|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu July 07, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jul22 |
220707 |
1591.00 |
1620.00 |
1589.00 |
1591.25 |
+11.00 |
2,235 |
3,465 |
-1,643 |
Hover/Click |
Aug22 |
220707 |
1450.00 |
1496.75 |
1448.75 |
1485.25 |
+38.75 |
33,910 |
65,010 |
-2,174 |
Hover/Click |
Sep22 |
220707 |
1343.00 |
1393.25 |
1343.00 |
1383.00 |
+42.00 |
11,729 |
21,537 |
-154 |
Hover/Click |
Nov22 |
220707 |
1326.50 |
1372.75 |
1325.25 |
1365.50 |
+42.75 |
131,243 |
355,614 |
+23 |
Hover/Click |
Jan23 |
220707 |
1331.25 |
1377.00 |
1330.00 |
1370.25 |
+43.00 |
20,100 |
54,213 |
+1,578 |
Hover/Click |
Mar23 |
220707 |
1326.75 |
1370.00 |
1325.00 |
1364.50 |
+42.25 |
12,167 |
54,931 |
+822 |
Hover/Click |
May23 |
220707 |
1331.00 |
1370.00 |
1326.00 |
1364.00 |
+41.25 |
8,516 |
34,209 |
+1,287 |
Hover/Click |
Jul23 |
220707 |
1328.50 |
1366.75 |
1323.50 |
1360.00 |
+40.00 |
4,110 |
31,744 |
+1,081 |
Hover/Click |
Aug23 |
220707 |
1333.50 |
1333.50 |
1333.50 |
1333.50 |
+32.25 |
98 |
514 |
+19 |
Hover/Click |
Sep23 |
220707 |
1285.25 |
1289.00 |
1281.25 |
1282.50 |
+24.00 |
59 |
836 |
+14 |
Hover/Click |
Nov23 |
220707 |
1241.75 |
1272.75 |
1239.50 |
1258.75 |
+20.00 |
1,695 |
14,033 |
+124 |
Hover/Click |
Jan24 |
220707 |
1268.00 |
1270.50 |
1261.25 |
1261.25 |
+19.50 |
110 |
780 |
+61 |
Hover/Click |
Mar24 |
220707 |
1254.50 |
1254.50 |
1249.00 |
1250.25 |
+16.00 |
12 |
118 |
+4 |
Hover/Click |
May24 |
220707 |
1246.75 |
1248.50 |
1244.25 |
1244.25 |
+14.50 |
29 |
716 |
-5 |
Hover/Click |
Total Volume and Open Interest |
226,206 |
638,675 |
+1,077 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jul22 |
220707 |
467.40 |
474.00 |
467.40 |
470.00 |
+7.40 |
1,022 |
1,930 |
-789 |
Hover/Click |
Aug22 |
220707 |
415.60 |
429.10 |
415.20 |
423.50 |
+7.90 |
22,002 |
59,457 |
-1,920 |
Hover/Click |
Sep22 |
220707 |
392.40 |
404.40 |
391.00 |
401.00 |
+9.80 |
11,327 |
43,566 |
-374 |
Hover/Click |
Oct22 |
220707 |
379.30 |
393.30 |
379.30 |
391.30 |
+12.00 |
9,993 |
35,314 |
+591 |
Hover/Click |
Dec22 |
220707 |
379.70 |
393.90 |
379.70 |
391.80 |
+12.30 |
56,938 |
175,135 |
-1,054 |
Hover/Click |
Jan23 |
220707 |
379.60 |
392.60 |
379.60 |
390.90 |
+11.50 |
12,363 |
27,794 |
+774 |
Hover/Click |
Mar23 |
220707 |
378.70 |
388.90 |
378.00 |
387.80 |
+10.00 |
8,981 |
24,810 |
+1,907 |
Hover/Click |
May23 |
220707 |
377.40 |
386.30 |
377.20 |
385.20 |
+8.70 |
5,740 |
11,419 |
+868 |
Hover/Click |
Jul23 |
220707 |
378.40 |
384.80 |
376.70 |
383.70 |
+7.70 |
2,040 |
7,887 |
+70 |
Hover/Click |
Aug23 |
220707 |
374.20 |
378.80 |
372.60 |
378.20 |
+6.70 |
271 |
1,575 |
+116 |
Hover/Click |
Total Volume and Open Interest |
131,102 |
394,947 |
+243 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jul22 |
220707 |
60.73 |
63.30 |
60.73 |
63.17 |
+2.95 |
146 |
334 |
-96 |
Hover/Click |
Aug22 |
220707 |
59.19 |
62.20 |
58.56 |
61.62 |
+3.06 |
30,055 |
62,296 |
-2,499 |
Hover/Click |
Sep22 |
220707 |
57.73 |
61.21 |
57.47 |
60.51 |
+2.98 |
15,566 |
36,666 |
+563 |
Hover/Click |
Oct22 |
220707 |
57.06 |
60.52 |
56.77 |
59.80 |
+2.94 |
12,962 |
28,289 |
+222 |
Hover/Click |
Dec22 |
220707 |
57.00 |
60.34 |
56.54 |
59.59 |
+2.95 |
48,239 |
142,318 |
-1,099 |
Hover/Click |
Jan23 |
220707 |
56.76 |
60.11 |
56.45 |
59.43 |
+2.93 |
9,536 |
30,870 |
+1,605 |
Hover/Click |
Mar23 |
220707 |
56.64 |
59.78 |
56.21 |
59.15 |
+2.88 |
6,310 |
26,440 |
+655 |
Hover/Click |
May23 |
220707 |
56.21 |
59.55 |
56.03 |
58.93 |
+2.85 |
4,227 |
16,373 |
+518 |
Hover/Click |
Jul23 |
220707 |
56.27 |
59.18 |
55.75 |
58.57 |
+2.78 |
3,019 |
10,057 |
+447 |
Hover/Click |
Aug23 |
220707 |
58.28 |
58.70 |
55.37 |
58.10 |
+2.71 |
769 |
974 |
+179 |
Hover/Click |
Total Volume and Open Interest |
132,635 |
364,800 |
+1,185 |
|
Canola(WCE) |
Weekly |
Monthly |
Jul22 |
220707 |
884.1 |
884.1 |
884.1 |
884.1 |
+23.8 |
0 |
325 |
+0 |
Hover/Click |
Nov22 |
220707 |
826.8 |
869.5 |
824.0 |
849.1 |
+23.8 |
20,685 |
85,016 |
-1,656 |
Hover/Click |
Jan23 |
220707 |
833.6 |
876.8 |
833.1 |
856.0 |
+23.1 |
4,449 |
25,007 |
+752 |
Hover/Click |
Mar23 |
220707 |
841.6 |
884.1 |
841.1 |
863.0 |
+22.5 |
1,325 |
8,898 |
+348 |
Hover/Click |
May23 |
220707 |
859.4 |
890.6 |
859.4 |
869.0 |
+21.9 |
339 |
6,062 |
+32 |
Hover/Click |
Total Volume and Open Interest |
27,105 |
130,952 |
-313 |
|
Corn(CBOT) |
Weekly |
Monthly |
Jul22 |
220707 |
749.50 |
763.50 |
740.00 |
747.00 |
+2.75 |
3,775 |
5,164 |
-2,231 |
Hover/Click |
Sep22 |
220707 |
601.50 |
623.50 |
601.25 |
609.00 |
+9.25 |
101,843 |
445,158 |
-4,149 |
Hover/Click |
Dec22 |
220707 |
587.00 |
608.75 |
586.50 |
596.25 |
+11.25 |
184,750 |
560,924 |
+5,399 |
Hover/Click |
Mar23 |
220707 |
593.25 |
614.25 |
592.50 |
602.00 |
+10.75 |
37,713 |
122,216 |
+2,680 |
Hover/Click |
May23 |
220707 |
597.00 |
617.50 |
595.75 |
605.50 |
+10.50 |
18,802 |
55,222 |
+1,850 |
Hover/Click |
Jul23 |
220707 |
596.50 |
616.25 |
595.00 |
604.00 |
+9.50 |
15,781 |
69,368 |
+1,639 |
Hover/Click |
Sep23 |
220707 |
565.25 |
582.00 |
564.50 |
572.25 |
+7.00 |
3,387 |
11,163 |
+729 |
Hover/Click |
Dec23 |
220707 |
553.75 |
568.75 |
552.50 |
559.00 |
+5.25 |
8,396 |
54,409 |
+186 |
Hover/Click |
Mar24 |
220707 |
561.50 |
575.75 |
560.50 |
567.00 |
+5.25 |
696 |
2,795 |
+33 |
Hover/Click |
May24 |
220707 |
570.50 |
578.25 |
570.25 |
570.25 |
+5.00 |
43 |
297 |
+3 |
Hover/Click |
Total Volume and Open Interest |
375,788 |
1,331,035 |
+6,252 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Jul22 |
220707 |
816.00 |
825.25 |
816.00 |
824.50 |
+32.25 |
76 |
395 |
-64 |
Hover/Click |
Sep22 |
220707 |
807.75 |
846.00 |
807.75 |
836.50 |
+32.00 |
55,014 |
144,599 |
-1,979 |
Hover/Click |
Dec22 |
220707 |
823.25 |
862.00 |
823.25 |
851.75 |
+30.25 |
29,287 |
70,624 |
-2,642 |
Hover/Click |
Mar23 |
220707 |
839.25 |
876.75 |
839.25 |
865.25 |
+28.25 |
10,987 |
27,702 |
-353 |
Hover/Click |
May23 |
220707 |
847.25 |
881.25 |
846.00 |
871.00 |
+27.50 |
4,551 |
5,746 |
+96 |
Hover/Click |
Jul23 |
220707 |
830.25 |
865.00 |
830.25 |
857.00 |
+26.25 |
3,987 |
25,889 |
+624 |
Hover/Click |
Total Volume and Open Interest |
105,957 |
288,754 |
-4,071 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Jul22 |
220707 |
874.00 |
893.50 |
872.25 |
891.00 |
+41.75 |
198 |
332 |
-161 |
Hover/Click |
Sep22 |
220707 |
853.75 |
896.00 |
853.75 |
889.25 |
+37.75 |
24,077 |
80,011 |
-115 |
Hover/Click |
Dec22 |
220707 |
862.50 |
903.25 |
862.50 |
897.50 |
+37.50 |
14,939 |
43,466 |
-378 |
Hover/Click |
Mar23 |
220707 |
872.75 |
907.25 |
870.50 |
902.00 |
+36.50 |
5,202 |
16,650 |
+949 |
Hover/Click |
May23 |
220707 |
878.75 |
908.00 |
877.75 |
902.50 |
+35.50 |
1,739 |
3,818 |
-17 |
Hover/Click |
Jul23 |
220707 |
854.00 |
889.00 |
852.50 |
885.25 |
+35.75 |
1,164 |
6,751 |
