|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue August 23, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Sep22 |
220823 |
1530.00 |
1581.00 |
1528.25 |
1566.75 |
+39.75 |
5,821 |
23,070 |
-1 |
Hover/Click |
Nov22 |
220823 |
1435.50 |
1474.75 |
1431.25 |
1461.00 |
+25.75 |
64,962 |
310,177 |
-1,304 |
Hover/Click |
Jan23 |
220823 |
1442.00 |
1479.50 |
1438.00 |
1466.75 |
+24.75 |
11,240 |
82,217 |
+1,046 |
Hover/Click |
Mar23 |
220823 |
1443.50 |
1480.50 |
1440.50 |
1468.50 |
+23.50 |
7,858 |
66,780 |
+570 |
Hover/Click |
May23 |
220823 |
1447.00 |
1481.25 |
1443.00 |
1469.50 |
+22.50 |
3,607 |
44,868 |
+586 |
Hover/Click |
Jul23 |
220823 |
1444.00 |
1479.00 |
1442.00 |
1466.75 |
+20.75 |
2,240 |
42,171 |
+74 |
Hover/Click |
Aug23 |
220823 |
1437.75 |
1459.00 |
1424.50 |
1447.00 |
+20.00 |
97 |
1,106 |
+31 |
Hover/Click |
Sep23 |
220823 |
1405.25 |
1415.00 |
1384.75 |
1405.50 |
+19.00 |
53 |
1,070 |
+19 |
Hover/Click |
Nov23 |
220823 |
1368.50 |
1399.75 |
1368.50 |
1389.00 |
+18.00 |
1,295 |
21,042 |
+196 |
Hover/Click |
Jan24 |
220823 |
1385.50 |
1400.00 |
1385.50 |
1391.75 |
+17.50 |
10 |
810 |
-3 |
Hover/Click |
Mar24 |
220823 |
1384.25 |
1384.25 |
1384.25 |
1384.25 |
+18.00 |
0 |
233 |
+0 |
Hover/Click |
May24 |
220823 |
1376.50 |
1379.75 |
1376.50 |
1379.75 |
+17.75 |
0 |
944 |
+0 |
Hover/Click |
Jul24 |
220823 |
1374.00 |
1378.25 |
1374.00 |
1378.25 |
+18.25 |
0 |
118 |
+0 |
Hover/Click |
Aug24 |
220823 |
1367.75 |
1367.75 |
1367.75 |
1367.75 |
+18.25 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
97,198 |
595,460 |
+1,208 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Sep22 |
220823 |
460.00 |
472.20 |
460.00 |
468.50 |
+8.00 |
11,033 |
47,451 |
-778 |
Hover/Click |
Oct22 |
220823 |
420.80 |
434.50 |
420.80 |
431.70 |
+10.90 |
9,533 |
50,716 |
+509 |
Hover/Click |
Dec22 |
220823 |
415.40 |
429.10 |
415.40 |
427.20 |
+11.80 |
36,036 |
190,987 |
+67 |
Hover/Click |
Jan23 |
220823 |
411.30 |
423.70 |
410.90 |
422.10 |
+11.30 |
7,694 |
49,424 |
+318 |
Hover/Click |
Mar23 |
220823 |
403.20 |
414.30 |
402.90 |
412.50 |
+9.90 |
5,352 |
36,551 |
+568 |
Hover/Click |
May23 |
220823 |
398.90 |
409.70 |
398.90 |
407.90 |
+9.20 |
3,211 |
19,707 |
+517 |
Hover/Click |
Jul23 |
220823 |
400.10 |
408.50 |
399.90 |
406.50 |
+8.50 |
1,301 |
12,261 |
+111 |
Hover/Click |
Aug23 |
220823 |
400.00 |
403.80 |
397.10 |
402.20 |
+7.60 |
202 |
2,599 |
+77 |
Hover/Click |
Sep23 |
220823 |
389.70 |
398.00 |
389.70 |
395.80 |
+6.10 |
154 |
2,236 |
+33 |
Hover/Click |
Oct23 |
220823 |
386.50 |
390.30 |
386.50 |
387.60 |
+4.30 |
172 |
1,242 |
+31 |
Hover/Click |
Total Volume and Open Interest |
75,198 |
417,251 |
+1,657 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Sep22 |
220823 |
68.75 |
70.24 |
68.14 |
69.59 |
+0.82 |
14,725 |
47,276 |
-855 |
Hover/Click |
Oct22 |
220823 |
66.99 |
68.38 |
66.34 |
67.69 |
+0.67 |
13,295 |
49,582 |
+775 |
Hover/Click |
Dec22 |
220823 |
66.35 |
67.64 |
65.62 |
66.92 |
+0.57 |
43,765 |
140,757 |
+816 |
Hover/Click |
Jan23 |
220823 |
65.81 |
67.08 |
65.21 |
66.40 |
+0.52 |
8,496 |
47,451 |
+624 |
Hover/Click |
Mar23 |
220823 |
65.21 |
66.44 |
64.56 |
65.78 |
+0.50 |
6,446 |
40,114 |
+621 |
Hover/Click |
May23 |
220823 |
64.53 |
65.76 |
63.99 |
65.14 |
+0.51 |
4,568 |
34,956 |
+1,094 |
Hover/Click |
Jul23 |
220823 |
63.73 |
64.86 |
63.62 |
64.35 |
+0.56 |
3,705 |
34,061 |
+1,206 |
Hover/Click |
Aug23 |
220823 |
63.02 |
63.97 |
62.37 |
63.43 |
+0.55 |
237 |
2,061 |
+36 |
Hover/Click |
Sep23 |
220823 |
62.64 |
63.10 |
61.82 |
62.64 |
+0.53 |
142 |
1,791 |
+12 |
Hover/Click |
Oct23 |
220823 |
61.70 |
62.30 |
61.17 |
61.93 |
+0.51 |
135 |
1,630 |
+0 |
Hover/Click |
Total Volume and Open Interest |
96,239 |
411,535 |
+4,407 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov22 |
220823 |
845.0 |
856.0 |
830.7 |
850.4 |
+3.6 |
12,368 |
79,512 |
-1,337 |
Hover/Click |
Jan23 |
220823 |
852.1 |
863.7 |
838.6 |
858.4 |
+3.1 |
10,030 |
43,121 |
+3,245 |
Hover/Click |
Mar23 |
220823 |
855.8 |
866.6 |
842.4 |
862.9 |
+3.7 |
4,637 |
17,147 |
+727 |
Hover/Click |
May23 |
220823 |
854.4 |
867.4 |
843.4 |
864.2 |
+3.5 |
3,536 |
11,214 |
+1,344 |
Hover/Click |
Jul23 |
220823 |
855.0 |
867.6 |
846.5 |
863.9 |
+2.8 |
1,072 |
6,396 |
+278 |
Hover/Click |
Total Volume and Open Interest |
32,539 |
164,292 |
+4,894 |
|
Corn(CBOT) |
Weekly |
Monthly |
Sep22 |
220823 |
637.00 |
666.75 |
635.75 |
660.00 |
+26.50 |
51,219 |
141,894 |
-4,564 |
Hover/Click |
Dec22 |
220823 |
632.00 |
662.00 |
631.25 |
655.25 |
+26.25 |
84,155 |
700,115 |
+3,831 |
Hover/Click |
Mar23 |
220823 |
638.75 |
668.50 |
638.50 |
661.50 |
+25.25 |
12,278 |
163,856 |
+619 |
Hover/Click |
May23 |
220823 |
642.25 |
669.50 |
641.00 |
662.50 |
+23.75 |
5,677 |
82,692 |
+373 |
Hover/Click |
Jul23 |
220823 |
638.75 |
665.75 |
638.00 |
658.50 |
+22.75 |
6,953 |
107,144 |
+303 |
Hover/Click |
Sep23 |
220823 |
607.00 |
627.00 |
606.25 |
621.50 |
+16.75 |
2,055 |
32,848 |
+409 |
Hover/Click |
Dec23 |
220823 |
598.50 |
615.75 |
598.25 |
611.75 |
+14.50 |
3,765 |
73,134 |
+510 |
Hover/Click |
Mar24 |
220823 |
606.50 |
623.00 |
606.50 |
619.00 |
+14.25 |
33 |
3,487 |
-11 |
Hover/Click |
May24 |
220823 |
616.50 |
626.25 |
614.50 |
622.25 |
+14.00 |
18 |
1,001 |
+0 |
Hover/Click |
Jul24 |
220823 |
610.50 |
624.75 |
610.50 |
620.50 |
+13.50 |
18 |
750 |
+0 |
Hover/Click |
Total Volume and Open Interest |
166,226 |
1,311,447 |
+1,482 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Sep22 |
220823 |
770.00 |
802.50 |
767.25 |
782.75 |
+12.25 |
18,896 |
57,209 |
-918 |
Hover/Click |
Dec22 |
220823 |
787.50 |
819.75 |
785.00 |
800.50 |
+12.25 |
40,655 |
157,250 |
-492 |
Hover/Click |
Mar23 |
220823 |
804.00 |
835.50 |
801.50 |
817.25 |
+12.50 |
8,393 |
47,246 |
+305 |
Hover/Click |
May23 |
220823 |
814.00 |
845.00 |
812.25 |
827.50 |
+12.50 |
3,989 |
12,974 |
+852 |
Hover/Click |
Jul23 |
220823 |
813.75 |
846.50 |
813.75 |
830.25 |
+13.75 |
2,758 |
31,701 |
+127 |
Hover/Click |
Sep23 |
220823 |
821.75 |
851.50 |
819.25 |
836.50 |
+14.75 |
737 |
4,567 |
+123 |
Hover/Click |
Total Volume and Open Interest |
76,478 |
323,647 |
+275 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Sep22 |
220823 |
864.50 |
904.25 |
862.50 |
882.50 |
+17.25 |
8,988 |
21,401 |
-1,262 |
Hover/Click |
Dec22 |
220823 |
864.75 |
895.00 |
862.75 |
879.00 |
+13.00 |
20,577 |
84,235 |
+1,776 |
Hover/Click |
Mar23 |
220823 |
867.25 |
894.25 |
862.50 |
879.00 |
+12.25 |
7,624 |
31,575 |
+556 |
Hover/Click |
May23 |
220823 |
867.50 |
893.25 |
864.25 |
878.75 |
+12.50 |
2,263 |
9,044 |
+180 |
Hover/Click |
Jul23 |
220823 |
863.00 |
883.50 |
861.75 |
870.25 |
+12.25 |
1,903 |
8,236 |
-181 |
Hover/Click |
Sep23 |
220823 |
865.00 |
880.00 |
857.75 |
868.50 |
+12.00 |
613 |
1,962 |
-4 |
Hover/Click |
Dec23 |
220823 |
870.00 |
883.75 |
870.00 |
872.50 |
+12.25 |
240 |
