|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed July 13, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jul22 |
220713 |
1573.50 |
1634.50 |
1573.50 |
1588.25 |
-4.50 |
384 |
456 |
-317 |
Hover/Click |
Aug22 |
220713 |
1467.50 |
1497.25 |
1444.75 |
1484.75 |
+16.50 |
22,527 |
59,839 |
-2,384 |
Hover/Click |
Sep22 |
220713 |
1362.25 |
1382.75 |
1336.25 |
1370.25 |
+7.75 |
6,150 |
21,557 |
-71 |
Hover/Click |
Nov22 |
220713 |
1341.00 |
1362.25 |
1315.75 |
1349.50 |
+6.50 |
89,220 |
335,525 |
+1,182 |
Hover/Click |
Jan23 |
220713 |
1337.50 |
1367.25 |
1321.50 |
1355.00 |
+6.50 |
10,289 |
58,306 |
+416 |
Hover/Click |
Mar23 |
220713 |
1338.25 |
1362.00 |
1319.25 |
1352.00 |
+7.25 |
6,627 |
55,552 |
+156 |
Hover/Click |
May23 |
220713 |
1345.00 |
1361.50 |
1320.00 |
1352.00 |
+7.00 |
3,759 |
35,682 |
+99 |
Hover/Click |
Jul23 |
220713 |
1337.75 |
1358.25 |
1317.75 |
1348.75 |
+6.75 |
2,207 |
32,681 |
+257 |
Hover/Click |
Aug23 |
220713 |
1317.25 |
1327.25 |
1316.00 |
1327.25 |
+8.00 |
42 |
543 |
+18 |
Hover/Click |
Sep23 |
220713 |
1273.50 |
1282.50 |
1269.00 |
1281.50 |
+10.25 |
35 |
881 |
+5 |
Hover/Click |
Nov23 |
220713 |
1251.00 |
1264.50 |
1232.25 |
1263.00 |
+12.00 |
891 |
14,126 |
+120 |
Hover/Click |
Jan24 |
220713 |
1265.50 |
1265.50 |
1251.50 |
1265.50 |
+11.50 |
10 |
780 |
+0 |
Hover/Click |
Mar24 |
220713 |
1257.75 |
1257.75 |
1257.75 |
1257.75 |
+13.00 |
0 |
130 |
+0 |
Hover/Click |
May24 |
220713 |
1224.25 |
1254.00 |
1224.25 |
1254.00 |
+14.00 |
3 |
953 |
+2 |
Hover/Click |
Total Volume and Open Interest |
142,172 |
617,988 |
-513 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jul22 |
220713 |
478.20 |
496.80 |
478.20 |
491.50 |
+12.80 |
415 |
742 |
-312 |
Hover/Click |
Aug22 |
220713 |
424.80 |
438.60 |
422.20 |
437.20 |
+12.40 |
18,868 |
65,752 |
+639 |
Hover/Click |
Sep22 |
220713 |
400.50 |
414.90 |
398.00 |
412.20 |
+11.30 |
11,939 |
47,093 |
+401 |
Hover/Click |
Oct22 |
220713 |
389.00 |
404.20 |
386.90 |
401.80 |
+12.50 |
7,248 |
37,513 |
+1,520 |
Hover/Click |
Dec22 |
220713 |
389.40 |
405.00 |
387.20 |
402.50 |
+12.80 |
36,763 |
170,961 |
+1,415 |
Hover/Click |
Jan23 |
220713 |
388.20 |
403.30 |
386.10 |
401.20 |
+12.40 |
6,885 |
26,555 |
-85 |
Hover/Click |
Mar23 |
220713 |
385.00 |
399.00 |
383.60 |
397.10 |
+11.50 |
3,258 |
25,366 |
+361 |
Hover/Click |
May23 |
220713 |
381.80 |
395.90 |
379.80 |
394.10 |
+11.00 |
1,194 |
12,337 |
+287 |
Hover/Click |
Jul23 |
220713 |
381.90 |
394.10 |
380.10 |
392.60 |
+10.90 |
695 |
8,315 |
+269 |
Hover/Click |
Aug23 |
220713 |
374.80 |
387.70 |
374.80 |
386.50 |
+10.60 |
94 |
1,684 |
+16 |
Hover/Click |
Total Volume and Open Interest |
87,567 |
402,516 |
+4,496 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jul22 |
220713 |
60.21 |
60.21 |
60.21 |
60.21 |
-1.20 |
20 |
230 |
-45 |
Hover/Click |
Aug22 |
220713 |
60.10 |
60.94 |
57.86 |
59.00 |
-1.11 |
22,210 |
57,859 |
-1,205 |
Hover/Click |
Sep22 |
220713 |
58.75 |
59.67 |
56.54 |
57.69 |
-1.18 |
12,701 |
39,715 |
+149 |
Hover/Click |
Oct22 |
220713 |
57.90 |
58.92 |
55.88 |
57.00 |
-1.18 |
7,668 |
29,462 |
+365 |
Hover/Click |
Dec22 |
220713 |
57.93 |
58.63 |
55.58 |
56.71 |
-1.21 |
38,220 |
137,151 |
-372 |
Hover/Click |
Jan23 |
220713 |
57.48 |
58.37 |
55.43 |
56.46 |
-1.23 |
6,080 |
33,141 |
+48 |
Hover/Click |
Mar23 |
220713 |
56.98 |
57.94 |
55.17 |
55.99 |
-1.28 |
4,907 |
29,199 |
+444 |
Hover/Click |
May23 |
220713 |
56.57 |
57.60 |
55.02 |
55.66 |
-1.36 |
3,356 |
18,648 |
+257 |
Hover/Click |
Jul23 |
220713 |
56.56 |
57.37 |
54.78 |
55.23 |
-1.49 |
1,621 |
11,097 |
-377 |
Hover/Click |
Aug23 |
220713 |
56.76 |
56.79 |
54.40 |
54.64 |
-1.61 |
153 |
1,074 |
+10 |
Hover/Click |
Total Volume and Open Interest |
97,393 |
368,811 |
-563 |
|
Canola(WCE) |
Weekly |
Monthly |
Jul22 |
220713 |
881.8 |
881.8 |
881.8 |
881.8 |
-4.5 |
|
|
|
Hover/Click |
Nov22 |
220713 |
830.5 |
839.8 |
810.1 |
829.9 |
-4.5 |
10,912 |
81,800 |
-844 |
Hover/Click |
Jan23 |
220713 |
831.8 |
847.5 |
817.7 |
837.7 |
-3.6 |
3,092 |
24,822 |
+263 |
Hover/Click |
Mar23 |
220713 |
837.2 |
854.8 |
824.5 |
845.2 |
-2.5 |
1,067 |
9,894 |
+178 |
Hover/Click |
May23 |
220713 |
840.9 |
859.7 |
828.7 |
850.8 |
-1.4 |
862 |
6,179 |
+37 |
Hover/Click |
Total Volume and Open Interest |
16,193 |
128,611 |
-598 |
|
Corn(CBOT) |
Weekly |
Monthly |
Jul22 |
220713 |
726.00 |
756.50 |
725.00 |
740.00 |
+7.25 |
1,344 |
1,493 |
-986 |
Hover/Click |
Sep22 |
220713 |
594.00 |
612.75 |
584.75 |
600.00 |
+6.00 |
99,865 |
419,729 |
-5,478 |
Hover/Click |
Dec22 |
220713 |
584.25 |
606.00 |
576.75 |
595.25 |
+8.75 |
191,350 |
580,353 |
+4,782 |
Hover/Click |
Mar23 |
220713 |
592.50 |
612.25 |
583.50 |
602.25 |
+9.25 |
34,512 |
124,695 |
-635 |
Hover/Click |
May23 |
220713 |
597.50 |
615.75 |
587.00 |
605.75 |
+9.00 |
21,243 |
58,261 |
-1,341 |
Hover/Click |
Jul23 |
220713 |
593.75 |
613.25 |
585.50 |
603.75 |
+8.75 |
16,432 |
68,530 |
-1,884 |
Hover/Click |
Sep23 |
220713 |
565.75 |
580.75 |
559.75 |
573.75 |
+8.00 |
1,410 |
12,092 |
+89 |
Hover/Click |
Dec23 |
220713 |
553.00 |
567.75 |
548.50 |
560.75 |
+7.00 |
6,178 |
54,372 |
-451 |
Hover/Click |
Mar24 |
220713 |
560.75 |
574.75 |
556.50 |
568.50 |
+7.00 |
357 |
3,128 |
+45 |
Hover/Click |
May24 |
220713 |
566.00 |
577.25 |
561.75 |
572.00 |
+7.50 |
22 |
727 |
-4 |
Hover/Click |
Total Volume and Open Interest |
372,822 |
1,327,853 |
-5,859 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Jul22 |
220713 |
810.00 |
819.25 |
798.25 |
798.25 |
-3.25 |
102 |
81 |
-62 |
Hover/Click |
Sep22 |
220713 |
813.50 |
840.50 |
806.75 |
810.75 |
-3.50 |
51,969 |
141,282 |
-81 |
Hover/Click |
Dec22 |
220713 |
830.00 |
856.00 |
823.75 |
827.75 |
-2.50 |
29,175 |
70,009 |
+826 |
Hover/Click |
Mar23 |
220713 |
842.75 |
870.00 |
839.25 |
843.25 |
-1.75 |
9,333 |
28,284 |
-121 |
Hover/Click |
