|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri July 08, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jul22 |
220708 |
1602.25 |
1635.00 |
1596.25 |
1630.25 |
+39.00 |
2,309 |
1,696 |
-1,769 |
Hover/Click |
Aug22 |
220708 |
1489.00 |
1516.50 |
1473.75 |
1513.25 |
+28.00 |
25,138 |
64,600 |
-410 |
Hover/Click |
Sep22 |
220708 |
1386.25 |
1416.50 |
1375.50 |
1414.25 |
+31.25 |
10,451 |
21,826 |
+289 |
Hover/Click |
Nov22 |
220708 |
1369.00 |
1398.75 |
1357.75 |
1396.50 |
+31.00 |
118,721 |
346,462 |
-9,152 |
Hover/Click |
Jan23 |
220708 |
1373.75 |
1403.25 |
1362.75 |
1401.25 |
+31.00 |
17,135 |
56,280 |
+2,067 |
Hover/Click |
Mar23 |
220708 |
1368.00 |
1394.25 |
1356.25 |
1393.50 |
+29.00 |
11,755 |
55,703 |
+772 |
Hover/Click |
May23 |
220708 |
1367.50 |
1392.50 |
1355.50 |
1391.75 |
+27.75 |
6,857 |
34,936 |
+727 |
Hover/Click |
Jul23 |
220708 |
1367.75 |
1388.75 |
1351.75 |
1387.50 |
+27.50 |
2,545 |
32,039 |
+295 |
Hover/Click |
Aug23 |
220708 |
1362.50 |
1362.50 |
1362.50 |
1362.50 |
+29.00 |
67 |
500 |
-14 |
Hover/Click |
Sep23 |
220708 |
1312.25 |
1312.25 |
1312.25 |
1312.25 |
+29.75 |
196 |
869 |
+33 |
Hover/Click |
Nov23 |
220708 |
1258.00 |
1287.25 |
1252.25 |
1285.75 |
+27.00 |
702 |
13,950 |
-83 |
Hover/Click |
Jan24 |
220708 |
1288.25 |
1288.25 |
1288.25 |
1288.25 |
+27.00 |
186 |
780 |
+0 |
Hover/Click |
Mar24 |
220708 |
1275.75 |
1275.75 |
1275.75 |
1275.75 |
+25.50 |
5 |
116 |
-2 |
Hover/Click |
May24 |
220708 |
1269.75 |
1269.75 |
1269.75 |
1269.75 |
+25.50 |
7 |
716 |
+0 |
Hover/Click |
Total Volume and Open Interest |
196,077 |
631,429 |
-7,246 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jul22 |
220708 |
474.80 |
482.50 |
471.70 |
478.40 |
+8.40 |
641 |
1,422 |
-508 |
Hover/Click |
Aug22 |
220708 |
424.40 |
433.00 |
420.90 |
431.30 |
+7.80 |
18,820 |
60,707 |
+1,250 |
Hover/Click |
Sep22 |
220708 |
400.90 |
413.80 |
398.30 |
412.30 |
+11.30 |
10,830 |
44,650 |
+1,084 |
Hover/Click |
Oct22 |
220708 |
391.70 |
404.10 |
388.10 |
402.80 |
+11.50 |
7,763 |
35,345 |
+31 |
Hover/Click |
Dec22 |
220708 |
391.80 |
405.00 |
388.60 |
403.70 |
+11.90 |
45,851 |
172,305 |
-2,830 |
Hover/Click |
Jan23 |
220708 |
390.90 |
403.50 |
388.00 |
402.60 |
+11.70 |
8,201 |
26,392 |
-1,402 |
Hover/Click |
Mar23 |
220708 |
387.50 |
399.40 |
385.40 |
398.70 |
+10.90 |
4,370 |
24,785 |
-25 |
Hover/Click |
May23 |
220708 |
384.90 |
396.50 |
383.20 |
396.00 |
+10.80 |
1,793 |
11,912 |
+493 |
Hover/Click |
Jul23 |
220708 |
382.00 |
394.50 |
382.00 |
394.20 |
+10.50 |
592 |
7,886 |
-1 |
Hover/Click |
Aug23 |
220708 |
378.20 |
387.80 |
376.60 |
387.80 |
+9.60 |
61 |
1,581 |
+6 |
Hover/Click |
Total Volume and Open Interest |
99,118 |
393,054 |
-1,893 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jul22 |
220708 |
63.25 |
64.24 |
63.23 |
64.07 |
+0.90 |
162 |
319 |
-15 |
Hover/Click |
Aug22 |
220708 |
61.90 |
63.12 |
61.21 |
62.59 |
+0.97 |
34,234 |
61,538 |
-758 |
Hover/Click |
Sep22 |
220708 |
60.76 |
61.94 |
60.07 |
61.43 |
+0.92 |
19,096 |
37,917 |
+1,251 |
Hover/Click |
Oct22 |
220708 |
60.23 |
61.19 |
59.30 |
60.70 |
+0.90 |
15,245 |
27,648 |
-641 |
Hover/Click |
Dec22 |
220708 |
60.10 |
61.04 |
59.06 |
60.49 |
+0.90 |
60,602 |
140,710 |
-1,608 |
Hover/Click |
Jan23 |
220708 |
59.75 |
60.80 |
58.92 |
60.20 |
+0.77 |
8,503 |
32,290 |
+1,420 |
Hover/Click |
Mar23 |
220708 |
59.64 |
60.49 |
58.64 |
59.61 |
+0.46 |
4,878 |
26,711 |
+271 |
Hover/Click |
May23 |
220708 |
59.83 |
60.25 |
58.40 |
59.24 |
+0.31 |
2,619 |
17,091 |
+718 |
Hover/Click |
Jul23 |
220708 |
59.02 |
59.90 |
58.02 |
58.86 |
+0.29 |
2,188 |
10,620 |
+563 |
Hover/Click |
Aug23 |
220708 |
58.94 |
59.40 |
57.56 |
58.32 |
+0.22 |
230 |
999 |
+25 |
Hover/Click |
Total Volume and Open Interest |
149,714 |
366,341 |
+1,541 |
|
Canola(WCE) |
Weekly |
Monthly |
Jul22 |
220708 |
890.1 |
890.1 |
890.1 |
890.1 |
+6.0 |
0 |
325 |
+0 |
Hover/Click |
Nov22 |
220708 |
846.1 |
860.0 |
828.3 |
855.1 |
+6.0 |
16,057 |
83,488 |
-1,528 |
Hover/Click |
Jan23 |
220708 |
856.2 |
867.1 |
836.2 |
862.2 |
+6.2 |
5,644 |
24,577 |
-430 |
Hover/Click |
Mar23 |
220708 |
863.3 |
874.3 |
844.4 |
869.3 |
+6.3 |
1,865 |
9,276 |
+378 |
Hover/Click |
May23 |
220708 |
869.1 |
880.1 |
854.9 |
875.1 |
+6.1 |
737 |
6,056 |
-6 |
Hover/Click |
Total Volume and Open Interest |
24,573 |
129,426 |
-1,526 |
|
Corn(CBOT) |
Weekly |
Monthly |
Jul22 |
220708 |
750.75 |
781.00 |
744.00 |
778.25 |
+31.25 |
2,703 |
3,880 |
-1,284 |
Hover/Click |
Sep22 |
220708 |
610.50 |
635.75 |
609.00 |
633.25 |
+24.25 |
91,685 |
439,018 |
-6,140 |
Hover/Click |
Dec22 |
220708 |
598.00 |
626.00 |
597.25 |
623.50 |
+27.25 |
149,967 |
564,838 |
+3,914 |
Hover/Click |
Mar23 |
220708 |
603.50 |
631.25 |
603.50 |
628.75 |
+26.75 |
34,262 |
123,421 |
+1,205 |
Hover/Click |
May23 |
220708 |
607.00 |
634.00 |
607.00 |
631.75 |
+26.25 |
12,672 |
56,278 |
+1,056 |
Hover/Click |
Jul23 |
220708 |
605.50 |
631.75 |
605.00 |
629.25 |
+25.25 |
9,550 |
69,743 |
+375 |
Hover/Click |
Sep23 |
220708 |
575.00 |
595.00 |
572.00 |
593.50 |
+21.25 |
2,259 |
11,579 |
+416 |
Hover/Click |
Dec23 |
220708 |
559.25 |
580.50 |
558.00 |
579.25 |
+20.25 |
4,961 |
54,685 |
+276 |
Hover/Click |
Mar24 |
220708 |
568.00 |
587.50 |
566.00 |
587.00 |
+20.00 |
645 |
2,866 |
+71 |
Hover/Click |
May24 |
220708 |
584.25 |
590.25 |
569.50 |
590.00 |
+19.75 |
538 |
731 |
+434 |
Hover/Click |
Total Volume and Open Interest |
309,536 |
1,331,387 |
+352 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Jul22 |
220708 |
843.50 |
879.25 |
841.75 |
879.25 |
+54.75 |
384 |
362 |
-33 |
Hover/Click |
Sep22 |
220708 |
838.25 |
894.75 |
838.25 |
891.50 |
+55.00 |
57,720 |
144,741 |
+142 |
Hover/Click |
Dec22 |
220708 |
854.00 |
909.50 |
854.00 |
906.50 |
+54.75 |
27,478 |
69,717 |
-907 |
Hover/Click |
Mar23 |
220708 |
872.50 |
922.00 |
870.00 |
919.25 |
+54.00 |
11,013 |
27,479 |
-223 |
Hover/Click |
May23 |
220708 |
882.25 |
925.50 |
877.00 |
923.50 |
+52.50 |
5,159 |
5,851 |
+105 |
Hover/Click |
Jul23 |
220708 |
863.25 |
907.75 |
862.75 |
906.25 |
+49.25 |
5,725 |
25,222 |
-667 |
Hover/Click |
Total Volume and Open Interest |
110,097 |
287,325 |
-1,429 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Jul22 |
220708 |
914.00 |
950.75 |
914.00 |
950.75 |
+59.75 |
95 |
268 |
-64 |
Hover/Click |
Sep22 |
220708 |
889.25 |
948.25 |
889.25 |
945.75 |
+56.50 |
22,805 |
79,588 |
-423 |
Hover/Click |
Dec22 |
220708 |
902.50 |
956.00 |
900.75 |
953.50 |
+56.00 |
13,718 |
44,189 |
+723 |
Hover/Click |
Mar23 |
220708 |
906.25 |
959.50 |
906.25 |
957.50 |
+55.50 |
4,182 |
16,662 |
+12 |
Hover/Click |
May23 |
220708 |
907.50 |
959.00 |
905.50 |
957.50 |
+55.00 |
1,391 |
3,836 |
+18 |