816 |
-42 |
Hover/Click |
Total Volume and Open Interest |
42,208 |
157,536 |
+1,023 |
|
Wheat(MGE) |
Weekly |
Monthly |
Sep22 |
220823 |
884.50 |
915.00 |
884.50 |
900.00 |
+11.50 |
2,480 |
13,132 |
-222 |
Hover/Click |
Dec22 |
220823 |
897.75 |
926.25 |
896.50 |
912.00 |
+11.50 |
3,316 |
29,374 |
+315 |
Hover/Click |
Mar23 |
220823 |
911.50 |
936.50 |
911.50 |
924.50 |
+11.50 |
1,128 |
9,687 |
+81 |
Hover/Click |
May23 |
220823 |
932.25 |
943.75 |
926.00 |
933.00 |
+12.00 |
122 |
2,842 |
+2 |
Hover/Click |
Jul23 |
220823 |
941.00 |
946.00 |
931.25 |
934.50 |
+10.75 |
26 |
935 |
+11 |
Hover/Click |
Sep23 |
220823 |
909.00 |
920.75 |
908.25 |
914.00 |
+9.75 |
52 |
1,097 |
+7 |
Hover/Click |
Total Volume and Open Interest |
7,156 |
57,346 |
+209 |
|
Oats(CBOT) |
Weekly |
Monthly |
Sep22 |
220823 |
414.50 |
422.50 |
411.00 |
412.75 |
unch |
15 |
246 |
-9 |
Hover/Click |
Dec22 |
220823 |
393.50 |
409.75 |
391.00 |
408.00 |
+18.50 |
520 |
2,511 |
+249 |
Hover/Click |
Mar23 |
220823 |
400.25 |
412.50 |
400.25 |
410.75 |
+17.75 |
10 |
325 |
+2 |
Hover/Click |
May23 |
220823 |
412.00 |
412.00 |
412.00 |
412.00 |
+17.00 |
4 |
25 |
-2 |
Hover/Click |
Total Volume and Open Interest |
549 |
3,144 |
+240 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Sep22 |
220823 |
17.14 |
17.33 |
17.14 |
17.29 |
+0.17 |
889 |
4,295 |
-505 |
Hover/Click |
Nov22 |
220823 |
17.49 |
17.64 |
17.44 |
17.61 |
+0.19 |
742 |
3,898 |
+310 |
Hover/Click |
Jan23 |
220823 |
17.74 |
17.80 |
17.74 |
17.80 |
+0.20 |
14 |
65 |
+6 |
Hover/Click |
Mar23 |
220823 |
17.90 |
17.90 |
17.90 |
17.90 |
+0.19 |
0 |
26 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,645 |
8,284 |
-189 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Aug22 |
220823 |
141.100 |
142.000 |
141.000 |
141.630 |
+0.395 |
636 |
2,455 |
-419 |
Hover/Click |
Oct22 |
220823 |
144.685 |
145.250 |
143.950 |
144.600 |
+0.100 |
14,589 |
117,174 |
+470 |
Hover/Click |
Dec22 |
220823 |
150.600 |
151.285 |
150.130 |
150.685 |
+0.150 |
6,802 |
63,418 |
+1,263 |
Hover/Click |
Feb23 |
220823 |
155.050 |
155.435 |
154.685 |
154.950 |
unch |
3,583 |
42,226 |
+629 |
Hover/Click |
Apr23 |
220823 |
158.250 |
158.450 |
157.900 |
158.285 |
unch |
2,110 |
28,705 |
+418 |
Hover/Click |
Jun23 |
220823 |
153.435 |
153.935 |
153.235 |
153.800 |
+0.250 |
1,091 |
9,573 |
+188 |
Hover/Click |
Total Volume and Open Interest |
29,361 |
268,993 |
+2,757 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug22 |
220823 |
181.080 |
181.435 |
180.500 |
180.900 |
-0.500 |
845 |
2,843 |
-194 |
Hover/Click |
Sep22 |
220823 |
183.330 |
183.580 |
181.600 |
182.450 |
-1.900 |
3,466 |
8,495 |
-240 |
Hover/Click |
Oct22 |
220823 |
185.700 |
185.700 |
183.750 |
184.450 |
-2.035 |
3,975 |
15,360 |
+501 |
Hover/Click |
Nov22 |
220823 |
187.880 |
187.880 |
185.750 |
186.435 |
-2.165 |
2,114 |
7,730 |
-111 |
Hover/Click |
Jan23 |
220823 |
188.785 |
189.000 |
186.600 |
187.450 |
-2.250 |
994 |
6,354 |
+143 |
Hover/Click |
Mar23 |
220823 |
190.000 |
190.250 |
188.250 |
189.400 |
-1.950 |
289 |
1,354 |
+44 |
Hover/Click |
Apr23 |
220823 |
192.330 |
192.735 |
190.950 |
192.250 |
-1.630 |
86 |
728 |
-3 |
Hover/Click |
Total Volume and Open Interest |
11,839 |
43,724 |
+148 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Oct22 |
220823 |
94.380 |
96.980 |
92.580 |
92.900 |
-1.080 |
21,777 |
89,098 |
-2,318 |
Hover/Click |
Dec22 |
220823 |
85.050 |
87.000 |
83.980 |
84.230 |
-0.250 |
9,441 |
69,317 |
-954 |
Hover/Click |
Feb23 |
220823 |
88.350 |
90.150 |
87.500 |
87.580 |
-0.120 |
5,031 |
32,844 |
-306 |
Hover/Click |
Apr23 |
220823 |
91.900 |
93.780 |
91.280 |
91.380 |
-0.120 |
2,078 |
21,175 |
-50 |
Hover/Click |
May23 |
220823 |
96.500 |
97.250 |
95.180 |
95.480 |
+0.050 |
17 |
510 |
+3 |
|
Jun23 |
220823 |
100.680 |
102.450 |
100.180 |
100.280 |
unch |
1,038 |
9,472 |
+104 |
Hover/Click |
Jul23 |
220823 |
100.650 |
102.230 |
100.100 |
100.100 |
+0.070 |
288 |
2,523 |
+60 |
Hover/Click |
Aug23 |
220823 |
98.200 |
100.430 |
98.150 |
98.300 |
+0.100 |
164 |
1,201 |
+24 |
Hover/Click |
Total Volume and Open Interest |
39,919 |
227,392 |
-3,435 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Aug22 |
220823 |
20.08 |
20.08 |
20.07 |
20.08 |
-0.01 |
289 |
4,088 |
+103 |
Hover/Click |
Sep22 |
220823 |
20.13 |
20.62 |
19.91 |
20.20 |
+0.24 |
504 |
5,707 |
+34 |
Hover/Click |
Oct22 |
220823 |
20.35 |
20.84 |
20.08 |
20.65 |
+0.56 |
388 |
5,148 |
+74 |
Hover/Click |
Nov22 |
220823 |
21.13 |
21.56 |
20.98 |
21.46 |
+0.65 |
201 |
3,845 |
+45 |
Hover/Click |
Dec22 |
220823 |
21.05 |
21.48 |
20.94 |
21.46 |
+0.73 |
62 |
3,264 |
+24 |
Hover/Click |
Jan23 |
220823 |
20.73 |
20.97 |
20.50 |
20.71 |
+0.49 |
21 |
1,776 |
+1 |
Hover/Click |
Feb23 |
220823 |
20.35 |
20.73 |
20.24 |
20.50 |
+0.52 |
11 |
1,438 |
+1 |
Hover/Click |
Mar23 |
220823 |
20.20 |
20.65 |
20.15 |
20.30 |
+0.38 |
18 |
1,285 |
+15 |
Hover/Click |
Apr23 |
220823 |
20.11 |
20.50 |
20.11 |
20.25 |
+0.45 |
12 |
934 |
+0 |
Hover/Click |
May23 |
220823 |
20.05 |
20.26 |
20.05 |
20.12 |
+0.51 |
7 |
910 |
+0 |
Hover/Click |
Jun23 |
220823 |
20.00 |
20.12 |
19.99 |
20.12 |
+0.43 |
10 |
750 |
+10 |
Hover/Click |
Jul23 |
220823 |
20.00 |
20.20 |
20.00 |
20.15 |
+0.47 |
0 |
454 |
+0 |
Hover/Click |
Aug23 |
220823 |
20.00 |
20.20 |
20.00 |
20.20 |
+0.50 |
0 |
402 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,523 |
30,729 |
+307 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Sep22 |
220823 |
2354 |
2365 |
2297 |
2300 |
-48 |
5,078 |
11,078 |
-2,674 |
Hover/Click |
Dec22 |
220823 |
2356 |
2372 |
2314 |
2318 |
-38 |
26,912 |
146,303 |
-305 |
Hover/Click |
Mar23 |
220823 |
2362 |
2372 |
2321 |
2324 |
-33 |
8,793 |
63,111 |
+1,511 |
Hover/Click |
May23 |
220823 |
2362 |
2373 |
2323 |
2328 |
-30 |
3,343 |
34,725 |
+370 |
Hover/Click |
Jul23 |
220823 |
2365 |
2376 |
2329 |
2334 |
-28 |
406 |
9,057 |
+26 |
Hover/Click |
Sep23 |
220823 |
2371 |
2380 |
2340 |
2340 |
-28 |
411 |
9,221 |
+168 |
Hover/Click |
Dec23 |
220823 |
2364 |
2365 |
2331 |
2331 |
-29 |
198 |
14,786 |
-14 |
Hover/Click |
Total Volume and Open Interest |
45,320 |
291,420 |
-841 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Sep22 |
220823 |
224.55 |
231.60 |
222.80 |
230.65 |
+6.35 |
9,615 |
8,012 |
-5,451 |
Hover/Click |
Dec22 |
220823 |
221.40 |
228.60 |
219.60 |
228.25 |
+7.05 |
18,229 |
94,473 |
+1,265 |
Hover/Click |
Mar23 |
220823 |
216.55 |
222.75 |
214.90 |
222.40 |
+5.95 |
4,544 |
44,881 |
+908 |
Hover/Click |
May23 |
220823 |
214.00 |
219.80 |
212.00 |
219.40 |
+5.55 |
893 |
16,857 |
+94 |
Hover/Click |
Jul23 |
220823 |
211.75 |
217.25 |
210.10 |
217.05 |
+5.30 |
277 |
4,169 |
+1 |
Hover/Click |
Sep23 |
220823 |
210.40 |
215.45 |
209.10 |
215.25 |
+5.05 |
129 |
6,092 |
-1 |
Hover/Click |
Total Volume and Open Interest |
33,783 |
183,415 |
-3,192 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Sep22 |