May23 |
220713 |
848.50 |
875.50 |
846.00 |
849.75 |
-1.75 |
3,304 |
6,441 |
+128 |
Hover/Click |
Jul23 |
220713 |
836.25 |
862.50 |
832.75 |
836.50 |
-3.00 |
2,327 |
25,160 |
+54 |
Hover/Click |
Total Volume and Open Interest |
97,723 |
285,765 |
+1,089 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Jul22 |
220713 |
889.00 |
889.00 |
867.25 |
867.25 |
-5.50 |
91 |
21 |
-91 |
Hover/Click |
Sep22 |
220713 |
867.50 |
890.50 |
853.25 |
862.25 |
-5.50 |
22,181 |
76,586 |
-1,923 |
Hover/Click |
Dec22 |
220713 |
873.00 |
898.25 |
861.50 |
870.25 |
-5.50 |
13,634 |
45,765 |
+414 |
Hover/Click |
Mar23 |
220713 |
876.00 |
901.50 |
866.75 |
875.00 |
-5.00 |
3,237 |
18,082 |
+143 |
Hover/Click |
May23 |
220713 |
875.25 |
901.00 |
867.00 |
875.50 |
-5.50 |
738 |
4,190 |
+115 |
Hover/Click |
Jul23 |
220713 |
859.00 |
883.00 |
851.25 |
859.50 |
-4.75 |
668 |
6,940 |
-15 |
Hover/Click |
Sep23 |
220713 |
864.00 |
873.00 |
843.50 |
850.75 |
-5.25 |
56 |
1,797 |
+6 |
Hover/Click |
Total Volume and Open Interest |
40,634 |
154,315 |
-1,337 |
|
Wheat(MGE) |
Weekly |
Monthly |
Jul22 |
220713 |
889.75 |
889.75 |
889.75 |
889.75 |
-3.50 |
2 |
2 |
+0 |
Hover/Click |
Sep22 |
220713 |
917.75 |
942.50 |
907.00 |
913.75 |
-5.00 |
7,401 |
27,309 |
-2,065 |
Hover/Click |
Dec22 |
220713 |
931.00 |
955.25 |
920.00 |
927.25 |
-4.00 |
3,797 |
23,038 |
+530 |
Hover/Click |
Mar23 |
220713 |
938.25 |
966.25 |
933.50 |
939.00 |
-3.00 |
749 |
6,392 |
+227 |
Hover/Click |
May23 |
220713 |
942.50 |
973.50 |
942.50 |
946.75 |
-2.75 |
173 |
1,296 |
+73 |
Hover/Click |
Jul23 |
220713 |
957.00 |
972.75 |
947.00 |
949.00 |
+0.50 |
57 |
529 |
+1 |
Hover/Click |
Total Volume and Open Interest |
12,248 |
59,917 |
-1,208 |
|
Oats(CBOT) |
Weekly |
Monthly |
Jul22 |
220713 |
654.25 |
654.25 |
654.25 |
654.25 |
+0.25 |
|
|
|
Hover/Click |
Sep22 |
220713 |
468.25 |
480.00 |
458.25 |
462.00 |
-1.25 |
42 |
965 |
-17 |
Hover/Click |
Dec22 |
220713 |
436.00 |
455.50 |
430.00 |
436.00 |
+0.25 |
101 |
1,212 |
-1 |
Hover/Click |
Mar23 |
220713 |
425.25 |
425.25 |
425.00 |
425.00 |
-0.25 |
0 |
209 |
+0 |
Hover/Click |
Total Volume and Open Interest |
143 |
2,431 |
-18 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jul22 |
220713 |
16.22 |
16.22 |
16.22 |
16.22 |
+0.01 |
6 |
7 |
+4 |
Hover/Click |
Sep22 |
220713 |
16.44 |
16.51 |
16.33 |
16.42 |
-0.03 |
318 |
7,638 |
-27 |
Hover/Click |
Nov22 |
220713 |
16.66 |
16.66 |
16.66 |
16.66 |
-0.02 |
5 |
286 |
+0 |
Hover/Click |
Jan23 |
220713 |
16.84 |
16.84 |
16.84 |
16.84 |
-0.01 |
0 |
46 |
+0 |
Hover/Click |
Total Volume and Open Interest |
329 |
8,004 |
-23 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Aug22 |
220713 |
136.325 |
137.400 |
135.950 |
136.880 |
+0.195 |
46,678 |
81,678 |
-9,601 |
Hover/Click |
Oct22 |
220713 |
140.535 |
141.830 |
140.535 |
141.285 |
unch |
34,732 |
95,298 |
+5,566 |
Hover/Click |
Dec22 |
220713 |
146.500 |
147.950 |
146.500 |
147.650 |
+0.450 |
14,372 |
48,942 |
+1,401 |
Hover/Click |
Feb23 |
220713 |
151.250 |
152.485 |
151.235 |
152.250 |
+0.370 |
7,826 |
25,181 |
+479 |
Hover/Click |
Apr23 |
220713 |
153.985 |
155.285 |
153.985 |
155.130 |
+0.300 |
2,007 |
15,754 |
+358 |
Hover/Click |
Jun23 |
220713 |
149.250 |
149.935 |
149.050 |
149.650 |
+0.100 |
326 |
4,286 |
+29 |
Hover/Click |
Total Volume and Open Interest |
106,062 |
272,809 |
-1,729 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug22 |
220713 |
179.250 |
181.000 |
178.185 |
180.800 |
+1.220 |
9,553 |
18,755 |
-897 |
Hover/Click |
Sep22 |
220713 |
181.000 |
183.300 |
180.200 |
183.080 |
+1.545 |
5,414 |
10,301 |
+350 |
Hover/Click |
Oct22 |
220713 |
183.080 |
185.350 |
182.185 |
185.000 |
+1.550 |
2,304 |
5,349 |
-85 |
Hover/Click |
Nov22 |
220713 |
184.850 |
186.785 |
183.850 |
186.435 |
+1.235 |
1,258 |
3,632 |
-216 |
Hover/Click |
Jan23 |
220713 |
185.500 |
186.900 |
184.380 |
186.735 |
+1.050 |
484 |
2,816 |
+114 |
Hover/Click |
Mar23 |
220713 |
185.880 |
187.685 |
185.500 |
187.650 |
+1.100 |
47 |
690 |
-5 |
Hover/Click |
Apr23 |
220713 |
188.350 |
189.250 |
187.600 |
189.200 |
+0.765 |
27 |
357 |
+14 |
Hover/Click |
Total Volume and Open Interest |
19,093 |
42,092 |
-722 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Jul22 |
220713 |
114.200 |
114.750 |
114.100 |
114.500 |
+0.900 |
3,068 |
6,578 |
-860 |
Hover/Click |
Aug22 |
220713 |
109.730 |
111.550 |
109.730 |
110.500 |
+1.500 |
26,546 |
43,805 |
-6,842 |
Hover/Click |
Oct22 |
220713 |
92.800 |
94.480 |
92.800 |
93.550 |
+0.950 |
20,419 |
63,827 |
+3,628 |
Hover/Click |
Dec22 |
220713 |
85.030 |
86.150 |
85.030 |
85.380 |
+0.700 |
7,559 |
42,428 |
-410 |
Hover/Click |
Feb23 |
220713 |
88.100 |
89.000 |
88.100 |
88.480 |
+0.930 |
4,301 |
18,705 |
+717 |
Hover/Click |
Apr23 |
220713 |
91.500 |
92.000 |
91.450 |
91.830 |
+1.030 |
2,075 |
11,874 |
+161 |
Hover/Click |
May23 |
220713 |
95.500 |
95.500 |
94.880 |
95.500 |
+1.100 |
25 |
173 |
+8 |
|
Jun23 |
220713 |
99.750 |
100.230 |
99.580 |
100.100 |
+0.970 |
587 |
4,866 |
+125 |
Hover/Click |
Total Volume and Open Interest |
64,757 |
194,044 |
-3,519 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jul22 |
220713 |
22.67 |
22.76 |
22.58 |
22.72 |
+0.06 |
164 |
4,648 |
-8 |
Hover/Click |
Aug22 |
220713 |
21.26 |
21.37 |
20.95 |
20.95 |
-0.31 |
312 |
4,753 |
+13 |
Hover/Click |
Sep22 |
220713 |
21.55 |
21.55 |
20.91 |
20.97 |
-0.69 |
76 |
3,910 |
+15 |
Hover/Click |
Oct22 |
220713 |
22.02 |
22.02 |
21.40 |
21.40 |
-0.75 |
43 |
3,242 |
+26 |
Hover/Click |
Nov22 |
220713 |
21.84 |
21.84 |
21.35 |
21.35 |
-0.75 |
10 |
3,083 |
+3 |
Hover/Click |
Dec22 |
220713 |
21.39 |
21.39 |
20.85 |
20.85 |
-0.66 |
6 |
2,954 |
+4 |
Hover/Click |
Jan23 |
220713 |
20.36 |
20.50 |
20.10 |
20.10 |
-0.63 |
58 |
1,479 |
-45 |
Hover/Click |
Feb23 |
220713 |
20.04 |
20.04 |
19.77 |
19.77 |
-0.63 |
84 |
1,101 |
+11 |