Hover/Click |
Jul23 |
220708 |
880.25 |
938.75 |
880.25 |
937.50 |
+52.25 |
1,109 |
6,826 |
+75 |
Hover/Click |
Sep23 |
220708 |
890.00 |
925.00 |
881.00 |
925.00 |
+50.50 |
137 |
1,804 |
+8 |
Hover/Click |
Total Volume and Open Interest |
43,694 |
154,095 |
+421 |
|
Wheat(MGE) |
Weekly |
Monthly |
Jul22 |
220708 |
968.25 |
968.25 |
968.25 |
968.25 |
+55.25 |
8 |
3 |
-2 |
Hover/Click |
Sep22 |
220708 |
939.50 |
994.50 |
938.00 |
991.75 |
+57.25 |
9,137 |
29,413 |
-2,123 |
Hover/Click |
Dec22 |
220708 |
957.25 |
1004.50 |
952.25 |
1003.50 |
+57.25 |
6,294 |
22,718 |
-372 |
Hover/Click |
Mar23 |
220708 |
965.25 |
1014.25 |
965.00 |
1013.50 |
+55.25 |
2,288 |
5,790 |
+159 |
Hover/Click |
May23 |
220708 |
972.75 |
1020.75 |
972.75 |
1020.75 |
+54.75 |
691 |
1,075 |
+281 |
Hover/Click |
Jul23 |
220708 |
980.00 |
1023.25 |
980.00 |
1019.50 |
+52.00 |
72 |
528 |
+3 |
Hover/Click |
Total Volume and Open Interest |
18,619 |
60,835 |
-2,044 |
|
Oats(CBOT) |
Weekly |
Monthly |
Jul22 |
220708 |
655.00 |
686.75 |
655.00 |
686.75 |
+26.25 |
11 |
24 |
-1 |
Hover/Click |
Sep22 |
220708 |
469.50 |
492.75 |
469.50 |
492.75 |
+26.50 |
111 |
990 |
+17 |
Hover/Click |
Dec22 |
220708 |
444.00 |
470.50 |
444.00 |
468.50 |
+26.25 |
213 |
1,199 |
+52 |
Hover/Click |
Mar23 |
220708 |
450.00 |
456.50 |
450.00 |
456.50 |
+24.75 |
3 |
207 |
-1 |
Hover/Click |
Total Volume and Open Interest |
342 |
2,463 |
+68 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jul22 |
220708 |
16.20 |
16.20 |
16.20 |
16.20 |
+0.07 |
5 |
10 |
-35 |
Hover/Click |
Sep22 |
220708 |
16.35 |
16.50 |
16.28 |
16.45 |
+0.07 |
600 |
7,863 |
-6 |
Hover/Click |
Nov22 |
220708 |
16.59 |
16.67 |
16.59 |
16.67 |
+0.05 |
3 |
286 |
-2 |
Hover/Click |
Jan23 |
220708 |
16.82 |
16.82 |
16.82 |
16.82 |
+0.05 |
0 |
46 |
+0 |
Hover/Click |
Total Volume and Open Interest |
608 |
8,232 |
-43 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Aug22 |
220708 |
134.735 |
135.150 |
133.800 |
133.950 |
-0.600 |
23,128 |
104,397 |
-3,181 |
Hover/Click |
Oct22 |
220708 |
139.935 |
140.400 |
138.830 |
138.950 |
-0.900 |
14,228 |
86,633 |
+1,244 |
Hover/Click |
Dec22 |
220708 |
145.580 |
145.985 |
144.880 |
145.080 |
-0.405 |
8,123 |
46,189 |
+1,161 |
Hover/Click |
Feb23 |
220708 |
150.185 |
150.630 |
149.735 |
149.985 |
-0.200 |
3,209 |
22,895 |
+288 |
Hover/Click |
Apr23 |
220708 |
153.435 |
153.850 |
153.130 |
153.435 |
+0.035 |
1,782 |
14,332 |
+534 |
Hover/Click |
Jun23 |
220708 |
148.350 |
148.600 |
148.000 |
148.435 |
+0.200 |
287 |
4,168 |
+24 |
Hover/Click |
Total Volume and Open Interest |
50,855 |
280,212 |
+99 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug22 |
220708 |
172.535 |
173.600 |
171.535 |
171.735 |
-0.750 |
7,525 |
20,447 |
-1,068 |
Hover/Click |
Sep22 |
220708 |
176.235 |
176.650 |
174.450 |
174.735 |
-1.315 |
3,226 |
8,466 |
+339 |
Hover/Click |
Oct22 |
220708 |
179.330 |
179.700 |
177.580 |
177.750 |
-1.580 |
2,740 |
5,301 |
+422 |
Hover/Click |
Nov22 |
220708 |
181.485 |
182.035 |
180.100 |
180.285 |
-1.400 |
996 |
4,039 |
+79 |
Hover/Click |
Jan23 |
220708 |
182.250 |
182.300 |
180.500 |
180.750 |
-1.100 |
409 |
2,614 |
+13 |
Hover/Click |
Mar23 |
220708 |
183.130 |
183.130 |
181.600 |
181.600 |
-1.550 |
33 |
671 |
+7 |
Hover/Click |
Apr23 |
220708 |
184.185 |
184.185 |
183.600 |
183.700 |
-1.180 |
8 |
345 |
+2 |
Hover/Click |
Total Volume and Open Interest |
14,940 |
42,073 |
-208 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Jul22 |
220708 |
113.250 |
113.330 |
112.600 |
112.850 |
-0.400 |
7,682 |
10,171 |
-2,163 |
Hover/Click |
Aug22 |
220708 |
109.230 |
109.880 |
107.930 |
109.180 |
-0.320 |
29,420 |
55,672 |
-1,792 |
Hover/Click |
Oct22 |
220708 |
93.880 |
95.350 |
92.980 |
94.000 |
+0.020 |
19,050 |
54,887 |
+2,038 |
Hover/Click |
Dec22 |
220708 |
85.100 |
86.600 |
84.500 |
85.750 |
+0.470 |
10,707 |
40,331 |
+1,935 |
Hover/Click |
Feb23 |
220708 |
87.650 |
89.180 |
87.330 |
88.480 |
+0.780 |
6,875 |
17,227 |
+718 |
Hover/Click |
Apr23 |
220708 |
90.430 |
91.880 |
90.280 |
91.600 |
+1.170 |
3,861 |
10,802 |
+577 |
Hover/Click |
May23 |
220708 |
94.700 |
95.050 |
94.700 |
94.850 |
+1.100 |
10 |
160 |
-4 |
|
Jun23 |
220708 |
98.630 |
100.000 |
98.600 |
99.880 |
+1.280 |
1,118 |
4,479 |
+562 |
Hover/Click |
Total Volume and Open Interest |
78,878 |
195,493 |
+1,947 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jul22 |
220708 |
22.64 |
22.79 |
22.64 |
22.79 |
+0.15 |
362 |
4,811 |
-113 |
Hover/Click |
Aug22 |
220708 |
21.91 |
21.97 |
21.68 |
21.75 |
-0.09 |
393 |
4,682 |
+25 |
Hover/Click |
Sep22 |
220708 |
22.20 |
22.33 |
22.16 |
22.29 |
+0.09 |
279 |
4,087 |
+93 |
Hover/Click |
Oct22 |
220708 |
22.51 |
22.57 |
22.38 |
22.47 |
-0.09 |
177 |
3,173 |
+69 |
Hover/Click |
Nov22 |
220708 |
22.31 |
22.44 |
22.31 |
22.31 |
-0.10 |
197 |
3,074 |
+36 |
Hover/Click |
Dec22 |
220708 |
21.83 |
21.83 |
21.83 |
21.83 |
-0.10 |
101 |
2,942 |
-5 |
Hover/Click |
Jan23 |
220708 |
21.15 |
21.15 |
20.98 |
20.98 |
-0.19 |
117 |
1,514 |
+52 |
Hover/Click |
Feb23 |
220708 |
20.76 |
20.76 |
20.62 |
20.65 |
-0.03 |
89 |
1,060 |
+38 |
Hover/Click |
Mar23 |
220708 |
20.50 |
20.50 |
20.36 |
20.40 |
-0.04 |
55 |
1,118 |
+38 |
Hover/Click |
Apr23 |
220708 |
20.04 |
20.10 |
20.00 |
20.10 |
+0.10 |
30 |
770 |
+16 |
Hover/Click |
May23 |
220708 |
19.95 |
19.95 |
19.90 |
19.90 |
-0.09 |
37 |
749 |
+20 |
Hover/Click |
Jun23 |
220708 |
19.72 |
19.75 |
19.69 |
19.73 |
-0.02 |
20 |
604 |
+9 |
Hover/Click |
Jul23 |
220708 |
19.54 |
19.70 |
19.52 |
19.52 |
+0.02 |
14 |
323 |
+14 |
Hover/Click |
Total Volume and Open Interest |
1,983 |
29,602 |
+390 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Jul22 |
220708 |
2269 |
2269 |
2269 |
2269 |
-36 |
1 |
55 |
+0 |
Hover/Click |
Sep22 |
220708 |
2347 |
2353 |
2313 |
2318 |
-36 |
27,230 |
140,976 |
-5,980 |
Hover/Click |
Dec22 |
220708 |
2384 |
2385 |
2349 |
2356 |
-32 |
13,215 |
78,248 |
+1,307 |
Hover/Click |
Mar23 |
220708 |
2400 |
2403 |
2370 |
2378 |
-29 |
4,249 |
50,263 |
-190 |
Hover/Click |
May23 |
220708 |
2409 |
2409 |
2380 |
2389 |
-27 |
1,845 |
20,806 |
+239 |
Hover/Click |
Jul23 |
220708 |
2418 |
2418 |
2391 |
2400 |
-27 |
652 |
7,379 |
+96 |
Hover/Click |
Sep23 |
220708 |
2404 |
2425 |
2404 |
2409 |
-27 |
348 |
5,347 |
+180 |
Hover/Click |
Total Volume and Open Interest |
48,017 |
311,338 |
-4,292 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Jul22 |
220708 |
222.35 |
222.90 |
219.00 |
222.90 |
+0.70 |
2 |
192 |
-14 |
Hover/Click |
Sep22 |
220708 |
218.80 |
221.75 |
215.10 |
220.45 |
+1.55 |
15,302 |
101,075 |
+214 |
Hover/Click |
Dec22 |
220708 |
216.15 |
218.80 |
212.50 |
217.60 |
+1.55 |
4,944 |
45,727 |
+318 |
Hover/Click |
Mar23 |
220708 |