+65 |
Hover/Click |
Sep23 |
220707 |
862.00 |
877.25 |
858.00 |
874.50 |
+36.00 |
298 |
1,796 |
+4 |
Hover/Click |
Total Volume and Open Interest |
47,775 |
153,674 |
+300 |
|
Wheat(MGE) |
Weekly |
Monthly |
Jul22 |
220707 |
913.00 |
913.00 |
913.00 |
913.00 |
+32.50 |
0 |
5 |
-54 |
Hover/Click |
Sep22 |
220707 |
889.50 |
941.75 |
889.50 |
934.50 |
+48.25 |
9,905 |
31,536 |
-1,618 |
Hover/Click |
Dec22 |
220707 |
905.00 |
953.75 |
904.00 |
946.25 |
+44.00 |
4,818 |
23,090 |
-70 |
Hover/Click |
Mar23 |
220707 |
916.50 |
965.00 |
916.50 |
958.25 |
+42.75 |
1,833 |
5,631 |
+104 |
Hover/Click |
May23 |
220707 |
933.25 |
972.00 |
933.25 |
966.00 |
+40.00 |
335 |
794 |
+32 |
Hover/Click |
Jul23 |
220707 |
945.75 |
975.00 |
941.50 |
967.50 |
+38.75 |
50 |
525 |
+15 |
Hover/Click |
Total Volume and Open Interest |
17,039 |
62,879 |
-1,578 |
|
Oats(CBOT) |
Weekly |
Monthly |
Jul22 |
220707 |
666.50 |
666.50 |
660.50 |
660.50 |
-6.00 |
15 |
25 |
-13 |
Hover/Click |
Sep22 |
220707 |
468.00 |
471.75 |
457.25 |
466.25 |
+4.00 |
167 |
973 |
-43 |
Hover/Click |
Dec22 |
220707 |
435.00 |
446.25 |
432.25 |
442.25 |
+8.50 |
191 |
1,147 |
+12 |
Hover/Click |
Mar23 |
220707 |
435.50 |
436.25 |
428.75 |
431.75 |
+9.25 |
29 |
208 |
+10 |
Hover/Click |
Total Volume and Open Interest |
423 |
2,395 |
-27 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jul22 |
220707 |
15.94 |
16.14 |
15.94 |
16.14 |
+0.21 |
18 |
45 |
+2 |
Hover/Click |
Sep22 |
220707 |
16.08 |
16.40 |
16.08 |
16.39 |
+0.20 |
998 |
7,869 |
-104 |
Hover/Click |
Nov22 |
220707 |
16.63 |
16.63 |
16.63 |
16.63 |
+0.21 |
2 |
288 |
+1 |
Hover/Click |
Jan23 |
220707 |
16.60 |
16.77 |
16.60 |
16.77 |
+0.23 |
1 |
46 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,019 |
8,275 |
-101 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Aug22 |
220707 |
135.000 |
135.735 |
134.100 |
134.550 |
+0.050 |
27,253 |
107,578 |
-3,700 |
Hover/Click |
Oct22 |
220707 |
140.200 |
141.050 |
139.235 |
139.850 |
-0.100 |
15,992 |
85,389 |
+129 |
Hover/Click |
Dec22 |
220707 |
145.550 |
146.435 |
144.950 |
145.485 |
+0.135 |
7,970 |
45,028 |
+701 |
Hover/Click |
Feb23 |
220707 |
150.035 |
150.850 |
149.735 |
150.185 |
+0.185 |
4,654 |
22,607 |
-280 |
Hover/Click |
Apr23 |
220707 |
153.485 |
154.035 |
152.950 |
153.400 |
+0.070 |
3,003 |
13,798 |
+663 |
Hover/Click |
Jun23 |
220707 |
148.580 |
148.800 |
147.750 |
148.235 |
+0.085 |
307 |
4,144 |
+89 |
Hover/Click |
Total Volume and Open Interest |
59,251 |
280,113 |
-2,381 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug22 |
220707 |
173.600 |
173.785 |
171.600 |
172.485 |
-0.815 |
6,647 |
21,515 |
-157 |
Hover/Click |
Sep22 |
220707 |
177.080 |
177.380 |
175.535 |
176.050 |
-1.030 |
3,159 |
8,127 |
-4 |
Hover/Click |
Oct22 |
220707 |
180.130 |
180.500 |
178.800 |
179.330 |
-1.050 |
1,845 |
4,879 |
-25 |
Hover/Click |
Nov22 |
220707 |
182.580 |
182.580 |
181.130 |
181.685 |
-0.895 |
793 |
3,960 |
-7 |
Hover/Click |
Jan23 |
220707 |
182.435 |
182.500 |
181.350 |
181.850 |
-0.935 |
313 |
2,601 |
-18 |
Hover/Click |
Mar23 |
220707 |
183.380 |
183.380 |
182.580 |
183.150 |
-0.835 |
72 |
664 |
+7 |
Hover/Click |
Apr23 |
220707 |
184.785 |
184.880 |
184.600 |
184.880 |
-0.420 |
43 |
343 |
+11 |
Hover/Click |
Total Volume and Open Interest |
12,899 |
42,281 |
-176 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Jul22 |
220707 |
113.380 |
113.580 |
112.680 |
113.250 |
+0.100 |
4,813 |
12,334 |
-424 |
Hover/Click |
Aug22 |
220707 |
109.400 |
111.750 |
109.000 |
109.500 |
+0.300 |
25,072 |
57,464 |
-428 |
Hover/Click |
Oct22 |
220707 |
92.180 |
95.000 |
92.030 |
93.980 |
+1.750 |
17,548 |
52,849 |
+2,003 |
Hover/Click |
Dec22 |
220707 |
84.130 |
86.000 |
83.950 |
85.280 |
+1.150 |
8,781 |
38,396 |
+909 |
Hover/Click |
Feb23 |
220707 |
86.630 |
88.400 |
86.580 |
87.700 |
+1.070 |
5,045 |
16,509 |
+928 |
Hover/Click |
Apr23 |
220707 |
89.700 |
91.000 |
89.550 |
90.430 |
+0.750 |
3,056 |
10,225 |
+816 |
Hover/Click |
May23 |
220707 |
93.980 |
94.330 |
93.750 |
93.750 |
+0.720 |
3 |
164 |
+3 |
|
Jun23 |
220707 |
98.200 |
99.050 |
97.750 |
98.600 |
+0.820 |
732 |
3,917 |
+227 |
Hover/Click |
Total Volume and Open Interest |
65,858 |
193,546 |
+4,637 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jul22 |
220707 |
22.39 |
22.74 |
22.32 |
22.64 |
+0.25 |
463 |
4,924 |
-4 |
Hover/Click |
Aug22 |
220707 |
21.53 |
22.28 |
21.50 |
21.84 |
+0.40 |
476 |
4,657 |
-14 |
Hover/Click |
Sep22 |
220707 |
21.94 |
22.28 |
21.94 |
22.20 |
+0.66 |
357 |
3,994 |
+198 |
Hover/Click |
Oct22 |
220707 |
22.27 |
22.61 |
22.27 |
22.56 |
+0.51 |
92 |
3,104 |
+59 |
Hover/Click |
Nov22 |
220707 |
22.21 |
22.42 |
22.21 |
22.41 |
+0.40 |
100 |
3,038 |
+48 |
Hover/Click |
Dec22 |
220707 |
21.81 |
22.01 |
21.81 |
21.93 |
+0.33 |
151 |
2,947 |
+131 |
Hover/Click |
Jan23 |
220707 |
21.00 |
21.30 |
21.00 |
21.17 |
+0.25 |
145 |
1,462 |
+63 |
Hover/Click |
Feb23 |
220707 |
20.63 |
20.80 |
20.55 |
20.68 |
+0.20 |
64 |
1,022 |
+46 |
Hover/Click |
Mar23 |
220707 |
20.43 |
20.44 |
20.35 |
20.44 |
+0.24 |
59 |
1,080 |
+44 |
Hover/Click |
Apr23 |
220707 |
20.00 |
20.19 |
20.00 |
20.00 |
+0.12 |
27 |
754 |
+20 |
Hover/Click |
May23 |
220707 |
19.91 |
20.00 |
19.91 |
19.99 |
+0.19 |
26 |
729 |
+17 |
Hover/Click |
Jun23 |
220707 |
19.78 |
19.78 |
19.75 |
19.75 |
+0.01 |
30 |
595 |
+21 |
Hover/Click |
Jul23 |
220707 |
19.50 |
19.51 |
19.50 |
19.50 |
+0.07 |
40 |
309 |
+30 |
Hover/Click |
Total Volume and Open Interest |
2,103 |
29,212 |
+716 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Jul22 |
220707 |
2305 |
2305 |
2305 |
2305 |
-2 |
0 |
55 |
-136 |
Hover/Click |
Sep22 |
220707 |
2350 |
2394 |
2342 |
2354 |
-2 |
27,886 |
146,956 |
-67 |
Hover/Click |
Dec22 |
220707 |
2379 |
2423 |
2377 |
2388 |
+2 |
14,699 |
76,941 |
+79 |
Hover/Click |
Mar23 |
220707 |
2399 |
2439 |
2395 |
2407 |
+3 |
4,064 |
50,453 |
+502 |
Hover/Click |
May23 |
220707 |
2409 |
2445 |
2405 |
2416 |
+4 |
3,611 |
20,567 |
+1,991 |
Hover/Click |
Jul23 |
220707 |
2424 |
2456 |
2419 |
2427 |
+5 |
530 |
7,283 |
-95 |
Hover/Click |
Sep23 |
220707 |
2432 |
2465 |
2432 |
2436 |
+7 |
366 |
5,167 |
+50 |
Hover/Click |
Total Volume and Open Interest |
51,681 |
315,630 |
+2,529 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Jul22 |
220707 |
225.75 |
225.75 |
222.20 |
222.20 |
-0.30 |
12 |
206 |
-8 |
Hover/Click |
Sep22 |
220707 |
219.20 |
223.70 |
218.35 |
218.90 |
-0.30 |
15,307 |
100,861 |
-463 |
Hover/Click |
Dec22 |
220707 |
215.85 |
220.75 |
215.50 |
216.05 |
-0.20 |
6,694 |
45,409 |
+651 |
Hover/Click |
Mar23 |
220707 |
213.75 |
218.00 |
212.80 |
213.30 |
-0.15 |
2,684 |
24,987 |
+183 |
Hover/Click |
May23 |
220707 |
212.00 |
216.20 |
211.15 |
211.55 |
-0.10 |
813 |
7,927 |
+3 |
Hover/Click |
Jul23 |
220707 |
211.15 |
214.80 |
209.65 |
