |
5,655 |
117,808 |
-396 |
Hover/Click |
|
Jun22 |
210929 |
3.890 |
3.916 |
3.742 |
3.764 |
-0.108 |
3,930 |
41,308 |
+626 |
Hover/Click |
|
Jul22 |
210929 |
3.937 |
3.953 |
3.786 |
3.807 |
-0.104 |
3,055 |
37,875 |
+72 |
Hover/Click |
|
Aug22 |
210929 |
3.921 |
3.951 |
3.791 |
3.812 |
-0.102 |
2,079 |
32,189 |
+183 |
Hover/Click |
|
Sep22 |
210929 |
3.896 |
3.922 |
3.772 |
3.793 |
-0.100 |
2,804 |
33,808 |
-573 |
Hover/Click |
|
Oct22 |
210929 |
3.929 |
3.962 |
3.802 |
3.822 |
-0.099 |
2,670 |
87,621 |
-46 |
Hover/Click |
|
Nov22 |
210929 |
3.978 |
4.020 |
3.877 |
3.898 |
-0.095 |
1,026 |
32,320 |
+23 |
Hover/Click |
|
Dec22 |
210929 |
4.139 |
4.151 |
4.030 |
4.047 |
-0.096 |
1,106 |
26,279 |
+368 |
Hover/Click |
|
Jan23 |
210929 |
4.240 |
4.240 |
4.115 |
4.132 |
-0.092 |
1,051 |
23,178 |
+153 |
Hover/Click |
|
Feb23 |
210929 |
4.115 |
4.125 |
4.031 |
4.048 |
-0.082 |
360 |
9,497 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
294,197 |
1,377,135 |
-7,891 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Nov21 |
210929 |
78.25 |
79.40 |
77.50 |
78.64 |
-0.45 |
231,127 |
167,892 |
-43,311 |
Hover/Click |
|
Dec21 |
210929 |
77.51 |
78.73 |
76.77 |
78.09 |
-0.26 |
366,630 |
597,888 |
+10,755 |
Hover/Click |
|
Jan22 |
210929 |
76.73 |
77.93 |
75.99 |
77.34 |
-0.20 |
130,533 |
274,147 |
+4,640 |
Hover/Click |
|
Feb22 |
210929 |
75.98 |
77.16 |
75.26 |
76.61 |
-0.17 |
58,885 |
138,799 |
+2,209 |
Hover/Click |
|
Mar22 |
210929 |
75.32 |
76.51 |
74.60 |
75.95 |
-0.15 |
58,104 |
143,022 |
-667 |
Hover/Click |
|
Apr22 |
210929 |
74.77 |
75.89 |
73.99 |
75.34 |
-0.13 |
24,048 |
50,527 |
-2,021 |
Hover/Click |
|
May22 |
210929 |
74.21 |
75.32 |
73.43 |
74.79 |
-0.10 |
19,567 |
51,388 |
-2,113 |
Hover/Click |
|
Jun22 |
210929 |
73.67 |
74.78 |
72.89 |
74.26 |
-0.07 |
60,342 |
179,113 |
+1,110 |
Hover/Click |
|
Jul22 |
210929 |
73.30 |
74.24 |
72.47 |
73.73 |
-0.05 |
10,136 |
52,043 |
+825 |
Hover/Click |
|
Aug22 |
210929 |
73.57 |
73.57 |
73.18 |
73.23 |
-0.04 |
5,671 |
34,021 |
+1,839 |
Hover/Click |
|
Sep22 |
210929 |
72.70 |
72.85 |
72.56 |
72.74 |
-0.03 |
5,703 |
45,334 |
+85 |
Hover/Click |
|
Oct22 |
210929 |
72.27 |
72.27 |
72.27 |
72.27 |
-0.01 |
2,379 |
25,777 |
-80 |
Hover/Click |
|
Nov22 |
210929 |
71.46 |
71.82 |
71.46 |
71.82 |
+0.01 |
2,034 |
26,212 |
-336 |
Hover/Click |
|
Dec22 |
210929 |
70.83 |
71.86 |
70.08 |
71.38 |
+0.03 |
50,483 |
185,528 |
+108 |
Hover/Click |
| Total Volume and Open Interest |
1,049,975 |
2,337,940 |
-24,331 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Oct21 |
210929 |
658.25 |
670.25 |
653.50 |
666.75 |
+2.50 |
103,600 |
125,236 |
-6,057 |
Hover/Click |
|
Nov21 |
210929 |
657.25 |
669.75 |
653.00 |
666.25 |
+2.50 |
146,207 |
210,257 |
-2,874 |
Hover/Click |
|
Dec21 |
210929 |
654.00 |
665.75 |
649.25 |
662.50 |
+2.75 |
113,898 |
229,768 |
+6,818 |
Hover/Click |
|
Jan22 |
210929 |
650.50 |
661.75 |
645.75 |
659.00 |
+3.00 |
59,040 |
114,660 |
+7,091 |
Hover/Click |
|
Feb22 |
210929 |
649.25 |
658.00 |
643.00 |
655.50 |
+2.75 |
30,486 |
45,271 |
+4,866 |
Hover/Click |
|
Mar22 |
210929 |
643.75 |
654.25 |
639.50 |
651.75 |
+2.50 |
19,698 |
52,278 |
+4,450 |
Hover/Click |
|
Apr22 |
210929 |
643.00 |
650.25 |
635.50 |
647.75 |
+2.25 |
4,902 |
14,592 |
+5 |
Hover/Click |
|
May22 |
210929 |
635.25 |
646.25 |
633.00 |
644.00 |
+2.25 |
4,352 |
16,574 |
-350 |
Hover/Click |
|
Jun22 |
210929 |
634.00 |
642.25 |
628.25 |
640.00 |
+2.00 |
17,573 |
63,866 |
+450 |
Hover/Click |
|
Jul22 |
210929 |
629.00 |
640.00 |
627.75 |
638.00 |
+2.25 |
2,234 |
11,814 |
-58 |
Hover/Click |
| Total Volume and Open Interest |
519,073 |
978,631 |
+14,241 |
|
| Ethanol(CBOT) |
|
Oct21 |
210929 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
|
Nov21 |
210929 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
|
Dec21 |
210929 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
|
Jan22 |