213.55 |
215.75 |
209.95 |
214.75 |
+1.45 |
2,104 |
25,292 |
+305 |
Hover/Click |
May23 |
220708 |
211.65 |
213.75 |
208.35 |
212.95 |
+1.40 |
707 |
7,765 |
-162 |
Hover/Click |
Jul23 |
220708 |
210.55 |
211.65 |
207.30 |
211.50 |
+1.35 |
222 |
3,386 |
+20 |
Hover/Click |
Total Volume and Open Interest |
23,635 |
194,374 |
+643 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jul22 |
220708 |
174.90 |
174.90 |
174.90 |
174.90 |
+1.25 |
3 |
500 |
+0 |
Hover/Click |
Sep22 |
220708 |
162.30 |
165.30 |
161.65 |
163.55 |
+1.25 |
388 |
9,365 |
-61 |
Hover/Click |
Nov22 |
220708 |
161.75 |
161.80 |
159.00 |
160.65 |
+1.05 |
206 |
1,174 |
-48 |
Hover/Click |
Jan23 |
220708 |
162.20 |
162.60 |
161.35 |
162.60 |
+0.60 |
186 |
668 |
+220 |
Hover/Click |
Mar23 |
220708 |
162.95 |
162.95 |
162.95 |
162.95 |
+0.40 |
0 |
18 |
+0 |
Hover/Click |
May23 |
220708 |
163.30 |
163.30 |
163.30 |
163.30 |
+0.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
783 |
11,725 |
+111 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct22 |
220708 |
18.49 |
19.15 |
18.45 |
19.02 |
+0.50 |
62,113 |
347,811 |
-403 |
Hover/Click |
Mar23 |
220708 |
18.63 |
19.22 |
18.58 |
19.14 |
+0.47 |
20,398 |
160,317 |
+1,245 |
Hover/Click |
May23 |
220708 |
18.01 |
18.48 |
17.94 |
18.40 |
+0.38 |
6,855 |
72,607 |
-296 |
Hover/Click |
Jul23 |
220708 |
17.65 |
18.07 |
17.60 |
17.99 |
+0.29 |
6,902 |
50,042 |
-1,168 |
Hover/Click |
Oct23 |
220708 |
17.59 |
17.91 |
17.54 |
17.84 |
+0.21 |
3,462 |
35,911 |
-400 |
Hover/Click |
Mar24 |
220708 |
17.80 |
18.04 |
17.72 |
17.96 |
+0.16 |
1,694 |
20,925 |
-31 |
Hover/Click |
May24 |
220708 |
17.26 |
17.46 |
17.19 |
17.38 |
+0.11 |
465 |
4,887 |
-62 |
Hover/Click |
Jul24 |
220708 |
16.98 |
17.13 |
16.98 |
17.03 |
+0.06 |
318 |
7,964 |
+17 |
Hover/Click |
Total Volume and Open Interest |
102,677 |
712,330 |
-915 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Jul22 |
220708 |
1738 |
1745 |
1700 |
1701 |
-23 |
3,573 |
4,329 |
-2,720 |
Hover/Click |
Sep22 |
220708 |
1750 |
1758 |
1713 |
1716 |
-33 |
14,816 |
67,644 |
+1,566 |
Hover/Click |
Dec22 |
220708 |
1783 |
1790 |
1758 |
1760 |
-25 |
7,361 |
80,226 |
-20 |
Hover/Click |
Mar23 |
220708 |
1784 |
1789 |
1758 |
1760 |
-23 |
4,302 |
54,689 |
+1,154 |
Hover/Click |
May23 |
220708 |
1787 |
1793 |
1763 |
1766 |
-21 |
970 |
19,320 |
-170 |
Hover/Click |
Jul23 |
220708 |
1796 |
1796 |
1770 |
1773 |
-18 |
244 |
12,102 |
-36 |
Hover/Click |
Sep23 |
220708 |
1800 |
1800 |
1776 |
1778 |
-16 |
55 |
8,874 |
-34 |
Hover/Click |
Total Volume and Open Interest |
31,426 |
258,422 |
-236 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug22 |
220708 |
556.00 |
570.40 |
554.60 |
568.90 |
+13.90 |
7,348 |
17,507 |
-1,406 |
Hover/Click |
Oct22 |
220708 |
535.70 |
544.00 |
533.80 |
543.30 |
+8.10 |
7,507 |
31,677 |
+1,471 |
Hover/Click |
Dec22 |
220708 |
514.20 |
524.00 |
513.80 |
522.60 |
+8.00 |
2,278 |
13,823 |
+342 |
Hover/Click |
Mar23 |
220708 |
505.30 |
515.00 |
504.50 |
513.40 |
+7.90 |
1,315 |
9,431 |
+357 |
Hover/Click |
May23 |
220708 |
497.70 |
505.10 |
497.70 |
504.40 |
+7.40 |
482 |
3,932 |
+102 |
Hover/Click |
Total Volume and Open Interest |
19,314 |
82,967 |
+1,096 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct22 |
220708 |
100.35 |
102.78 |
98.76 |
102.61 |
+2.79 |
73 |
131 |
+17 |
Hover/Click |
Dec22 |
220708 |
92.50 |
95.85 |
89.55 |
95.63 |
+3.75 |
31,589 |
106,637 |
-3,287 |
Hover/Click |
Mar23 |
220708 |
88.50 |
92.00 |
85.37 |
91.81 |
+3.81 |
10,824 |
30,635 |
+1,466 |
Hover/Click |
May23 |
220708 |
86.60 |
89.94 |
83.50 |
89.73 |
+3.79 |
3,673 |
12,478 |
+226 |
Hover/Click |
Jul23 |
220708 |
84.48 |
87.86 |
81.51 |
87.62 |
+3.76 |
2,710 |
8,993 |
-27 |
Hover/Click |
Oct23 |
220708 |
82.64 |
82.64 |
82.64 |
82.64 |
+3.04 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
51,017 |
173,261 |
-1,058 |
|
Lumber(CME) |
Weekly |
Monthly |
Jul22 |
220708 |
666.1 |
677.5 |
650.0 |
659.0 |
-9.0 |
80 |
190 |
-39 |
|
Sep22 |
220708 |
730.0 |
749.5 |
693.4 |
707.0 |
-18.9 |
217 |
1,616 |
-14 |
|
Nov22 |
220708 |
705.6 |
720.0 |
681.6 |
689.2 |
-15.8 |
28 |
315 |
+13 |
|
Jan23 |
220708 |
730.0 |
735.0 |
730.0 |
731.0 |
+15.4 |
3 |
44 |
+0 |
|
Mar23 |
220708 |
763.3 |
763.3 |
763.3 |
763.3 |
+12.7 |
0 |
9 |
+0 |
|
May23 |
220708 |
763.4 |
763.4 |
763.4 |
763.4 |
+12.7 |
0 |
1 |
+0 |
|
Jul23 |
220708 |
752.8 |
752.8 |
752.8 |
752.8 |
+12.7 |
|
|
|
|
Total Volume and Open Interest |
328 |
2,175 |
-40 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Aug22 |
220708 |
102.22 |
105.24 |
101.51 |
104.79 |
+2.06 |
444,106 |
193,777 |
-9,097 |
Hover/Click |
Sep22 |
220708 |
98.92 |
101.97 |
98.40 |
101.53 |
+2.28 |
166,599 |
193,622 |
+656 |
Hover/Click |
Oct22 |
220708 |
95.96 |
98.79 |
95.33 |
98.37 |
+2.33 |
101,842 |
113,527 |
+3,132 |
Hover/Click |
Nov22 |
220708 |
92.99 |
95.94 |
92.57 |
95.59 |
+2.35 |
53,740 |
84,242 |
+4,358 |
Hover/Click |
Dec22 |
220708 |
90.70 |
93.58 |
90.24 |
93.28 |
+2.38 |
122,172 |
213,862 |
-2,237 |
Hover/Click |
Jan23 |
220708 |
88.86 |
91.56 |
88.55 |
91.31 |
+2.39 |
18,715 |
56,307 |
+546 |
Hover/Click |
Feb23 |
220708 |
87.47 |
89.76 |
87.05 |
89.64 |
+2.36 |
10,115 |
51,988 |
+1,347 |
Hover/Click |
Mar23 |
220708 |
86.52 |
88.35 |
85.92 |
88.26 |
+2.32 |
15,788 |
52,703 |
-1,149 |
Hover/Click |
Apr23 |
220708 |
85.06 |
87.17 |
84.62 |
87.11 |
+2.26 |
2,654 |
36,280 |
+379 |
Hover/Click |
May23 |
220708 |
84.81 |
86.46 |
83.78 |
86.16 |
+2.21 |
2,898 |
31,083 |
-59 |
Hover/Click |
Jun23 |
220708 |
82.97 |
85.66 |
82.64 |
85.30 |
+2.14 |
44,613 |
142,896 |
+1,372 |
Hover/Click |
Jul23 |
220708 |
84.87 |
84.90 |
83.17 |
84.51 |
+2.06 |
2,868 |
27,626 |
+294 |
Hover/Click |
Aug23 |
220708 |
81.77 |
83.78 |
81.77 |
83.78 |
+1.99 |
1,132 |
21,694 |
+20 |
Hover/Click |
Sep23 |
220708 |
83.07 |
83.21 |
80.89 |
83.07 |
+1.92 |
4,852 |
22,146 |
-718 |
Hover/Click |
Oct23 |
220708 |
80.53 |
82.39 |
80.53 |
82.39 |
+1.84 |
1,590 |
22,852 |
+629 |
Hover/Click |
Nov23 |
220708 |
81.77 |
81.77 |
81.77 |
81.77 |
+1.77 |
801 |
17,799 |
-34 |
Hover/Click |
Total Volume and Open Interest |
1,062,505 |
1,637,015 |
-847 |
|
e-miNY Crude Oil(NYM) |
Aug22 |
220708 |
102.350 |
105.250 |
101.550 |
104.800 |
+2.075 |
38,394 |
2,798 |
+208 |
|
Sep22 |
220708 |
98.900 |
101.950 |
98.425 |
101.525 |
+2.275 |
1,220 |
2,488 |
+213 |
|
Oct22 |
220708 |
95.800 |
98.700 |
95.700 |
98.375 |
+2.325 |
143 |
283 |
+72 |
|
Nov22 |
220708 |
93.000 |
95.600 |
92.650 |
95.600 |
+2.350 |
5 |
38 |
+0 |
|
Dec22 |
220708 |
90.875 |
93.500 |
90.800 |
93.275 |
+2.375 |
26 |
347 |
-1 |
|
Jan23 |
220708 |
89.500 |
91.325 |
89.200 |
91.300 |
+2.375 |
18 |
87 |
+0 |
|
Feb23 |
220708 |
89.650 |
89.650 |
89.650 |