210.15 |
+0.05 |
335 |
3,366 |
+25 |
Hover/Click |
Total Volume and Open Interest |
26,327 |
193,731 |
+452 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jul22 |
220707 |
173.00 |
173.65 |
173.00 |
173.65 |
-7.05 |
11 |
500 |
-10 |
Hover/Click |
Sep22 |
220707 |
163.00 |
163.40 |
161.50 |
162.30 |
-0.40 |
602 |
9,426 |
-259 |
Hover/Click |
Nov22 |
220707 |
159.60 |
159.80 |
159.05 |
159.60 |
-0.45 |
224 |
1,222 |
-70 |
Hover/Click |
Jan23 |
220707 |
161.95 |
162.15 |
161.30 |
162.00 |
-0.55 |
155 |
448 |
+171 |
Hover/Click |
Mar23 |
220707 |
162.55 |
162.55 |
162.55 |
162.55 |
-0.55 |
2 |
18 |
-1 |
Hover/Click |
May23 |
220707 |
162.80 |
162.80 |
162.80 |
162.80 |
-0.55 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
994 |
11,614 |
-169 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct22 |
220707 |
18.04 |
18.59 |
17.98 |
18.52 |
+0.53 |
75,996 |
348,214 |
-3,227 |
Hover/Click |
Mar23 |
220707 |
18.30 |
18.74 |
18.21 |
18.67 |
+0.43 |
25,352 |
159,072 |
+3,124 |
Hover/Click |
May23 |
220707 |
17.68 |
18.07 |
17.61 |
18.02 |
+0.38 |
9,304 |
72,903 |
-5 |
Hover/Click |
Jul23 |
220707 |
17.42 |
17.73 |
17.34 |
17.70 |
+0.35 |
5,877 |
51,210 |
+237 |
Hover/Click |
Oct23 |
220707 |
17.50 |
17.66 |
17.33 |
17.63 |
+0.31 |
4,067 |
36,311 |
+611 |
Hover/Click |
Mar24 |
220707 |
17.60 |
17.82 |
17.53 |
17.80 |
+0.28 |
1,831 |
20,956 |
+174 |
Hover/Click |
May24 |
220707 |
17.20 |
17.30 |
17.20 |
17.27 |
+0.25 |
844 |
4,949 |
+88 |
Hover/Click |
Jul24 |
220707 |
16.90 |
16.99 |
16.90 |
16.97 |
+0.24 |
483 |
7,947 |
+93 |
Hover/Click |
Total Volume and Open Interest |
124,646 |
713,245 |
+1,322 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Jul22 |
220707 |
1744 |
1749 |
1721 |
1724 |
-15 |
3,278 |
7,049 |
-1,955 |
Hover/Click |
Sep22 |
220707 |
1764 |
1771 |
1746 |
1749 |
-11 |
12,862 |
66,078 |
+180 |
Hover/Click |
Dec22 |
220707 |
1794 |
1800 |
1781 |
1785 |
-5 |
10,305 |
80,246 |
-918 |
Hover/Click |
Mar23 |
220707 |
1784 |
1795 |
1779 |
1783 |
-3 |
7,875 |
53,535 |
-96 |
Hover/Click |
May23 |
220707 |
1790 |
1798 |
1783 |
1787 |
-1 |
2,400 |
19,490 |
+449 |
Hover/Click |
Jul23 |
220707 |
1798 |
1803 |
1790 |
1791 |
unch |
1,217 |
12,138 |
+334 |
Hover/Click |
Sep23 |
220707 |
1799 |
1803 |
1794 |
1794 |
+1 |
733 |
8,908 |
+419 |
Hover/Click |
Total Volume and Open Interest |
38,913 |
258,658 |
-1,478 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug22 |
220707 |
559.70 |
562.00 |
553.60 |
555.00 |
-0.30 |
5,384 |
18,913 |
-2,207 |
Hover/Click |
Oct22 |
220707 |
534.00 |
538.10 |
528.80 |
535.20 |
+3.60 |
6,920 |
30,206 |
+1,664 |
Hover/Click |
Dec22 |
220707 |
511.70 |
516.40 |
506.90 |
514.60 |
+5.60 |
2,794 |
13,481 |
+6 |
Hover/Click |
Mar23 |
220707 |
500.40 |
507.00 |
498.10 |
505.50 |
+6.60 |
1,245 |
9,074 |
-18 |
Hover/Click |
May23 |
220707 |
491.60 |
498.20 |
490.40 |
497.00 |
+6.70 |
209 |
3,830 |
+8 |
Hover/Click |
Total Volume and Open Interest |
16,805 |
81,871 |
-380 |
|
Cotton(ICE) |
Weekly |
Monthly |
Jul22 |
220707 |
98.12 |
98.12 |
98.12 |
98.12 |
+3.43 |
0 |
51 |
-19 |
Hover/Click |
Oct22 |
220707 |
96.54 |
100.60 |
96.54 |
99.82 |
+3.43 |
61 |
114 |
+2 |
Hover/Click |
Dec22 |
220707 |
88.61 |
92.40 |
88.10 |
91.88 |
+3.27 |
19,604 |
109,924 |
-1,534 |
Hover/Click |
Mar23 |
220707 |
84.66 |
88.40 |
84.22 |
88.00 |
+3.32 |
7,782 |
29,169 |
+884 |
Hover/Click |
May23 |
220707 |
82.55 |
86.34 |
82.27 |
85.94 |
+3.28 |
2,986 |
12,252 |
+580 |
Hover/Click |
Jul23 |
220707 |
80.26 |
84.29 |
80.25 |
83.86 |
+3.23 |
2,075 |
9,020 |
+333 |
Hover/Click |
Total Volume and Open Interest |
33,669 |
174,319 |
+711 |
|
Lumber(CME) |
Weekly |
Monthly |
Jul22 |
220707 |
640.0 |
672.0 |
640.0 |
668.0 |
+33.0 |
63 |
229 |
-38 |
|
Sep22 |
220707 |
686.0 |
735.4 |
686.0 |
725.9 |
+39.4 |
234 |
1,630 |
-10 |
|
Nov22 |
220707 |
674.4 |
709.0 |
674.4 |
705.0 |
+36.1 |
28 |
302 |
-2 |
|
Jan23 |
220707 |
715.6 |
715.6 |
715.6 |
715.6 |
+36.1 |
0 |
44 |
+0 |
|
Mar23 |
220707 |
750.6 |
750.6 |
750.6 |
750.6 |
+36.1 |
0 |
9 |
+0 |
|
May23 |
220707 |
750.7 |
750.7 |
750.7 |
750.7 |
+36.1 |
0 |
1 |
+0 |
|
Jul23 |
220707 |
740.1 |
740.1 |
740.1 |
740.1 |
+36.1 |
|
|
|
|
Total Volume and Open Interest |
325 |
2,215 |
-50 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Aug22 |
220707 |
98.22 |
104.48 |
96.57 |
102.73 |
+4.20 |
594,215 |
202,874 |
+2,981 |
Hover/Click |
Sep22 |
220707 |
94.62 |
100.78 |
93.00 |
99.25 |
+4.27 |
199,367 |
192,966 |
-1,730 |
Hover/Click |
Oct22 |
220707 |
91.45 |
97.37 |
89.93 |
96.04 |
+4.19 |
141,397 |
110,395 |
+3,822 |
Hover/Click |
Nov22 |
220707 |
88.76 |
94.43 |
87.52 |
93.24 |
+4.00 |
63,969 |
79,884 |
+403 |
Hover/Click |
Dec22 |
220707 |
86.63 |
91.98 |
85.35 |
90.90 |
+3.76 |
161,585 |
216,099 |
-4,763 |
Hover/Click |
Jan23 |
220707 |
85.00 |
89.84 |
84.52 |
88.92 |
+3.56 |
28,653 |
55,761 |
+2,310 |
Hover/Click |
Feb23 |
220707 |
83.80 |
88.00 |
83.06 |
87.28 |
+3.38 |
10,245 |
50,641 |
+1,816 |
Hover/Click |
Mar23 |
220707 |
82.40 |
86.78 |
81.75 |
85.94 |
+3.24 |
21,896 |
53,852 |
-479 |
Hover/Click |
Apr23 |
220707 |
81.58 |
85.60 |
81.27 |
84.85 |
+3.12 |
3,948 |
35,901 |
+478 |
Hover/Click |
May23 |
220707 |
81.29 |
84.65 |
80.79 |
83.95 |
+3.01 |
5,619 |
31,142 |
+1,289 |
Hover/Click |
Jun23 |
220707 |
79.81 |
83.92 |
78.87 |
83.16 |
+2.89 |
64,863 |
141,524 |
+2,097 |
Hover/Click |
Jul23 |
220707 |
80.64 |
82.96 |
80.64 |
82.45 |
+2.80 |
3,111 |
27,332 |
-33 |
Hover/Click |
Aug23 |
220707 |
81.25 |
82.10 |
78.26 |
81.79 |
+2.72 |
2,454 |
21,674 |
-50 |
Hover/Click |
Sep23 |
220707 |
77.79 |
81.61 |
77.39 |
81.15 |
+2.63 |
8,381 |
22,864 |
-109 |
Hover/Click |
Oct23 |
220707 |
80.55 |
80.66 |
77.22 |
80.55 |
+2.55 |
1,851 |
22,223 |
+795 |
Hover/Click |
Nov23 |
220707 |
80.00 |
80.06 |
76.79 |
80.00 |
+2.48 |
1,289 |
17,833 |
+136 |
Hover/Click |
Total Volume and Open Interest |
1,392,662 |
1,637,862 |
+11,188 |
|
e-miNY Crude Oil(NYM) |
Aug22 |
220707 |
98.200 |
104.475 |
96.600 |
102.725 |
+4.200 |
54,362 |
2,590 |
-36 |
|
Sep22 |
220707 |
94.550 |
100.725 |
93.025 |
99.250 |
+4.275 |
1,643 |
2,275 |
+378 |
|
Oct22 |
220707 |
91.525 |
97.100 |
90.300 |
96.050 |
+4.200 |
232 |
211 |
+92 |
|
Nov22 |
220707 |
88.300 |
94.200 |
88.300 |
93.250 |
+4.000 |
122 |
38 |
-7 |
|
Dec22 |
220707 |
87.750 |
91.700 |
86.500 |
90.900 |
+3.750 |
85 |
348 |
+7 |
|
Jan23 |
220707 |
85.100 |
89.600 |
84.500 |
88.925 |
+3.575 |
9 |
87 |
-1 |
|
Feb23 |
220707 |
83.500 |
87.925 |
83.500 |
87.275 |
+3.375 |
0 |
6 |
+0 |
|
Mar23 |
220707 |
85.950 |
86.300 |
85.950 |
85.950 |
+3.250 |
5 |
17 |
+1 |
|
Apr23 |
220707 |
84.850 |
85.100 |
84.850 |
84.850 |
+3.125 |
4 |
3 |
+2 |
|
May23 |
220707 |
83.950 |
83.950 |
83.950 |
83.950 |
+3.000 |
|
|
|
|
Total Volume and Open Interest |
56,484 |
5,661 |