Hover/Click |
Mar23 |
220713 |
19.90 |
19.90 |
19.53 |
19.53 |
-0.55 |
12 |
1,134 |
+12 |
Hover/Click |
Apr23 |
220713 |
19.52 |
19.52 |
19.39 |
19.40 |
-0.40 |
0 |
799 |
+0 |
Hover/Click |
May23 |
220713 |
19.47 |
19.47 |
19.34 |
19.41 |
-0.34 |
0 |
772 |
+0 |
Hover/Click |
Jun23 |
220713 |
19.40 |
19.40 |
19.31 |
19.40 |
-0.30 |
1 |
618 |
+1 |
Hover/Click |
Jul23 |
220713 |
19.25 |
19.25 |
19.25 |
19.25 |
-0.27 |
0 |
414 |
+0 |
Hover/Click |
Total Volume and Open Interest |
767 |
29,762 |
+33 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Jul22 |
220713 |
2254 |
2254 |
2254 |
2254 |
-51 |
|
|
|
Hover/Click |
Sep22 |
220713 |
2360 |
2380 |
2290 |
2303 |
-51 |
25,395 |
134,734 |
-740 |
Hover/Click |
Dec22 |
220713 |
2389 |
2411 |
2331 |
2341 |
-45 |
12,527 |
80,290 |
-528 |
Hover/Click |
Mar23 |
220713 |
2406 |
2425 |
2351 |
2361 |
-41 |
5,512 |
50,818 |
+673 |
Hover/Click |
May23 |
220713 |
2415 |
2433 |
2360 |
2372 |
-39 |
2,093 |
21,381 |
+501 |
Hover/Click |
Jul23 |
220713 |
2435 |
2438 |
2378 |
2382 |
-39 |
1,076 |
7,308 |
-102 |
Hover/Click |
Sep23 |
220713 |
2423 |
2423 |
2387 |
2392 |
-38 |
1,022 |
5,539 |
+199 |
Hover/Click |
Total Volume and Open Interest |
47,951 |
308,356 |
+6 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Jul22 |
220713 |
209.80 |
211.25 |
209.80 |
211.25 |
+2.00 |
10 |
67 |
-10 |
Hover/Click |
Sep22 |
220713 |
207.30 |
209.85 |
205.25 |
207.35 |
+2.00 |
17,926 |
98,766 |
-341 |
Hover/Click |
Dec22 |
220713 |
205.00 |
207.25 |
202.65 |
204.70 |
+1.95 |
6,852 |
48,064 |
+703 |
Hover/Click |
Mar23 |
220713 |
201.80 |
204.50 |
199.95 |
202.05 |
+1.85 |
2,351 |
25,015 |
-9 |
Hover/Click |
May23 |
220713 |
201.25 |
202.85 |
198.20 |
200.40 |
+1.75 |
687 |
7,840 |
+72 |
Hover/Click |
Jul23 |
220713 |
200.00 |
201.50 |
197.95 |
199.00 |
+1.65 |
455 |
3,207 |
-64 |
Hover/Click |
Total Volume and Open Interest |
28,669 |
193,979 |
+411 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Sep22 |
220713 |
155.90 |
157.40 |
152.00 |
152.30 |
-4.10 |
594 |
9,151 |
-15 |
Hover/Click |
Nov22 |
220713 |
155.30 |
155.30 |
150.70 |
151.05 |
-4.25 |
117 |
1,074 |
-1 |
Hover/Click |
Jan23 |
220713 |
154.70 |
155.10 |
151.95 |
152.30 |
-4.10 |
75 |
828 |
-41 |
Hover/Click |
Mar23 |
220713 |
156.00 |
156.80 |
154.35 |
154.35 |
-4.25 |
0 |
18 |
+0 |
Hover/Click |
May23 |
220713 |
157.00 |
157.10 |
157.00 |
157.10 |
-3.65 |
|
|
|
Hover/Click |
Jul23 |
220713 |
157.95 |
157.95 |
157.95 |
157.95 |
-3.65 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
786 |
11,071 |
-418 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct22 |
220713 |
18.69 |
19.20 |
18.69 |
19.14 |
+0.45 |
51,306 |
327,700 |
-7,712 |
Hover/Click |
Mar23 |
220713 |
18.90 |
19.32 |
18.87 |
19.26 |
+0.37 |
19,305 |
169,766 |
+643 |
Hover/Click |
May23 |
220713 |
18.16 |
18.53 |
18.16 |
18.49 |
+0.32 |
6,615 |
71,717 |
-373 |
Hover/Click |
Jul23 |
220713 |
17.77 |
18.03 |
17.73 |
18.00 |
+0.27 |
2,906 |
49,673 |
-244 |
Hover/Click |
Oct23 |
220713 |
17.62 |
17.81 |
17.61 |
17.78 |
+0.21 |
1,417 |
36,366 |
+350 |
Hover/Click |
Mar24 |
220713 |
17.70 |
17.84 |
17.70 |
17.82 |
+0.17 |
562 |
21,124 |
+55 |
Hover/Click |
May24 |
220713 |
17.04 |
17.15 |
17.04 |
17.13 |
+0.12 |
556 |
4,969 |
+7 |
Hover/Click |
Jul24 |
220713 |
16.65 |
16.78 |
16.65 |
16.73 |
+0.08 |
404 |
8,136 |
+91 |
Hover/Click |
Total Volume and Open Interest |
83,277 |
701,746 |
-7,114 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Jul22 |
220713 |
1750 |
1750 |
1688 |
1696 |
-38 |
412 |
2,620 |
-404 |
Hover/Click |
Sep22 |
220713 |
1751 |
1766 |
1715 |
1719 |
-35 |
8,459 |
65,632 |
-1,883 |
Hover/Click |
Dec22 |
220713 |
1798 |
1805 |
1762 |
1767 |
-31 |
6,006 |
79,477 |
-194 |
Hover/Click |
Mar23 |
220713 |
1794 |
1800 |
1762 |
1767 |
-27 |
3,581 |
56,148 |
+461 |
Hover/Click |
May23 |
220713 |
1799 |
1801 |
1766 |
1770 |
-25 |
1,426 |
19,639 |
+321 |
Hover/Click |
Jul23 |
220713 |
1802 |
1802 |
1770 |
1774 |
-24 |
525 |
12,030 |
-122 |
Hover/Click |
Sep23 |
220713 |
1804 |
1804 |
1774 |
1778 |
-24 |
135 |
8,737 |
-94 |
Hover/Click |
Total Volume and Open Interest |
20,700 |
255,825 |
-2,020 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug22 |
220713 |
583.00 |
596.00 |
579.70 |
588.20 |
+9.30 |
4,196 |
11,560 |
-1,251 |
Hover/Click |
Oct22 |
220713 |
545.40 |
550.40 |
540.80 |
548.50 |
+6.50 |
5,392 |
36,559 |
+1,457 |
Hover/Click |
Dec22 |
220713 |
523.10 |
526.80 |
519.80 |
524.80 |
+4.30 |
1,151 |
14,054 |
+83 |
Hover/Click |
Mar23 |
220713 |
513.30 |
517.20 |
510.50 |
515.50 |
+4.40 |
674 |
9,486 |
+44 |
Hover/Click |
May23 |
220713 |
503.80 |
507.10 |
503.10 |
505.80 |
+4.30 |
181 |
3,859 |
+47 |
Hover/Click |
Total Volume and Open Interest |
11,902 |
82,441 |
+437 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct22 |
220713 |
98.00 |
98.00 |
94.26 |
95.41 |
-3.03 |
9 |
120 |
-1 |
Hover/Click |
Dec22 |
220713 |
90.18 |
90.67 |
86.20 |
87.71 |
-3.13 |
11,282 |
105,930 |
+367 |
Hover/Click |
Mar23 |
220713 |
85.75 |
86.60 |
82.46 |
83.83 |
-2.85 |
2,898 |
31,182 |
-140 |
Hover/Click |
May23 |
220713 |
84.04 |
84.59 |
80.70 |
81.86 |
-2.74 |
1,982 |
13,796 |
+1,021 |
Hover/Click |
Jul23 |
220713 |
82.00 |
82.50 |
78.78 |
79.78 |
-2.72 |
564 |
8,773 |
-116 |
Hover/Click |
Oct23 |
220713 |
74.90 |
74.90 |
74.90 |
74.90 |
-2.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
17,106 |
174,728 |
+1,357 |
|
Lumber(CME) |
Weekly |
Monthly |
Jul22 |
220713 |
650.0 |
660.0 |
643.5 |
652.0 |
+7.0 |
34 |
118 |
-26 |
|
Sep22 |
220713 |
670.2 |
695.0 |
670.2 |
683.3 |
+4.0 |
199 |
1,490 |
+3 |
|
Nov22 |
220713 |
679.7 |
681.4 |
670.0 |
670.3 |
-1.7 |
20 |
366 |
+2 |
|
Jan23 |
220713 |
700.2 |
700.2 |
700.2 |
700.2 |
-1.7 |
0 |
59 |
+0 |
|
Mar23 |
220713 |
732.5 |
732.5 |
732.5 |
732.5 |
-1.7 |
0 |
9 |
+0 |
|
May23 |
220713 |
732.6 |
732.6 |
732.6 |