89.650 |
+2.375 |
3 |
7 |
+1 |
|
Mar23 |
220708 |
88.250 |
88.250 |
88.250 |
88.250 |
+2.300 |
1 |
16 |
-1 |
|
Apr23 |
220708 |
87.100 |
87.100 |
87.100 |
87.100 |
+2.250 |
2 |
3 |
+0 |
|
May23 |
220708 |
86.150 |
86.150 |
86.150 |
86.150 |
+2.200 |
1 |
1 |
+1 |
|
Total Volume and Open Interest |
39,819 |
6,151 |
+490 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Aug22 |
220708 |
367.00 |
370.42 |
354.11 |
367.29 |
-0.10 |
54,579 |
69,221 |
-3,970 |
Hover/Click |
Sep22 |
220708 |
360.33 |
362.37 |
347.06 |
359.43 |
+0.04 |
41,161 |
44,289 |
-2,545 |
Hover/Click |
Oct22 |
220708 |
353.10 |
355.06 |
341.14 |
353.16 |
+0.70 |
21,858 |
25,725 |
-106 |
Hover/Click |
Nov22 |
220708 |
346.56 |
348.52 |
335.90 |
347.23 |
+1.35 |
13,941 |
17,167 |
-403 |
Hover/Click |
Dec22 |
220708 |
341.02 |
342.56 |
329.80 |
341.63 |
+2.11 |
24,362 |
31,656 |
-129 |
Hover/Click |
Jan23 |
220708 |
330.00 |
337.56 |
325.72 |
337.13 |
+2.32 |
8,617 |
10,785 |
+505 |
Hover/Click |
Feb23 |
220708 |
328.25 |
332.39 |
321.42 |
331.87 |
+2.12 |
7,229 |
7,203 |
+33 |
Hover/Click |
Mar23 |
220708 |
317.80 |
327.20 |
316.18 |
326.19 |
+2.18 |
11,786 |
11,051 |
+1,061 |
Hover/Click |
Apr23 |
220708 |
312.60 |
321.90 |
311.57 |
320.51 |
+2.31 |
10,351 |
12,013 |
+3,289 |
Hover/Click |
May23 |
220708 |
308.32 |
316.42 |
306.82 |
315.88 |
+2.53 |
3,529 |
3,247 |
+341 |
Hover/Click |
Jun23 |
220708 |
303.79 |
312.14 |
303.51 |
311.80 |
+3.09 |
3,562 |
11,145 |
+544 |
Hover/Click |
Jul23 |
220708 |
303.50 |
308.65 |
303.50 |
308.65 |
+2.89 |
635 |
1,995 |
+155 |
Hover/Click |
Aug23 |
220708 |
300.00 |
305.80 |
298.33 |
305.80 |
+2.87 |
327 |
838 |
+64 |
Hover/Click |
Sep23 |
220708 |
298.00 |
302.25 |
295.48 |
302.25 |
+2.50 |
524 |
1,279 |
-29 |
Hover/Click |
Total Volume and Open Interest |
204,364 |
263,382 |
-887 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Aug22 |
220708 |
341.26 |
348.18 |
334.81 |
344.71 |
+2.67 |
47,886 |
86,431 |
-5,043 |
Hover/Click |
Sep22 |
220708 |
325.30 |
330.94 |
318.69 |
328.24 |
+3.65 |
35,583 |
55,951 |
-734 |
Hover/Click |
Oct22 |
220708 |
294.51 |
301.78 |
290.46 |
299.67 |
+4.48 |
14,875 |
36,209 |
-354 |
Hover/Click |
Nov22 |
220708 |
277.88 |
284.87 |
274.39 |
283.44 |
+5.07 |
8,885 |
21,248 |
-47 |
Hover/Click |
Dec22 |
220708 |
267.07 |
272.82 |
262.69 |
271.89 |
+5.29 |
9,089 |
31,434 |
-5 |
Hover/Click |
Jan23 |
220708 |
256.38 |
264.18 |
254.58 |
264.06 |
+5.56 |
2,855 |
10,075 |
+245 |
Hover/Click |
Feb23 |
220708 |
252.34 |
259.63 |
250.90 |
259.61 |
+5.65 |
921 |
4,629 |
-134 |
Hover/Click |
Mar23 |
220708 |
250.00 |
257.96 |
248.90 |
257.84 |
+5.72 |
527 |
4,991 |
+53 |
Hover/Click |
Apr23 |
220708 |
269.79 |
274.58 |
266.70 |
274.58 |
+4.73 |
291 |
3,393 |
-38 |
Hover/Click |
May23 |
220708 |
264.37 |
272.21 |
264.30 |
272.21 |
+4.81 |
418 |
930 |
+3 |
Hover/Click |
Total Volume and Open Interest |
124,390 |
264,932 |
-6,055 |
|
e-miNY RBOB Gasoline(NYM) |
Aug22 |
220708 |
344.71 |
344.71 |
344.71 |
344.71 |
+2.67 |
1 |
1 |
-1 |
|
Sep22 |
220708 |
328.24 |
328.24 |
328.24 |
328.24 |
+3.65 |
|
|
|
|
Oct22 |
220708 |
299.67 |
299.67 |
299.67 |
299.67 |
+4.48 |
|
|
|
|
Nov22 |
220708 |
283.44 |
283.44 |
283.44 |
283.44 |
+5.07 |
|
|
|
|
Total Volume and Open Interest |
1 |
1 |
-1 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Aug22 |
220708 |
6.188 |
6.305 |
6.012 |
6.034 |
-0.263 |
73,506 |
90,516 |
-1,425 |
Hover/Click |
Sep22 |
220708 |
6.180 |
6.263 |
5.948 |
5.967 |
-0.295 |
28,360 |
148,082 |
+2,641 |
Hover/Click |
Oct22 |
220708 |
6.144 |
6.253 |
5.943 |
5.963 |
-0.290 |
21,006 |
90,636 |
-2,797 |
Hover/Click |
Nov22 |
220708 |
6.259 |
6.343 |
6.046 |
6.068 |
-0.280 |
13,534 |
58,046 |
+317 |
Hover/Click |
Dec22 |
220708 |
6.371 |
6.455 |
6.167 |
6.187 |
-0.274 |
11,814 |
53,674 |
-551 |
Hover/Click |
Jan23 |
220708 |
6.474 |
6.550 |
6.266 |
6.287 |
-0.273 |
15,488 |
63,179 |
+1,247 |
Hover/Click |
Feb23 |
220708 |
6.213 |
6.315 |
6.055 |
6.087 |
-0.226 |
5,483 |
31,768 |
+220 |
Hover/Click |
Mar23 |
220708 |
5.490 |
5.541 |
5.382 |
5.433 |
-0.124 |
6,780 |
48,628 |
-809 |
Hover/Click |
Apr23 |
220708 |
4.591 |
4.605 |
4.451 |
4.506 |
-0.064 |
9,171 |
67,131 |
+146 |
Hover/Click |
May23 |
220708 |
4.500 |
4.510 |
4.354 |
4.406 |
-0.059 |
7,602 |
55,539 |
-1,310 |
Hover/Click |
Jun23 |
220708 |
4.551 |
4.558 |
4.407 |
4.466 |
-0.054 |
3,504 |
20,346 |
-497 |
Hover/Click |
Jul23 |
220708 |
4.570 |
4.616 |
4.468 |
4.527 |
-0.049 |
5,110 |
19,902 |
+103 |
Hover/Click |
Aug23 |
220708 |
4.607 |
4.635 |
4.487 |
4.550 |
-0.045 |
2,511 |
15,438 |
+355 |
Hover/Click |
Sep23 |
220708 |
4.620 |
4.622 |
4.492 |
4.543 |
-0.041 |
1,600 |
15,240 |
+206 |
Hover/Click |
Oct23 |
220708 |
4.630 |
4.682 |
4.540 |
4.601 |
-0.038 |
4,713 |
40,275 |
+623 |
Hover/Click |
Nov23 |
220708 |
4.805 |
4.835 |
4.736 |
4.784 |
-0.037 |
654 |
12,223 |
+3 |
Hover/Click |
Total Volume and Open Interest |
218,130 |
978,626 |
+1,119 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Sep22 |
220708 |
104.65 |
107.47 |
103.67 |
107.02 |
+2.37 |
350,296 |
369,819 |
-9,124 |
Hover/Click |
Oct22 |
220708 |
101.13 |
103.89 |
100.15 |
103.46 |
+2.48 |
230,550 |
266,287 |
+1,884 |
Hover/Click |
Nov22 |
220708 |
98.21 |
100.92 |
97.26 |
100.51 |
+2.52 |
152,225 |
177,578 |
+345 |
Hover/Click |
Dec22 |
220708 |
95.89 |
98.49 |
94.92 |
98.09 |
+2.55 |
182,304 |
196,708 |
+1,264 |
Hover/Click |
Jan23 |
220708 |
93.60 |
96.37 |
93.03 |
96.02 |
+2.53 |
46,456 |
73,424 |
+1,166 |
Hover/Click |
Feb23 |
220708 |
92.20 |
94.72 |
91.49 |
94.39 |
+2.48 |
27,080 |
65,545 |
+2,522 |
Hover/Click |
Mar23 |
220708 |
90.98 |
93.44 |
90.23 |
93.10 |
+2.41 |
29,500 |
56,068 |
+2,767 |
Hover/Click |
Apr23 |
220708 |
89.40 |
92.43 |
89.40 |
92.03 |
+2.34 |
10,247 |
26,576 |
+1,042 |
Hover/Click |
May23 |
220708 |
88.62 |
91.61 |
88.62 |
91.18 |
+2.27 |
9,557 |
33,711 |
+2,088 |
Hover/Click |
Jun23 |
220708 |
88.49 |
90.89 |
87.77 |
90.43 |
+2.22 |
47,235 |
115,608 |
+1,267 |
Hover/Click |
Jul23 |
220708 |
89.70 |
89.70 |
89.70 |
89.70 |
+2.15 |
3,139 |
24,027 |
+773 |
Hover/Click |
Aug23 |
220708 |
89.02 |
89.02 |
89.02 |
89.02 |
+2.08 |
970 |
17,713 |
+222 |
Hover/Click |
Sep23 |
220708 |
88.38 |
88.38 |
88.38 |
88.38 |
+2.00 |
4,152 |
23,732 |
+698 |
Hover/Click |
Oct23 |
220708 |
87.76 |
87.76 |
87.76 |
87.76 |
+1.92 |
289 |
15,139 |
+48 |
Hover/Click |
Total Volume and Open Interest |
1,155,897 |
1,825,505 |
+11,177 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jul22 |
220708 |
1147.00 |
1156.75 |
1098.50 |
1133.50 |
+4.25 |
21,216 |
24,927 |
-5,751 |
Hover/Click |
Aug22 |
220708 |
1094.75 |
1103.00 |
1043.25 |
1073.50 |
-2.25 |
67,173 |
109,953 |
-1,381 |