+434 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Aug22 |
220707 |
342.96 |
370.86 |
337.01 |
367.39 |
+26.33 |
62,253 |
73,191 |
+189 |
Hover/Click |
Sep22 |
220707 |
336.07 |
362.94 |
330.90 |
359.39 |
+24.73 |
47,553 |
46,834 |
+216 |
Hover/Click |
Oct22 |
220707 |
330.05 |
355.86 |
325.82 |
352.46 |
+22.97 |
22,133 |
25,831 |
-712 |
Hover/Click |
Nov22 |
220707 |
326.00 |
348.44 |
320.50 |
345.88 |
+21.54 |
14,517 |
17,570 |
-452 |
Hover/Click |
Dec22 |
220707 |
319.25 |
341.89 |
315.50 |
339.52 |
+20.25 |
25,891 |
31,785 |
-114 |
Hover/Click |
Jan23 |
220707 |
317.60 |
336.59 |
311.85 |
334.81 |
+19.23 |
12,075 |
10,280 |
-282 |
Hover/Click |
Feb23 |
220707 |
309.40 |
331.35 |
307.33 |
329.75 |
+18.35 |
10,257 |
7,170 |
-174 |
Hover/Click |
Mar23 |
220707 |
308.50 |
325.61 |
302.82 |
324.01 |
+17.35 |
16,410 |
9,990 |
+909 |
Hover/Click |
Apr23 |
220707 |
300.25 |
319.13 |
297.74 |
318.20 |
+16.65 |
12,324 |
8,724 |
+2,154 |
Hover/Click |
May23 |
220707 |
295.83 |
314.20 |
294.86 |
313.35 |
+16.52 |
3,416 |
2,906 |
-300 |
Hover/Click |
Jun23 |
220707 |
293.00 |
309.94 |
290.80 |
308.71 |
+16.39 |
3,607 |
10,601 |
+405 |
Hover/Click |
Jul23 |
220707 |
289.24 |
306.65 |
289.24 |
305.76 |
+16.02 |
414 |
1,840 |
+49 |
Hover/Click |
Aug23 |
220707 |
286.86 |
303.05 |
286.86 |
302.93 |
+15.82 |
183 |
774 |
+23 |
Hover/Click |
Sep23 |
220707 |
285.32 |
299.75 |
285.32 |
299.75 |
+15.67 |
148 |
1,308 |
+10 |
Hover/Click |
Total Volume and Open Interest |
231,986 |
264,269 |
+2,042 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Aug22 |
220707 |
322.50 |
348.55 |
321.00 |
342.04 |
+18.38 |
76,156 |
91,474 |
+2,967 |
Hover/Click |
Sep22 |
220707 |
307.92 |
331.41 |
306.60 |
324.59 |
+15.54 |
59,929 |
56,685 |
+771 |
Hover/Click |
Oct22 |
220707 |
278.96 |
300.67 |
278.31 |
295.19 |
+14.47 |
20,437 |
36,563 |
-464 |
Hover/Click |
Nov22 |
220707 |
266.99 |
282.94 |
262.15 |
278.37 |
+13.74 |
12,997 |
21,295 |
+125 |
Hover/Click |
Dec22 |
220707 |
252.59 |
270.41 |
251.10 |
266.60 |
+12.91 |
11,151 |
31,439 |
+619 |
Hover/Click |
Jan23 |
220707 |
246.23 |
261.52 |
246.23 |
258.50 |
+11.71 |
5,619 |
9,830 |
-61 |
Hover/Click |
Feb23 |
220707 |
243.71 |
256.34 |
243.68 |
253.96 |
+10.57 |
3,346 |
4,763 |
+475 |
Hover/Click |
Mar23 |
220707 |
242.65 |
254.10 |
240.26 |
252.12 |
+9.54 |
1,999 |
4,938 |
+729 |
Hover/Click |
Apr23 |
220707 |
269.82 |
271.70 |
269.12 |
269.85 |
+9.63 |
1,115 |
3,431 |
+70 |
Hover/Click |
May23 |
220707 |
261.08 |
269.30 |
261.08 |
267.40 |
+9.84 |
1,180 |
927 |
+5 |
Hover/Click |
Total Volume and Open Interest |
196,944 |
270,987 |
+5,726 |
|
e-miNY RBOB Gasoline(NYM) |
Aug22 |
220707 |
342.04 |
342.04 |
342.04 |
342.04 |
+18.38 |
0 |
2 |
+0 |
|
Sep22 |
220707 |
324.59 |
324.59 |
324.59 |
324.59 |
+15.54 |
|
|
|
|
Oct22 |
220707 |
295.19 |
295.19 |
295.19 |
295.19 |
+14.47 |
|
|
|
|
Nov22 |
220707 |
278.37 |
278.37 |
278.37 |
278.37 |
+13.74 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Aug22 |
220707 |
5.539 |
6.381 |
5.488 |
6.297 |
+0.787 |
110,174 |
91,941 |
-8,588 |
Hover/Click |
Sep22 |
220707 |
5.508 |
6.338 |
5.464 |
6.262 |
+0.780 |
44,017 |
145,441 |
+3,829 |
Hover/Click |
Oct22 |
220707 |
5.510 |
6.330 |
5.480 |
6.253 |
+0.760 |
26,391 |
93,433 |
-534 |
Hover/Click |
Nov22 |
220707 |
5.628 |
6.421 |
5.586 |
6.348 |
+0.743 |
21,272 |
57,729 |
+1,392 |
Hover/Click |
Dec22 |
220707 |
5.754 |
6.528 |
5.725 |
6.461 |
+0.721 |
15,750 |
54,225 |
-296 |
Hover/Click |
Jan23 |
220707 |
5.865 |
6.620 |
5.842 |
6.560 |
+0.707 |
19,443 |
61,932 |
+532 |
Hover/Click |
Feb23 |
220707 |
5.662 |
6.384 |
5.642 |
6.313 |
+0.653 |
10,200 |
31,548 |
+373 |
Hover/Click |
Mar23 |
220707 |
5.111 |
5.640 |
5.067 |
5.557 |
+0.475 |
10,839 |
49,437 |
+276 |
Hover/Click |
Apr23 |
220707 |
4.310 |
4.673 |
4.309 |
4.570 |
+0.295 |
11,706 |
66,985 |
-845 |
Hover/Click |
May23 |
220707 |
4.216 |
4.580 |
4.216 |
4.465 |
+0.269 |
6,230 |
56,849 |
-499 |
Hover/Click |
Jun23 |
220707 |
4.302 |
4.635 |
4.302 |
4.520 |
+0.264 |
3,595 |
20,843 |
-159 |
Hover/Click |
Jul23 |
220707 |
4.358 |
4.687 |
4.358 |
4.576 |
+0.260 |
6,481 |
19,799 |
-1,685 |
Hover/Click |
Aug23 |
220707 |
4.400 |
4.698 |
4.400 |
4.595 |
+0.258 |
4,281 |
15,083 |
-92 |
Hover/Click |
Sep23 |
220707 |
4.385 |
4.682 |
4.385 |
4.584 |
+0.255 |
2,720 |
15,034 |
-757 |
Hover/Click |
Oct23 |
220707 |
4.414 |
4.738 |
4.414 |
4.639 |
+0.258 |
3,859 |
39,652 |
+69 |
Hover/Click |
Nov23 |
220707 |
4.628 |
4.913 |
4.628 |
4.821 |
+0.259 |
545 |
12,220 |
-63 |
Hover/Click |
Total Volume and Open Interest |
302,666 |
977,507 |
-7,222 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Sep22 |
220707 |
100.14 |
106.35 |
98.50 |
104.65 |
+3.96 |
428,839 |
378,943 |
-33,834 |
Hover/Click |
Oct22 |
220707 |
96.55 |
102.49 |
95.00 |
100.98 |
+3.89 |
254,347 |
264,403 |
-3,037 |
Hover/Click |
Nov22 |
220707 |
93.72 |
99.31 |
92.14 |
97.99 |
+3.87 |
140,557 |
177,233 |
+5,949 |
Hover/Click |
Dec22 |
220707 |
91.46 |
96.74 |
90.00 |
95.54 |
+3.72 |
210,458 |
195,444 |
-120 |
Hover/Click |
Jan23 |
220707 |
89.51 |
94.57 |
88.27 |
93.49 |
+3.55 |
50,169 |
72,258 |
-1,129 |
Hover/Click |
Feb23 |
220707 |
88.08 |
92.91 |
86.95 |
91.91 |
+3.39 |
30,686 |
63,023 |
-1,338 |
Hover/Click |
Mar23 |
220707 |
87.00 |
91.64 |
85.95 |
90.69 |
+3.24 |
33,075 |
53,301 |
+284 |
Hover/Click |
Apr23 |
220707 |
85.92 |
90.58 |
85.27 |
89.69 |
+3.11 |
9,834 |
25,534 |
+316 |
Hover/Click |
May23 |
220707 |
84.91 |
89.76 |
84.62 |
88.91 |
+3.02 |
8,388 |
31,623 |
+1,320 |
Hover/Click |
Jun23 |
220707 |
84.87 |
89.04 |
83.93 |
88.21 |
+2.91 |
53,195 |
114,341 |
+1,116 |
Hover/Click |
Jul23 |
220707 |
87.55 |
87.55 |
87.55 |
87.55 |
+2.82 |
2,942 |
23,254 |
+236 |
Hover/Click |
Aug23 |
220707 |
86.94 |
86.94 |
86.94 |
86.94 |
+2.72 |
1,517 |
17,491 |
+452 |
Hover/Click |
Sep23 |
220707 |
86.00 |
86.50 |
86.00 |
86.38 |
+2.64 |
3,537 |
23,034 |
-137 |
Hover/Click |
Oct23 |
220707 |
85.84 |
85.84 |
85.84 |
85.84 |
+2.54 |
678 |
15,091 |
+27 |
Hover/Click |
Total Volume and Open Interest |
1,292,020 |
1,814,328 |
-29,437 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jul22 |
220707 |
1064.50 |
1154.75 |
1041.50 |
1129.25 |
+46.50 |
28,398 |
30,678 |
-5,983 |
Hover/Click |
Aug22 |
220707 |
1018.75 |
1101.25 |
994.75 |
1075.75 |
+51.75 |
67,488 |
111,334 |
+3,719 |
Hover/Click |
Sep22 |
220707 |
991.75 |
1075.50 |
976.75 |
1052.25 |
+49.25 |
45,871 |
67,458 |
+542 |
Hover/Click |
Oct22 |
220707 |
974.00 |
1054.00 |
959.50 |
1033.25 |
+47.75 |
23,612 |
46,460 |
-279 |
Hover/Click |
Nov22 |
220707 |
957.25 |
1026.25 |
937.25 |
1008.00 |
+45.00 |
13,616 |
32,537 |
+374 |
Hover/Click |
Dec22 |
220707 |
930.25 |
994.75 |
910.75 |
978.50 |
+42.25 |
27,363 |
54,900 |
+1,181 |
Hover/Click |
Jan23 |
220707 |
914.25 |
978.00 |
898.00 |
963.00 |