210929 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Feb22 |
210929 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Mar22 |
210929 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Apr22 |
210929 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
May22 |
210929 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Nov21 |
210929 |
74.42 |
75.77 |
73.73 |
74.83 |
-0.46 |
40,583 |
64,228 |
-1,248 |
Hover/Click |
|
Dec21 |
210929 |
74.06 |
75.38 |
73.41 |
74.50 |
-0.40 |
71,257 |
117,567 |
+291 |
Hover/Click |
|
Jan22 |
210929 |
73.21 |
74.79 |
72.86 |
73.99 |
-0.34 |
41,372 |
36,841 |
+1,173 |
Hover/Click |
|
Feb22 |
210929 |
72.76 |
74.12 |
72.41 |
73.41 |
-0.29 |
22,637 |
15,503 |
-142 |
Hover/Click |
|
Mar22 |
210929 |
72.15 |
73.55 |
71.66 |
72.84 |
-0.25 |
14,219 |
38,212 |
+392 |
Hover/Click |
|
Apr22 |
210929 |
71.43 |
72.75 |
71.09 |
72.27 |
-0.21 |
4,393 |
12,461 |
+595 |
Hover/Click |
|
May22 |
210929 |
70.85 |
71.75 |
70.50 |
71.70 |
-0.17 |
1,626 |
8,105 |
+121 |
Hover/Click |
|
Jun22 |
210929 |
70.37 |
71.52 |
69.91 |
71.11 |
-0.16 |
13,634 |
56,671 |
+1,452 |
Hover/Click |
|
Jul22 |
210929 |
69.85 |
70.86 |
69.55 |
70.50 |
-0.14 |
809 |
4,696 |
+36 |
Hover/Click |
|
Aug22 |
210929 |
69.90 |
69.90 |
69.90 |
69.90 |
-0.10 |
464 |
4,967 |
-3 |
Hover/Click |
|
Sep22 |
210929 |
69.32 |
69.32 |
69.32 |
69.32 |
-0.08 |
3,456 |
11,868 |
+655 |
Hover/Click |
|
Oct22 |
210929 |
68.76 |
68.76 |
68.76 |
68.76 |
-0.06 |
558 |
5,892 |
+205 |
Hover/Click |
|
Nov22 |
210929 |
68.27 |
68.27 |
68.27 |
68.27 |
-0.04 |
211 |
6,895 |
+71 |
Hover/Click |
|
Dec22 |
210929 |
66.68 |
67.82 |
66.68 |
67.78 |
-0.04 |
14,874 |
81,466 |
+304 |
Hover/Click |
|
Jan23 |
210929 |
67.26 |
67.26 |
67.26 |
67.26 |
-0.01 |
79 |
2,874 |
+0 |
Hover/Click |
|
Feb23 |
210929 |
66.74 |
66.74 |
66.74 |
66.74 |
unch |
35 |
1,707 |
-7 |
Hover/Click |
| Total Volume and Open Interest |
235,483 |
550,997 |
+4,850 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec21 |
210929 |
93.730 |
94.440 |
93.685 |
94.353 |
+0.573 |
21,078 |
49,304 |
+1,570 |
Hover/Click |
|
Mar22 |
210929 |
93.720 |
94.345 |
93.620 |
94.293 |
+0.583 |
25 |
620 |
+0 |
Hover/Click |
|
Jun22 |
210929 |
94.220 |
94.262 |
94.220 |
94.262 |
+0.582 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
21,103 |
49,931 |
+1,570 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec21 |
210929 |
72.44 |
72.67 |
71.73 |
71.86 |
-0.58 |
79,894 |
176,752 |
-3,497 |
Hover/Click |
|
Mar22 |
210929 |
72.50 |
72.70 |
71.77 |
71.90 |
-0.57 |
11 |
128 |
+6 |
Hover/Click |
|
Jun22 |
210929 |
72.15 |
72.61 |
71.80 |
71.91 |
-0.58 |
0 |
31 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
79,985 |
177,633 |
-3,484 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec21 |
210929 |
135.38 |
135.55 |
134.12 |
134.35 |
-0.99 |
81,945 |
157,460 |
-1,071 |
Hover/Click |
|
Mar22 |
210929 |
135.48 |
135.56 |
134.15 |
134.36 |
-1.00 |
23 |
607 |
+2 |
Hover/Click |
|
Jun22 |
210929 |
134.26 |
135.44 |
134.07 |
134.26 |
-1.02 |
0 |
336 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
82,210 |
159,312 |
-1,011 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec21 |
210929 |
78.83 |
78.93 |
78.27 |
78.44 |
-0.43 |
71,514 |
119,138 |
-2,050 |
Hover/Click |
|
Mar22 |
210929 |
78.82 |
78.93 |
78.29 |
78.45 |
-0.43 |
42 |
1,415 |
+2 |
Hover/Click |
|
Jun22 |
210929 |
78.45 |
78.88 |
78.27 |
78.41 |
-0.43 |
8 |
201 |
+6 |
Hover/Click |
|
Sep22 |
210929 |
78.34 |
78.79 |
78.28 |
78.33 |
-0.44 |
0 |
149 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
71,646 |
121,861 |
-2,016 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec21 |
210929 |
89.73 |
89.97 |
89.29 |
89.35 |
-0.31 |
107,552 |
199,715 |
+11,970 |
Hover/Click |
|
Mar22 |
210929 |
89.73 |
90.06 |
89.40 |
89.45 |
-0.31 |
56 |
623 |
-8 |
Hover/Click |
|
Jun22 |
210929 |
89.51 |
90.06 |
89.49 |
89.51 |
-0.33 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
107,636 |