220823 |
168.40 |
171.75 |
167.80 |
169.95 |
+1.10 |
1,094 |
3,287 |
-511 |
Hover/Click |
Nov22 |
220823 |
166.00 |
169.25 |
164.75 |
167.50 |
+2.00 |
938 |
5,961 |
+513 |
Hover/Click |
Jan23 |
220823 |
163.00 |
166.40 |
163.00 |
164.90 |
+1.90 |
18 |
1,109 |
+6 |
Hover/Click |
Mar23 |
220823 |
161.00 |
163.00 |
161.00 |
162.45 |
+0.85 |
4 |
104 |
+3 |
Hover/Click |
May23 |
220823 |
160.75 |
160.75 |
160.75 |
160.75 |
+1.05 |
1 |
50 |
+0 |
Hover/Click |
Jul23 |
220823 |
160.90 |
160.90 |
160.90 |
160.90 |
+1.05 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,055 |
10,511 |
+11 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct22 |
220823 |
18.00 |
18.04 |
17.80 |
17.89 |
-0.05 |
62,701 |
297,809 |
-2,945 |
Hover/Click |
Mar23 |
220823 |
18.00 |
18.00 |
17.78 |
17.84 |
-0.08 |
29,876 |
205,384 |
+1,900 |
Hover/Click |
May23 |
220823 |
17.36 |
17.38 |
17.18 |
17.23 |
-0.09 |
10,444 |
92,376 |
+2,036 |
Hover/Click |
Jul23 |
220823 |
17.08 |
17.08 |
16.89 |
16.93 |
-0.09 |
6,820 |
51,594 |
+639 |
Hover/Click |
Oct23 |
220823 |
17.02 |
17.05 |
16.91 |
16.95 |
-0.09 |
2,750 |
44,976 |
+526 |
Hover/Click |
Mar24 |
220823 |
17.17 |
17.21 |
17.07 |
17.12 |
-0.09 |
1,061 |
23,566 |
+370 |
Hover/Click |
May24 |
220823 |
16.70 |
16.70 |
16.56 |
16.62 |
-0.12 |
183 |
7,856 |
-15 |
Hover/Click |
Jul24 |
220823 |
16.39 |
16.39 |
16.21 |
16.28 |
-0.14 |
103 |
9,945 |
+20 |
Hover/Click |
Total Volume and Open Interest |
114,200 |
749,393 |
+2,630 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Sep22 |
220823 |
1738 |
1762 |
1719 |
1724 |
-29 |
2,183 |
33,989 |
-670 |
Hover/Click |
Dec22 |
220823 |
1819 |
1826 |
1781 |
1787 |
-32 |
11,393 |
93,877 |
+1,178 |
Hover/Click |
Mar23 |
220823 |
1796 |
1804 |
1765 |
1769 |
-27 |
3,780 |
62,782 |
+388 |
Hover/Click |
May23 |
220823 |
1779 |
1789 |
1756 |
1758 |
-23 |
2,636 |
24,426 |
+1,073 |
Hover/Click |
Jul23 |
220823 |
1776 |
1783 |
1755 |
1756 |
-22 |
691 |
15,034 |
+129 |
Hover/Click |
Sep23 |
220823 |
1774 |
1774 |
1756 |
1757 |
-22 |
393 |
9,396 |
+96 |
Hover/Click |
Dec23 |
220823 |
1751 |
1756 |
1751 |
1751 |
-21 |
142 |
10,354 |
-121 |
Hover/Click |
Total Volume and Open Interest |
21,388 |
252,839 |
+2,191 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Oct22 |
220823 |
551.00 |
552.00 |
547.30 |
549.80 |
+0.30 |
3,159 |
32,472 |
+453 |
Hover/Click |
Dec22 |
220823 |
516.00 |
518.10 |
513.60 |
517.00 |
+0.80 |
930 |
17,416 |
-44 |
Hover/Click |
Mar23 |
220823 |
502.40 |
504.10 |
500.70 |
502.90 |
+0.30 |
493 |
13,310 |
+129 |
Hover/Click |
May23 |
220823 |
493.10 |
494.30 |
491.40 |
493.50 |
+0.40 |
102 |
5,222 |
+5 |
Hover/Click |
Aug23 |
220823 |
484.80 |
484.80 |
482.80 |
483.80 |
-0.40 |
29 |
3,793 |
+24 |
Hover/Click |
Total Volume and Open Interest |
4,740 |
77,144 |
+582 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct22 |
220823 |
116.00 |
116.69 |
116.00 |
116.26 |
-1.63 |
11 |
125 |
-1 |
Hover/Click |
Dec22 |
220823 |
114.02 |
114.02 |
111.26 |
112.23 |
-1.91 |
16,331 |
108,905 |
+2,171 |
Hover/Click |
Mar23 |
220823 |
111.13 |
111.13 |
108.46 |
109.07 |
-2.17 |
4,441 |
42,016 |
+888 |
Hover/Click |
May23 |
220823 |
108.17 |
108.18 |
105.75 |
106.19 |
-2.05 |
966 |
16,609 |
-4 |
Hover/Click |
Jul23 |
220823 |
103.68 |
103.68 |
101.60 |
101.75 |
-1.90 |
470 |
12,122 |
+93 |
Hover/Click |
Oct23 |
220823 |
94.04 |
94.04 |
94.04 |
94.04 |
-1.26 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
23,011 |
201,943 |
+3,227 |
|
Lumber(CME) |
Weekly |
Monthly |
Sep22 |
220823 |
504.6 |
530.0 |
502.8 |
516.0 |
+16.0 |
392 |
1,191 |
-12 |
|
Nov22 |
220823 |
483.0 |
507.4 |
482.4 |
491.2 |
+12.8 |
259 |
1,019 |
+129 |
|
Jan23 |
220823 |
525.0 |
530.0 |
519.9 |
520.0 |
+15.0 |
17 |
47 |
-4 |
|
Mar23 |
220823 |
530.1 |
530.1 |
530.1 |
530.1 |
+15.0 |
0 |
39 |
+0 |
|
May23 |
220823 |
535.9 |
535.9 |
535.9 |
535.9 |
+15.0 |
0 |
2 |
+0 |
|
Jul23 |
220721 |
0.0 |
0.0 |
0.0 |
0.0 |
unch |
|
|
|
|
Total Volume and Open Interest |
131 |
1,870 |
-16 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Oct22 |
220823 |
90.55 |
94.22 |
90.42 |
93.74 |
+3.38 |
255,422 |
256,980 |
+3,715 |
Hover/Click |
Nov22 |
220823 |
90.10 |
93.65 |
90.10 |
93.25 |
+3.28 |
76,084 |
135,459 |
+412 |
Hover/Click |
Dec22 |
220823 |
89.74 |
92.87 |
89.50 |
92.53 |
+3.08 |
75,782 |
191,231 |
+1,445 |
Hover/Click |
Jan23 |
220823 |
89.01 |
92.00 |
88.83 |
91.68 |
+2.90 |
29,083 |
81,724 |
-2,713 |
Hover/Click |
Feb23 |
220823 |
88.34 |
91.08 |
88.34 |
90.76 |
+2.72 |
17,341 |
51,239 |
-264 |
Hover/Click |
Mar23 |
220823 |
87.64 |
90.22 |
87.57 |
89.87 |
+2.56 |
18,912 |
53,810 |
+19 |
Hover/Click |
Apr23 |
220823 |
86.87 |
89.32 |
86.87 |
89.02 |
+2.42 |
5,805 |
40,119 |
-713 |
Hover/Click |
May23 |
220823 |
86.70 |
88.58 |
86.54 |
88.20 |
+2.29 |
5,397 |
34,821 |
-120 |
Hover/Click |
Jun23 |
220823 |
85.50 |
87.87 |
85.37 |
87.41 |
+2.16 |
29,657 |
120,803 |
-2,933 |
Hover/Click |
Jul23 |
220823 |
85.05 |
87.11 |
84.83 |
86.65 |
+2.04 |
1,441 |
28,155 |
-113 |
Hover/Click |
Aug23 |
220823 |
85.22 |
86.37 |
84.94 |
85.90 |
+1.93 |
803 |
25,431 |
+200 |
Hover/Click |
Sep23 |
220823 |
83.83 |
85.94 |
83.83 |
85.19 |
+1.83 |
3,627 |
29,616 |
+311 |
Hover/Click |
Oct23 |
220823 |
83.97 |
85.03 |
83.97 |
84.50 |
+1.72 |
641 |
22,732 |
+24 |
Hover/Click |
Nov23 |
220823 |
83.85 |
83.97 |
83.85 |
83.85 |
+1.64 |
590 |
20,167 |
+111 |
Hover/Click |
Dec23 |
220823 |
81.88 |
83.93 |
81.59 |
83.21 |
+1.56 |
29,062 |
133,430 |
+2,471 |
Hover/Click |
Jan24 |
220823 |
82.85 |
82.86 |
82.52 |
82.52 |
+1.48 |
183 |
21,623 |
-75 |
Hover/Click |
Total Volume and Open Interest |
630,755 |
1,509,401 |
-18,427 |
|
e-miNY Crude Oil(NYM) |
Oct22 |
220823 |
90.500 |
94.375 |
90.500 |
93.750 |
+3.400 |
17,671 |
2,705 |
+211 |
|
Nov22 |
220823 |
90.200 |
93.775 |
90.100 |
93.250 |
+3.275 |
172 |
1,099 |
+31 |
|
Dec22 |
220823 |
90.000 |
93.000 |
89.750 |
92.525 |
+3.075 |
63 |
500 |
-2 |
|
Jan23 |
220823 |
89.975 |
91.675 |
89.975 |
91.675 |
+2.900 |
9 |
101 |
+2 |
|
Feb23 |
220823 |
89.800 |
90.825 |
89.800 |
90.750 |
+2.700 |
5 |
8 |
+0 |
|
Mar23 |
220823 |
88.400 |
89.875 |
88.175 |
89.875 |
+2.575 |
0 |
20 |
+0 |
|
Apr23 |
220823 |
87.400 |
89.025 |
87.400 |
89.025 |
+2.425 |
0 |
4 |
+0 |
|
May23 |
220823 |
88.200 |
88.225 |
88.200 |
88.200 |
+2.300 |
0 |
2 |
+0 |
|
Jun23 |
220823 |
87.350 |
87.425 |
87.350 |
87.400 |
+2.150 |
0 |
15 |
+0 |
|
Jul23 |
220823 |
86.650 |
86.675 |
86.650 |
86.650 |
+2.050 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
17,922 |
4,516 |
-3,339 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Sep22 |
220823 |
377.20 |
386.80 |
375.20 |
384.19 |
+6.57 |
26,958 |
35,340 |
-5,583 |
Hover/Click |
Oct22 |
220823 |
373.52 |
382.70 |
371.55 |
380.45 |
+6.61 |
36,830 |
68,897 |
+4,719 |
Hover/Click |
Nov22 |
220823 |
367.73 |
376.96 |