+37.25 |
4,792 |
30,025 |
+76 |
Hover/Click |
Feb23 |
220707 |
895.25 |
957.50 |
885.00 |
943.00 |
+35.50 |
2,678 |
15,508 |
+441 |
Hover/Click |
Mar23 |
220707 |
893.50 |
938.50 |
864.00 |
924.25 |
+32.75 |
4,114 |
15,896 |
+417 |
Hover/Click |
Apr23 |
220707 |
878.50 |
918.75 |
850.00 |
906.00 |
+30.25 |
2,486 |
9,631 |
+708 |
Hover/Click |
Total Volume and Open Interest |
239,384 |
487,548 |
+1,588 |
|
Ethanol(CBOT) |
Aug22 |
220707 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Sep22 |
220707 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Oct22 |
220707 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Nov22 |
220707 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Dec22 |
220707 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Jan23 |
220707 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Feb23 |
220707 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Mar23 |
220707 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Aug22 |
220707 |
98.28 |
104.47 |
96.68 |
102.73 |
+4.20 |
27,930 |
52,898 |
+451 |
Hover/Click |
Sep22 |
220707 |
94.76 |
100.76 |
93.78 |
99.25 |
+4.27 |
68,036 |
70,418 |
+1,975 |
Hover/Click |
Oct22 |
220707 |
92.07 |
97.33 |
91.57 |
96.04 |
+4.19 |
57,982 |
44,108 |
+1,872 |
Hover/Click |
Nov22 |
220707 |
89.42 |
94.37 |
89.06 |
93.24 |
+4.00 |
26,958 |
17,298 |
+2,284 |
Hover/Click |
Dec22 |
220707 |
87.27 |
91.94 |
86.32 |
90.90 |
+3.76 |
35,741 |
110,281 |
+736 |
Hover/Click |
Jan23 |
220707 |
85.48 |
89.68 |
85.48 |
88.92 |
+3.56 |
7,752 |
10,639 |
+75 |
Hover/Click |
Feb23 |
220707 |
84.06 |
87.84 |
84.06 |
87.28 |
+3.38 |
2,974 |
3,800 |
-228 |
Hover/Click |
Mar23 |
220707 |
85.46 |
86.53 |
85.46 |
85.94 |
+3.24 |
4,344 |
10,876 |
+9 |
Hover/Click |
Apr23 |
220707 |
84.92 |
85.04 |
84.85 |
84.85 |
+3.12 |
872 |
3,951 |
+160 |
Hover/Click |
May23 |
220707 |
83.95 |
83.95 |
83.95 |
83.95 |
+3.01 |
686 |
3,442 |
+94 |
Hover/Click |
Jun23 |
220707 |
83.24 |
83.50 |
82.85 |
83.16 |
+2.89 |
7,624 |
32,380 |
-394 |
Hover/Click |
Jul23 |
220707 |
82.45 |
82.45 |
82.45 |
82.45 |
+2.80 |
174 |
2,531 |
+49 |
Hover/Click |
Aug23 |
220707 |
81.79 |
81.79 |
81.79 |
81.79 |
+2.72 |
101 |
1,786 |
+34 |
Hover/Click |
Sep23 |
220707 |
81.15 |
81.15 |
81.15 |
81.15 |
+2.63 |
100 |
4,560 |
+44 |
Hover/Click |
Oct23 |
220707 |
80.55 |
80.55 |
80.55 |
80.55 |
+2.55 |
149 |
2,056 |
+6 |
Hover/Click |
Nov23 |
220707 |
80.00 |
80.00 |
80.00 |
80.00 |
+2.48 |
202 |
3,495 |
+116 |
Hover/Click |
Total Volume and Open Interest |
250,012 |
457,861 |
+8,008 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep22 |
220707 |
106.870 |
107.050 |
106.530 |
106.960 |
+0.063 |
50,056 |
60,125 |
+198 |
Hover/Click |
Dec22 |
220707 |
106.430 |
106.680 |
106.260 |
106.595 |
+0.033 |
174 |
720 |
+30 |
Hover/Click |
Mar23 |
220707 |
106.295 |
106.295 |
106.295 |
106.295 |
+0.057 |
6 |
12 |
+4 |
Hover/Click |
Total Volume and Open Interest |
50,236 |
60,857 |
+232 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep22 |
220707 |
67.89 |
68.53 |
67.69 |
68.44 |
+0.49 |
149,183 |
145,346 |
+733 |
Hover/Click |
Dec22 |
220707 |
67.81 |
68.57 |
67.75 |
68.49 |
+0.50 |
34 |
744 |
+6 |
Hover/Click |
Mar23 |
220707 |
68.50 |
68.57 |
67.79 |
68.50 |
+0.52 |
0 |
36 |
+0 |
Hover/Click |
Total Volume and Open Interest |
149,421 |
146,950 |
+763 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep22 |
220707 |
119.33 |
120.46 |
119.26 |
120.30 |
+0.89 |
171,004 |
234,299 |
+2,368 |
Hover/Click |
Dec22 |
220707 |
119.88 |
120.68 |
119.54 |
120.55 |
+0.88 |
347 |
4,697 |
-52 |
Hover/Click |
Mar23 |
220707 |
120.83 |
120.95 |
119.86 |
120.83 |
+0.89 |
22 |
416 |
-14 |
Hover/Click |
Total Volume and Open Interest |
172,276 |
240,926 |
+2,289 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep22 |
220707 |
76.70 |
77.15 |
76.60 |
77.04 |
+0.36 |
157,043 |
134,423 |
+6,977 |
Hover/Click |
Dec22 |
220707 |
77.00 |
77.14 |
76.61 |
77.05 |
+0.37 |
519 |
9,795 |
+73 |
Hover/Click |
Mar23 |
220707 |
77.06 |
77.16 |
76.64 |
77.06 |
+0.38 |
10 |
627 |
+0 |
Hover/Click |
Jun23 |
220707 |
77.07 |
77.17 |
76.64 |
77.07 |
+0.38 |
0 |
85 |
+0 |
Hover/Click |
Total Volume and Open Interest |
157,671 |
145,372 |
+7,052 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep22 |
220707 |
73.94 |
74.14 |
73.77 |
73.83 |
-0.10 |
196,742 |
213,024 |
-41 |
Hover/Click |
Dec22 |
220707 |
74.61 |
74.78 |
74.43 |
74.48 |
-0.09 |
854 |
1,610 |
-99 |
Hover/Click |
Mar23 |
220707 |
75.24 |
75.54 |
75.20 |
75.24 |
-0.09 |
1 |
1,011 |
+1 |
Hover/Click |
Total Volume and Open Interest |
198,074 |
217,672 |
+85 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep22 |
220707 |
103.52 |
103.81 |
103.10 |
103.13 |
-0.36 |
34,996 |
38,136 |
-1,489 |
Hover/Click |
Dec22 |
220707 |
104.60 |
104.60 |
103.94 |
103.95 |
-0.38 |
37 |
219 |
-2 |
Hover/Click |
Mar23 |
220707 |
104.78 |
105.46 |
104.78 |
104.78 |
-0.37 |
14 |
149 |
-2 |
Hover/Click |
Total Volume and Open Interest |
35,047 |
38,504 |
-1,493 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep22 |
220707 |
102.37 |
102.73 |
101.95 |
102.09 |
-0.26 |
346,097 |
659,843 |
+5,688 |
Hover/Click |
Dec22 |
220707 |
103.10 |
103.47 |
102.69 |
102.81 |
-0.28 |
2,022 |
8,985 |
+461 |
Hover/Click |
Mar23 |
220707 |
103.86 |
104.23 |
103.42 |
103.54 |
-0.31 |
839 |
413 |
+33 |
Hover/Click |
Total Volume and Open Interest |
351,159 |
673,772 |
+5,441 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Sep22 |
220707 |
477.00 |
481.75 |
477.00 |
481.13 |
+4.50 |
65,911 |
196,952 |
+1,929 |
Hover/Click |
Dec22 |
220707 |
473.00 |
473.00 |
473.00 |
473.00 |
+4.75 |
0 |
500 |
+0 |
Hover/Click |
Total Volume and Open Interest |
65,917 |
197,463 |
+1,929 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Aug22 |
220707 |
183.10 |
186.35 |
182.25 |
185.75 |
+2.65 |
12,570 |
37,144 |
+1,490 |
|
Sep22 |
220707 |
181.05 |
184.60 |
181.00 |
184.05 |
+2.65 |
2,793 |
2,325 |
+1,289 |
Hover/Click |
Oct22 |
220707 |
182.75 |
183.00 |
182.75 |
182.75 |
+2.65 |
1 |
1 |
+1 |
|
Nov22 |
220707 |
181.30 |
181.40 |
181.30 |
181.30 |
+2.55 |
|
|
|
|
Total Volume and Open Interest |
15,364 |
39,470 |
+2,780 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep22 |
220707 |
139~170 |
140~000 |
138~060 |
138~130 |
-1~120 |
382,316 |
1,192,955 |
+1,325 |
Hover/Click |
Dec22 |
220707 |
138~300 |
139~090 |
137~210 |
137~260 |
-1~060 |
41 |
25 |
+11 |
Hover/Click |
Mar23 |
220707 |
137~260 |
137~260 |
137~260 |
137~260 |
-1~060 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
382,357 |
1,192,980 |
+1,336 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220707 |
118~275 |
119~050 |
118~060 |
118~085 |
-0~250 |
1,761,880 |
3,469,556 |
+7,316 |
Hover/Click |
Dec22 |
220707 |
118~235 |
118~315 |
118~005 |
118~025 |
-0~255 |
44 |
124 |