732.6 |
-1.7 |
0 |
1 |
+0 |
|
Jul23 |
220713 |
722.0 |
722.0 |
722.0 |
722.0 |
-1.7 |
|
|
|
|
Total Volume and Open Interest |
253 |
2,043 |
-21 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Aug22 |
220713 |
95.89 |
97.96 |
93.67 |
96.30 |
+0.46 |
348,566 |
153,525 |
-14,724 |
Hover/Click |
Sep22 |
220713 |
93.30 |
95.34 |
91.14 |
93.83 |
+0.52 |
142,492 |
217,248 |
+11,543 |
Hover/Click |
Oct22 |
220713 |
90.70 |
92.69 |
88.65 |
91.36 |
+0.66 |
53,349 |
115,551 |
-267 |
Hover/Click |
Nov22 |
220713 |
88.48 |
90.37 |
86.48 |
89.27 |
+0.79 |
27,946 |
82,781 |
-1,220 |
Hover/Click |
Dec22 |
220713 |
86.48 |
88.56 |
84.89 |
87.54 |
+0.89 |
58,803 |
205,164 |
-3,561 |
Hover/Click |
Jan23 |
220713 |
85.15 |
87.00 |
83.50 |
86.10 |
+0.97 |
10,745 |
54,725 |
+193 |
Hover/Click |
Feb23 |
220713 |
82.60 |
85.65 |
82.60 |
84.90 |
+1.01 |
4,294 |
52,503 |
+434 |
Hover/Click |
Mar23 |
220713 |
82.90 |
84.45 |
81.87 |
83.90 |
+1.01 |
9,325 |
53,746 |
+1,746 |
Hover/Click |
Apr23 |
220713 |
82.90 |
83.53 |
81.48 |
83.06 |
+1.00 |
5,159 |
36,604 |
-360 |
Hover/Click |
May23 |
220713 |
81.45 |
82.79 |
80.70 |
82.34 |
+0.99 |
3,343 |
30,733 |
+223 |
Hover/Click |
Jun23 |
220713 |
80.88 |
82.15 |
79.45 |
81.68 |
+0.95 |
22,737 |
143,798 |
+2,056 |
Hover/Click |
Jul23 |
220713 |
80.48 |
81.29 |
80.04 |
81.08 |
+0.92 |
861 |
27,499 |
+150 |
Hover/Click |
Aug23 |
220713 |
80.52 |
80.52 |
78.83 |
80.52 |
+0.89 |
2,006 |
22,733 |
+803 |
Hover/Click |
Sep23 |
220713 |
79.64 |
80.01 |
78.34 |
79.99 |
+0.88 |
2,327 |
23,894 |
+269 |
Hover/Click |
Oct23 |
220713 |
79.50 |
79.50 |
78.28 |
79.50 |
+0.86 |
920 |
22,802 |
+120 |
Hover/Click |
Nov23 |
220713 |
79.06 |
79.06 |
77.79 |
79.06 |
+0.84 |
1,055 |
18,211 |
+330 |
Hover/Click |
Total Volume and Open Interest |
720,793 |
1,614,300 |
-1,652 |
|
e-miNY Crude Oil(NYM) |
Aug22 |
220713 |
95.925 |
97.975 |
93.525 |
96.300 |
+0.450 |
31,766 |
2,488 |
+33 |
|
Sep22 |
220713 |
93.250 |
95.325 |
91.200 |
93.825 |
+0.525 |
971 |
2,939 |
+106 |
|
Oct22 |
220713 |
90.475 |
92.450 |
89.150 |
91.350 |
+0.650 |
77 |
395 |
+9 |
|
Nov22 |
220713 |
87.425 |
90.200 |
87.400 |
89.275 |
+0.800 |
2 |
48 |
+1 |
|
Dec22 |
220713 |
84.750 |
88.100 |
84.750 |
87.550 |
+0.900 |
27 |
297 |
-16 |
|
Jan23 |
220713 |
85.500 |
86.500 |
84.700 |
86.100 |
+0.975 |
4 |
87 |
-2 |
|
Feb23 |
220713 |
84.900 |
85.100 |
83.500 |
84.900 |
+1.000 |
0 |
7 |
+0 |
|
Mar23 |
220713 |
83.900 |
84.100 |
82.700 |
83.900 |
+1.000 |
0 |
16 |
+0 |
|
Apr23 |
220713 |
83.050 |
83.100 |
81.900 |
83.050 |
+1.000 |
0 |
3 |
+0 |
|
May23 |
220713 |
82.350 |
82.350 |
82.350 |
82.350 |
+1.000 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
32,849 |
6,360 |
+129 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Aug22 |
220713 |
365.21 |
376.02 |
360.18 |
366.59 |
+0.33 |
38,693 |
61,568 |
-2,566 |
Hover/Click |
Sep22 |
220713 |
355.72 |
365.63 |
351.95 |
358.13 |
+1.42 |
37,354 |
46,227 |
+3,306 |
Hover/Click |
Oct22 |
220713 |
344.80 |
357.19 |
344.80 |
350.63 |
+1.62 |
17,228 |
25,508 |
-27 |
Hover/Click |
Nov22 |
220713 |
339.19 |
349.70 |
338.70 |
343.88 |
+1.71 |
11,892 |
17,109 |
-93 |
Hover/Click |
Dec22 |
220713 |
333.36 |
343.25 |
332.75 |
337.77 |
+1.67 |
18,402 |
33,202 |
+258 |
Hover/Click |
Jan23 |
220713 |
335.89 |
337.24 |
327.73 |
332.28 |
+1.42 |
6,423 |
10,884 |
+195 |
Hover/Click |
Feb23 |
220713 |
326.84 |
330.74 |
321.52 |
325.87 |
+1.13 |
5,384 |
6,764 |
-74 |
Hover/Click |
Mar23 |
220713 |
321.92 |
323.45 |
314.71 |
318.75 |
+0.77 |
9,802 |
12,662 |
-276 |
Hover/Click |
Apr23 |
220713 |
312.62 |
316.10 |
308.70 |
311.73 |
+0.39 |
7,349 |
19,607 |
+2,669 |
Hover/Click |
May23 |
220713 |
307.55 |
310.70 |
303.90 |
306.69 |
+0.50 |
1,390 |
3,683 |
+58 |
Hover/Click |
Jun23 |
220713 |
305.24 |
305.66 |
299.17 |
302.50 |
+0.71 |
1,626 |
10,686 |
-229 |
Hover/Click |
Jul23 |
220713 |
299.39 |
299.39 |
299.39 |
299.39 |
+0.72 |
286 |
2,028 |
-16 |
Hover/Click |
Aug23 |
220713 |
296.67 |
298.34 |
296.67 |
296.67 |
+0.87 |
122 |
1,146 |
+26 |
Hover/Click |
Sep23 |
220713 |
293.50 |
295.02 |
293.50 |
293.50 |
+1.02 |
14 |
1,294 |
+3 |
Hover/Click |
Total Volume and Open Interest |
156,229 |
268,495 |
+3,257 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Aug22 |
220713 |
324.59 |
328.52 |
314.97 |
323.37 |
-3.09 |
49,832 |
82,699 |
+68 |
Hover/Click |
Sep22 |
220713 |
309.91 |
314.22 |
301.56 |
308.06 |
-3.79 |
45,346 |
64,065 |
+4,264 |
Hover/Click |
Oct22 |
220713 |
281.07 |
285.94 |
275.04 |
279.85 |
-3.75 |
14,452 |
35,365 |
+1,179 |
Hover/Click |
Nov22 |
220713 |
266.82 |
271.17 |
261.60 |
265.38 |
-3.41 |
8,568 |
23,161 |
+752 |
Hover/Click |
Dec22 |
220713 |
255.36 |
260.95 |
252.49 |
255.82 |
-2.79 |
6,702 |
32,256 |
+90 |
Hover/Click |
Jan23 |
220713 |
250.75 |
254.69 |
247.23 |
250.08 |
-2.35 |
2,262 |
11,214 |
+130 |
Hover/Click |
Feb23 |
220713 |
249.84 |
251.39 |
245.30 |
247.35 |
-2.17 |
999 |
4,677 |
+138 |
Hover/Click |
Mar23 |
220713 |
247.97 |
249.01 |
244.37 |
246.55 |
-2.07 |
931 |
5,420 |
+245 |
Hover/Click |
Apr23 |
220713 |
264.06 |
264.06 |
260.70 |
263.26 |
-1.45 |
259 |
3,586 |
+21 |
Hover/Click |
May23 |
220713 |
261.58 |
261.70 |
258.90 |
261.08 |
-0.87 |
263 |
964 |
-15 |
Hover/Click |
Total Volume and Open Interest |
130,351 |
273,206 |
+6,872 |
|
e-miNY RBOB Gasoline(NYM) |
Aug22 |
220713 |
323.37 |
323.37 |
323.37 |
323.37 |
-3.09 |
0 |
1 |
+0 |
|
Sep22 |
220713 |
308.06 |
308.06 |
308.06 |
308.06 |
-3.79 |
|
|
|
|
Oct22 |
220713 |
279.85 |
279.85 |
279.85 |
279.85 |
-3.75 |
|
|
|
|
Nov22 |
220713 |
265.38 |
265.38 |
265.38 |
265.38 |
-3.41 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Aug22 |
220713 |
6.252 |
6.798 |
6.201 |
6.689 |
+0.526 |
109,392 |
76,360 |
-6,495 |
Hover/Click |
Sep22 |
220713 |
6.125 |
6.683 |
6.058 |
6.589 |
+0.568 |
70,941 |
145,963 |
-197 |