366.47 |
374.83 |
+6.78 |
17,212 |
28,719 |
-639 |
Hover/Click |
Dec22 |
220823 |
363.00 |
370.97 |
361.39 |
369.10 |
+6.90 |
14,348 |
39,477 |
+378 |
Hover/Click |
Jan23 |
220823 |
357.02 |
365.23 |
356.53 |
363.46 |
+6.71 |
5,450 |
23,572 |
+482 |
Hover/Click |
Feb23 |
220823 |
352.72 |
357.44 |
350.09 |
356.19 |
+6.50 |
3,905 |
14,977 |
+188 |
Hover/Click |
Mar23 |
220823 |
341.47 |
348.69 |
341.47 |
347.58 |
+6.27 |
5,088 |
19,269 |
-76 |
Hover/Click |
Apr23 |
220823 |
336.03 |
339.63 |
333.99 |
338.54 |
+5.82 |
2,774 |
23,032 |
-129 |
Hover/Click |
May23 |
220823 |
327.61 |
332.38 |
327.61 |
331.41 |
+5.30 |
1,392 |
6,291 |
+34 |
Hover/Click |
Jun23 |
220823 |
323.13 |
326.96 |
322.89 |
325.49 |
+5.08 |
1,864 |
13,231 |
+165 |
Hover/Click |
Jul23 |
220823 |
320.73 |
322.26 |
318.40 |
320.93 |
+4.92 |
464 |
2,976 |
+95 |
Hover/Click |
Aug23 |
220823 |
317.01 |
318.02 |
316.51 |
316.63 |
+4.86 |
279 |
1,842 |
+33 |
Hover/Click |
Sep23 |
220823 |
312.73 |
313.80 |
312.73 |
312.73 |
+4.85 |
272 |
1,900 |
+0 |
Hover/Click |
Oct23 |
220823 |
309.28 |
309.28 |
309.28 |
309.28 |
+4.79 |
164 |
953 |
+4 |
Hover/Click |
Total Volume and Open Interest |
118,235 |
298,192 |
-147 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Sep22 |
220823 |
289.08 |
296.63 |
284.51 |
293.30 |
+4.18 |
28,116 |
44,890 |
-4,758 |
Hover/Click |
Oct22 |
220823 |
267.94 |
276.78 |
265.45 |
274.63 |
+6.41 |
40,658 |
83,149 |
+3,391 |
Hover/Click |
Nov22 |
220823 |
260.25 |
268.32 |
258.53 |
266.82 |
+6.55 |
17,166 |
39,451 |
+357 |
Hover/Click |
Dec22 |
220823 |
254.79 |
262.64 |
253.90 |
261.30 |
+6.81 |
11,732 |
43,341 |
+465 |
Hover/Click |
Jan23 |
220823 |
253.74 |
258.66 |
251.07 |
257.76 |
+6.99 |
5,363 |
15,553 |
+276 |
Hover/Click |
Feb23 |
220823 |
250.15 |
256.81 |
250.14 |
255.97 |
+6.83 |
1,896 |
8,007 |
-56 |
Hover/Click |
Mar23 |
220823 |
250.75 |
256.63 |
250.75 |
256.25 |
+6.55 |
1,395 |
9,149 |
-6 |
Hover/Click |
Apr23 |
220823 |
268.88 |
273.80 |
268.88 |
273.44 |
+5.56 |
282 |
5,491 |
+51 |
Hover/Click |
May23 |
220823 |
269.74 |
272.47 |
267.69 |
272.42 |
+5.25 |
193 |
2,246 |
+14 |
Hover/Click |
Jun23 |
220823 |
266.77 |
270.73 |
265.83 |
270.20 |
+4.95 |
521 |
5,612 |
+70 |
Hover/Click |
Total Volume and Open Interest |
107,926 |
265,327 |
-127 |
|
e-miNY RBOB Gasoline(NYM) |
Sep22 |
220823 |
289.10 |
293.30 |
289.10 |
293.30 |
+4.18 |
0 |
2 |
+0 |
|
Oct22 |
220823 |
274.63 |
274.63 |
274.63 |
274.63 |
+6.41 |
|
|
|
|
Nov22 |
220823 |
266.82 |
266.82 |
266.82 |
266.82 |
+6.55 |
|
|
|
|
Dec22 |
220823 |
261.30 |
261.30 |
261.30 |
261.30 |
+6.81 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Sep22 |
220823 |
9.817 |
10.028 |
9.050 |
9.193 |
-0.487 |
69,809 |
40,595 |
-4,229 |
Hover/Click |
Oct22 |
220823 |
9.780 |
9.987 |
9.021 |
9.155 |
-0.492 |
41,664 |
118,522 |
+922 |
Hover/Click |
Nov22 |
220823 |
9.808 |
10.040 |
9.096 |
9.225 |
-0.485 |
19,102 |
121,242 |
-172 |
Hover/Click |
Dec22 |
220823 |
9.897 |
10.119 |
9.201 |
9.350 |
-0.460 |
10,887 |
66,054 |
+154 |
Hover/Click |
Jan23 |
220823 |
9.930 |
10.181 |
9.310 |
9.418 |
-0.444 |
12,816 |
85,011 |
+513 |
Hover/Click |
Feb23 |
220823 |
9.365 |
9.582 |
8.821 |
8.929 |
-0.380 |
5,473 |
37,137 |
-156 |
Hover/Click |
Mar23 |
220823 |
7.740 |
7.892 |
7.333 |
7.469 |
-0.218 |
7,042 |
56,745 |
+351 |
Hover/Click |
Apr23 |
220823 |
5.804 |
5.885 |
5.555 |
5.690 |
-0.062 |
8,343 |
70,977 |
-208 |
Hover/Click |
May23 |
220823 |
5.628 |
5.692 |
5.381 |
5.516 |
-0.041 |
4,793 |
74,234 |
+839 |
Hover/Click |
Jun23 |
220823 |
5.683 |
5.735 |
5.430 |
5.562 |
-0.040 |
1,964 |
23,177 |
-132 |
Hover/Click |
Jul23 |
220823 |
5.725 |
5.783 |
5.478 |
5.609 |
-0.040 |
1,948 |
23,608 |
+150 |
Hover/Click |
Aug23 |
220823 |
5.769 |
5.794 |
5.492 |
5.621 |
-0.041 |
1,594 |
19,008 |
-115 |
Hover/Click |
Sep23 |
220823 |
5.746 |
5.774 |
5.479 |
5.606 |
-0.041 |
2,207 |
20,034 |
-72 |
Hover/Click |
Oct23 |
220823 |
5.801 |
5.828 |
5.526 |
5.654 |
-0.039 |
4,618 |
49,666 |
+925 |
Hover/Click |
Nov23 |
220823 |
5.842 |
5.941 |
5.673 |
5.810 |
-0.031 |
1,572 |
13,628 |
+508 |
Hover/Click |
Dec23 |
220823 |
6.151 |
6.172 |
5.949 |
6.042 |
-0.027 |
1,350 |
12,685 |
+126 |
Hover/Click |
Total Volume and Open Interest |
198,134 |
982,243 |
+73 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Oct22 |
220823 |
96.78 |
100.45 |
96.53 |
100.22 |
+3.74 |
178,601 |
191,823 |
-17,670 |
Hover/Click |
Nov22 |
220823 |
96.00 |
99.41 |
95.81 |
99.17 |
+3.36 |
165,357 |
359,996 |
+12,925 |
Hover/Click |
Dec22 |
220823 |
95.25 |
98.23 |
94.87 |
98.00 |
+3.12 |
146,274 |
285,920 |
+2,437 |
Hover/Click |
Jan23 |
220823 |
94.34 |
97.10 |
93.96 |
96.87 |
+2.93 |
56,959 |
122,375 |
+4,474 |
Hover/Click |
Feb23 |
220823 |
93.48 |
96.02 |
93.12 |
95.79 |
+2.75 |
24,585 |
79,150 |
+1,230 |
Hover/Click |
Mar23 |
220823 |
92.55 |
95.08 |
92.30 |
94.80 |
+2.60 |
23,497 |
73,209 |
+1,445 |
Hover/Click |
Apr23 |
220823 |
91.89 |
94.23 |
91.62 |
93.92 |
+2.48 |
6,514 |
46,241 |
-169 |
Hover/Click |
May23 |
220823 |
91.21 |
93.49 |
90.89 |
93.12 |
+2.36 |
7,072 |
57,503 |
-370 |
Hover/Click |
Jun23 |
220823 |
90.57 |
92.80 |
90.24 |
92.38 |
+2.26 |
29,514 |
143,758 |
+2,555 |
Hover/Click |
Jul23 |
220823 |
90.90 |
91.72 |
90.90 |
91.72 |
+2.17 |
3,977 |
41,216 |
-968 |
Hover/Click |
Aug23 |
220823 |
90.30 |
91.07 |
90.08 |
91.07 |
+2.08 |
1,686 |
25,910 |
+6 |
Hover/Click |
Sep23 |
220823 |
89.70 |
90.47 |
89.70 |
90.47 |
+1.99 |
5,057 |
34,152 |
-294 |
Hover/Click |
Oct23 |
220823 |
89.92 |
89.92 |
89.92 |
89.92 |
+1.91 |
908 |
18,726 |
-126 |
Hover/Click |
Nov23 |
220823 |
89.00 |
89.32 |
89.00 |
89.32 |
+1.81 |
299 |
16,535 |
+0 |
Hover/Click |
Total Volume and Open Interest |
695,396 |
1,864,628 |
+8,083 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Sep22 |
220823 |
1108.00 |
1139.00 |
1102.00 |
1119.00 |
+22.25 |
39,621 |
90,118 |
-3,052 |
Hover/Click |
Oct22 |
220823 |
1098.25 |
1126.75 |
1090.75 |
1107.75 |
+24.25 |
40,872 |
94,577 |
+1,044 |
Hover/Click |
Nov22 |
220823 |
1072.00 |
1099.00 |
1065.25 |
1082.00 |
+26.00 |
19,204 |
53,327 |
+295 |
Hover/Click |
Dec22 |
220823 |
1037.50 |
1064.75 |
1033.25 |
1049.50 |
+26.25 |
26,833 |
68,469 |
+1,920 |
Hover/Click |
Jan23 |
220823 |
1019.00 |
1047.50 |
1017.75 |
1033.25 |
+27.25 |
8,307 |
36,255 |
+290 |
Hover/Click |
Feb23 |
220823 |
998.75 |
1024.50 |
996.75 |
1012.25 |
+28.25 |
6,144 |
20,629 |
+229 |
Hover/Click |
Mar23 |
220823 |
976.25 |
1000.75 |
974.50 |
990.00 |
+28.75 |
5,117 |
21,632 |
-199 |
Hover/Click |
Apr23 |
220823 |
956.50 |
980.00 |
956.50 |
970.75 |
+29.00 |
2,413 |
15,039 |
+101 |
Hover/Click |
May23 |
220823 |
952.25 |
966.00 |
945.75 |
958.75 |
+29.50 |
1,670 |
8,632 |
+214 |
Hover/Click |
Jun23 |
220823 |
942.25 |
955.75 |
936.75 |
949.00 |
+28.75 |
4,271 |
21,158 |
-228 |
Hover/Click |
Total Volume and Open Interest |