+20 |
Hover/Click |
Mar23 |
220707 |
118~025 |
118~025 |
118~025 |
118~025 |
-0~255 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,761,924 |
3,469,680 |
+7,336 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220707 |
112~124 |
112~196 |
112~002 |
112~024 |
-0~152 |
1,213,084 |
4,013,995 |
+13,774 |
Hover/Click |
Dec22 |
220707 |
112~004 |
112~004 |
112~004 |
112~004 |
-0~170 |
|
|
|
Hover/Click |
Mar23 |
220707 |
112~004 |
112~004 |
112~004 |
112~004 |
-0~170 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,213,084 |
4,013,995 |
+13,774 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220707 |
104~290 |
105~001 |
104~256 |
104~270 |
-0~050 |
554,153 |
2,103,356 |
-7,965 |
Hover/Click |
Dec22 |
220707 |
104~260 |
104~260 |
104~260 |
104~260 |
-0~050 |
|
|
|
Hover/Click |
Mar23 |
220707 |
104~260 |
104~260 |
104~260 |
104~260 |
-0~050 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
554,153 |
2,103,356 |
-7,965 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Sep22 |
220707 |
96.730 |
96.755 |
96.710 |
96.735 |
-0.025 |
101,656 |
1,060,798 |
+5,513 |
|
Dec22 |
220707 |
96.285 |
96.315 |
96.225 |
96.240 |
-0.075 |
239,339 |
1,463,300 |
+234 |
|
Mar23 |
220707 |
96.380 |
96.420 |
96.290 |
96.300 |
-0.115 |
127,735 |
1,066,112 |
+2,326 |
|
Jun23 |
220707 |
96.555 |
96.600 |
96.455 |
96.470 |
-0.125 |
105,185 |
745,989 |
-213 |
|
Sep23 |
220707 |
96.755 |
96.800 |
96.655 |
96.675 |
-0.110 |
87,522 |
793,034 |
-4,645 |
|
Dec23 |
220707 |
96.915 |
96.960 |
96.825 |
96.860 |
-0.085 |
143,182 |
1,116,999 |
+9,161 |
|
Mar24 |
220707 |
97.040 |
97.090 |
96.950 |
96.995 |
-0.075 |
54,184 |
434,388 |
-905 |
|
Jun24 |
220707 |
97.135 |
97.185 |
97.050 |
97.090 |
-0.075 |
45,438 |
418,815 |
-979 |
|
Sep24 |
220707 |
97.185 |
97.235 |
97.100 |
97.135 |
-0.080 |
59,989 |
412,769 |
-382 |
|
Dec24 |
220707 |
97.200 |
97.245 |
97.110 |
97.140 |
-0.085 |
54,671 |
709,371 |
-4,280 |
|
Mar25 |
220707 |
97.210 |
97.260 |
97.125 |
97.150 |
-0.090 |
34,157 |
239,457 |
-155 |
|
Jun25 |
220707 |
97.205 |
97.245 |
97.110 |
97.135 |
-0.090 |
31,898 |
151,571 |
-17 |
|
Sep25 |
220707 |
97.180 |
97.220 |
97.080 |
97.095 |
-0.100 |
40,881 |
135,160 |
+183 |
|
Dec25 |
220707 |
97.140 |
97.175 |
97.035 |
97.045 |
-0.110 |
32,522 |
138,523 |
-496 |
|
Mar26 |
220707 |
97.100 |
97.135 |
96.990 |
97.000 |
-0.115 |
24,438 |
69,983 |
-1,613 |
|
Jun26 |
220707 |
97.065 |
97.095 |
96.950 |
96.955 |
-0.120 |
20,664 |
70,176 |
-91 |
|
Sep26 |
220707 |
97.030 |
97.065 |
96.915 |
96.920 |
-0.120 |
21,543 |
92,827 |
-360 |
|
Dec26 |
220707 |
96.990 |
97.020 |
96.865 |
96.875 |
-0.120 |
23,407 |
73,505 |
+5,530 |
|
Total Volume and Open Interest |
1,314,693 |
9,569,471 |
+11,929 |
|
Ultra T-Bond(CBOT) |
Sep22 |
220707 |
153~22 |
154~11 |
151~20 |
151~30 |
-1~31 |
164,032 |
1,280,398 |
+1,033 |
|
Dec22 |
220707 |
151~24 |
151~24 |
151~24 |
151~24 |
-1~31 |
|
|
|
|
Mar23 |
220707 |
151~24 |
151~24 |
151~24 |
151~24 |
-1~31 |
|
|
|
|
Total Volume and Open Interest |
164,032 |
1,280,398 |
+1,033 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep22 |
220707 |
127~300 |
128~105 |
126~310 |
127~025 |
-1~025 |
298,678 |
1,163,790 |
-12,918 |
|
Dec22 |
220707 |
127~010 |
127~010 |
127~010 |
127~010 |
-1~010 |
|
|
|
|
Mar23 |
220707 |
127~010 |
127~010 |
127~010 |
127~010 |
-1~010 |
|
|
|
|
Total Volume and Open Interest |
298,678 |
1,163,790 |
-12,918 |
|
30 Day Federal Funds(CBOT) |
Jul22 |
220707 |
98.323 |
98.325 |
98.320 |
98.323 |
-0.002 |
25,798 |
362,173 |
+5,139 |
|
Aug22 |
220707 |
97.705 |
97.710 |
97.695 |
97.700 |
-0.015 |
69,920 |
273,791 |
+3,618 |
|
Sep22 |
220707 |
97.540 |
97.555 |
97.525 |
97.540 |
-0.015 |
16,223 |
137,378 |
+589 |
|
Oct22 |
220707 |
97.150 |
97.175 |
97.135 |
97.160 |
-0.020 |
41,441 |
182,174 |
-148 |
|
Nov22 |
220707 |
96.815 |
96.845 |
96.785 |
96.810 |
-0.040 |
32,048 |
185,533 |
+4,135 |
|
Dec22 |
220707 |
96.705 |
96.740 |
96.665 |
96.690 |
-0.050 |
10,752 |
76,432 |
-3 |
|
Total Volume and Open Interest |
276,480 |
1,599,372 |
+12,894 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Sep22 |
220707 |
149.40 |
149.61 |
149.15 |
149.26 |
-0.14 |
2,853 |
14,885 |
+294 |
Hover/Click |
Dec22 |
220707 |
149.26 |
149.26 |
149.26 |
149.26 |
-0.14 |
|
|
|
Hover/Click |
Mar23 |
220707 |
149.26 |
149.26 |
149.26 |
149.26 |
-0.14 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,853 |
14,885 |
+294 |
|
Euro-Buxl(EUREX) |
Sep22 |
220707 |
167.06 |
167.48 |
164.14 |
167.18 |
-0.66 |
69,650 |
227,515 |
+7,376 |
|
Dec22 |
220707 |
165.64 |
165.64 |
165.64 |
165.64 |
-0.66 |
|
|
|
|
Mar23 |
220707 |
164.16 |
164.16 |
164.16 |
164.16 |
-0.66 |
|
|
|
|
Total Volume and Open Interest |
69,650 |
227,515 |
+7,376 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep22 |
220707 |
151.33 |
151.65 |
150.15 |
150.55 |
-1.38 |
804,111 |
1,397,448 |
+91,016 |
Hover/Click |
Dec22 |
220707 |
148.24 |
148.24 |
148.06 |
148.06 |
-1.38 |
0 |
168 |
+0 |
Hover/Click |
Mar23 |
220707 |
148.53 |
148.53 |
148.53 |
148.53 |
-1.38 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
804,111 |
1,397,616 |
+91,016 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep22 |
220707 |
125.55 |
125.70 |
124.91 |
125.08 |
-0.96 |
585,406 |
1,787,943 |
+69,283 |
Hover/Click |
Dec22 |
220707 |
124.48 |
124.48 |
124.48 |
124.48 |
-0.96 |
0 |
7 |
+0 |
Hover/Click |
Mar23 |
220707 |
122.77 |
122.77 |
122.77 |
122.77 |
-0.96 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
585,406 |
1,787,950 |
+69,283 |
|
Euro-Schatz(EUREX) |
Sep22 |
220707 |
109.61 |
109.69 |
109.40 |
109.46 |
-0.36 |
587,462 |
2,225,344 |
+87,318 |
|
Dec22 |
220707 |
109.14 |
109.14 |
109.14 |
109.14 |
-0.37 |
0 |
18 |
+0 |
|
Mar23 |
220707 |
109.01 |
109.01 |
109.01 |
109.01 |
-0.36 |
|
|
|
|
Total Volume and Open Interest |
587,462 |
2,225,362 |
+87,318 |
|
3-Mth Euribor(EUREX) |
Sep22 |
220707 |
99.440 |
99.440 |
99.440 |
99.440 |
-0.070 |
0 |
1,287 |
+0 |
|
Dec22 |
220707 |
98.875 |
98.875 |
98.875 |
98.875 |
-0.155 |
0 |
193 |
+0 |
|
Mar23 |
220707 |
98.565 |
98.565 |
98.565 |
98.565 |
-0.200 |
0 |
200 |
+0 |
|
Total Volume and Open Interest |
0 |
3,174 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep22 |
220707 |
115~15 |
115~21 |
114~21 |
115~15 |
-0~15 |
243,085 |
607,667 |
-5,955 |
Hover/Click |
Dec22 |
220707 |
114~20 |
114~26 |
114~20 |
114~23 |
-0~19 |
0 |
58 |
+0 |
Hover/Click |
Total Volume and Open Interest |
243,085 |
607,725 |
-5,955 |
|
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 |
220707 |
99.490 |
99.510 |
99.395 |
99.435 |
-0.080 |
123,910 |
554,682 |
-7,505 |
|
Dec22 |
220707 |
99.000 |
99.025 |
98.845 |
98.870 |
-0.170 |
181,287 |
748,426 |
+873 |
|
Mar23 |
220707 |
98.710 |
98.745 |
98.525 |
98.560 |
-0.215 |
135,544 |
646,837 |
-1,825 |
|
Total Volume and Open Interest |