Hover/Click |
Sep22 |
220708 |
1068.25 |
1076.50 |
1022.25 |
1051.25 |
-1.00 |
50,677 |
70,269 |
+2,811 |
Hover/Click |
Oct22 |
220708 |
1045.00 |
1055.25 |
1006.00 |
1035.00 |
+1.75 |
28,096 |
47,553 |
+1,093 |
Hover/Click |
Nov22 |
220708 |
1014.75 |
1027.25 |
984.00 |
1012.25 |
+4.25 |
16,668 |
33,079 |
+542 |
Hover/Click |
Dec22 |
220708 |
991.50 |
995.75 |
955.00 |
984.75 |
+6.25 |
32,961 |
55,134 |
+234 |
Hover/Click |
Jan23 |
220708 |
969.00 |
979.75 |
942.25 |
971.50 |
+8.50 |
7,982 |
29,373 |
-652 |
Hover/Click |
Feb23 |
220708 |
948.25 |
959.25 |
925.25 |
953.25 |
+10.25 |
3,783 |
15,587 |
+79 |
Hover/Click |
Mar23 |
220708 |
930.00 |
941.75 |
908.25 |
935.50 |
+11.25 |
4,748 |
16,552 |
+656 |
Hover/Click |
Apr23 |
220708 |
909.00 |
922.25 |
891.75 |
918.00 |
+12.00 |
1,635 |
9,752 |
+121 |
Hover/Click |
Total Volume and Open Interest |
253,966 |
487,680 |
+132 |
|
Ethanol(CBOT) |
Aug22 |
220708 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Sep22 |
220708 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Oct22 |
220708 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Nov22 |
220708 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Dec22 |
220708 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Jan23 |
220708 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Feb23 |
220708 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Mar23 |
220708 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Aug22 |
220708 |
102.89 |
105.24 |
101.57 |
104.79 |
+2.06 |
32,288 |
52,485 |
-413 |
Hover/Click |
Sep22 |
220708 |
99.51 |
101.97 |
98.47 |
101.53 |
+2.28 |
68,278 |
73,185 |
+2,767 |
Hover/Click |
Oct22 |
220708 |
96.10 |
98.61 |
95.43 |
98.37 |
+2.33 |
57,947 |
41,491 |
-2,617 |
Hover/Click |
Nov22 |
220708 |
93.93 |
95.80 |
92.76 |
95.59 |
+2.35 |
31,748 |
19,496 |
+2,198 |
Hover/Click |
Dec22 |
220708 |
91.00 |
93.45 |
90.51 |
93.28 |
+2.38 |
31,860 |
108,559 |
-1,722 |
Hover/Click |
Jan23 |
220708 |
88.70 |
91.41 |
88.70 |
91.31 |
+2.39 |
6,863 |
10,631 |
-8 |
Hover/Click |
Feb23 |
220708 |
89.41 |
89.74 |
89.41 |
89.64 |
+2.36 |
3,011 |
4,223 |
+423 |
Hover/Click |
Mar23 |
220708 |
88.03 |
88.34 |
87.81 |
88.26 |
+2.32 |
3,013 |
10,992 |
+116 |
Hover/Click |
Apr23 |
220708 |
86.89 |
87.19 |
86.89 |
87.11 |
+2.26 |
605 |
4,034 |
+83 |
Hover/Click |
May23 |
220708 |
86.16 |
86.16 |
86.16 |
86.16 |
+2.21 |
555 |
3,502 |
+60 |
Hover/Click |
Jun23 |
220708 |
85.04 |
85.37 |
84.83 |
85.30 |
+2.14 |
6,868 |
32,320 |
-60 |
Hover/Click |
Jul23 |
220708 |
84.51 |
84.51 |
84.51 |
84.51 |
+2.06 |
389 |
2,672 |
+141 |
Hover/Click |
Aug23 |
220708 |
83.78 |
83.78 |
83.78 |
83.78 |
+1.99 |
203 |
1,889 |
+103 |
Hover/Click |
Sep23 |
220708 |
83.07 |
83.07 |
83.07 |
83.07 |
+1.92 |
206 |
4,680 |
+120 |
Hover/Click |
Oct23 |
220708 |
82.39 |
82.39 |
82.39 |
82.39 |
+1.84 |
207 |
2,076 |
+20 |
Hover/Click |
Nov23 |
220708 |
81.77 |
81.77 |
81.77 |
81.77 |
+1.77 |
255 |
3,661 |
+166 |
Hover/Click |
Total Volume and Open Interest |
256,531 |
460,023 |
+2,162 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep22 |
220708 |
106.835 |
107.615 |
106.640 |
106.820 |
-0.140 |
38,049 |
58,981 |
-1,144 |
Hover/Click |
Dec22 |
220708 |
106.435 |
107.220 |
106.295 |
106.440 |
-0.155 |
36 |
713 |
-7 |
Hover/Click |
Mar23 |
220708 |
106.185 |
106.185 |
106.185 |
106.185 |
-0.110 |
0 |
12 |
+0 |
Hover/Click |
Total Volume and Open Interest |
38,085 |
59,706 |
-1,151 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep22 |
220708 |
68.44 |
68.80 |
67.96 |
68.55 |
+0.11 |
88,078 |
144,665 |
-681 |
Hover/Click |
Dec22 |
220708 |
68.58 |
68.82 |
68.04 |
68.60 |
+0.11 |
21 |
740 |
-4 |
Hover/Click |
Mar23 |
220708 |
68.60 |
68.81 |
68.07 |
68.60 |
+0.10 |
0 |
36 |
+0 |
Hover/Click |
Total Volume and Open Interest |
88,218 |
146,274 |
-676 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep22 |
220708 |
120.39 |
120.71 |
119.36 |
120.43 |
+0.13 |
122,836 |
238,507 |
+4,208 |
Hover/Click |
Dec22 |
220708 |
120.66 |
120.95 |
119.60 |
120.69 |
+0.14 |
76 |
4,717 |
+20 |
Hover/Click |
Mar23 |
220708 |
120.08 |
121.21 |
119.90 |
120.98 |
+0.15 |
2 |
416 |
+0 |
Hover/Click |
Total Volume and Open Interest |
123,085 |
245,155 |
+4,229 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep22 |
220708 |
77.09 |
77.31 |
76.72 |
77.18 |
+0.14 |
90,379 |
129,425 |
-4,998 |
Hover/Click |
Dec22 |
220708 |
77.10 |
77.31 |
76.74 |
77.19 |
+0.14 |
478 |
9,808 |
+13 |
Hover/Click |
Mar23 |
220708 |
77.20 |
77.32 |
76.78 |
77.20 |
+0.14 |
13 |
634 |
+7 |
Hover/Click |
Jun23 |
220708 |
77.21 |
77.34 |
76.81 |
77.21 |
+0.14 |
1 |
86 |
+1 |
Hover/Click |
Total Volume and Open Interest |
90,905 |
140,392 |
-4,980 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep22 |
220708 |
73.88 |
74.25 |
73.58 |
73.78 |
-0.05 |
172,566 |
212,774 |
-250 |
Hover/Click |
Dec22 |
220708 |
74.60 |
74.89 |
74.25 |
74.44 |
-0.04 |
96 |
1,635 |
+25 |
Hover/Click |
Mar23 |
220708 |
75.32 |
75.64 |
75.05 |
75.21 |
-0.03 |
1 |
1,012 |
+1 |
Hover/Click |
Total Volume and Open Interest |
172,951 |
217,362 |
-310 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep22 |
220708 |
103.18 |
103.36 |
102.56 |
102.83 |
-0.30 |
22,331 |
38,625 |
+489 |
Hover/Click |
Dec22 |
220708 |
103.72 |
104.15 |
103.38 |
103.66 |
-0.29 |
1 |
218 |
-1 |
Hover/Click |
Mar23 |
220708 |
104.49 |
104.98 |
104.24 |
104.49 |
-0.29 |
5 |
146 |
-3 |
Hover/Click |
Total Volume and Open Interest |
22,337 |
38,989 |
+485 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep22 |
220708 |
102.14 |
102.42 |
101.22 |
102.25 |
+0.16 |
225,402 |
656,791 |
-3,052 |
Hover/Click |
Dec22 |
220708 |
102.88 |
103.13 |
101.93 |
102.98 |
+0.17 |
1,051 |
9,224 |
+239 |
Hover/Click |
Mar23 |
220708 |
103.11 |
103.87 |
102.69 |
103.72 |
+0.18 |
581 |
467 |
+54 |
Hover/Click |
Total Volume and Open Interest |
227,481 |
671,015 |
-2,757 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Sep22 |
220708 |
481.25 |
484.75 |
479.50 |
482.75 |
+1.63 |
59,533 |
196,278 |
-674 |
Hover/Click |
Dec22 |
220708 |
474.63 |
475.25 |
474.63 |
474.63 |
+1.63 |
0 |
500 |
+0 |
Hover/Click |
Total Volume and Open Interest |
59,533 |
196,789 |
-674 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Aug22 |
220708 |
185.30 |
189.15 |
185.05 |
188.45 |
+2.70 |
17,398 |
38,984 |
+1,840 |
|
Sep22 |
220708 |
183.80 |
187.25 |
183.35 |
186.75 |
+2.70 |
310 |
2,340 |
+15 |
Hover/Click |
Oct22 |
220708 |
185.45 |
185.45 |
182.25 |
185.45 |
+2.70 |
0 |
1 |
+0 |
|
Nov22 |
220708 |
183.95 |
183.95 |
180.95 |
183.95 |
+2.65 |
|
|
|
|
Total Volume and Open Interest |
17,708 |
41,325 |
+1,855 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep22 |
220708 |
138~150 |