161,949 |
486,720 |
+1,156 |
|
Ethanol(CBOT) |
Sep22 |
220823 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Oct22 |
220823 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Nov22 |
220823 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Dec22 |
220823 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jan23 |
220823 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Feb23 |
220823 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Mar23 |
220823 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Apr23 |
220823 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Oct22 |
220823 |
90.78 |
94.23 |
90.56 |
93.74 |
+3.38 |
19,137 |
68,190 |
+3,132 |
Hover/Click |
Nov22 |
220823 |
90.44 |
93.57 |
90.40 |
93.25 |
+3.28 |
19,354 |
45,296 |
-323 |
Hover/Click |
Dec22 |
220823 |
89.98 |
92.86 |
89.85 |
92.53 |
+3.08 |
21,860 |
108,257 |
+320 |
Hover/Click |
Jan23 |
220823 |
90.11 |
91.93 |
89.94 |
91.68 |
+2.90 |
9,518 |
16,437 |
-49 |
Hover/Click |
Feb23 |
220823 |
90.38 |
91.02 |
90.38 |
90.76 |
+2.72 |
4,263 |
6,667 |
+123 |
Hover/Click |
Mar23 |
220823 |
89.60 |
89.87 |
89.60 |
89.87 |
+2.56 |
3,016 |
12,603 |
+23 |
Hover/Click |
Apr23 |
220823 |
89.02 |
89.02 |
89.02 |
89.02 |
+2.42 |
921 |
6,870 |
-60 |
Hover/Click |
May23 |
220823 |
88.07 |
88.20 |
88.07 |
88.20 |
+2.29 |
477 |
4,968 |
-2 |
Hover/Click |
Jun23 |
220823 |
86.36 |
87.41 |
86.36 |
87.41 |
+2.16 |
3,847 |
36,230 |
-154 |
Hover/Click |
Jul23 |
220823 |
86.65 |
86.65 |
86.65 |
86.65 |
+2.04 |
103 |
3,993 |
+0 |
Hover/Click |
Aug23 |
220823 |
85.90 |
85.90 |
85.90 |
85.90 |
+1.93 |
42 |
3,025 |
-9 |
Hover/Click |
Sep23 |
220823 |
85.19 |
85.19 |
85.19 |
85.19 |
+1.83 |
151 |
6,470 |
+0 |
Hover/Click |
Oct23 |
220823 |
84.50 |
84.50 |
84.50 |
84.50 |
+1.72 |
44 |
2,508 |
+0 |
Hover/Click |
Nov23 |
220823 |
83.85 |
83.85 |
83.85 |
83.85 |
+1.64 |
116 |
5,382 |
+0 |
Hover/Click |
Dec23 |
220823 |
82.70 |
83.82 |
82.70 |
83.21 |
+1.56 |
2,811 |
44,962 |
-244 |
Hover/Click |
Jan24 |
220823 |
82.52 |
82.52 |
82.52 |
82.52 |
+1.48 |
108 |
3,417 |
+1 |
Hover/Click |
Total Volume and Open Interest |
88,558 |
419,568 |
-14,024 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep22 |
220823 |
108.915 |
109.205 |
107.990 |
108.555 |
-0.425 |
35,342 |
58,714 |
+1,932 |
Hover/Click |
Dec22 |
220823 |
108.655 |
108.900 |
107.700 |
108.260 |
-0.420 |
250 |
1,013 |
+9 |
Hover/Click |
Mar23 |
220823 |
108.335 |
108.335 |
107.485 |
107.910 |
-0.430 |
5 |
33 |
+0 |
Hover/Click |
Total Volume and Open Interest |
35,598 |
59,761 |
+1,942 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep22 |
220823 |
68.78 |
69.65 |
68.58 |
69.21 |
+0.48 |
78,340 |
165,703 |
-2,981 |
Hover/Click |
Dec22 |
220823 |
68.86 |
69.71 |
68.64 |
69.28 |
+0.48 |
164 |
1,827 |
+9 |
Hover/Click |
Mar23 |
220823 |
69.00 |
69.74 |
68.71 |
69.32 |
+0.47 |
0 |
31 |
+0 |
Hover/Click |
Total Volume and Open Interest |
78,556 |
167,671 |
-2,972 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep22 |
220823 |
117.70 |
118.83 |
117.22 |
118.22 |
+0.65 |
119,618 |
232,517 |
+3,473 |
Hover/Click |
Dec22 |
220823 |
117.90 |
119.00 |
117.44 |
118.42 |
+0.64 |
2,316 |
6,008 |
+58 |
Hover/Click |
Mar23 |
220823 |
118.11 |
119.12 |
117.63 |
118.57 |
+0.64 |
5 |
432 |
+2 |
Hover/Click |
Total Volume and Open Interest |
121,960 |
239,530 |
+3,532 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep22 |
220823 |
76.60 |
77.30 |
76.53 |
77.11 |
+0.52 |
70,977 |
138,187 |
-209 |
Hover/Click |
Dec22 |
220823 |
76.60 |
77.27 |
76.52 |
77.09 |
+0.52 |
433 |
11,232 |
+155 |
Hover/Click |
Mar23 |
220823 |
76.60 |
77.27 |
76.56 |
77.12 |
+0.52 |
14 |
712 |
+4 |
Hover/Click |
Jun23 |
220823 |
77.13 |
77.28 |
76.55 |
77.13 |
+0.52 |
1 |
168 |
+0 |
Hover/Click |
Total Volume and Open Interest |
71,439 |
150,421 |
-48 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep22 |
220823 |
72.87 |
73.78 |
72.76 |
73.20 |
+0.34 |
150,799 |
230,504 |
+2,439 |
Hover/Click |
Dec22 |
220823 |
73.51 |
74.42 |
73.42 |
73.86 |
+0.35 |
661 |
2,800 |
+67 |
Hover/Click |
Mar23 |
220823 |
74.57 |
75.19 |
74.22 |
74.65 |
+0.35 |
4 |
1,031 |
+3 |
Hover/Click |
Total Volume and Open Interest |
151,583 |
235,731 |
+2,508 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep22 |
220823 |
103.92 |
104.34 |
103.38 |
103.86 |
unch |
16,720 |
38,826 |
+583 |
Hover/Click |
Dec22 |
220823 |
104.77 |
105.11 |
104.17 |
104.72 |
unch |
10 |
653 |
+4 |
Hover/Click |
Mar23 |
220823 |
105.58 |
105.74 |
105.43 |
105.58 |
-0.02 |
0 |
157 |
+0 |
Hover/Click |
Total Volume and Open Interest |
16,730 |
39,636 |
+587 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep22 |
220823 |
99.59 |
100.36 |
99.16 |
99.78 |
+0.27 |
181,920 |
687,063 |
+2,878 |
Hover/Click |
Dec22 |
220823 |
100.26 |
101.02 |
99.86 |
100.45 |
+0.27 |
2,785 |
9,944 |
+341 |
Hover/Click |
Mar23 |
220823 |
100.70 |
101.68 |
100.59 |
101.15 |
+0.27 |
274 |
2,308 |
+115 |
Hover/Click |
Total Volume and Open Interest |
188,565 |
711,322 |
+4,189 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Sep22 |
220823 |
494.13 |
498.50 |
493.25 |
497.50 |
+4.13 |
46,510 |
203,181 |
+2,135 |
Hover/Click |
Dec22 |
220823 |
485.50 |
489.63 |
484.63 |
488.75 |
+4.13 |
32 |
635 |
+2 |
Hover/Click |
Total Volume and Open Interest |
46,542 |
203,816 |
+2,137 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Sep22 |
220823 |
193.50 |
196.70 |
192.90 |
195.45 |
+1.90 |
6,069 |
37,752 |
+40 |
Hover/Click |
Oct22 |
220823 |
192.45 |
195.10 |
190.90 |
193.90 |
+1.85 |
277 |
2,122 |
+226 |
|
Nov22 |
220823 |
192.90 |
193.60 |
190.35 |
192.55 |
+1.85 |
34 |
138 |
+17 |
|
Dec22 |
220823 |
191.25 |
191.25 |
191.25 |
191.25 |
+1.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
6,380 |
40,012 |
+283 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep22 |
220823 |
138~030 |
138~220 |
137~030 |
137~160 |
-0~130 |
275,576 |
1,150,303 |
-7,234 |
Hover/Click |
Dec22 |
220823 |
137~160 |
138~020 |
136~170 |
136~300 |
-0~110 |
19,772 |
22,657 |
+11,099 |
Hover/Click |
Mar23 |
220823 |
136~280 |
136~280 |
136~280 |
136~280 |
-0~110 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
295,348 |
1,172,963 |
+3,865 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220823 |
117~270 |
118~070 |
117~145 |
117~200 |
-0~030 |
1,173,347 |
3,332,020 |
-66,692 |
Hover/Click |
Dec22 |
220823 |
117~290 |
118~100 |
117~175 |
117~235 |
-0~025 |
115,012 |
231,755 |
+66,050 |
Hover/Click |
Mar23 |
220823 |
117~235 |
117~235 |
117~235 |
117~235 |
-0~025 |
0 |
10 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,288,359 |
3,563,785 |
-642 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220823 |
111~136 |
111~240 |
111~070 |
111~120 |
+0~012 |
776,587 |
3,910,156 |
-83,061 |
Hover/Click |
Dec22 |
220823 |
111~160 |
111~260 |
111~092 |
111~140 |
+0~006 |
109,801 |
257,517 |
+60,655 |