200,637 |
+11,953 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec21 |
210929 |
107.84 |
107.96 |
107.07 |
107.20 |
-0.52 |
17,845 |
55,473 |
-29 |
Hover/Click |
|
Mar22 |
210929 |
108.21 |
108.22 |
107.39 |
107.48 |
-0.52 |
0 |
85 |
+0 |
Hover/Click |
|
Jun22 |
210929 |
107.72 |
108.27 |
107.72 |
107.72 |
-0.53 |
0 |
25 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
17,845 |
55,592 |
-29 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec21 |
210929 |
117.00 |
117.07 |
116.06 |
116.18 |
-0.77 |
132,845 |
641,223 |
-9,940 |
Hover/Click |
|
Mar22 |
210929 |
117.27 |
117.33 |
116.33 |
116.44 |
-0.77 |
372 |
12,896 |
-61 |
Hover/Click |
|
Jun22 |
210929 |
117.00 |
117.49 |
116.56 |
116.66 |
-0.77 |
16 |
1,178 |
-8 |
Hover/Click |
| Total Volume and Open Interest |
133,788 |
657,733 |
-10,165 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec21 |
210929 |
486.50 |
487.75 |
478.88 |
481.38 |
-4.75 |
41,096 |
171,600 |
-1,576 |
Hover/Click |
|
Mar22 |
210929 |
475.13 |
481.25 |
472.88 |
475.13 |
-4.63 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
41,099 |
171,630 |
-1,578 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Oct21 |
210929 |
184.05 |
185.40 |
183.60 |
184.10 |
-0.05 |
7,896 |
17,820 |
-3,043 |
|
|
Nov21 |
210929 |
183.35 |
184.55 |
182.75 |
183.30 |
-0.05 |
3,769 |
4,731 |
+3,019 |
|
|
Dec21 |
210929 |
183.20 |
183.50 |
181.80 |
182.30 |
-0.10 |
21 |
953 |
+16 |
Hover/Click |
|
Jan22 |
210929 |
181.20 |
182.25 |
180.80 |
181.20 |
-0.05 |
|
|
|
|
| Total Volume and Open Interest |
11,686 |
23,504 |
-8 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec21 |
210929 |
159~020 |
160~030 |
158~220 |
159~030 |
-0~070 |
499,382 |
1,214,418 |
+5,771 |
Hover/Click |
|
Mar22 |
210929 |
157~180 |
158~150 |
157~110 |
157~180 |
-0~070 |
6 |
15 |
+5 |
Hover/Click |
|
Jun22 |
210929 |
157~180 |
157~180 |
157~180 |
157~180 |
-0~070 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
499,388 |
1,214,433 |
+5,776 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec21 |
210929 |
131~140 |
131~255 |
131~100 |
131~150 |
unch |
1,813,289 |
4,004,553 |
-97 |
Hover/Click |
|
Mar22 |
210929 |
130~220 |
131~005 |
130~200 |
130~215 |
-0~015 |
11 |
219 |
+7 |
Hover/Click |
|
Jun22 |
210929 |
130~145 |
130~145 |
130~145 |
130~145 |
-0~015 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,813,300 |
4,004,772 |
-90 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210929 |
123~064 |
123~102 |
123~034 |
123~076 |
+0~030 |
905 |
887 |
-767 |
Hover/Click |
|
Dec21 |
210929 |
122~186 |
122~250 |
122~170 |
122~210 |
+0~022 |
876,276 |
3,610,008 |
-5,583 |
Hover/Click |
|
Mar22 |
210929 |
122~016 |
122~016 |
122~016 |
122~016 |
+0~022 |
0 |
22 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
877,181 |
3,610,917 |
-6,350 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep21 |
210929 |
110~073 |
110~075 |
110~071 |
110~071 |
+0~002 |
366 |
7,008 |
-63 |
Hover/Click |
|
Dec21 |
210929 |
109~316 |
110~006 |
109~314 |
110~002 |
+0~004 |
388,101 |
1,822,657 |
-27,894 |
Hover/Click |
|
Mar22 |
210929 |
110~002 |
110~002 |
110~002 |
110~002 |
+0~004 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
388,467 |
1,829,666 |
-27,957 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Dec21 |
210929 |
99.820 |
99.825 |
99.815 |
99.820 |
unch |
252,437 |
1,155,688 |
+21,221 |
|
|
Mar22 |
210929 |
99.845 |
99.850 |
99.845 |
99.845 |
unch |
195,430 |
1,026,645 |
+14,491 |
|
|
Jun22 |
210929 |
99.790 |
99.795 |
99.785 |
99.785 |
unch |
188,561 |
853,444 |
+25,064 |
|
|
Sep22 |
210929 |
99.675 |
99.680 |
99.670 |
99.675 |
+0.010 |
258,277 |
789,201 |
-18,320 |
|
|
Dec22 |
210929 |
99.485 |
99.505 |
99.480 |
99.495 |
+0.015 |
364,090 |
1,033,376 |
+24,242 |
|
|
Mar23 |
210929 |
99.340 |
99.370 |
99.340 |
99.360 |
+0.020 |
175,305 |
983,459 |
-12,097 |
|
|
Jun23 |
210929 |
99.180 |
99.220 |
99.175 |
99.205 |
+0.030 |