Hover/Click |
Oct22 |
220713 |
6.081 |
6.659 |
6.058 |
6.574 |
+0.571 |
41,449 |
90,697 |
+1,565 |
Hover/Click |
Nov22 |
220713 |
6.184 |
6.752 |
6.154 |
6.677 |
+0.577 |
22,673 |
63,087 |
+2,219 |
Hover/Click |
Dec22 |
220713 |
6.330 |
6.864 |
6.297 |
6.789 |
+0.578 |
13,960 |
51,614 |
-24 |
Hover/Click |
Jan23 |
220713 |
6.426 |
6.955 |
6.368 |
6.883 |
+0.589 |
28,645 |
69,404 |
+2,528 |
Hover/Click |
Feb23 |
220713 |
6.183 |
6.684 |
6.182 |
6.604 |
+0.539 |
7,849 |
31,924 |
-425 |
Hover/Click |
Mar23 |
220713 |
5.505 |
5.836 |
5.471 |
5.764 |
+0.388 |
9,585 |
48,472 |
+640 |
Hover/Click |
Apr23 |
220713 |
4.562 |
4.712 |
4.544 |
4.702 |
+0.213 |
8,983 |
66,387 |
+267 |
Hover/Click |
May23 |
220713 |
4.500 |
4.611 |
4.455 |
4.592 |
+0.183 |
5,293 |
55,312 |
+85 |
Hover/Click |
Jun23 |
220713 |
4.540 |
4.667 |
4.512 |
4.647 |
+0.178 |
3,125 |
20,657 |
+56 |
Hover/Click |
Jul23 |
220713 |
4.660 |
4.724 |
4.572 |
4.703 |
+0.175 |
3,647 |
20,009 |
+230 |
Hover/Click |
Aug23 |
220713 |
4.670 |
4.739 |
4.590 |
4.722 |
+0.176 |
3,376 |
16,642 |
+770 |
Hover/Click |
Sep23 |
220713 |
4.664 |
4.726 |
4.580 |
4.709 |
+0.175 |
2,944 |
15,704 |
+539 |
Hover/Click |
Oct23 |
220713 |
4.643 |
4.784 |
4.634 |
4.762 |
+0.175 |
3,654 |
41,091 |
+556 |
Hover/Click |
Nov23 |
220713 |
4.917 |
4.957 |
4.879 |
4.939 |
+0.166 |
491 |
12,292 |
-36 |
Hover/Click |
Total Volume and Open Interest |
339,272 |
976,728 |
+3,640 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Sep22 |
220713 |
98.50 |
101.21 |
98.28 |
99.57 |
+0.08 |
194,659 |
313,648 |
-22,648 |
Hover/Click |
Oct22 |
220713 |
95.00 |
97.79 |
95.00 |
96.29 |
+0.17 |
122,145 |
291,106 |
+6,144 |
Hover/Click |
Nov22 |
220713 |
92.37 |
95.28 |
92.37 |
93.97 |
+0.36 |
70,231 |
187,837 |
+324 |
Hover/Click |
Dec22 |
220713 |
91.12 |
93.36 |
90.69 |
92.18 |
+0.49 |
84,303 |
195,925 |
+1,640 |
Hover/Click |
Jan23 |
220713 |
89.33 |
91.71 |
89.14 |
90.65 |
+0.57 |
25,857 |
81,616 |
+3,259 |
Hover/Click |
Feb23 |
220713 |
88.14 |
90.40 |
87.96 |
89.46 |
+0.59 |
13,788 |
64,956 |
+1,610 |
Hover/Click |
Mar23 |
220713 |
87.12 |
89.41 |
87.07 |
88.57 |
+0.62 |
13,004 |
55,570 |
+247 |
Hover/Click |
Apr23 |
220713 |
86.95 |
88.57 |
86.33 |
87.82 |
+0.62 |
6,132 |
28,026 |
+245 |
Hover/Click |
May23 |
220713 |
86.41 |
87.91 |
85.76 |
87.22 |
+0.63 |
4,647 |
34,701 |
+289 |
Hover/Click |
Jun23 |
220713 |
85.48 |
87.33 |
85.25 |
86.67 |
+0.63 |
21,907 |
112,601 |
+807 |
Hover/Click |
Jul23 |
220713 |
86.16 |
86.16 |
86.16 |
86.16 |
+0.62 |
1,238 |
24,445 |
-172 |
Hover/Click |
Aug23 |
220713 |
85.00 |
85.67 |
85.00 |
85.67 |
+0.61 |
737 |
18,303 |
+32 |
Hover/Click |
Sep23 |
220713 |
85.20 |
85.20 |
85.20 |
85.20 |
+0.60 |
2,734 |
25,701 |
+506 |
Hover/Click |
Oct23 |
220713 |
84.75 |
84.75 |
84.75 |
84.75 |
+0.59 |
270 |
15,480 |
+147 |
Hover/Click |
Total Volume and Open Interest |
590,779 |
1,804,228 |
-7,373 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Aug22 |
220713 |
1069.75 |
1118.50 |
1069.00 |
1095.50 |
+21.50 |
57,518 |
107,105 |
-1,303 |
Hover/Click |
Sep22 |
220713 |
1041.50 |
1085.50 |
1041.00 |
1064.75 |
+18.75 |
45,144 |
77,015 |
+2,799 |
Hover/Click |
Oct22 |
220713 |
1020.50 |
1059.50 |
1019.75 |
1041.75 |
+16.00 |
21,436 |
52,922 |
+41 |
Hover/Click |
Nov22 |
220713 |
994.75 |
1028.75 |
993.75 |
1014.25 |
+13.75 |
12,016 |
33,523 |
+340 |
Hover/Click |
Dec22 |
220713 |
964.75 |
995.00 |
964.00 |
984.25 |
+13.25 |
21,696 |
53,995 |
-791 |
Hover/Click |
Jan23 |
220713 |
951.50 |
978.00 |
950.00 |
968.50 |
+12.00 |
3,974 |
30,001 |
-186 |
Hover/Click |
Feb23 |
220713 |
940.00 |
958.00 |
932.25 |
949.50 |
+12.25 |
1,727 |
14,897 |
-242 |
Hover/Click |
Mar23 |
220713 |
927.00 |
939.00 |
914.25 |
931.25 |
+11.75 |
3,252 |
17,436 |
+205 |
Hover/Click |
Apr23 |
220713 |
904.25 |
917.25 |
903.75 |
915.25 |
+12.00 |
1,196 |
10,528 |
+236 |
Hover/Click |
May23 |
220713 |
895.00 |
907.50 |
893.25 |
906.00 |
+11.50 |
803 |
6,741 |
+191 |
Hover/Click |
Total Volume and Open Interest |
192,034 |
473,750 |
-8,634 |
|
Ethanol(CBOT) |
Aug22 |
220713 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Sep22 |
220713 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Oct22 |
220713 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Nov22 |
220713 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Dec22 |
220713 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Jan23 |
220713 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Feb23 |
220713 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Mar23 |
220713 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Aug22 |
220713 |
94.91 |
97.96 |
94.54 |
96.30 |
+0.46 |
35,461 |
38,253 |
-9,474 |
Hover/Click |
Sep22 |
220713 |
92.07 |
95.21 |
92.07 |
93.83 |
+0.52 |
38,354 |
73,412 |
+1,707 |
Hover/Click |
Oct22 |
220713 |
89.50 |
92.53 |
89.50 |
91.36 |
+0.66 |
28,725 |
42,185 |
+1,288 |
Hover/Click |
Nov22 |
220713 |
88.81 |
90.13 |
87.74 |
89.27 |
+0.79 |
14,649 |
20,473 |
+369 |
Hover/Click |
Dec22 |
220713 |
87.02 |
88.27 |
86.02 |
87.54 |
+0.89 |
20,872 |
110,846 |
+2,838 |
Hover/Click |
Jan23 |
220713 |
85.54 |
86.13 |
84.97 |
86.10 |
+0.97 |
2,648 |
10,602 |
+6 |
Hover/Click |
Feb23 |
220713 |
84.20 |
84.93 |
84.20 |
84.90 |
+1.01 |
1,248 |
3,932 |
-12 |
Hover/Click |
Mar23 |
220713 |
83.94 |
83.94 |
83.90 |
83.90 |
+1.01 |
1,415 |
11,540 |
+259 |
Hover/Click |
Apr23 |
220713 |
83.06 |
83.06 |
83.06 |
83.06 |
+1.00 |
351 |
4,073 |
-13 |
Hover/Click |
May23 |
220713 |
82.34 |
82.34 |
82.34 |
82.34 |
+0.99 |
268 |
3,504 |
-57 |
Hover/Click |
Jun23 |
220713 |
81.08 |
81.69 |
81.08 |
81.68 |
+0.95 |
2,649 |
32,770 |
+270 |
Hover/Click |
Jul23 |
220713 |
81.08 |
81.08 |
81.08 |
81.08 |
+0.92 |
66 |
2,734 |
-4 |
Hover/Click |
Aug23 |
220713 |
80.52 |
80.52 |
80.52 |
80.52 |
+0.89 |
31 |
1,951 |
-5 |
Hover/Click |
Sep23 |
220713 |