Hover/Click |
Mar23 |
220823 |
111~140 |
111~140 |
111~140 |
111~140 |
+0~006 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
886,388 |
4,167,674 |
-22,406 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220823 |
104~167 |
104~222 |
104~146 |
104~182 |
+0~031 |
487,289 |
2,083,795 |
-33,097 |
Hover/Click |
Dec22 |
220823 |
104~120 |
104~187 |
104~103 |
104~142 |
+0~034 |
72,075 |
74,578 |
+17,371 |
Hover/Click |
Mar23 |
220823 |
104~152 |
104~152 |
104~152 |
104~152 |
+0~034 |
1 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
559,365 |
2,158,375 |
-15,726 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Sep22 |
220823 |
96.628 |
96.680 |
96.618 |
96.637 |
+0.010 |
116,354 |
1,115,697 |
-4,055 |
|
Dec22 |
220823 |
96.050 |
96.105 |
96.005 |
96.025 |
+0.005 |
113,676 |
1,724,318 |
+15,579 |
|
Mar23 |
220823 |
96.000 |
96.080 |
95.940 |
95.985 |
+0.030 |
92,240 |
1,075,152 |
-1,492 |
|
Jun23 |
220823 |
96.060 |
96.160 |
96.005 |
96.055 |
+0.045 |
68,719 |
850,352 |
-334 |
|
Sep23 |
220823 |
96.235 |
96.345 |
96.190 |
96.250 |
+0.060 |
61,403 |
797,329 |
+5,649 |
|
Dec23 |
220823 |
96.395 |
96.515 |
96.355 |
96.420 |
+0.060 |
86,069 |
968,854 |
-2,594 |
|
Mar24 |
220823 |
96.560 |
96.675 |
96.525 |
96.580 |
+0.050 |
48,560 |
429,920 |
+2,182 |
|
Jun24 |
220823 |
96.685 |
96.805 |
96.660 |
96.705 |
+0.035 |
41,443 |
405,148 |
-3,457 |
|
Sep24 |
220823 |
96.790 |
96.900 |
96.760 |
96.800 |
+0.020 |
37,142 |
424,812 |
+5,593 |
|
Dec24 |
220823 |
96.885 |
96.985 |
96.855 |
96.885 |
+0.005 |
47,456 |
670,220 |
+1,619 |
|
Mar25 |
220823 |
96.975 |
97.065 |
96.940 |
96.965 |
-0.010 |
30,703 |
248,351 |
+4,176 |
|
Jun25 |
220823 |
97.045 |
97.125 |
97.005 |
97.025 |
-0.025 |
23,493 |
153,313 |
+232 |
|
Sep25 |
220823 |
97.100 |
97.165 |
97.055 |
97.065 |
-0.035 |
25,076 |
125,311 |
+179 |
|
Dec25 |
220823 |
97.140 |
97.190 |
97.085 |
97.095 |
-0.040 |
21,669 |
154,495 |
+1,834 |
|
Mar26 |
220823 |
97.165 |
97.210 |
97.100 |
97.115 |
-0.040 |
16,730 |
64,656 |
+396 |
|
Jun26 |
220823 |
97.165 |
97.215 |
97.105 |
97.120 |
-0.040 |
15,539 |
78,646 |
-277 |
|
Sep26 |
220823 |
97.165 |
97.210 |
97.100 |
97.115 |
-0.040 |
17,670 |
106,410 |
+3,368 |
|
Dec26 |
220823 |
97.140 |
97.185 |
97.075 |
97.090 |
-0.040 |
19,453 |
80,904 |
-1,424 |
|
Total Volume and Open Interest |
916,609 |
9,682,805 |
+27,546 |
|
Ultra T-Bond(CBOT) |
Sep22 |
220823 |
150~08 |
151~07 |
148~29 |
149~26 |
-0~07 |
163,384 |
1,265,552 |
-25,150 |
|
Dec22 |
220823 |
149~31 |
150~31 |
148~22 |
149~19 |
-0~06 |
27,585 |
96,466 |
+20,357 |
|
Mar23 |
220823 |
149~19 |
149~19 |
149~19 |
149~19 |
-0~06 |
|
|
|
|
Total Volume and Open Interest |
190,969 |
1,362,018 |
-4,793 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep22 |
220823 |
126~315 |
127~145 |
126~130 |
126~210 |
-0~065 |
233,521 |
1,197,857 |
-3,526 |
|
Dec22 |
220823 |
126~105 |
126~260 |
125~240 |
126~005 |
-0~060 |
8,863 |
9,237 |
+3,004 |
|
Mar23 |
220823 |
126~005 |
126~005 |
126~005 |
126~005 |
-0~060 |
|
|
|
|
Total Volume and Open Interest |
242,384 |
1,207,094 |
-522 |
|
30 Day Federal Funds(CBOT) |
Aug22 |
220823 |
97.668 |
97.670 |
97.668 |
97.668 |
unch |
13,774 |
471,890 |
+377 |
|
Sep22 |
220823 |
97.460 |
97.480 |
97.455 |
97.465 |
+0.005 |
12,043 |
181,138 |
+43 |
|
Oct22 |
220823 |
97.025 |
97.070 |
97.020 |
97.035 |
+0.005 |
49,918 |
264,814 |
-5,395 |
|
Nov22 |
220823 |
96.640 |
96.695 |
96.625 |
96.640 |
+0.005 |
18,181 |
219,893 |
+1,317 |
|
Dec22 |
220823 |
96.500 |
96.560 |
96.480 |
96.500 |
+0.010 |
11,006 |
84,458 |
+227 |
|
Jan23 |
220823 |
96.415 |
96.470 |
96.385 |
96.410 |
+0.010 |
22,683 |
194,001 |
+1,408 |
|
Total Volume and Open Interest |
150,829 |
1,699,524 |
-1,271 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Sep22 |
220823 |
149.80 |
149.89 |
149.58 |
149.79 |
+0.06 |
1,884 |
14,104 |
-127 |
Hover/Click |
Dec22 |
220823 |
149.31 |
149.31 |
149.31 |
149.31 |
-0.10 |
1 |
4 |
+4 |
Hover/Click |
Mar23 |
220823 |
147.77 |
147.77 |
147.77 |
147.77 |
-0.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,885 |
14,108 |
-123 |
|
Euro-Buxl(EUREX) |
Sep22 |
220823 |
171.72 |
173.48 |
168.52 |
169.84 |
-1.48 |
45,862 |
217,894 |
+1,089 |
|
Dec22 |
220823 |
170.84 |
170.84 |
167.40 |
168.22 |
-1.50 |
456 |
871 |
+416 |
|
Mar23 |
220823 |
164.22 |
164.22 |
164.22 |
164.22 |
-1.48 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
46,318 |
218,766 |
+1,505 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep22 |
220823 |
151.29 |
152.40 |
150.23 |
150.99 |
-0.37 |
562,752 |
1,364,583 |
+35,709 |
Hover/Click |
Dec22 |
220823 |
148.81 |
149.81 |
147.78 |
148.53 |
-0.31 |
12,993 |
26,388 |
+11,914 |
Hover/Click |
Mar23 |
220823 |
148.04 |
148.04 |
148.04 |
148.04 |
-0.37 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
575,745 |
1,390,971 |
+47,623 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep22 |
220823 |
124.66 |
125.10 |
124.30 |
124.76 |
+0.02 |
419,674 |
1,661,110 |
-44,161 |
Hover/Click |
Dec22 |
220823 |
124.32 |
124.77 |
124.04 |
124.49 |
+0.05 |
4,560 |
41,280 |
+3,786 |
Hover/Click |
Mar23 |
220823 |
122.45 |
122.45 |
122.45 |
122.45 |
+0.02 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
424,234 |
1,702,390 |
-40,375 |
|
Euro-Schatz(EUREX) |
Sep22 |
220823 |
109.21 |
109.36 |
109.11 |
109.28 |
+0.06 |
439,069 |
2,420,330 |
-14,217 |
|
Dec22 |
220823 |
108.73 |
108.86 |
108.63 |
108.79 |
+0.06 |
7,553 |
51,742 |
+6,123 |
|
Mar23 |
220823 |
108.84 |
108.84 |
108.84 |
108.84 |
+0.06 |
|
|
|
|
Total Volume and Open Interest |
446,622 |
2,472,072 |
-8,094 |
|
3-Mth Euribor(EUREX) |
Sep22 |
220823 |
99.240 |
99.240 |
99.240 |
99.240 |
-0.005 |
0 |
1,186 |
+0 |
|
Dec22 |
220823 |
98.610 |
98.610 |
98.610 |
98.610 |
-0.025 |
0 |
183 |
+0 |
|
Mar23 |
220823 |
98.220 |
98.220 |
98.220 |
98.220 |
-0.020 |
30 |
206 |
+5 |
|
Total Volume and Open Interest |
60 |
3,021 |
-25 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep22 |
220823 |
112~17 |
112~28 |
111~05 |
111~26 |
-0~18 |
212,174 |
634,083 |
+10,899 |
Hover/Click |
Dec22 |
220823 |
111~13 |
111~17 |
109~30 |
110~19 |
-0~20 |
374 |
1,444 |
+59 |
Hover/Click |
Total Volume and Open Interest |
212,548 |
635,527 |
+10,958 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Sep22 |
211217 |
98.89 |
98.89 |
98.86 |
98.86 |
unch |
|
|
|
|
Dec22 |
211217 |
98.82 |
98.82 |
98.79 |
98.81 |
unch |
|
|
|
|
Mar23 |
211217 |
98.79 |
98.79 |
98.75 |
98.77 |
unch |
|
|
|
|
Jun23 |
211217 |
98.76 |
98.77 |
98.73 |
98.75 |
unch |
|
|
|
|
Sep23 |
211217 |
98.75 |
98.77 |
98.71 |
98.74 |
unch |
|
|
|
|
Dec23 |
211217 |
98.76 |
98.79 |
98.73 |
98.76 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Sep22 |
220823 |
99.240 |
99.280 |
99.205 |
99.240 |
-0.005 |
121,166 |
596,623 |
+12,252 |
|
Dec22 |
220823 |
98.610 |
98.675 |
98.580 |
98.615 |
-0.015 |
149,921 |
794,496 |