1,352,508 |
4,610,433 |
-6,977 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep22 |
220707 |
97.29 |
97.30 |
97.23 |
97.27 |
-0.03 |
28,186 |
187,909 |
+1,541 |
|
Dec22 |
220707 |
96.53 |
96.56 |
96.46 |
96.50 |
-0.04 |
17,834 |
195,030 |
+3,562 |
|
Mar23 |
220707 |
96.27 |
96.34 |
96.20 |
96.25 |
-0.02 |
16,312 |
116,752 |
-1,057 |
|
Jun23 |
220707 |
96.34 |
96.42 |
96.23 |
96.29 |
-0.05 |
11,952 |
113,938 |
-863 |
|
Sep23 |
220707 |
96.45 |
96.53 |
96.31 |
96.35 |
-0.10 |
7,296 |
123,031 |
-2,661 |
|
Dec23 |
220707 |
96.52 |
96.60 |
96.37 |
96.41 |
-0.11 |
6,775 |
66,267 |
+2,188 |
|
Mar24 |
220707 |
96.56 |
96.64 |
96.40 |
96.44 |
-0.12 |
4,798 |
51,431 |
-83 |
|
Jun24 |
220707 |
96.59 |
96.67 |
96.43 |
96.47 |
-0.11 |
2,687 |
29,139 |
+263 |
|
Sep24 |
220707 |
96.60 |
96.60 |
96.45 |
96.48 |
-0.12 |
0 |
769 |
-28 |
|
Dec24 |
220707 |
96.48 |
96.48 |
96.48 |
96.48 |
-0.12 |
25 |
72 |
+0 |
|
Total Volume and Open Interest |
95,865 |
884,537 |
+2,862 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep22 |
220707 |
96.54 |
96.62 |
96.45 |
96.49 |
-0.06 |
95,794 |
990,988 |
-12,806 |
|
Dec22 |
220707 |
96.49 |
96.49 |
96.49 |
96.49 |
-0.06 |
|
|
|
|
Total Volume and Open Interest |
95,794 |
990,988 |
-12,806 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep22 |
220707 |
96.92 |
97.00 |
96.83 |
96.89 |
-0.04 |
114,122 |
763,835 |
-8,170 |
|
Dec22 |
220707 |
96.89 |
96.89 |
96.89 |
96.89 |
-0.04 |
|
|
|
|
Total Volume and Open Interest |
114,122 |
763,835 |
-8,170 |
|
Gold(CMX) |
Weekly |
Monthly |
Aug22 |
220707 |
1737.2 |
1748.2 |
1734.7 |
1739.7 |
+3.2 |
310,369 |
381,936 |
-5,761 |
Hover/Click |
Oct22 |
220707 |
1746.5 |
1756.6 |
1744.5 |
1748.3 |
+3.2 |
2,655 |
13,759 |
-79 |
Hover/Click |
Dec22 |
220707 |
1757.0 |
1766.9 |
1753.7 |
1758.7 |
+3.2 |
53,331 |
84,868 |
+8,161 |
Hover/Click |
Feb23 |
220707 |
1769.7 |
1777.7 |
1766.4 |
1770.3 |
+3.3 |
753 |
8,383 |
+197 |
Hover/Click |
Apr23 |
220707 |
1784.8 |
1788.7 |
1780.6 |
1781.6 |
+3.6 |
431 |
4,737 |
+163 |
Hover/Click |
Jun23 |
220707 |
1797.0 |
1800.1 |
1792.3 |
1792.6 |
+3.7 |
320 |
2,663 |
+138 |
Hover/Click |
Aug23 |
220707 |
1803.2 |
1803.2 |
1803.2 |
1803.2 |
+3.7 |
9 |
58 |
-5 |
Hover/Click |
Oct23 |
220707 |
1813.6 |
1813.6 |
1813.6 |
1813.6 |
+3.7 |
22 |
46 |
+14 |
Hover/Click |
Dec23 |
220707 |
1822.5 |
1823.6 |
1822.5 |
1823.6 |
+3.7 |
17 |
603 |
-15 |
Hover/Click |
Feb24 |
220707 |
1827.4 |
1827.4 |
1827.4 |
1827.4 |
+3.7 |
|
|
|
Hover/Click |
Apr24 |
220707 |
1836.4 |
1836.4 |
1836.4 |
1836.4 |
+3.7 |
|
|
|
Hover/Click |
Jun24 |
220707 |
1845.3 |
1845.3 |
1845.3 |
1845.3 |
+3.7 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
369,301 |
498,210 |
+3,546 |
|
Silver(CMX) |
Weekly |
Monthly |
Jul22 |
220707 |
1910.0 |
1936.0 |
1909.5 |
1912.2 |
+3.7 |
205 |
990 |
-233 |
Hover/Click |
Sep22 |
220707 |
1917.0 |
1943.5 |
1903.5 |
1918.8 |
+2.9 |
85,003 |
117,527 |
+21 |
Hover/Click |
Dec22 |
220707 |
1930.5 |
1958.5 |
1919.0 |
1935.2 |
+4.4 |
2,868 |
17,121 |
+514 |
Hover/Click |
Mar23 |
220707 |
1964.0 |
1966.5 |
1945.0 |
1952.0 |
+6.3 |
189 |
2,602 |
+63 |
Hover/Click |
May23 |
220707 |
1963.8 |
1975.5 |
1963.8 |
1963.8 |
+6.3 |
17 |
158 |
+0 |
Hover/Click |
Jul23 |
220707 |
1977.9 |
1977.9 |
1977.9 |
1977.9 |
+5.7 |
0 |
127 |
+0 |
Hover/Click |
Sep23 |
220707 |
1990.8 |
1990.8 |
1990.8 |
1990.8 |
+5.7 |
4 |
9 |
-4 |
Hover/Click |
Total Volume and Open Interest |
89,072 |
140,463 |
+294 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul22 |
220707 |
882.0 |
882.0 |
876.4 |
876.4 |
+28.6 |
11 |
927 |
-7 |
Hover/Click |
Oct22 |
220707 |
842.8 |
869.1 |
836.7 |
865.8 |
+24.9 |
27,833 |
70,243 |
+2,448 |
Hover/Click |
Jan23 |
220707 |
843.3 |
870.0 |
843.3 |
867.8 |
+26.3 |
312 |
1,413 |
+58 |
Hover/Click |
Apr23 |
220707 |
858.0 |
872.1 |
856.6 |
872.1 |
+26.2 |
34 |
56 |
+4 |
Hover/Click |
Total Volume and Open Interest |
28,201 |
72,895 |
+2,504 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep22 |
220707 |
1899.50 |
2007.00 |
1899.50 |
1993.40 |
+97.10 |
1,588 |
7,310 |
-80 |
Hover/Click |
Dec22 |
220707 |
1910.50 |
2000.00 |
1909.50 |
1996.60 |
+93.70 |
50 |
58 |
+10 |
Hover/Click |
Mar23 |
220707 |
2001.20 |
2001.20 |
2001.20 |
2001.20 |
+93.70 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,638 |
7,373 |
-70 |
|
Copper(CMX) |
Weekly |
Monthly |
Jul22 |
220707 |
346.45 |
358.75 |
344.35 |
358.20 |
+16.40 |
919 |
3,495 |
-296 |
Hover/Click |
Sep22 |
220707 |
344.10 |
358.00 |
339.65 |
357.20 |
+16.40 |
107,348 |
118,754 |
+3,166 |
Hover/Click |
Dec22 |
220707 |
345.05 |
358.40 |
340.25 |
357.75 |
+16.35 |
11,975 |
38,417 |
-350 |
Hover/Click |
Mar23 |
220707 |
341.00 |
357.95 |
340.40 |
357.70 |
+16.45 |
2,113 |
13,082 |
-121 |
Hover/Click |
May23 |
220707 |
344.80 |
357.60 |
340.80 |
357.60 |
+16.55 |
275 |
792 |
+74 |
Hover/Click |
Total Volume and Open Interest |
124,341 |
183,331 |
+2,587 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep22 |
220707 |
31054 |
31404 |
30898 |
31367 |
+354 |
213,590 |
67,247 |
-129 |
Hover/Click |
Dec22 |
220707 |
31083 |
31462 |
30969 |
31435 |
+356 |
76 |
190 |
+2 |
Hover/Click |
Mar23 |
220707 |
31612 |
31612 |
31612 |
31612 |
+351 |
|
|
|
Hover/Click |
Jun23 |
220707 |
31692 |
31692 |
31692 |
31692 |
+352 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
213,666 |
67,437 |
-127 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep22 |
220707 |
3853.75 |
3914.25 |
3832.50 |
3905.00 |
+56.75 |
2,031,501 |
2,280,271 |
+3,731 |
Hover/Click |
Dec22 |
220707 |
3866.00 |
3928.75 |
3847.50 |
3920.00 |
+57.25 |
4,910 |
24,267 |
+1,244 |
Hover/Click |
Mar23 |
220707 |
3898.50 |
3951.25 |
3882.25 |
3943.75 |
+58.25 |
106 |
1,679 |
-100 |
Hover/Click |
Jun23 |
220707 |
3966.50 |
3966.50 |
3966.50 |
3966.50 |
+59.50 |
100 |
759 |
+100 |
Hover/Click |
Total Volume and Open Interest |
2,036,775 |
2,309,241 |
+5,133 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep22 |
220707 |
11901.25 |
12168.50 |
11836.50 |
12138.50 |
+258.25 |
790,937 |
257,639 |
+1,719 |
Hover/Click |
Dec22 |
220707 |
11968.25 |
12235.25 |
11906.50 |
12208.00 |
+261.50 |
716 |
1,753 |
+72 |
Hover/Click |
Mar23 |
220707 |
12304.00 |
12325.00 |
12009.00 |
12304.00 |
+265.75 |
6 |
56 |
+0 |
Hover/Click |
Total Volume and Open Interest |
791,659 |
259,449 |
+1,791 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep22 |
220707 |
2284.50 |
2332.90 |
2271.40 |
2327.80 |
+48.30 |
15,402 |
58,725 |
+469 |
Hover/Click |
Dec22 |
220707 |
2336.60 |
2336.60 |
2284.10 |
2336.60 |
+49.30 |
0 |
1 |
+0 |
Hover/Click |
Mar23 |
220707 |
2341.30 |
2341.30 |
2341.30 |
2341.30 |
+49.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
15,402 |
58,726 |
+469 |
|
Volatility Index(CBOE) |
Jul22 |
220707 |
27.20 |
27.55 |
26.40 |
26.85 |
-0.35 |