79.99 |
79.99 |
79.99 |
79.99 |
+0.88 |
171 |
5,101 |
+152 |
Hover/Click |
Oct23 |
220713 |
79.50 |
79.50 |
79.50 |
79.50 |
+0.86 |
20 |
2,175 |
-3 |
Hover/Click |
Nov23 |
220713 |
79.06 |
79.06 |
79.06 |
79.06 |
+0.84 |
33 |
4,121 |
-5 |
Hover/Click |
Total Volume and Open Interest |
150,948 |
452,153 |
-2,540 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep22 |
220713 |
108.030 |
108.415 |
107.270 |
107.755 |
-0.158 |
25,533 |
59,614 |
-344 |
Hover/Click |
Dec22 |
220713 |
107.705 |
108.050 |
106.980 |
107.385 |
-0.182 |
101 |
679 |
+7 |
Hover/Click |
Mar23 |
220713 |
106.945 |
106.945 |
106.945 |
106.945 |
-0.272 |
2 |
13 |
+1 |
Hover/Click |
Total Volume and Open Interest |
25,636 |
60,306 |
-336 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep22 |
220713 |
67.62 |
68.09 |
67.31 |
67.76 |
+0.05 |
88,599 |
155,941 |
+6,426 |
Hover/Click |
Dec22 |
220713 |
67.80 |
68.15 |
67.42 |
67.85 |
+0.07 |
28 |
743 |
-7 |
Hover/Click |
Mar23 |
220713 |
68.12 |
68.16 |
67.47 |
67.87 |
+0.09 |
17 |
35 |
-1 |
Hover/Click |
Total Volume and Open Interest |
88,748 |
157,526 |
+6,402 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep22 |
220713 |
119.01 |
119.84 |
118.44 |
119.24 |
+0.09 |
93,231 |
224,638 |
-2,762 |
Hover/Click |
Dec22 |
220713 |
119.62 |
120.11 |
118.80 |
119.57 |
+0.14 |
49 |
4,717 |
+14 |
Hover/Click |
Mar23 |
220713 |
119.86 |
120.43 |
119.17 |
119.86 |
+0.13 |
2 |
416 |
+0 |
Hover/Click |
Total Volume and Open Interest |
93,800 |
231,582 |
-2,778 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep22 |
220713 |
76.81 |
77.30 |
76.57 |
77.11 |
+0.23 |
64,983 |
127,438 |
+2,342 |
Hover/Click |
Dec22 |
220713 |
76.98 |
77.27 |
76.62 |
77.14 |
+0.25 |
194 |
9,834 |
+34 |
Hover/Click |
Mar23 |
220713 |
76.89 |
77.25 |
76.65 |
77.15 |
+0.24 |
4 |
638 |
+4 |
Hover/Click |
Jun23 |
220713 |
76.78 |
77.20 |
76.69 |
77.15 |
+0.24 |
0 |
86 |
+0 |
Hover/Click |
Total Volume and Open Interest |
65,243 |
138,395 |
+2,386 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep22 |
220713 |
73.44 |
73.51 |
72.89 |
73.19 |
-0.28 |
136,001 |
223,684 |
+6,032 |
Hover/Click |
Dec22 |
220713 |
74.09 |
74.16 |
73.59 |
73.90 |
-0.24 |
694 |
1,513 |
-90 |
Hover/Click |
Mar23 |
220713 |
74.72 |
74.90 |
74.40 |
74.68 |
-0.21 |
0 |
1,011 |
+0 |
Hover/Click |
Total Volume and Open Interest |
137,301 |
228,209 |
+5,948 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep22 |
220713 |
102.34 |
103.03 |
102.23 |
102.65 |
+0.30 |
22,373 |
40,236 |
+485 |
Hover/Click |
Dec22 |
220713 |
103.40 |
103.81 |
103.08 |
103.56 |
+0.37 |
1 |
236 |
-1 |
Hover/Click |
Mar23 |
220713 |
104.39 |
104.64 |
103.94 |
104.39 |
+0.37 |
0 |
146 |
+0 |
Hover/Click |
Total Volume and Open Interest |
22,374 |
40,618 |
+484 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep22 |
220713 |
100.86 |
101.73 |
100.46 |
101.14 |
+0.20 |
186,388 |
664,530 |
+6,768 |
Hover/Click |
Dec22 |
220713 |
101.53 |
102.46 |
101.20 |
101.91 |
+0.24 |
1,765 |
10,012 |
+137 |
Hover/Click |
Mar23 |
220713 |
102.30 |
103.16 |
102.01 |
102.65 |
+0.23 |
193 |
522 |
+27 |
Hover/Click |
Total Volume and Open Interest |
188,826 |
679,804 |
+6,902 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Sep22 |
220713 |
472.88 |
478.25 |
470.13 |
477.38 |
+3.25 |
47,840 |
195,518 |
+3,483 |
Hover/Click |
Dec22 |
220713 |
465.00 |
469.50 |
464.13 |
469.50 |
+3.38 |
0 |
500 |
+0 |
Hover/Click |
Total Volume and Open Interest |
47,842 |
196,030 |
+3,485 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Aug22 |
220713 |
182.40 |
185.50 |
182.05 |
184.85 |
+1.85 |
5,869 |
38,146 |
-107 |
|
Sep22 |
220713 |
181.55 |
183.85 |
180.45 |
183.25 |
+1.90 |
1,140 |
2,382 |
+21 |
Hover/Click |
Oct22 |
220713 |
179.10 |
182.30 |
178.40 |
181.85 |
+1.85 |
15 |
16 |
+15 |
|
Nov22 |
220713 |
180.40 |
180.65 |
178.20 |
180.40 |
+1.75 |
|
|
|
|
Total Volume and Open Interest |
7,024 |
40,544 |
-71 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep22 |
220713 |
138~310 |
140~140 |
137~180 |
140~110 |
+1~000 |
222,203 |
1,168,610 |
+54 |
Hover/Click |
Dec22 |
220713 |
138~060 |
139~260 |
137~010 |
139~260 |
+1~050 |
20 |
36 |
-1 |
Hover/Click |
Mar23 |
220713 |
139~260 |
139~260 |
139~260 |
139~260 |
+1~050 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
222,223 |
1,168,646 |
+53 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220713 |
118~175 |
119~060 |
117~240 |
118~295 |
+0~085 |
1,098,384 |
3,502,114 |
+8,883 |
Hover/Click |
Dec22 |
220713 |
118~100 |
118~310 |
117~190 |
118~245 |
+0~095 |
41 |
166 |
-1 |
Hover/Click |
Mar23 |
220713 |
118~245 |
118~245 |
118~245 |
118~245 |
+0~095 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,098,425 |
3,502,280 |
+8,882 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220713 |
112~054 |
112~146 |
111~182 |
112~060 |
-0~012 |
707,977 |
3,990,807 |
-21,289 |
Hover/Click |
Dec22 |
220713 |
112~040 |
112~062 |
111~206 |
112~040 |
-0~012 |
|
|
|
Hover/Click |
Mar23 |
220713 |
112~040 |
112~040 |
112~040 |
112~040 |
-0~012 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
707,977 |
3,990,808 |
-21,289 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220713 |
104~270 |
104~286 |
104~166 |
104~224 |
-0~051 |
279,143 |
2,082,846 |
+3,428 |
Hover/Click |
Dec22 |
220713 |
104~214 |
104~214 |
104~214 |
104~214 |
-0~051 |
|
|
|
Hover/Click |
Mar23 |
220713 |
104~214 |
104~214 |
104~214 |
104~214 |
-0~051 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
279,143 |
2,082,846 |
+3,428 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Sep22 |
220713 |
96.695 |
96.710 |
96.340 |
96.385 |
-0.300 |
73,278 |
1,023,363 |
+3,865 |
|
Dec22 |
220713 |
96.250 |
96.275 |
96.000 |
96.020 |
-0.235 |
156,596 |
1,548,263 |
+44,908 |
|
Mar23 |
220713 |
96.380 |
96.400 |
96.170 |
96.270 |
-0.115 |
99,201 |
1,073,203 |
-2,870 |
|