-3,118 |
|
Mar23 |
220823 |
98.200 |
98.290 |
98.160 |
98.230 |
-0.010 |
128,380 |
682,320 |
+6,330 |
|
Total Volume and Open Interest |
1,185,575 |
4,703,603 |
+19,761 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep22 |
220823 |
97.41 |
97.42 |
97.37 |
97.39 |
-0.02 |
13,509 |
188,946 |
-989 |
|
Dec22 |
220823 |
96.57 |
96.58 |
96.46 |
96.50 |
-0.07 |
17,154 |
223,070 |
+2,423 |
|
Mar23 |
220823 |
96.18 |
96.19 |
96.02 |
96.07 |
-0.11 |
12,054 |
124,989 |
-1,574 |
|
Jun23 |
220823 |
96.07 |
96.08 |
95.87 |
95.94 |
-0.13 |
11,002 |
97,066 |
-3,075 |
|
Sep23 |
220823 |
96.07 |
96.08 |
95.85 |
95.94 |
-0.13 |
6,706 |
122,852 |
+118 |
|
Dec23 |
220823 |
96.13 |
96.15 |
95.91 |
96.01 |
-0.12 |
5,683 |
79,979 |
-191 |
|
Mar24 |
220823 |
96.21 |
96.22 |
95.98 |
96.08 |
-0.13 |
4,824 |
61,329 |
-166 |
|
Jun24 |
220823 |
96.26 |
96.26 |
96.02 |
96.11 |
-0.13 |
3,785 |
58,357 |
+1,737 |
|
Sep24 |
220823 |
96.09 |
96.14 |
96.07 |
96.14 |
-0.13 |
3 |
607 |
+0 |
|
Dec24 |
220823 |
96.24 |
96.24 |
96.08 |
96.15 |
-0.12 |
35 |
172 |
+35 |
|
Total Volume and Open Interest |
74,755 |
957,634 |
-1,682 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep22 |
220823 |
96.48 |
96.51 |
96.37 |
96.41 |
-0.06 |
131,017 |
1,028,310 |
+8,774 |
|
Dec22 |
220823 |
96.41 |
96.41 |
96.41 |
96.41 |
-0.06 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
131,017 |
1,028,311 |
+8,774 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep22 |
220823 |
96.73 |
96.75 |
96.61 |
96.65 |
-0.07 |
122,518 |
875,584 |
+8,393 |
|
Dec22 |
220823 |
96.56 |
96.56 |
96.56 |
96.56 |
-0.17 |
|
|
|
|
Total Volume and Open Interest |
122,518 |
875,584 |
+8,393 |
|
Gold(CMX) |
Weekly |
Monthly |
Aug22 |
220823 |
1738.0 |
1748.9 |
1731.4 |
1746.8 |
+12.8 |
49 |
376 |
-445 |
Hover/Click |
Oct22 |
220823 |
1739.5 |
1757.6 |
1733.8 |
1751.5 |
+12.9 |
6,908 |
40,087 |
+120 |
Hover/Click |
Dec22 |
220823 |
1750.0 |
1767.5 |
1743.1 |
1761.2 |
+12.8 |
138,699 |
379,503 |
+1,312 |
Hover/Click |
Feb23 |
220823 |
1761.2 |
1780.0 |
1756.2 |
1773.9 |
+12.8 |
1,439 |
20,830 |
+530 |
Hover/Click |
Apr23 |
220823 |
1777.5 |
1790.4 |
1769.6 |
1786.1 |
+12.8 |
235 |
7,327 |
-158 |
Hover/Click |
Jun23 |
220823 |
1789.9 |
1800.5 |
1780.0 |
1798.3 |
+12.9 |
129 |
4,155 |
-3 |
Hover/Click |
Aug23 |
220823 |
1801.0 |
1815.0 |
1799.0 |
1809.5 |
+12.9 |
5 |
1,113 |
+1 |
Hover/Click |
Oct23 |
220823 |
1821.0 |
1821.0 |
1821.0 |
1821.0 |
+13.2 |
0 |
53 |
+0 |
Hover/Click |
Dec23 |
220823 |
1831.7 |
1831.7 |
1831.7 |
1831.7 |
+13.4 |
0 |
1,013 |
+0 |
Hover/Click |
Feb24 |
220823 |
1842.5 |
1842.5 |
1842.5 |
1842.5 |
+13.7 |
|
|
|
Hover/Click |
Apr24 |
220823 |
1851.5 |
1851.5 |
1851.5 |
1851.5 |
+13.7 |
|
|
|
Hover/Click |
Jun24 |
220823 |
1860.4 |
1860.4 |
1860.4 |
1860.4 |
+13.7 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
148,081 |
458,131 |
+1,276 |
|
Silver(CMX) |
Weekly |
Monthly |
Sep22 |
220823 |
1888.5 |
1915.5 |
1865.0 |
1902.6 |
+14.8 |
55,574 |
52,052 |
-1,839 |
Hover/Click |
Dec22 |
220823 |
1898.0 |
1925.5 |
1874.5 |
1912.1 |
+14.1 |
10,968 |
83,964 |
+2,982 |
Hover/Click |
Mar23 |
220823 |
1904.5 |
1937.0 |
1894.5 |
1928.7 |
+14.6 |
389 |
6,212 |
+67 |
Hover/Click |
May23 |
220823 |
1925.0 |
1945.5 |
1915.5 |
1942.7 |
+14.7 |
39 |
1,294 |
+16 |
Hover/Click |
Jul23 |
220823 |
1925.0 |
1957.2 |
1925.0 |
1957.2 |
+14.7 |
1 |
194 |
+1 |
Hover/Click |
Sep23 |
220823 |
1972.9 |
1972.9 |
1972.9 |
1972.9 |
+14.7 |
2 |
94 |
+0 |
Hover/Click |
Dec23 |
220823 |
1993.9 |
1993.9 |
1993.9 |
1993.9 |
+14.7 |
2 |
189 |
+1 |
Hover/Click |
Total Volume and Open Interest |
67,047 |
145,047 |
+1,241 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct22 |
220823 |
867.7 |
883.9 |
856.6 |
876.4 |
+8.4 |
16,873 |
53,553 |
+1,150 |
Hover/Click |
Jan23 |
220823 |
868.9 |
883.7 |
859.0 |
877.7 |
+8.3 |
727 |
5,414 |
+337 |
Hover/Click |
Apr23 |
220823 |
878.0 |
880.6 |
878.0 |
880.6 |
+8.2 |
27 |
219 |
+7 |
Hover/Click |
Jul23 |
220823 |
886.6 |
886.6 |
886.6 |
886.6 |
+7.6 |
0 |
37 |
+0 |
Hover/Click |
Total Volume and Open Interest |
17,637 |
59,232 |
+1,493 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep22 |
220823 |
1982.00 |
2025.50 |
1965.00 |
1972.90 |
-8.90 |
1,351 |
3,785 |
-36 |
Hover/Click |
Dec22 |
220823 |
1996.00 |
2040.00 |
1983.50 |
1989.30 |
-8.70 |
489 |
4,332 |
+57 |
Hover/Click |
Mar23 |
220823 |
1989.00 |
2028.50 |
1989.00 |
1989.00 |
-8.70 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,840 |
8,124 |
+21 |
|
Copper(CMX) |
Weekly |
Monthly |
Sep22 |
220823 |
365.20 |
373.15 |
362.55 |
369.55 |
+4.40 |
60,411 |
56,644 |
-5,411 |
Hover/Click |
Dec22 |
220823 |
365.30 |
372.45 |
362.70 |
369.15 |
+3.80 |
28,409 |
79,432 |
+2,670 |
Hover/Click |
Mar23 |
220823 |
366.15 |
372.10 |
363.35 |
369.20 |
+3.55 |
3,748 |
26,514 |
+526 |
Hover/Click |
May23 |
220823 |
365.80 |
371.70 |
363.70 |
369.00 |
+3.55 |
761 |
4,873 |
+166 |
Hover/Click |
Jul23 |
220823 |
365.50 |
370.95 |
365.50 |
368.60 |
+3.55 |
57 |
556 |
+21 |
Hover/Click |
Total Volume and Open Interest |
93,872 |
177,185 |
-2,092 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep22 |
220823 |
33103 |
33177 |
32844 |
32901 |
-155 |
139,450 |
78,377 |
+270 |
Hover/Click |
Dec22 |
220823 |
33190 |
33255 |
32937 |
32995 |
-153 |
140 |
890 |
+2 |
Hover/Click |
Mar23 |
220823 |
33102 |
33102 |
33102 |
33102 |
-140 |
0 |
11 |
+0 |
Hover/Click |
Jun23 |
220823 |
33484 |
33499 |
33252 |
33252 |
-74 |
3 |
3 |
+3 |
Hover/Click |
Total Volume and Open Interest |
139,593 |
79,281 |
+275 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep22 |
220823 |
4147.00 |
4161.75 |
4118.00 |
4130.50 |
-10.75 |
1,701,251 |
2,289,057 |
-19,530 |
Hover/Click |
Dec22 |
220823 |
4163.50 |
4179.00 |
4135.75 |
4148.00 |
-11.00 |
6,004 |
57,867 |
+4,127 |
Hover/Click |
Mar23 |
220823 |
4198.00 |
4205.75 |
4164.50 |
4175.50 |
-11.25 |
245 |
6,954 |
+1 |
Hover/Click |
Jun23 |
220823 |
4215.00 |
4215.00 |
4202.75 |
4202.75 |
-11.75 |
3 |
1,650 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,707,503 |
2,357,757 |
-15,401 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep22 |
220823 |
12933.75 |
13018.50 |
12823.50 |
12896.50 |
-13.25 |
618,758 |
248,748 |
-4,960 |
Hover/Click |
Dec22 |
220823 |
13003.00 |
13093.50 |
12902.50 |
12972.25 |
-14.00 |
761 |
4,641 |
-3 |
Hover/Click |
Mar23 |
220823 |
13130.00 |
13190.25 |
13029.00 |
13079.50 |
-17.50 |
9 |
128 |
+3 |
Hover/Click |
Total Volume and Open Interest |
619,528 |
253,518 |
-4,960 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep22 |
220823 |
2526.60 |
2550.30 |
2509.90 |
2522.40 |
-0.90 |
9,099 |
49,287 |
+132 |
Hover/Click |
Dec22 |
220823 |
2525.00 |
2554.60 |
2522.30 |
2529.50 |
-0.10 |
0 |
4 |
+0 |
Hover/Click |
Mar23 |
220823 |
2534.00 |
2534.00 |
2534.00 |
2534.00 |
+2.30 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