195,760 |
786,181 |
+7,359 |
|
|
Sep23 |
210929 |
98.945 |
98.990 |
98.935 |
98.975 |
+0.035 |
188,410 |
758,662 |
+7,703 |
|
|
Dec23 |
210929 |
98.805 |
98.855 |
98.790 |
98.840 |
+0.040 |
237,637 |
1,144,902 |
+3,006 |
|
|
Mar24 |
210929 |
98.670 |
98.730 |
98.660 |
98.710 |
+0.040 |
124,358 |
389,644 |
-3,351 |
|
|
Jun24 |
210929 |
98.550 |
98.615 |
98.540 |
98.590 |
+0.040 |
115,250 |
403,328 |
+4,591 |
|
|
Sep24 |
210929 |
98.440 |
98.510 |
98.430 |
98.480 |
+0.040 |
117,050 |
405,735 |
-13,409 |
|
|
Dec24 |
210929 |
98.345 |
98.415 |
98.335 |
98.380 |
+0.035 |
196,072 |
937,253 |
-29,490 |
|
|
Mar25 |
210929 |
98.275 |
98.345 |
98.260 |
98.305 |
+0.030 |
72,191 |
338,135 |
+7,502 |
|
|
Jun25 |
210929 |
98.215 |
98.280 |
98.200 |
98.235 |
+0.020 |
53,167 |
187,934 |
+1,465 |
|
|
Sep25 |
210929 |
98.160 |
98.225 |
98.145 |
98.175 |
+0.015 |
52,649 |
168,623 |
-7,033 |
|
|
Dec25 |
210929 |
98.095 |
98.155 |
98.075 |
98.105 |
+0.010 |
35,076 |
177,196 |
-1,263 |
|
|
Mar26 |
210929 |
98.045 |
98.110 |
98.035 |
98.060 |
+0.005 |
17,910 |
105,092 |
-250 |
|
| Total Volume and Open Interest |
2,958,774 |
12,318,152 |
+57,193 |
|
| Ultra T-Bond(CBOT) |
|
Sep21 |
210921 |
202~02 |
202~15 |
201~00 |
201~30 |
-0~07 |
14,953 |
6,093 |
-3,356 |
|
|
Dec21 |
210929 |
191~02 |
192~30 |
190~13 |
191~07 |
-0~17 |
159,078 |
1,240,563 |
+722 |
|
|
Mar22 |
210929 |
190~10 |
191~24 |
189~25 |
190~10 |
-0~17 |
5 |
7 |
+5 |
|
| Total Volume and Open Interest |
159,083 |
1,240,570 |
+727 |
|
| 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 |
210929 |
145~020 |
145~220 |
144~265 |
145~025 |
-0~025 |
353,335 |
1,447,684 |
+15,429 |
|
|
Mar22 |
210929 |
144~255 |
144~255 |
144~255 |
144~255 |
-0~025 |
|
|
|
|
| Total Volume and Open Interest |
353,335 |
1,447,684 |
+15,429 |
|
| 30 Day Federal Funds(CBOT) |
|
Sep21 |
210929 |
99.920 |
99.923 |
99.920 |
99.920 |
unch |
205 |
97,569 |
+105 |
|
|
Oct21 |
210929 |
99.918 |
99.923 |
99.918 |
99.920 |
+0.002 |
3,710 |
110,309 |
+1,549 |
|
|
Nov21 |
210929 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
17,042 |
107,980 |
+3,396 |
|
|
Dec21 |
210929 |
99.920 |
99.920 |
99.920 |
99.920 |
unch |
5,147 |
78,944 |
+1,796 |
|
|
Jan22 |
210929 |
99.925 |
99.925 |
99.925 |
99.925 |
unch |
5,887 |
108,867 |
+4,114 |
|
|
Feb22 |
210929 |
99.920 |
99.920 |
99.920 |
99.920 |
unch |
14,672 |
95,154 |
-3,946 |
|
| Total Volume and Open Interest |
130,987 |
1,162,596 |
+24,756 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec21 |
210929 |
151.33 |
151.55 |
151.30 |
151.39 |
+0.07 |
1,257 |
16,216 |
-299 |
Hover/Click |
|
Mar22 |
210929 |
151.39 |
151.39 |
151.39 |
151.39 |
+0.07 |
|
|
|
Hover/Click |
|
Jun22 |
210929 |
151.39 |
151.39 |
151.39 |
151.39 |
+0.07 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,257 |
16,216 |
-299 |
|
| Euro-Buxl(EUREX) |
|
Dec21 |
210929 |
203.50 |
205.22 |
203.36 |
204.64 |
+0.58 |
77,170 |
326,556 |
-31,598 |
|
|
Mar22 |
210929 |
202.96 |
202.96 |
202.96 |
202.96 |
+0.58 |
198 |
59,320 |
-11,139 |
|
|
Jun22 |
210929 |
201.74 |
201.74 |
201.74 |
201.74 |
+0.58 |
|
|
|
|
| Total Volume and Open Interest |
77,368 |
385,876 |
-42,737 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec21 |
210929 |
169.65 |
170.32 |
169.61 |
170.15 |
+0.29 |
786,122 |
1,564,554 |
-120,976 |
Hover/Click |
|
Mar22 |
210929 |
171.39 |
172.00 |
171.39 |
171.84 |
+0.31 |
169 |
5,507 |
-581 |
Hover/Click |
|
Jun22 |
210929 |
169.49 |
169.49 |
169.49 |
169.49 |
+0.29 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
786,291 |
1,570,061 |
-121,557 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec21 |
210929 |
134.84 |
135.05 |
134.83 |
135.00 |
+0.11 |
447,341 |
1,350,705 |
+1,813 |
Hover/Click |
|
Mar22 |
210929 |
133.90 |
133.90 |
133.90 |
133.90 |
+0.11 |
0 |
16 |
+0 |
Hover/Click |
|
Jun22 |
210929 |
134.80 |
134.80 |
134.80 |
134.80 |
+0.11 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