Jun23 |
220713 |
96.560 |
96.620 |
96.370 |
96.495 |
-0.070 |
71,556 |
756,099 |
-2,996 |
|
Sep23 |
220713 |
96.745 |
96.810 |
96.570 |
96.695 |
-0.045 |
59,023 |
810,484 |
+85 |
|
Dec23 |
220713 |
96.885 |
96.960 |
96.725 |
96.860 |
-0.030 |
93,964 |
1,107,719 |
-16,900 |
|
Mar24 |
220713 |
97.000 |
97.090 |
96.850 |
97.000 |
-0.005 |
48,031 |
436,059 |
-458 |
|
Jun24 |
220713 |
97.110 |
97.195 |
96.955 |
97.120 |
+0.015 |
34,714 |
420,039 |
+200 |
|
Sep24 |
220713 |
97.160 |
97.255 |
97.015 |
97.195 |
+0.035 |
36,351 |
416,147 |
-1,619 |
|
Dec24 |
220713 |
97.190 |
97.285 |
97.045 |
97.230 |
+0.050 |
62,972 |
723,357 |
-1,605 |
|
Mar25 |
220713 |
97.210 |
97.295 |
97.065 |
97.255 |
+0.055 |
18,416 |
237,447 |
-626 |
|
Jun25 |
220713 |
97.205 |
97.290 |
97.065 |
97.260 |
+0.065 |
21,907 |
151,176 |
-415 |
|
Sep25 |
220713 |
97.180 |
97.260 |
97.045 |
97.240 |
+0.070 |
26,320 |
133,815 |
+4,207 |
|
Dec25 |
220713 |
97.140 |
97.225 |
97.015 |
97.210 |
+0.075 |
24,234 |
137,705 |
-899 |
|
Mar26 |
220713 |
97.105 |
97.200 |
96.990 |
97.185 |
+0.080 |
11,182 |
70,875 |
-394 |
|
Jun26 |
220713 |
97.070 |
97.170 |
96.960 |
97.155 |
+0.085 |
13,642 |
69,142 |
-281 |
|
Sep26 |
220713 |
97.040 |
97.150 |
96.935 |
97.135 |
+0.095 |
8,770 |
96,287 |
+299 |
|
Dec26 |
220713 |
96.990 |
97.105 |
96.895 |
97.095 |
+0.100 |
10,889 |
73,532 |
-136 |
|
Total Volume and Open Interest |
906,591 |
9,657,496 |
+24,274 |
|
Ultra T-Bond(CBOT) |
Sep22 |
220713 |
153~01 |
155~29 |
151~07 |
155~26 |
+1~30 |
108,911 |
1,284,694 |
+1,480 |
|
Dec22 |
220713 |
155~20 |
155~20 |
152~23 |
155~20 |
+1~30 |
|
|
|
|
Mar23 |
220713 |
155~20 |
155~20 |
155~20 |
155~20 |
+1~30 |
|
|
|
|
Total Volume and Open Interest |
108,911 |
1,284,694 |
+1,480 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep22 |
220713 |
127~155 |
128~125 |
126~135 |
128~100 |
+0~200 |
168,926 |
1,183,963 |
+7,578 |
|
Dec22 |
220713 |
128~085 |
128~085 |
128~085 |
128~085 |
+0~200 |
0 |
1 |
+0 |
|
Mar23 |
220713 |
128~085 |
128~085 |
128~085 |
128~085 |
+0~200 |
|
|
|
|
Total Volume and Open Interest |
168,926 |
1,183,964 |
+7,578 |
|
30 Day Federal Funds(CBOT) |
Jul22 |
220713 |
98.320 |
98.323 |
98.283 |
98.298 |
-0.022 |
9,932 |
363,865 |
+319 |
|
Aug22 |
220713 |
97.675 |
97.675 |
97.475 |
97.500 |
-0.175 |
33,860 |
265,700 |
-4,640 |
|
Sep22 |
220713 |
97.500 |
97.505 |
97.255 |
97.285 |
-0.215 |
10,340 |
134,583 |
-331 |
|
Oct22 |
220713 |
97.100 |
97.105 |
96.735 |
96.785 |
-0.310 |
27,320 |
186,846 |
+1,049 |
|
Nov22 |
220713 |
96.765 |
96.780 |
96.435 |
96.485 |
-0.275 |
20,946 |
180,903 |
+2,322 |
|
Dec22 |
220713 |
96.650 |
96.670 |
96.355 |
96.395 |
-0.255 |
7,544 |
74,852 |
+1,110 |
|
Total Volume and Open Interest |
170,617 |
1,593,200 |
+7,152 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Sep22 |
220713 |
149.37 |
149.43 |
149.22 |
149.28 |
-0.10 |
1,919 |
14,859 |
+287 |
Hover/Click |
Dec22 |
220713 |
149.28 |
149.28 |
149.28 |
149.28 |
-0.10 |
|
|
|
Hover/Click |
Mar23 |
220713 |
149.10 |
149.10 |
149.10 |
149.10 |
-0.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,919 |
14,859 |
+287 |
|
Euro-Buxl(EUREX) |
Sep22 |
220713 |
171.76 |
173.90 |
170.18 |
172.86 |
+0.46 |
47,372 |
217,625 |
-751 |
|
Dec22 |
220713 |
171.32 |
171.32 |
171.32 |
171.32 |
+0.46 |
|
|
|
|
Mar23 |
220713 |
169.84 |
169.84 |
169.84 |
169.84 |
+0.46 |
|
|
|
|
Total Volume and Open Interest |
47,372 |
217,625 |
-751 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep22 |
220713 |
152.70 |
153.17 |
151.66 |
152.62 |
-0.39 |
467,791 |
1,345,744 |
-11,042 |
Hover/Click |
Dec22 |
220713 |
150.00 |
150.60 |
149.50 |
150.10 |
-0.39 |
1 |
161 |
+1 |
Hover/Click |
Mar23 |
220713 |
150.60 |
150.60 |
150.60 |
150.60 |
-0.39 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
467,792 |
1,345,905 |
-11,041 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep22 |
220713 |
126.08 |
126.19 |
125.49 |
125.78 |
-0.52 |
376,845 |
1,711,013 |
+4,634 |
Hover/Click |
Dec22 |
220713 |
125.18 |
125.18 |
125.18 |
125.18 |
-0.52 |
0 |
2 |
+0 |
Hover/Click |
Mar23 |
220713 |
123.47 |
123.47 |
123.47 |
123.47 |
-0.52 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
376,845 |
1,711,015 |
+4,634 |
|
Euro-Schatz(EUREX) |
Sep22 |
220713 |
109.81 |
109.84 |
109.57 |
109.63 |
-0.26 |
306,278 |
2,178,589 |
-9,235 |
|
Dec22 |
220713 |
109.32 |
109.32 |
109.32 |
109.32 |
-0.26 |
0 |
11 |
+0 |
|
Mar23 |
220713 |
109.19 |
109.19 |
109.19 |
109.19 |
-0.26 |
|
|
|
|
Total Volume and Open Interest |
306,278 |
2,178,600 |
-9,235 |
|
3-Mth Euribor(EUREX) |
Sep22 |
220713 |
99.330 |
99.330 |
99.330 |
99.330 |
-0.090 |
0 |
1,287 |
+0 |
|
Dec22 |
220713 |
98.820 |
98.820 |
98.820 |
98.820 |
-0.145 |
0 |
193 |
+0 |
|
Mar23 |
220713 |
98.645 |
98.645 |
98.645 |
98.645 |
-0.095 |
0 |
200 |
+0 |
|
Total Volume and Open Interest |
0 |
3,177 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep22 |
220713 |
115~17 |
116~15 |
114~31 |
115~30 |
-0~04 |
155,819 |
606,286 |
+1,681 |
Hover/Click |
Dec22 |
220713 |
115~06 |
115~06 |
115~06 |
115~06 |
-0~04 |
0 |
68 |
+0 |
Hover/Click |
Total Volume and Open Interest |
155,819 |
606,354 |
+1,681 |
|
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 |
220713 |
99.405 |
99.415 |
99.230 |
99.320 |
-0.105 |
66,270 |
531,458 |
-8,422 |
|
Dec22 |
220713 |
98.935 |
98.955 |
98.740 |
98.810 |
-0.160 |
105,814 |
756,972 |
-1,959 |
|
Mar23 |
220713 |
98.705 |
98.725 |
98.565 |
98.630 |
-0.120 |
81,419 |
670,675 |
+9,639 |
|
Total Volume and Open Interest |
694,530 |
4,715,027 |
+11,962 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep22 |
220713 |
97.28 |
97.32 |
97.27 |
97.30 |
+0.03 |
10,329 |
181,766 |
-2,523 |
|
Dec22 |
220713 |
96.52 |
96.58 |
96.52 |
96.57 |
+0.05 |
7,933 |
194,171 |
-1,104 |
|
Mar23 |
220713 |
96.27 |
96.33 |
96.25 |
96.30 |
+0.05 |
8,684 |