138~290 |
136~250 |
136~270 |
-1~180 |
391,497 |
1,175,365 |
-17,590 |
Hover/Click |
Dec22 |
220708 |
137~250 |
138~060 |
136~080 |
136~080 |
-1~180 |
11 |
33 |
+8 |
Hover/Click |
Mar23 |
220708 |
136~080 |
136~080 |
136~080 |
136~080 |
-1~180 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
391,508 |
1,175,398 |
-17,582 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220708 |
118~115 |
118~200 |
117~180 |
117~200 |
-0~205 |
1,618,742 |
3,493,329 |
+23,773 |
Hover/Click |
Dec22 |
220708 |
118~080 |
118~125 |
117~130 |
117~135 |
-0~210 |
110 |
132 |
+8 |
Hover/Click |
Mar23 |
220708 |
117~135 |
117~135 |
117~135 |
117~135 |
-0~210 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,618,852 |
3,493,461 |
+23,781 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220708 |
112~056 |
112~106 |
111~184 |
111~212 |
-0~132 |
1,082,485 |
3,999,296 |
-14,699 |
Hover/Click |
Dec22 |
220708 |
111~192 |
111~192 |
111~192 |
111~192 |
-0~132 |
|
|
|
Hover/Click |
Mar23 |
220708 |
111~192 |
111~192 |
111~192 |
111~192 |
-0~132 |
1 |
1 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,082,486 |
3,999,297 |
-14,698 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220708 |
104~282 |
104~303 |
104~203 |
104~214 |
-0~054 |
563,049 |
2,113,481 |
+10,125 |
Hover/Click |
Dec22 |
220708 |
104~204 |
104~204 |
104~204 |
104~204 |
-0~054 |
|
|
|
Hover/Click |
Mar23 |
220708 |
104~204 |
104~204 |
104~204 |
104~204 |
-0~054 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
563,049 |
2,113,481 |
+10,125 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Sep22 |
220708 |
96.750 |
96.765 |
96.665 |
96.675 |
-0.060 |
122,994 |
1,045,825 |
-14,973 |
|
Dec22 |
220708 |
96.270 |
96.295 |
96.140 |
96.145 |
-0.095 |
199,759 |
1,457,099 |
-6,201 |
|
Mar23 |
220708 |
96.325 |
96.360 |
96.170 |
96.185 |
-0.115 |
162,259 |
1,054,836 |
-11,276 |
|
Jun23 |
220708 |
96.490 |
96.530 |
96.330 |
96.355 |
-0.115 |
102,363 |
742,354 |
-3,635 |
|
Sep23 |
220708 |
96.695 |
96.740 |
96.535 |
96.565 |
-0.110 |
90,270 |
793,292 |
+258 |
|
Dec23 |
220708 |
96.875 |
96.925 |
96.720 |
96.760 |
-0.100 |
143,032 |
1,126,260 |
+9,261 |
|
Mar24 |
220708 |
97.005 |
97.055 |
96.855 |
96.895 |
-0.100 |
59,479 |
433,282 |
-1,106 |
|
Jun24 |
220708 |
97.095 |
97.145 |
96.950 |
96.995 |
-0.095 |
42,845 |
415,732 |
-3,083 |
|
Sep24 |
220708 |
97.135 |
97.185 |
96.995 |
97.040 |
-0.095 |
57,132 |
414,200 |
+1,431 |
|
Dec24 |
220708 |
97.145 |
97.190 |
97.005 |
97.045 |
-0.095 |
55,403 |
712,665 |
+3,294 |
|
Mar25 |
220708 |
97.150 |
97.195 |
97.020 |
97.055 |
-0.095 |
30,834 |
237,435 |
-2,022 |
|
Jun25 |
220708 |
97.135 |
97.180 |
97.015 |
97.045 |
-0.090 |
34,840 |
150,732 |
-839 |
|
Sep25 |
220708 |
97.100 |
97.140 |
96.985 |
97.010 |
-0.085 |
36,190 |
135,127 |
-33 |
|
Dec25 |
220708 |
97.055 |
97.090 |
96.950 |
96.965 |
-0.080 |
21,198 |
138,902 |
+379 |
|
Mar26 |
220708 |
97.010 |
97.045 |
96.915 |
96.920 |
-0.080 |
22,341 |
70,496 |
+513 |
|
Jun26 |
220708 |
96.965 |
97.005 |
96.875 |
96.880 |
-0.075 |
21,698 |
70,713 |
+537 |
|
Sep26 |
220708 |
96.940 |
96.975 |
96.845 |
96.845 |
-0.075 |
13,355 |
92,698 |
-129 |
|
Dec26 |
220708 |
96.895 |
96.925 |
96.790 |
96.795 |
-0.080 |
12,949 |
73,576 |
+71 |
|
Total Volume and Open Interest |
1,308,410 |
9,539,733 |
-29,738 |
|
Ultra T-Bond(CBOT) |
Sep22 |
220708 |
152~07 |
152~29 |
149~24 |
150~00 |
-1~30 |
165,395 |
1,274,687 |
-5,711 |
|
Dec22 |
220708 |
149~26 |
149~26 |
149~26 |
149~26 |
-1~30 |
|
|
|
|
Mar23 |
220708 |
149~26 |
149~26 |
149~26 |
149~26 |
-1~30 |
|
|
|
|
Total Volume and Open Interest |
165,395 |
1,274,687 |
-5,711 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep22 |
220708 |
127~060 |
127~180 |
126~025 |
126~035 |
-0~310 |
273,957 |
1,169,217 |
+5,427 |
|
Dec22 |
220708 |
126~020 |
126~020 |
126~020 |
126~020 |
-0~310 |
|
|
|
|
Mar23 |
220708 |
126~020 |
126~020 |
126~020 |
126~020 |
-0~310 |
|
|
|
|
Total Volume and Open Interest |
273,957 |
1,169,217 |
+5,427 |
|
30 Day Federal Funds(CBOT) |
Jul22 |
220708 |
98.325 |
98.325 |
98.320 |
98.320 |
-0.003 |
51,988 |
364,221 |
+2,048 |
|
Aug22 |
220708 |
97.710 |
97.715 |
97.675 |
97.675 |
-0.025 |
82,654 |
273,174 |
-617 |
|
Sep22 |
220708 |
97.550 |
97.560 |
97.505 |
97.505 |
-0.035 |
18,598 |
137,068 |
-310 |
|
Oct22 |
220708 |
97.170 |
97.185 |
97.105 |
97.105 |
-0.055 |
54,788 |
186,456 |
+4,282 |
|
Nov22 |
220708 |
96.825 |
96.845 |
96.730 |
96.730 |
-0.080 |
32,940 |
186,624 |
+1,091 |
|
Dec22 |
220708 |
96.705 |
96.730 |
96.600 |
96.600 |
-0.090 |
10,112 |
75,554 |
-878 |
|
Total Volume and Open Interest |
336,210 |
1,604,058 |
+4,686 |
|
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 |
220708 |
167.24 |
167.94 |
164.32 |
165.08 |
-2.10 |
79,660 |
228,494 |
+979 |
|
Dec22 |
220708 |
163.54 |
163.54 |
163.54 |
163.54 |
-2.10 |
|
|
|
|
Mar23 |
220708 |
162.06 |
162.06 |
162.06 |
162.06 |
-2.10 |
|
|
|
|
Total Volume and Open Interest |
79,660 |
228,494 |
+979 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep22 |
220708 |
150.46 |
151.17 |
149.79 |
150.07 |
-0.48 |
804,111 |
1,199,566 |
-197,882 |
Hover/Click |
Dec22 |
220708 |
147.48 |
147.48 |
147.48 |
147.48 |
-0.58 |
0 |
168 |
+0 |
Hover/Click |
Mar23 |
220708 |
148.05 |
148.05 |
148.05 |
148.05 |
-0.48 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
804,111 |
1,199,734 |
-197,882 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep22 |
220708 |
125.05 |
125.54 |
124.92 |
125.06 |
-0.02 |
585,406 |
1,600,390 |
-187,553 |
Hover/Click |
Dec22 |
220708 |
124.46 |
124.46 |
124.46 |
124.46 |
-0.02 |
0 |
7 |
+0 |
Hover/Click |
Mar23 |
220708 |
122.75 |
122.75 |
122.75 |
122.75 |
-0.02 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
585,406 |
1,600,397 |
-187,553 |
|
Euro-Schatz(EUREX) |
Sep22 |
220708 |
109.47 |
109.62 |
109.41 |
109.48 |
+0.03 |
587,462 |
1,995,233 |
-230,111 |
|
Dec22 |
220708 |
109.17 |
109.17 |
109.17 |
109.17 |
+0.03 |
0 |
18 |
+0 |
|
Mar23 |
220708 |
109.04 |
109.04 |
109.04 |
109.04 |
+0.03 |
|
|
|
|
Total Volume and Open Interest |
587,462 |
1,995,251 |
-230,111 |
|
3-Mth Euribor(EUREX) |
Sep22 |
220708 |
99.405 |
99.405 |
99.405 |
99.405 |
-0.035 |
0 |
1,287 |
+0 |
|
Dec22 |
220708 |
98.865 |
98.865 |
98.865 |
98.865 |
-0.010 |
0 |
193 |
+0 |
|
Mar23 |
220708 |
98.575 |
98.575 |
98.575 |
98.575 |
+0.010 |
0 |
200 |
+0 |
|
Total Volume and Open Interest |
2 |
3,172 |
-2 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep22 |
220708 |
115~15 |
115~20 |
114~03 |
114~14 |
-1~01 |
273,496 |
602,207 |
-5,460 |
Hover/Click |
Dec22 |
220708 |
113~22 |
113~22 |
113~22 |
113~22 |
-1~01 |
0 |
58 |
+0 |
Hover/Click |
Total Volume and Open Interest |
273,496 |
602,265 |