447,341 |
1,350,721 |
+1,813 |
|
| Euro-Schatz(EUREX) |
|
Dec21 |
210929 |
112.21 |
112.22 |
112.19 |
112.21 |
+0.00 |
238,463 |
1,260,788 |
-50,173 |
|
|
Mar22 |
210929 |
112.21 |
112.21 |
112.21 |
112.21 |
+0.00 |
|
|
|
|
|
Jun22 |
210929 |
112.82 |
112.82 |
112.82 |
112.82 |
+0.00 |
|
|
|
|
| Total Volume and Open Interest |
238,463 |
1,260,788 |
-50,173 |
|
| 3-Mth Euribor(EUREX) |
|
Sep21 |
210913 |
100.545 |
100.545 |
100.545 |
100.545 |
+0.005 |
0 |
1,541 |
+0 |
|
|
Dec21 |
210929 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
1,038 |
+0 |
|
|
Mar22 |
210929 |
100.520 |
100.520 |
100.520 |
100.520 |
+0.010 |
0 |
1,103 |
+0 |
|
| Total Volume and Open Interest |
3 |
3,556 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec21 |
210929 |
125~21 |
125~28 |
125~11 |
125~21 |
+0~03 |
279,988 |
758,907 |
+12,072 |
Hover/Click |
|
Mar22 |
210929 |
124~29 |
124~29 |
124~22 |
124~22 |
+0~03 |
0 |
12,231 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
280,037 |
771,425 |
+12,066 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Dec21 |
210929 |
99.79 |
99.81 |
99.76 |
99.79 |
-0.01 |
147,634 |
621,188 |
-1,574 |
|
|
Mar22 |
210929 |
99.55 |
99.57 |
99.50 |
99.54 |
-0.01 |
81,235 |
434,260 |
-266 |
|
|
Jun22 |
210929 |
99.40 |
99.42 |
99.35 |
99.39 |
-0.00 |
60,870 |
273,073 |
-15,718 |
|
|
Sep22 |
210929 |
99.28 |
99.30 |
99.23 |
99.28 |
+0.00 |
78,156 |
347,752 |
+5,953 |
|
|
Dec22 |
210929 |
99.19 |
99.22 |
99.15 |
99.21 |
+0.01 |
109,689 |
481,477 |
-10,084 |
|
|
Mar23 |
210929 |
99.15 |
99.17 |
99.11 |
99.16 |
+0.01 |
52,274 |
241,452 |
+2,973 |
|
| Total Volume and Open Interest |
789,950 |
4,251,214 |
-18,989 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec21 |
210929 |
100.540 |
100.540 |
100.535 |
100.540 |
+0.005 |
49,705 |
454,744 |
+3,670 |
|
|
Mar22 |
210929 |
100.515 |
100.520 |
100.515 |
100.515 |
unch |
67,578 |
305,568 |
+10,772 |
|
|
Jun22 |
210929 |
100.480 |
100.490 |
100.480 |
100.485 |
unch |
45,062 |
344,393 |
+5,166 |
|
| Total Volume and Open Interest |
829,314 |
4,145,956 |
+49,431 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec21 |
210929 |
99.96 |
99.97 |
99.96 |
99.97 |
unch |
13,464 |
122,286 |
-1,577 |
|
|
Mar22 |
210929 |
99.92 |
99.94 |
99.92 |
99.94 |
+0.01 |
14,364 |
146,778 |
+941 |
|
|
Jun22 |
210929 |
99.88 |
99.89 |
99.87 |
99.89 |
+0.01 |
8,971 |
180,252 |
+116 |
|
|
Sep22 |
210929 |
99.78 |
99.79 |
99.77 |
99.79 |
+0.01 |
18,473 |
151,982 |
-1,747 |
|
|
Dec22 |
210929 |
99.63 |
99.64 |
99.63 |
99.64 |
unch |
10,462 |
103,904 |
-5,080 |
|
|
Mar23 |
210929 |
99.49 |
99.50 |
99.48 |
99.49 |
unch |
7,107 |
57,708 |
-688 |
|
|
Jun23 |
210929 |
99.34 |
99.35 |
99.33 |
99.34 |
unch |
4,131 |
46,651 |
-3 |
|
|
Sep23 |
210929 |
99.20 |
99.21 |
99.19 |
99.21 |
unch |
5,041 |
35,874 |
+698 |
|
|
Dec23 |
210929 |
99.04 |
99.06 |
99.04 |
99.06 |
unch |
35 |
2,275 |
-105 |
|
|
Mar24 |
210929 |
98.92 |
98.93 |
98.92 |
98.93 |
unch |
0 |
451 |
-100 |
|
| Total Volume and Open Interest |
82,048 |
848,352 |
-7,545 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec21 |
210929 |
98.49 |
98.53 |
98.47 |
98.49 |
-0.01 |
199,798 |
1,252,653 |
-21,882 |
|
|
Mar22 |
210929 |
98.49 |
98.49 |
98.49 |
98.49 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
199,798 |
1,252,653 |
-21,882 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec21 |
210929 |
99.53 |
99.54 |
99.51 |
99.54 |
+0.01 |
180,332 |
784,293 |
-15,282 |
|
|
Mar22 |
210929 |
99.54 |
99.54 |
99.54 |
99.54 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
180,332 |
784,293 |
-15,282 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Oct21 |
210929 |
1732.4 |
1744.1 |
1721.4 |
1721.5 |
-14.4 |
9,358 |
28,772 |
-1,318 |
Hover/Click |
|
Dec21 |
210929 |
1734.0 |
1746.0 |
1721.1 |
1722.9 |
-14.6 |
151,552 |
404,772 |
-59 |
Hover/Click |
|
Feb22 |
210929 |
1736.0 |
1747.6 |
1723.7 |
1724.9 |
-14.6 |
1,772 |
36,857 |