79,812 |
90,482 |
-7,937 |
|
Aug22 |
220707 |
28.20 |
28.40 |
27.45 |
27.90 |
-0.25 |
48,720 |
82,581 |
+6,737 |
|
Sep22 |
220707 |
28.77 |
28.95 |
28.12 |
28.51 |
-0.21 |
16,848 |
32,610 |
+2,118 |
|
Oct22 |
220707 |
29.20 |
29.25 |
28.66 |
28.95 |
-0.16 |
6,730 |
21,141 |
+23 |
|
Total Volume and Open Interest |
162,038 |
266,933 |
+1,576 |
|
S & P 600(CME) |
Sep22 |
220707 |
1149.10 |
1149.10 |
1149.10 |
1149.10 |
+20.10 |
|
|
|
|
Dec22 |
220707 |
1151.90 |
1151.90 |
1151.90 |
1151.90 |
+20.10 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep22 |
220707 |
1731.50 |
1773.50 |
1721.40 |
1770.20 |
+41.60 |
202,324 |
583,760 |
+3,563 |
Hover/Click |
Dec22 |
220707 |
1741.00 |
1777.50 |
1728.80 |
1776.60 |
+41.70 |
44 |
3,353 |
+29 |
Hover/Click |
Mar23 |
220707 |
1781.20 |
1781.20 |
1781.20 |
1781.20 |
+42.40 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
202,368 |
587,115 |
+3,592 |
|
Nikkei 225(CME) |
Sep22 |
220707 |
26285 |
26720 |
26150 |
26690 |
+390 |
5,548 |
14,506 |
+238 |
|
Dec22 |
220707 |
26500 |
26520 |
26060 |
26500 |
+390 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
5,548 |
14,508 |
+238 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Sep22 |
220707 |
26000 |
26525 |
26000 |
26500 |
+510 |
39,359 |
108,429 |
-636 |
|
Dec22 |
220707 |
25840 |
26280 |
25840 |
26280 |
+510 |
1,304 |
13,004 |
+0 |
|
Mar23 |
220707 |
26220 |
26220 |
26220 |
26220 |
+505 |
0 |
346 |
+0 |
|
Total Volume and Open Interest |
40,909 |
139,032 |
-452 |
|
Nikkei 225 Mini(JPX) |
Sep22 |
220707 |
26250 |
26530 |
26100 |
26490 |
+490 |
564,918 |
342,326 |
+4,343 |
|
Dec22 |
220707 |
25930 |
26300 |
25795 |
26260 |
+480 |
11,693 |
11,925 |
-155 |
|
Mar23 |
220707 |
25870 |
26225 |
25750 |
26190 |
+480 |
290 |
1,802 |
-58 |
|
Total Volume and Open Interest |
609,560 |
438,348 |
+16,668 |
|
Nikkei 225(JPX) |
Sep22 |
220707 |
26250 |
26530 |
26100 |
26490 |
+490 |
49,243 |
223,661 |
-2,161 |
|
Dec22 |
220707 |
26040 |
26280 |
25880 |
26260 |
+480 |
134 |
31,825 |
-24 |
|
Mar23 |
220707 |
25870 |
26190 |
25870 |
26190 |
+480 |
0 |
5,018 |
+0 |
|
Total Volume and Open Interest |
49,379 |
305,417 |
-2,593 |
|
Nikkei 225(CME) Yen |
Sep22 |
220707 |
26245 |
26680 |
26100 |
26650 |
+385 |
56,515 |
60,258 |
+532 |
|
Dec22 |
220707 |
26425 |
26435 |
25905 |
26425 |
+385 |
4 |
18 |
+0 |
|
Mar23 |
220707 |
26330 |
26330 |
26330 |
26330 |
+385 |
|
|
|
|
Total Volume and Open Interest |
56,519 |
60,276 |
+532 |
|
Nikkei 225(CME) e-Mini Yen |
Sep22 |
220707 |
26650 |
26650 |
26650 |
26650 |
+380 |
|
|
|
|
Dec22 |
220707 |
26430 |
26430 |
26430 |
26430 |
+390 |
|
|
|
|
Mar23 |
220707 |
26330 |
26330 |
26330 |
26330 |
+380 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jul22 |
220707 |
5969.5 |
6024.5 |
5962.0 |
6006.0 |
+95.0 |
70,283 |
238,689 |
-16,615 |
|
Aug22 |
220707 |
5973.0 |
6014.0 |
5973.0 |
6001.5 |
+95.0 |
44 |
63 |
+10 |
|
Sep22 |
220707 |
5971.0 |
6015.0 |
5968.0 |
6001.0 |
+98.0 |
41 |
6,388 |
+9 |
|
Dec22 |
220707 |
5985.5 |
5985.5 |
5985.5 |
5985.5 |
+94.5 |
0 |
14,526 |
+0 |
|
Mar23 |
220707 |
5987.5 |
5987.5 |
5987.5 |
5987.5 |
+96.0 |
|
|
|
|
Jun23 |
220707 |
5871.0 |
5871.0 |
5871.0 |
5871.0 |
+97.0 |
|
|
|
|
Total Volume and Open Interest |
70,368 |
259,669 |
-16,596 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jul22 |
220707 |
21500 |
21724 |
21216 |
21709 |
+203 |
116,150 |
118,889 |
+4,255 |
|
Aug22 |
220707 |
21471 |
21671 |
21202 |
21671 |
+210 |
1,560 |
1,714 |
+1,155 |
|
Sep22 |
220707 |
21427 |
21628 |
21191 |
21619 |
+208 |
613 |
11,935 |
+251 |
|
Total Volume and Open Interest |
118,753 |
143,288 |
+5,301 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep22 |
220707 |
12610.0 |
12861.0 |
12597.0 |
12831.0 |
+252.0 |
94,809 |
102,761 |
+13,573 |
|
Dec22 |
220707 |
12606.0 |
12837.0 |
12606.0 |
12837.0 |
+252.0 |
26 |
61 |
+4 |
|
Mar23 |
220707 |
12870.0 |
12870.0 |
12870.0 |
12870.0 |
+254.0 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
94,835 |
102,824 |
+13,577 |
|
Mini-DAX(EUREX) |
Sep22 |
220707 |
12627.0 |
12861.0 |
12598.0 |
12831.0 |
+252.0 |
57,306 |
14,760 |
+2,562 |
|
Dec22 |
220707 |
12796.0 |
12841.0 |
12760.0 |
12837.0 |
+252.0 |
55 |
64 |
+15 |
|
Mar23 |
220707 |
12870.0 |
12870.0 |
12870.0 |
12870.0 |
+254.0 |
1 |
2 |
+1 |
|
Total Volume and Open Interest |
57,362 |
14,826 |
+2,578 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep22 |
220707 |
3423 |
3489 |
3415 |
3480 |
+71 |
1,184,595 |
4,616,286 |
+210,832 |
|
Dec22 |
220707 |
3441 |
3475 |
3438 |
3470 |
+72 |
845 |
169,723 |
+538 |
|
Mar23 |
220707 |
3467 |
3467 |
3467 |
3467 |
+73 |
0 |
6,007 |
+0 |
|
Total Volume and Open Interest |
1,191,490 |
4,802,025 |
+217,420 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep22 |
220707 |
10891 |
10976 |
10845 |
10924 |
+100 |
33,295 |
165,305 |
+3,176 |
|
Dec22 |
220707 |
10919 |
10919 |
10919 |
10919 |
+101 |
14 |
361 |
+1 |
|
Mar23 |
220707 |
10828 |
10828 |
10828 |
10828 |
+108 |
|
|
|
|
Total Volume and Open Interest |
33,309 |
165,666 |
+3,177 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep22 |
220707 |
7104.00 |
7164.00 |
7081.00 |
7150.50 |
+102.50 |
127,138 |
578,498 |
+3,766 |
|
Dec22 |
220707 |
7149.00 |
7155.50 |
7149.00 |
7155.50 |
+102.50 |
4 |
2,401 |
+1 |
|
Mar23 |
220707 |
7144.50 |
7144.50 |
7144.50 |
7144.50 |
+102.50 |
|
|
|
|
Total Volume and Open Interest |
127,142 |
580,899 |
+3,767 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep22 |
220707 |
6507.0 |
6556.0 |
6477.0 |
6554.0 |
+61.0 |
35,952 |
254,529 |
-7,117 |
|
Dec22 |
220707 |
6555.0 |
6555.0 |
6555.0 |
6555.0 |
+61.0 |
0 |
405 |
+0 |
|
Mar23 |
220707 |
6488.0 |
6488.0 |
6488.0 |
6488.0 |
+61.0 |
|
|
|
|
Total Volume and Open Interest |
35,980 |
255,046 |
-7,109 |
|
FTSE MIB(ISE) |
Sep22 |
220707 |
21045.00 |
21530.00 |
21005.00 |
21438.00 |
+617.00 |
25,415 |
80,494 |
+3,350 |
|
Dec22 |
220707 |
21175.00 |
21310.00 |
20870.00 |
21273.00 |
+614.00 |
4 |
624 |
+1 |
|
Mar23 |
220707 |
21153.00 |
21153.00 |
21153.00 |
21153.00 |
+614.00 |
|
|
|
|
Total Volume and Open Interest |
25,419 |
81,118 |
+3,351 |
|
KOSPI 200(KFE) |
Sep22 |
220707 |
305.30 |
310.80 |
304.50 |
308.95 |
+5.65 |
326,272 |
313,688 |
-2,734 |
|
Dec22 |
220707 |
305.95 |
311.50 |
305.45 |
309.65 |
+5.65 |
433 |
18,803 |
+6 |
|
Mar23 |
220707 |
306.55 |
306.55 |
306.55 |
306.55 |
+5.75 |
0 |
3,390 |
+0 |
|
Total Volume and Open Interest |
326,705 |
353,460 |
-2,728 |
|
GSCI(CME) |
Weekly |
Monthly |
Jul22 |
220707 |
668.20 |
696.65 |
668.20 |
693.10 |
+29.95 |
110 |
1,791 |
-1 |
|
Aug22 |
220707 |
677.90 |
680.90 |
677.90 |
677.90 |
+28.45 |
|
|
|
|
Sep22 |
220707 |
675.40 |
675.40 |
675.40 |
675.40 |
+23.45 |
|
|
|
|
Total Volume and Open Interest |
110 |
1,791 |
-1 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|