9,099 |
49,291 |
+132 |
|
Volatility Index(CBOE) |
Aug22 |
220817 |
20.00 |
20.75 |
19.80 |
20.11 |
+0.11 |
45,409 |
40,511 |
-10,776 |
|
Sep22 |
220823 |
25.65 |
26.10 |
24.88 |
25.33 |
-0.49 |
75,089 |
197,152 |
-3,932 |
|
Oct22 |
220823 |
26.75 |
27.16 |
26.30 |
26.65 |
-0.37 |
37,325 |
55,734 |
+2,928 |
|
Nov22 |
220823 |
27.25 |
27.55 |
26.95 |
27.20 |
-0.27 |
14,601 |
32,228 |
+581 |
|
Total Volume and Open Interest |
148,040 |
351,977 |
+4,273 |
|
S & P 600(CME) |
Sep22 |
220823 |
1239.70 |
1239.70 |
1239.70 |
1239.70 |
-0.10 |
|
|
|
|
Dec22 |
220823 |
1242.80 |
1242.80 |
1242.80 |
1242.80 |
-0.10 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep22 |
220823 |
1920.40 |
1940.90 |
1905.90 |
1920.60 |
+3.10 |
187,618 |
508,798 |
-2,222 |
Hover/Click |
Dec22 |
220823 |
1925.70 |
1946.90 |
1913.00 |
1927.10 |
+2.90 |
203 |
5,281 |
+74 |
Hover/Click |
Mar23 |
220823 |
1937.70 |
1937.70 |
1937.70 |
1937.70 |
+5.70 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
187,821 |
514,082 |
-2,148 |
|
Nikkei 225(CME) |
Sep22 |
220823 |
28485 |
28580 |
28350 |
28465 |
-10 |
2,687 |
14,006 |
-135 |
|
Dec22 |
220823 |
28330 |
28405 |
28205 |
28305 |
-10 |
22 |
69 |
+17 |
|
Total Volume and Open Interest |
2,709 |
14,075 |
-118 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Sep22 |
220823 |
28715 |
28740 |
28375 |
28380 |
-350 |
33,205 |
134,512 |
+1,527 |
|
Dec22 |
220823 |
28155 |
28155 |
28155 |
28155 |
-345 |
66 |
13,276 |
+4 |
|
Mar23 |
220823 |
28095 |
28095 |
28095 |
28095 |
-350 |
0 |
346 |
+0 |
|
Total Volume and Open Interest |
33,271 |
163,610 |
+2,131 |
|
Nikkei 225 Mini(JPX) |
Sep22 |
220823 |
28475 |
28560 |
28375 |
28390 |
-320 |
352,317 |
474,452 |
+7,371 |
|
Dec22 |
220823 |
28445 |
28445 |
28140 |
28150 |
-330 |
43,322 |
28,778 |
+86 |
|
Mar23 |
220823 |
28405 |
28405 |
28080 |
28090 |
-320 |
445 |
2,556 |
+78 |
|
Total Volume and Open Interest |
400,705 |
528,975 |
+17,635 |
|
Nikkei 225(JPX) |
Sep22 |
220823 |
28470 |
28560 |
28380 |
28390 |
-320 |
25,275 |
232,018 |
-447 |
|
Dec22 |
220823 |
28230 |
28310 |
28150 |
28150 |
-330 |
405 |
38,906 |
+833 |
|
Mar23 |
220823 |
28240 |
28240 |
28090 |
28090 |
-320 |
9 |
8,058 |
+1 |
|
Total Volume and Open Interest |
25,696 |
329,585 |
+282 |
|
Nikkei 225(CME) Yen |
Sep22 |
220823 |
28450 |
28575 |
28345 |
28460 |
-5 |
18,324 |
55,818 |
-121 |
|
Dec22 |
220823 |
28250 |
28325 |
28135 |
28230 |
-5 |
40 |
93 |
+14 |
|
Mar23 |
220823 |
28185 |
28185 |
28185 |
28185 |
-5 |
|
|
|
|
Total Volume and Open Interest |
18,364 |
55,911 |
-107 |
|
Nikkei 225(CME) e-Mini Yen |
Sep22 |
220823 |
28460 |
28460 |
28460 |
28460 |
-10 |
|
|
|
|
Dec22 |
220823 |
28230 |
28230 |
28230 |
28230 |
-10 |
|
|
|
|
Mar23 |
220823 |
28190 |
28190 |
28190 |
28190 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Sep22 |
220823 |
6360.0 |
6401.5 |
6319.5 |
6361.5 |
-17.0 |
70,006 |
225,732 |
+23,317 |
|
Oct22 |
220823 |
6339.0 |
6355.5 |
6339.0 |
6355.5 |
-17.0 |
0 |
46 |
+0 |
|
Nov22 |
220823 |
6356.0 |
6356.0 |
6356.0 |
6356.0 |
-17.0 |
|
|
|
|
Dec22 |
220823 |
6392.5 |
6411.0 |
6349.5 |
6349.5 |
-17.5 |
4 |
14,544 |
+10 |
|
Mar23 |
220823 |
6358.5 |
6358.5 |
6358.5 |
6358.5 |
-18.5 |
3 |
3 |
+3 |
|
Jun23 |
220823 |
6252.0 |
6252.0 |
6252.0 |
6252.0 |
-18.0 |
|
|
|
|
Total Volume and Open Interest |
81,682 |
306,824 |
-61,598 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Aug22 |
220823 |
19592 |
19681 |
19345 |
19467 |
-125 |
95,518 |
116,284 |
+1,938 |
|
Sep22 |
220823 |
19496 |
19600 |
19268 |
19387 |
-127 |
1,934 |
14,362 |
-268 |
|
Oct22 |
220823 |
19407 |
19428 |
19200 |
19428 |
-148 |
1 |
3 |
+0 |
|
Total Volume and Open Interest |
97,630 |
144,388 |
+1,750 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep22 |
220823 |
13220.0 |
13296.0 |
13117.0 |
13185.0 |
-35.0 |
66,166 |
102,596 |
+3,788 |
|
Dec22 |
220823 |
13230.0 |
13280.0 |
13180.0 |
13201.0 |
-35.0 |
9 |
182 |
+0 |
|
Mar23 |
220823 |
13245.0 |
13245.0 |
13245.0 |
13245.0 |
-34.0 |
6 |
27 |
+1 |
|
Total Volume and Open Interest |
66,181 |
102,812 |
+3,789 |
|
Mini-DAX(EUREX) |
Sep22 |
220823 |
13210.0 |
13296.0 |
13117.0 |
13185.0 |
-35.0 |
33,632 |
17,189 |
+1,455 |
|
Dec22 |
220823 |
13171.0 |
13299.0 |
13140.0 |
13201.0 |
-35.0 |
21 |
175 |
+8 |
|
Mar23 |
220823 |
13245.0 |
13245.0 |
13245.0 |
13245.0 |
-34.0 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
33,653 |
17,365 |
+1,463 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep22 |
220823 |
3651 |
3672 |
3621 |
3645 |
-6 |
914,791 |
4,430,165 |
+62,134 |
|
Dec22 |
220823 |
3649 |
3664 |
3617 |
3636 |
-6 |
15,324 |
254,635 |
-6,157 |
|
Mar23 |
220823 |
3629 |
3633 |
3629 |
3633 |
-7 |
3 |
6,223 |
+0 |
|
Total Volume and Open Interest |
930,118 |
4,701,462 |
+55,977 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep22 |
220823 |
11056 |
11056 |
10913 |
10941 |
-148 |
25,424 |
174,958 |
+3,434 |
|
Dec22 |
220823 |
11000 |
11008 |
10908 |
10936 |
-146 |
6 |
963 |
-2 |
|
Mar23 |
220823 |
10848 |
10848 |
10848 |
10848 |
-143 |
|
|
|
|
Total Volume and Open Interest |
25,430 |
175,921 |
+3,432 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep22 |
220823 |
7531.50 |
7538.00 |
7461.00 |
7476.00 |
-50.50 |
100,922 |
663,674 |
+3,188 |
|
Dec22 |
220823 |
7485.00 |
7487.00 |
7476.00 |
7486.50 |
-50.50 |
3 |
2,755 |
+0 |
|
Mar23 |
220823 |
7487.50 |
7487.50 |
7487.50 |
7487.50 |
-50.50 |
|
|
|
|
Total Volume and Open Interest |
100,925 |
666,429 |
+3,188 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep22 |
220823 |
6955.0 |
6956.0 |
6859.0 |
6865.0 |
-88.0 |
32,923 |
237,342 |
-190 |
|
Dec22 |
220823 |
6876.0 |
6876.0 |
6876.0 |
6876.0 |
-88.0 |
0 |
561 |
+0 |
|
Mar23 |
220823 |
6809.0 |
6809.0 |
6809.0 |
6809.0 |
-88.0 |
|
|
|
|
Total Volume and Open Interest |
32,973 |
237,955 |
-1,780 |
|
FTSE MIB(ISE) |
Sep22 |
220823 |
22130.00 |
22475.00 |
22000.00 |
22371.00 |
+213.00 |
17,613 |
89,932 |
+4,668 |
|
Dec22 |
220823 |
21940.00 |
22315.00 |
21880.00 |
22224.00 |
+206.00 |
17 |
1,021 |
+7 |
|
Mar23 |
220823 |
22057.00 |
22057.00 |
22057.00 |
22057.00 |
+191.00 |
|
|
|
|
Total Volume and Open Interest |
17,630 |
90,953 |
+4,675 |
|
KOSPI 200(KFE) |
Sep22 |
220823 |
320.40 |
321.70 |
318.15 |
318.15 |
-4.05 |
171,232 |
295,417 |
+1,428 |
|
Dec22 |
220823 |
321.75 |
322.85 |
319.45 |
319.50 |
-3.95 |
687 |
20,388 |
+1,075 |
|
Mar23 |
220823 |
319.00 |
319.55 |
317.50 |
318.35 |
-2.90 |
0 |
4,793 |
-1 |
|
Total Volume and Open Interest |
171,919 |
343,554 |
+2,502 |
|
GSCI(CME) |
Weekly |
Monthly |
Sep22 |
220823 |
685.00 |
689.35 |
685.00 |
687.75 |
+15.15 |
12 |
1,781 |
+0 |
|
Oct22 |
220823 |
690.25 |
690.25 |
690.25 |
690.25 |
+15.15 |
|
|
|
|
Nov22 |
220823 |
692.75 |
692.75 |
692.75 |
692.75 |
+20.15 |
|
|
|
|
Total Volume and Open Interest |
12 |
1,781 |
+0 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|