+947 |
Hover/Click |
|
Apr22 |
210929 |
1737.6 |
1749.2 |
1725.0 |
1726.3 |
-14.8 |
839 |
13,035 |
+286 |
Hover/Click |
|
Jun22 |
210929 |
1740.7 |
1750.0 |
1726.2 |
1727.8 |
-14.8 |
262 |
7,890 |
+35 |
Hover/Click |
|
Aug22 |
210929 |
1740.7 |
1747.7 |
1729.2 |
1729.2 |
-14.8 |
8 |
1,936 |
+0 |
Hover/Click |
|
Oct22 |
210929 |
1733.4 |
1733.4 |
1730.6 |
1730.6 |
-14.8 |
0 |
1,024 |
+0 |
Hover/Click |
|
Dec22 |
210929 |
1751.3 |
1751.3 |
1732.0 |
1732.0 |
-14.8 |
15 |
2,940 |
+9 |
Hover/Click |
|
Feb23 |
210929 |
1735.0 |
1735.0 |
1735.0 |
1735.0 |
-14.8 |
|
|
|
Hover/Click |
|
Apr23 |
210929 |
1738.2 |
1738.2 |
1738.2 |
1738.2 |
-14.8 |
|
|
|
Hover/Click |
|
Jun23 |
210929 |
1741.4 |
1741.4 |
1741.4 |
1741.4 |
-14.8 |
0 |
9 |
+0 |
Hover/Click |
|
Aug23 |
210929 |
1744.4 |
1744.4 |
1744.4 |
1744.4 |
|
|
|
|
Hover/Click |
| Silver(CMX) |
Weekly |
Monthly |
|
Dec21 |
210929 |
2247.5 |
2256.5 |
2141.0 |
2148.5 |
-98.2 |
41,674 |
125,223 |
+249 |
Hover/Click |
|
Mar22 |
210929 |
2251.0 |
2259.5 |
2146.0 |
2153.0 |
-98.4 |
328 |
11,078 |
+75 |
Hover/Click |
|
May22 |
210929 |
2251.5 |
2255.0 |
2153.0 |
2156.2 |
-98.2 |
89 |
2,749 |
+19 |
Hover/Click |
|
Jul22 |
210929 |
2258.5 |
2261.0 |
2157.0 |
2159.1 |
-98.0 |
27 |
689 |
+1 |
Hover/Click |
|
Sep22 |
210929 |
2196.0 |
2196.0 |
2161.6 |
2161.6 |
-97.9 |
51 |
542 |
+29 |
Hover/Click |
|
Dec22 |
210929 |
2225.5 |
2226.0 |
2159.5 |
2167.5 |
-97.9 |
15 |
235 |
+2 |
Hover/Click |
|
Mar23 |
210929 |
2171.8 |
2171.8 |
2171.8 |
2171.8 |
-97.9 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
42,528 |
144,047 |
+406 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct21 |
210929 |
962.1 |
969.2 |
939.0 |
944.3 |
-15.7 |
15,895 |
14,131 |
-4,306 |
Hover/Click |
|
Jan22 |
210929 |
964.6 |
972.0 |
941.4 |
947.0 |
-14.9 |
10,147 |
50,575 |
+3,978 |
Hover/Click |
|
Apr22 |
210929 |
970.4 |
971.2 |
945.0 |
948.4 |
-14.7 |
160 |
854 |
+54 |
Hover/Click |
|
Jul22 |
210929 |
954.9 |
964.8 |
949.2 |
950.5 |
-14.2 |
28 |
110 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
26,321 |
65,911 |
-265 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec21 |
210929 |
1866.00 |
1898.50 |
1825.50 |
1830.30 |
-23.90 |
1,195 |
8,650 |
+55 |
Hover/Click |
|
Mar22 |
210929 |
1880.00 |
1896.00 |
1829.00 |
1832.70 |
-24.10 |
15 |
436 |
+10 |
Hover/Click |
|
Jun22 |
210929 |
1871.00 |
1874.00 |
1833.70 |
1833.70 |
-24.10 |
1 |
3 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,212 |
9,093 |
+66 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec21 |
210929 |
424.85 |
425.75 |
416.65 |
419.90 |
-4.75 |
59,926 |
110,239 |
-1,082 |
Hover/Click |
|
Mar22 |
210929 |
423.05 |
423.75 |
415.15 |
418.40 |
-4.45 |
8,593 |
39,835 |
-2,034 |
Hover/Click |
|
May22 |
210929 |
422.15 |
422.45 |
414.55 |
417.60 |
-4.25 |
1,541 |
14,857 |
+63 |
Hover/Click |
|
Jul22 |
210929 |
421.30 |
422.20 |
414.40 |
416.75 |
-4.10 |
602 |
4,185 |
+136 |
Hover/Click |
|
Sep22 |
210929 |
420.85 |
420.90 |
415.65 |
415.80 |
-4.05 |
118 |
1,381 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
73,349 |
182,349 |
-2,928 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec21 |
210929 |
34239 |
34451 |
34168 |
34265 |
+90 |
151,185 |
98,617 |
-999 |
Hover/Click |
|
Mar22 |
210929 |
34240 |
34349 |
34083 |
34172 |
+93 |
119 |
351 |
+11 |
Hover/Click |
|
Jun22 |
210929 |
34071 |
34071 |
34071 |
34071 |
+97 |
0 |
1 |
+0 |
Hover/Click |
|
Sep22 |
210929 |
33957 |
33957 |
33957 |
33957 |
+98 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
151,304 |
98,969 |
-988 |
|
| 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 |
210929 |
4347.50 |
4378.75 |
4344.25 |
4349.75 |
+6.25 |
1,182,037 |
2,372,293 |
-12,255 |
Hover/Click |
|
Mar22 |
210929 |
4341.50 |
4370.75 |
4337.00 |
4342.25 |
+6.25 |
2,335 |
10,167 |
+1,625 |
Hover/Click |
|
Jun22 |
210929 |
4340.50 |
4360.00 |
4327.75 |
4332.00 |
+6.00 |
29 |
45,993 |
+9 |
Hover/Click |
|