-5,460 |
|
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 |
220708 |
99.405 |
99.445 |
99.390 |
99.395 |
-0.040 |
142,086 |
544,960 |
-9,722 |
|
Dec22 |
220708 |
98.860 |
98.925 |
98.835 |
98.855 |
-0.015 |
179,871 |
746,149 |
-2,277 |
|
Mar23 |
220708 |
98.560 |
98.640 |
98.530 |
98.565 |
+0.005 |
132,098 |
650,676 |
+3,839 |
|
Total Volume and Open Interest |
1,294,208 |
4,624,470 |
+14,037 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep22 |
220708 |
97.27 |
97.27 |
97.22 |
97.26 |
-0.01 |
13,423 |
186,973 |
-936 |
|
Dec22 |
220708 |
96.50 |
96.51 |
96.39 |
96.46 |
-0.04 |
15,874 |
198,267 |
+3,237 |
|
Mar23 |
220708 |
96.24 |
96.27 |
96.11 |
96.17 |
-0.08 |
22,044 |
114,832 |
-1,920 |
|
Jun23 |
220708 |
96.29 |
96.31 |
96.14 |
96.21 |
-0.08 |
11,280 |
115,038 |
+1,100 |
|
Sep23 |
220708 |
96.35 |
96.36 |
96.20 |
96.28 |
-0.07 |
11,816 |
122,772 |
-259 |
|
Dec23 |
220708 |
96.42 |
96.42 |
96.25 |
96.34 |
-0.07 |
8,024 |
66,178 |
-89 |
|
Mar24 |
220708 |
96.45 |
96.45 |
96.29 |
96.38 |
-0.06 |
4,760 |
51,811 |
+380 |
|
Jun24 |
220708 |
96.48 |
96.48 |
96.31 |
96.40 |
-0.07 |
2,660 |
30,000 |
+861 |
|
Sep24 |
220708 |
96.35 |
96.42 |
96.35 |
96.42 |
-0.06 |
16 |
769 |
+0 |
|
Dec24 |
220708 |
96.42 |
96.42 |
96.42 |
96.42 |
-0.06 |
0 |
55 |
-17 |
|
Total Volume and Open Interest |
89,922 |
886,919 |
+2,382 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep22 |
220708 |
96.48 |
96.50 |
96.43 |
96.48 |
-0.01 |
164,913 |
986,641 |
-4,347 |
|
Dec22 |
220708 |
96.48 |
96.48 |
96.48 |
96.48 |
-0.01 |
|
|
|
|
Total Volume and Open Interest |
164,913 |
986,641 |
-4,347 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep22 |
220708 |
96.88 |
96.89 |
96.79 |
96.85 |
-0.04 |
165,282 |
763,582 |
-253 |
|
Dec22 |
220708 |
96.85 |
96.85 |
96.85 |
96.85 |
-0.04 |
|
|
|
|
Total Volume and Open Interest |
165,282 |
763,582 |
-253 |
|
Gold(CMX) |
Weekly |
Monthly |
Aug22 |
220708 |
1738.7 |
1751.7 |
1725.0 |
1742.3 |
+2.6 |
258,824 |
369,806 |
-12,130 |
Hover/Click |
Oct22 |
220708 |
1747.9 |
1760.2 |
1734.8 |
1750.9 |
+2.6 |
4,849 |
13,680 |
-79 |
Hover/Click |
Dec22 |
220708 |
1758.3 |
1770.8 |
1745.3 |
1761.6 |
+2.9 |
66,972 |
98,195 |
+13,327 |
Hover/Click |
Feb23 |
220708 |
1773.4 |
1782.0 |
1761.6 |
1773.4 |
+3.1 |
737 |
8,539 |
+156 |
Hover/Click |
Apr23 |
220708 |
1783.9 |
1793.0 |
1770.0 |
1785.2 |
+3.6 |
339 |
4,798 |
+61 |
Hover/Click |
Jun23 |
220708 |
1787.5 |
1796.4 |
1787.5 |
1796.4 |
+3.8 |
97 |
2,679 |
+16 |
Hover/Click |
Aug23 |
220708 |
1807.8 |
1807.8 |
1807.1 |
1807.1 |
+3.9 |
11 |
59 |
+1 |
Hover/Click |
Oct23 |
220708 |
1817.5 |
1817.5 |
1817.5 |
1817.5 |
+3.9 |
9 |
45 |
-1 |
Hover/Click |
Dec23 |
220708 |
1827.5 |
1827.5 |
1827.5 |
1827.5 |
+3.9 |
32 |
578 |
-25 |
Hover/Click |
Feb24 |
220708 |
1831.3 |
1831.3 |
1831.3 |
1831.3 |
+3.9 |
|
|
|
Hover/Click |
Apr24 |
220708 |
1840.3 |
1840.3 |
1840.3 |
1840.3 |
+3.9 |
|
|
|
Hover/Click |
Jun24 |
220708 |
1849.2 |
1849.2 |
1849.2 |
1849.2 |
+3.9 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
334,627 |
501,234 |
+3,024 |
|
Silver(CMX) |
Weekly |
Monthly |
Jul22 |
220708 |
1900.0 |
1922.0 |
1895.5 |
1916.7 |
+4.5 |
159 |
400 |
-590 |
Hover/Click |
Sep22 |
220708 |
1917.0 |
1939.0 |
1893.5 |
1923.6 |
+4.8 |
66,245 |
114,756 |
-2,771 |
Hover/Click |
Dec22 |
220708 |
1935.5 |
1954.0 |
1911.0 |
1940.5 |
+5.3 |
2,921 |
17,756 |
+635 |
Hover/Click |
Mar23 |
220708 |
1932.0 |
1963.5 |
1930.0 |
1958.4 |
+6.4 |
142 |
2,631 |
+29 |
Hover/Click |
May23 |
220708 |
1951.0 |
1974.0 |
1951.0 |
1970.2 |
+6.4 |
7 |
158 |
+0 |
Hover/Click |
Jul23 |
220708 |
1984.3 |
1984.3 |
1984.3 |
1984.3 |
+6.4 |
0 |
127 |
+0 |
Hover/Click |
Sep23 |
220708 |
1997.2 |
1997.2 |
1997.2 |
1997.2 |
+6.4 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
70,191 |
137,601 |
-2,862 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul22 |
220708 |
872.5 |
894.0 |
872.5 |
894.0 |
+17.6 |
11 |
54 |
-873 |
Hover/Click |
Oct22 |
220708 |
863.8 |
891.6 |
854.6 |
882.8 |
+17.0 |
17,802 |
70,562 |
+319 |
Hover/Click |
Jan23 |
220708 |
869.2 |
889.3 |
857.0 |
885.6 |
+17.8 |
222 |
1,526 |
+113 |
Hover/Click |
Apr23 |
220708 |
889.9 |
889.9 |
889.9 |
889.9 |
+17.8 |
25 |
57 |
+1 |
Hover/Click |
Total Volume and Open Interest |
18,081 |
72,462 |
-433 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep22 |
220708 |
1990.50 |
2180.00 |
1970.00 |
2156.60 |
+163.20 |
1,195 |
7,163 |
-147 |
Hover/Click |
Dec22 |
220708 |
2000.00 |
2175.00 |
2000.00 |
2160.00 |
+163.40 |
25 |
64 |
+6 |
Hover/Click |
Mar23 |
220708 |
2050.00 |
2164.60 |
2050.00 |
2164.60 |
+163.40 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,220 |
7,232 |
-141 |
|
Copper(CMX) |
Weekly |
Monthly |
Jul22 |
220708 |
351.15 |
354.30 |
347.35 |
353.20 |
-5.00 |
927 |
3,233 |
-262 |
Hover/Click |
Sep22 |
220708 |
354.30 |
357.15 |
344.40 |
352.20 |
-5.00 |
82,341 |
115,159 |
-3,595 |
Hover/Click |
Dec22 |
220708 |
354.90 |
357.65 |
345.20 |
352.70 |
-5.05 |
12,291 |
38,230 |
-187 |
Hover/Click |
Mar23 |
220708 |
354.00 |
356.45 |
345.40 |
352.75 |
-4.95 |
3,750 |
13,158 |
+76 |
Hover/Click |
May23 |
220708 |
351.60 |
352.85 |
346.00 |
352.80 |
-4.80 |
1,396 |
1,522 |
+730 |
Hover/Click |
Total Volume and Open Interest |
101,956 |
180,197 |
-3,134 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep22 |
220708 |
31309 |
31490 |
31187 |
31310 |
-57 |
169,287 |
67,171 |
-76 |
Hover/Click |
Dec22 |
220708 |
31410 |
31552 |
31264 |
31383 |
-52 |
100 |
232 |
+42 |
Hover/Click |
Mar23 |
220708 |
31551 |
31551 |
31551 |
31551 |
-61 |
|
|
|
Hover/Click |
Jun23 |
220708 |
31631 |
31631 |
31631 |
31631 |
-61 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
169,387 |
67,403 |
-34 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep22 |
220708 |
3897.00 |
3922.00 |
3868.00 |
3901.25 |
-3.75 |
1,684,324 |
2,278,673 |
-1,598 |
Hover/Click |
Dec22 |
220708 |
3914.75 |
3937.00 |
3884.25 |
3917.25 |
-2.75 |
4,357 |
25,564 |
+1,297 |
Hover/Click |
Mar23 |
220708 |
3917.50 |
3961.50 |
3912.00 |
3942.00 |
-1.75 |
296 |
1,630 |
-49 |
Hover/Click |
Jun23 |
220708 |
3964.50 |
3964.50 |
3964.50 |
3964.50 |
-2.00 |
2 |
761 |
+2 |
Hover/Click |
Total Volume and Open Interest |
1,688,979 |
2,308,893 |
-348 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep22 |
220708 |
12115.00 |
12211.00 |
11952.50 |
12152.00 |
+13.50 |
649,912 |
249,575 |
-8,064 |
Hover/Click |
Dec22 |
220708 |
12186.00 |
12284.75 |
12027.75 |
12223.75 |
+15.75 |
749 |
1,896 |
+143 |
Hover/Click |
Mar23 |
220708 |
12324.00 |
12373.25 |
12135.50 |
12324.00 |
+20.00 |
22 |
75 |
+19 |
Hover/Click |
Total Volume and Open Interest |
650,683 |
251,547 |
-7,902 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep22 |