Sep22 |
210929 |
4326.50 |
4326.50 |
4326.50 |
4326.50 |
+6.75 |
0 |
21 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,184,401 |
2,429,205 |
-10,621 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec21 |
210929 |
14769.25 |
14926.00 |
14711.00 |
14739.75 |
-25.00 |
470,511 |
222,997 |
-1,579 |
Hover/Click |
|
Mar22 |
210929 |
14780.00 |
14926.00 |
14715.75 |
14741.50 |
-25.50 |
525 |
667 |
+4 |
Hover/Click |
|
Jun22 |
210929 |
14840.00 |
14903.50 |
14716.00 |
14727.75 |
-23.75 |
1 |
7 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
471,037 |
223,675 |
-1,574 |
|
| 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 |
210929 |
2680.00 |
2692.30 |
2665.00 |
2675.70 |
+1.50 |
11,850 |
41,929 |
-159 |
Hover/Click |
|
Mar22 |
210929 |
2684.70 |
2684.70 |
2677.00 |
2684.70 |
+1.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,850 |
41,929 |
-159 |
|
| Volatility Index(CBOE) |
|
Sep21 |
210915 |
19.50 |
19.83 |
18.95 |
19.79 |
+0.07 |
77,782 |
31,705 |
-16,810 |
|
|
Oct21 |
210929 |
22.80 |
23.16 |
21.70 |
22.99 |
+0.47 |
66,311 |
128,335 |
-9,413 |
|
|
Nov21 |
210929 |
23.50 |
23.85 |
22.75 |
23.78 |
+0.34 |
39,757 |
84,191 |
+3,350 |
|
|
Dec21 |
210929 |
23.85 |
24.10 |
23.31 |
24.01 |
+0.20 |
12,696 |
40,650 |
+333 |
|
| Total Volume and Open Interest |
133,390 |
307,591 |
-3,350 |
|
| S & P 600(CME) |
|
Sep21 |
210917 |
1333.85 |
1333.85 |
1333.85 |
1333.85 |
+4.15 |
|
|
|
|
|
Dec21 |
210929 |
1355.10 |
1355.10 |
1355.10 |
1355.10 |
+4.80 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec21 |
210929 |
2228.20 |
2246.50 |
2214.80 |
2221.90 |
-4.10 |
156,687 |
430,273 |
-1,558 |
Hover/Click |
|
Mar22 |
210929 |
2240.30 |
2243.50 |
2213.10 |
2219.70 |
-3.70 |
31 |
79 |
-3 |
Hover/Click |
|
Jun22 |
210929 |
2211.30 |
2211.30 |
2211.30 |
2211.30 |
-4.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
156,718 |
430,352 |
-1,561 |
|
| Nikkei 225(CME) |
|
Dec21 |
210929 |
29595 |
29890 |
29395 |
29750 |
+165 |
4,560 |
22,479 |
-338 |
|
|
Mar22 |
210929 |
29710 |
29850 |
29395 |
29710 |
+130 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
4,560 |
22,483 |
-338 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec21 |
210929 |
29880 |
29880 |
29330 |
29630 |
-240 |
36,427 |
104,941 |
-2,545 |
|
|
Mar22 |
210929 |
29675 |
29675 |
29590 |
29590 |
-240 |
7 |
635 |
+1 |
|
|
Jun22 |
210929 |
29395 |
29395 |
29395 |
29395 |
-240 |
0 |
3,026 |
+0 |
|
| Total Volume and Open Interest |
36,699 |
132,130 |
-2,689 |
|
| Nikkei 225 Mini(JPX) |
|
Dec21 |
210929 |
29500 |
29680 |
29325 |
29620 |
-300 |
340,730 |
225,420 |
-7,729 |
|
|
Mar22 |
210929 |
29710 |
29805 |
29270 |
29560 |
-310 |
11,478 |
10,065 |
+180 |
|
|
Jun22 |
210929 |
29495 |
29565 |
29070 |
29340 |
-300 |
117 |
1,221 |
+2 |
|
| Total Volume and Open Interest |
380,079 |
338,424 |
-4,569 |
|
| Nikkei 225(JPX) |
|
Dec21 |
210929 |
29500 |
29680 |
29330 |
29620 |
-300 |
26,335 |
224,190 |
+1,127 |
|
|
Mar22 |
210929 |
29450 |
29620 |
29280 |
29560 |
-310 |
150 |
9,740 |
+20 |
|
|
Jun22 |
210929 |
29150 |
29340 |
29140 |
29340 |
-300 |
3 |
5,239 |
+2 |
|
| Total Volume and Open Interest |
26,490 |
284,525 |
+899 |
|
| Nikkei 225(CME) Yen |
|
Dec21 |
210929 |
29540 |
29845 |
29325 |
29705 |
+185 |
29,096 |
51,440 |
-470 |
|
|
Mar22 |
210929 |
29760 |
29765 |
29300 |
29645 |
+175 |
4 |
17 |
+4 |
|
|
Jun22 |
210929 |
29400 |
29400 |
29400 |
29400 |
+135 |
|
|
|
|
| Total Volume and Open Interest |
29,100 |
51,460 |
-466 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep21 |
210909 |
30130 |
30130 |
30130 |
30130 |
+170 |
|
|
|
|
|
Dec21 |
210929 |
29710 |
29710 |
29710 |
29710 |
+190 |
|
|
|
|
|
Mar22 |
210929 |
29650 |
29650 |
29650 |
29650 |
+180 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Oct21 |
210929 |
6534.5 |
6590.0 |
6527.0 |
6559.0 |
+55.0 |
46,038 |
280,397 |
-878 |
|
|
Nov21 |
210929 |
6530.0 |
6583.5 |
6525.5 |
6553.0 |
+55.0 |
5 |
14 |
+2 |
|
|
Dec21 |
210929 |
6547.0 |
6558.5 |
6542.0 |
6542.5 |
+55.0 |
17 |
33,885 |
+13 |
|
|
Mar22 |
210929 |
6524.5 |
6524.5 |
6524.5 |
6524.5 |
+55.0 |
|
|
|
|
|
Jun22 |
210929 |
6386.0 |
6386.0 |
6386.0 |
6386.0 |
+55.0 |
|
|
|
|
|
Sep22 |
210929 |
6364.0 |
6364.0 |
6364.0 |
6364.0 |
+55.0 |
|
|
|
|
| Total Volume and Open Interest |
46,060 |
323,801 |
-863 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Sep21 |
210929 |
24489 |
24499 |
24041 |
24485 |
+9 |
181,868 |
63,042 |
-28,884 |
|
|
Oct21 |
210929 |
24455 |
24666 |
23988 |
24515 |
+73 |
73,788 |
70,775 |
+36,417 |
|
| Total Volume and Open Interest |
256,439 |
141,427 |
+7,749 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec21 |
210929 |
15293.0 |
15406.0 |
15220.0 |
15339.0 |
+94.0 |
57,919 |
66,821 |
-2,850 |
|
|
Mar22 |
210929 |
15285.0 |
15380.0 |
15285.0 |
15322.0 |
+93.0 |
28 |
122 |
+6 |
|
|
Jun22 |
210929 |
15340.0 |
15340.0 |
15340.0 |
15340.0 |
+93.0 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
57,947 |
66,945 |
-2,844 |
|
| Mini-DAX(EUREX) |
|
Sep21 |
210917 |
15690.0 |
15789.0 |
15594.0 |
15637.0 |
-23.0 |
52,229 |
13,656 |
-7,148 |
|
|
Dec21 |
210929 |
15283.0 |
15406.0 |
15221.0 |
15339.0 |
+94.0 |
47,028 |
17,125 |
-305 |
|
|
Mar22 |
210929 |
15293.0 |
15378.0 |
15285.0 |
15322.0 |
+93.0 |
39 |
73 |
-8 |
|
| Total Volume and Open Interest |
47,067 |
17,198 |
-313 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210917 |
4188 |
4216 |
4170 |
4170 |
-1 |
1,197,592 |
1,581,048 |
-878,264 |
|
|
Dec21 |
210929 |
4056 |
4091 |
4037 |
4063 |
+18 |
527,545 |
2,994,929 |
-43,196 |
|
|
Mar22 |
210929 |
4046 |
4072 |
4043 |
4047 |
+17 |
26 |
29,424 |
+0 |
|
| Total Volume and Open Interest |
527,571 |
3,044,884 |
-43,196 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep21 |
210917 |
12092 |
12128 |
12080 |
12119 |
+89 |
68,732 |
91,424 |
-62,395 |
|
|
Dec21 |
210929 |
11528 |
11641 |
11514 |
11638 |
+147 |
28,738 |
127,145 |
+1,656 |
|
|
Mar22 |
210929 |
11418 |
11519 |
11415 |
11519 |
+147 |
5 |
202 |
+0 |
|
| Total Volume and Open Interest |
28,743 |
127,350 |
+1,656 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec21 |
210929 |
7002.50 |
7085.50 |
6976.00 |
7075.00 |
+78.00 |
79,915 |
601,894 |
+2,446 |
|
|
Mar22 |
210929 |
7005.00 |
7005.00 |
7005.00 |
7005.00 |
+78.00 |
0 |
112 |
+0 |
|
|
Jun22 |
210929 |
6942.50 |
6942.50 |
6942.50 |
6942.50 |
+78.00 |
0 |
18 |
+0 |
|
| Total Volume and Open Interest |
79,915 |
602,024 |
+2,446 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec21 |
210929 |
7224.0 |
7241.0 |
7113.0 |
7176.0 |
-63.0 |
43,584 |
264,107 |
-2,905 |
|
|
Mar22 |
210929 |
7091.0 |
7091.0 |
7091.0 |
7091.0 |
-68.0 |
0 |
267 |
+0 |
|
|
Jun22 |
210929 |
7091.0 |
7091.0 |
7091.0 |
7091.0 |
-68.0 |
|
|
|
|
| Total Volume and Open Interest |
43,753 |
264,470 |
-2,980 |
|
| FTSE MIB(ISE) |
|
Dec21 |
210929 |
25395.00 |
25530.00 |
25270.00 |
25425.00 |
+134.00 |
12,587 |
87,653 |
+699 |
|
|
Mar22 |
210929 |
25265.00 |
25405.00 |
25200.00 |
25315.00 |
+131.00 |
11 |
58 |
+7 |
|
|
Jun22 |
210929 |
24920.00 |
24920.00 |
24920.00 |
24920.00 |
+131.00 |
|
|
|
|
| Total Volume and Open Interest |
12,598 |
87,711 |
+706 |
|
| KOSPI 200(KFE) |
|
Dec21 |
210929 |
400.00 |
402.10 |
396.20 |
399.15 |
-5.75 |
219,055 |
256,818 |
+1,097 |
|
|
Mar22 |
210929 |
396.70 |
398.15 |
392.50 |
395.15 |
-6.50 |
177 |
7,399 |
-46 |
|
|
Jun22 |
210929 |
389.35 |
389.35 |
389.35 |
389.35 |
-13.00 |
0 |
6,297 |
+10 |
|
| Total Volume and Open Interest |
219,232 |
282,594 |
+1,061 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Oct21 |
210929 |
555.00 |
557.20 |
554.40 |
554.65 |
-1.25 |
6 |
1,630 |
+2 |
|
|
Nov21 |
210929 |
553.30 |
556.70 |
549.85 |
553.30 |
-1.25 |
|
|
|
|
|
Dec21 |
210929 |
551.30 |
551.30 |
551.30 |
551.30 |
-5.25 |
|
|
|
|
| Total Volume and Open Interest |
6 |
1,630 |
+2 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