220708 |
2324.50 |
2338.60 |
2301.50 |
2320.40 |
-7.40 |
12,917 |
58,504 |
-221 |
Hover/Click |
Dec22 |
220708 |
2328.20 |
2340.60 |
2313.60 |
2328.20 |
-8.40 |
0 |
1 |
+0 |
Hover/Click |
Mar23 |
220708 |
2332.70 |
2332.70 |
2332.70 |
2332.70 |
-8.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
12,917 |
58,505 |
-221 |
|
Volatility Index(CBOE) |
Jul22 |
220708 |
26.85 |
27.30 |
25.79 |
26.05 |
-0.80 |
53,871 |
87,249 |
-3,233 |
|
Aug22 |
220708 |
27.94 |
28.18 |
27.20 |
27.40 |
-0.50 |
39,214 |
86,495 |
+3,914 |
|
Sep22 |
220708 |
28.58 |
28.75 |
27.95 |
28.11 |
-0.40 |
14,020 |
33,639 |
+1,029 |
|
Oct22 |
220708 |
28.97 |
29.07 |
28.45 |
28.60 |
-0.35 |
5,980 |
21,249 |
+108 |
|
Total Volume and Open Interest |
125,157 |
270,764 |
+3,831 |
|
S & P 600(CME) |
Sep22 |
220708 |
1145.70 |
1145.70 |
1145.70 |
1145.70 |
-3.40 |
|
|
|
|
Dec22 |
220708 |
1148.50 |
1148.50 |
1148.50 |
1148.50 |
-3.40 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep22 |
220708 |
1766.00 |
1783.60 |
1749.60 |
1769.40 |
-0.80 |
186,369 |
584,977 |
+1,217 |
Hover/Click |
Dec22 |
220708 |
1765.00 |
1788.20 |
1756.90 |
1775.70 |
-0.90 |
50 |
3,376 |
+23 |
Hover/Click |
Mar23 |
220708 |
1780.40 |
1780.40 |
1780.40 |
1780.40 |
-0.80 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
186,419 |
588,355 |
+1,240 |
|
Nikkei 225(CME) |
Sep22 |
220708 |
26685 |
26895 |
26440 |
26815 |
+125 |
3,398 |
14,126 |
-380 |
|
Dec22 |
220708 |
26605 |
26680 |
26350 |
26605 |
+105 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
3,398 |
14,128 |
-380 |
|
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 |
220708 |
26590 |
26855 |
26390 |
26610 |
+120 |
563,124 |
343,815 |
+1,489 |
|
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 |
220708 |
26590 |
26860 |
26390 |
26610 |
+120 |
48,860 |
224,553 |
+892 |
|
Dec22 |
220708 |
26360 |
26620 |
26170 |
26370 |
+110 |
82 |
32,508 |
+683 |
|
Mar23 |
220708 |
26260 |
26530 |
26110 |
26310 |
+120 |
0 |
5,018 |
+0 |
|
Total Volume and Open Interest |
48,944 |
307,718 |
+2,301 |
|
Nikkei 225(CME) Yen |
Sep22 |
220708 |
26640 |
26855 |
26395 |
26775 |
+125 |
36,248 |
60,801 |
+543 |
|
Dec22 |
220708 |
26295 |
26600 |
26195 |
26545 |
+120 |
0 |
18 |
+0 |
|
Mar23 |
220708 |
26450 |
26450 |
26450 |
26450 |
+120 |
|
|
|
|
Total Volume and Open Interest |
36,248 |
60,819 |
+543 |
|
Nikkei 225(CME) e-Mini Yen |
Sep22 |
220708 |
26780 |
27080 |
26780 |
26780 |
+130 |
|
|
|
|
Dec22 |
220708 |
26550 |
26550 |
26550 |
26550 |
+120 |
|
|
|
|
Mar23 |
220708 |
26450 |
26450 |
26450 |
26450 |
+120 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jul22 |
220708 |
6002.5 |
6055.0 |
5950.5 |
6032.5 |
+26.5 |
64,013 |
248,057 |
+9,368 |
|
Aug22 |
220708 |
5994.5 |
6042.5 |
5952.5 |
6028.0 |
+26.5 |
105 |
91 |
+28 |
|
Sep22 |
220708 |
6003.5 |
6037.5 |
5960.5 |
6026.5 |
+25.5 |
30 |
6,405 |
+17 |
|
Dec22 |
220708 |
6014.5 |
6014.5 |
6014.5 |
6014.5 |
+29.0 |
0 |
14,526 |
+0 |
|
Mar23 |
220708 |
6018.5 |
6018.5 |
6018.5 |
6018.5 |
+31.0 |
|
|
|
|
Jun23 |
220708 |
5901.5 |
5901.5 |
5901.5 |
5901.5 |
+30.5 |
|
|
|
|
Total Volume and Open Interest |
64,148 |
269,082 |
+9,413 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jul22 |
220708 |
21725 |
22053 |
21632 |
21726 |
+17 |
147,814 |
124,433 |
+5,544 |
|
Aug22 |
220708 |
21700 |
21968 |
21601 |
21684 |
+13 |
1,229 |
1,628 |
-86 |
|
Sep22 |
220708 |
21704 |
21909 |
21549 |
21633 |
+14 |
788 |
12,480 |
+545 |
|
Total Volume and Open Interest |
150,165 |
149,418 |
+6,130 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep22 |
220708 |
12823.0 |
13005.0 |
12748.0 |
12988.0 |
+157.0 |
70,118 |
97,267 |
-5,494 |
|
Dec22 |
220708 |
12787.0 |
12995.0 |
12776.0 |
12995.0 |
+158.0 |
9 |
61 |
+0 |
|
Mar23 |
220708 |
13030.0 |
13030.0 |
13030.0 |
13030.0 |
+160.0 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
70,127 |
97,330 |
-5,494 |
|
Mini-DAX(EUREX) |
Sep22 |
220708 |
12837.0 |
13006.0 |
12748.0 |
12988.0 |
+157.0 |
46,747 |
12,995 |
-1,765 |
|
Dec22 |
220708 |
12761.0 |
13006.0 |
12761.0 |
12995.0 |
+158.0 |
20 |
57 |
-7 |
|
Mar23 |
220708 |
13030.0 |
13030.0 |
13030.0 |
13030.0 |
+160.0 |
1 |
2 |
+0 |
|
Total Volume and Open Interest |
46,768 |
13,054 |
-1,772 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep22 |
220708 |
3481 |
3504 |
3444 |
3497 |
+17 |
1,184,595 |
4,336,447 |
-279,839 |
|
Dec22 |
220708 |
3458 |
3487 |
3437 |
3487 |
+17 |
845 |
169,469 |
-254 |
|
Mar23 |
220708 |
3484 |
3484 |
3484 |
3484 |
+17 |
0 |
6,007 |
+0 |
|
Total Volume and Open Interest |
1,191,490 |
4,521,932 |
-280,093 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep22 |
220708 |
10928 |
11019 |
10869 |
10998 |
+74 |
33,295 |
155,331 |
-9,974 |
|
Dec22 |
220708 |
10987 |
10994 |
10920 |
10993 |
+74 |
14 |
357 |
-4 |
|
Mar23 |
220708 |
10899 |
10899 |
10899 |
10899 |
+71 |
|
|
|
|
Total Volume and Open Interest |
33,309 |
155,688 |
-9,978 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep22 |
220708 |
7146.00 |
7161.50 |
7076.00 |
7152.50 |
+2.00 |
134,443 |
583,774 |
+5,276 |
|
Dec22 |
220708 |
7157.50 |
7157.50 |
7157.50 |
7157.50 |
+2.00 |
1 |
2,401 |
+0 |
|
Mar23 |
220708 |
7146.50 |
7146.50 |
7146.50 |
7146.50 |
+2.00 |
|
|
|
|
Total Volume and Open Interest |
134,444 |
586,175 |
+5,276 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep22 |
220708 |
6553.0 |
6616.0 |
6544.0 |
6577.0 |
+23.0 |
51,115 |
258,368 |
+3,839 |
|
Dec22 |
220708 |
6578.0 |
6578.0 |
6578.0 |
6578.0 |
+23.0 |
0 |
405 |
+0 |
|
Mar23 |
220708 |
6511.0 |
6511.0 |
6511.0 |
6511.0 |
+23.0 |
|
|
|
|
Total Volume and Open Interest |
51,117 |
258,886 |
+3,840 |
|
FTSE MIB(ISE) |
Sep22 |
220708 |
21430.00 |
21735.00 |
21365.00 |
21656.00 |
+218.00 |
23,423 |
82,628 |
+2,134 |
|
Dec22 |
220708 |
21345.00 |
21490.00 |
21340.00 |
21489.00 |
+216.00 |
78 |
627 |
+3 |
|
Mar23 |
220708 |
21369.00 |
21369.00 |
21369.00 |
21369.00 |
+216.00 |
|
|
|
|
Total Volume and Open Interest |
23,501 |
83,255 |
+2,137 |
|
KOSPI 200(KFE) |
Sep22 |
220708 |
311.00 |
313.70 |
310.30 |
310.80 |
+1.85 |
401,571 |
318,956 |
+5,268 |
|
Dec22 |
220708 |
311.75 |
314.30 |
311.10 |
311.25 |
+1.60 |
620 |
18,716 |
-87 |
|
Mar23 |
220708 |
310.65 |
310.65 |
310.65 |
310.65 |
+4.10 |
0 |
3,390 |
+0 |
|
Total Volume and Open Interest |
402,209 |
359,378 |
+5,918 |
|
GSCI(CME) |
Weekly |
Monthly |
Jul22 |
220708 |
694.00 |
702.50 |
688.60 |
700.35 |
+7.25 |
89 |
1,737 |
-54 |
|
Aug22 |
220708 |
685.30 |
687.15 |
675.15 |
685.30 |
+7.40 |
44 |
44 |
+44 |
|
Sep22 |
220708 |
687.80 |
687.80 |
687.80 |
687.80 |
+12.40 |
|
|
|
|
Total Volume and Open Interest |
133 |
1,781 |
-10 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|