118,446 |
+90 |
|
Jun23 |
220713 |
96.32 |
96.37 |
96.28 |
96.33 |
+0.03 |
5,668 |
110,745 |
-62 |
|
Sep23 |
220713 |
96.39 |
96.46 |
96.34 |
96.39 |
+0.01 |
6,549 |
117,624 |
-1,071 |
|
Dec23 |
220713 |
96.47 |
96.52 |
96.40 |
96.45 |
+0.01 |
3,299 |
66,426 |
-503 |
|
Mar24 |
220713 |
96.55 |
96.56 |
96.45 |
96.48 |
unch |
4,294 |
56,872 |
+1,088 |
|
Jun24 |
220713 |
96.52 |
96.59 |
96.48 |
96.51 |
-0.01 |
2,730 |
32,658 |
+741 |
|
Sep24 |
220713 |
96.52 |
96.53 |
96.52 |
96.53 |
-0.01 |
161 |
777 |
+12 |
|
Dec24 |
220713 |
96.53 |
96.53 |
96.52 |
96.52 |
-0.02 |
72 |
111 |
+56 |
|
Total Volume and Open Interest |
49,719 |
879,835 |
-3,276 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep22 |
220713 |
96.57 |
96.62 |
96.54 |
96.57 |
+0.03 |
95,716 |
976,845 |
+7,227 |
|
Dec22 |
220713 |
96.57 |
96.57 |
96.57 |
96.57 |
+0.03 |
|
|
|
|
Total Volume and Open Interest |
95,716 |
976,845 |
+7,227 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep22 |
220713 |
96.97 |
97.00 |
96.93 |
96.94 |
+0.01 |
78,205 |
771,773 |
+8,820 |
|
Dec22 |
220713 |
96.94 |
96.94 |
96.94 |
96.94 |
+0.01 |
|
|
|
|
Total Volume and Open Interest |
78,205 |
771,773 |
+8,820 |
|
Gold(CMX) |
Weekly |
Monthly |
Aug22 |
220713 |
1723.6 |
1744.3 |
1704.5 |
1735.5 |
+10.7 |
171,902 |
326,880 |
-16,029 |
Hover/Click |
Oct22 |
220713 |
1732.0 |
1752.3 |
1712.9 |
1744.0 |
+10.6 |
6,753 |
17,043 |
+1,478 |
Hover/Click |
Dec22 |
220713 |
1743.4 |
1763.1 |
1723.3 |
1755.0 |
+10.7 |
64,984 |
153,649 |
+31,181 |
Hover/Click |
Feb23 |
220713 |
1755.7 |
1774.9 |
1736.8 |
1767.0 |
+10.9 |
724 |
7,615 |
-262 |
Hover/Click |
Apr23 |
220713 |
1767.6 |
1787.1 |
1761.3 |
1779.2 |
+11.1 |
641 |
5,222 |
+316 |
Hover/Click |
Jun23 |
220713 |
1776.8 |
1796.2 |
1776.8 |
1790.7 |
+11.5 |
38 |
2,929 |
-2 |
Hover/Click |
Aug23 |
220713 |
1784.8 |
1804.3 |
1784.8 |
1801.6 |
+11.5 |
7 |
158 |
-1 |
Hover/Click |
Oct23 |
220713 |
1812.0 |
1812.0 |
1812.0 |
1812.0 |
+11.5 |
2 |
45 |
+0 |
Hover/Click |
Dec23 |
220713 |
1812.0 |
1829.6 |
1812.0 |
1822.1 |
+11.5 |
0 |
586 |
+0 |
Hover/Click |
Feb24 |
220713 |
1825.9 |
1825.9 |
1825.9 |
1825.9 |
+11.5 |
|
|
|
Hover/Click |
Apr24 |
220713 |
1834.9 |
1834.9 |
1834.9 |
1834.9 |
+11.5 |
|
|
|
Hover/Click |
Jun24 |
220713 |
1843.8 |
1843.8 |
1843.8 |
1843.8 |
+11.5 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
245,877 |
517,246 |
+16,795 |
|
Silver(CMX) |
Weekly |
Monthly |
Jul22 |
220713 |
1881.0 |
1917.5 |
1878.5 |
1913.8 |
+23.9 |
33 |
301 |
-32 |
Hover/Click |
Sep22 |
220713 |
1887.0 |
1936.0 |
1879.0 |
1919.4 |
+23.6 |
38,596 |
116,713 |
+123 |
Hover/Click |
Dec22 |
220713 |
1900.5 |
1952.0 |
1894.5 |
1935.7 |
+23.6 |
2,583 |
20,420 |
+1,023 |
Hover/Click |
Mar23 |
220713 |
1929.5 |
1966.5 |
1920.0 |
1953.0 |
+24.5 |
199 |
2,606 |
+78 |
Hover/Click |
May23 |
220713 |
1963.8 |
1971.0 |
1932.0 |
1963.8 |
+24.5 |
15 |
158 |
+0 |
Hover/Click |
Jul23 |
220713 |
1976.9 |
1976.9 |
1976.9 |
1976.9 |
+24.4 |
0 |
129 |
+0 |
Hover/Click |
Sep23 |
220713 |
1989.8 |
1989.8 |
1989.8 |
1989.8 |
+24.4 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
41,847 |
141,883 |
+1,206 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul22 |
220713 |
849.9 |
849.9 |
849.9 |
849.9 |
+10.2 |
12 |
47 |
+0 |
Hover/Click |
Oct22 |
220713 |
825.8 |
842.1 |
815.8 |
837.8 |
+9.7 |
14,250 |
69,746 |
+918 |
Hover/Click |
Jan23 |
220713 |
829.5 |
841.6 |
822.0 |
839.3 |
+7.6 |
515 |
1,978 |
+295 |
Hover/Click |
Apr23 |
220713 |
835.5 |
844.1 |
830.7 |
844.1 |
+7.8 |
2 |
58 |
+0 |
Hover/Click |
Total Volume and Open Interest |
14,787 |
72,085 |
+1,214 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep22 |
220713 |
2020.00 |
2031.00 |
1932.50 |
1971.40 |
-44.20 |
2,104 |
6,648 |
-267 |
Hover/Click |
Dec22 |
220713 |
2002.00 |
2011.50 |
1980.90 |
1980.90 |
-45.10 |
55 |
116 |
+36 |
Hover/Click |
Mar23 |
220713 |
1985.50 |
1985.50 |
1985.50 |
1985.50 |
-45.10 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,159 |
6,768 |
-231 |
|
Copper(CMX) |
Weekly |
Monthly |
Jul22 |
220713 |
331.35 |
333.25 |
323.00 |
332.55 |
+2.90 |
610 |
2,000 |
-699 |
Hover/Click |
Sep22 |
220713 |
326.10 |
334.30 |
321.65 |
332.25 |
+3.45 |
60,896 |
108,642 |
-1,917 |
Hover/Click |
Dec22 |
220713 |
326.15 |
334.20 |
322.15 |
332.35 |
+3.45 |
9,007 |
37,295 |
+179 |
Hover/Click |
Mar23 |
220713 |
325.00 |
334.20 |
322.75 |
332.60 |
+3.50 |
1,489 |
13,314 |
-144 |
Hover/Click |
May23 |
220713 |
331.60 |
334.40 |
323.40 |
332.85 |
+3.60 |
122 |
1,559 |
+0 |
Hover/Click |
Total Volume and Open Interest |
73,125 |
171,864 |
-2,439 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep22 |
220713 |
30968 |
31309 |
30475 |
30758 |
-208 |
130,932 |
66,977 |
-53 |
Hover/Click |
Dec22 |
220713 |
31083 |
31165 |
30565 |
30849 |
-195 |
65 |
273 |
+11 |
Hover/Click |
Mar23 |
220713 |
30991 |
30991 |
30991 |
30991 |
-212 |
|
|
|
Hover/Click |
Jun23 |
220713 |
31069 |
31069 |
31069 |
31069 |
-213 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
130,997 |
67,250 |
-42 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep22 |
220713 |
3825.00 |
3873.00 |
3752.00 |
3804.50 |
-19.25 |
1,486,103 |
2,274,736 |
-6,871 |
Hover/Click |
Dec22 |
220713 |
3841.00 |
3880.00 |
3768.50 |
3822.50 |
-16.25 |
1,613 |
27,385 |
+201 |
Hover/Click |
Mar23 |
220713 |
3864.75 |
3892.00 |
3792.50 |
3846.50 |
-14.75 |
22 |
2,769 |
+4 |
Hover/Click |
Jun23 |
220713 |
3865.00 |
3865.00 |
3865.00 |
3865.00 |
-14.00 |
0 |
759 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,487,738 |
2,307,914 |
-6,666 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep22 |
220713 |
11780.00 |
11970.00 |
11479.25 |
11762.25 |
-16.75 |
578,336 |
252,744 |
+3,732 |
Hover/Click |
Dec22 |
220713 |
11850.75 |
12008.50 |
11555.00 |
11838.75 |
-9.25 |
348 |
2,143 |
+27 |
Hover/Click |
Mar23 |
220713 |
11933.75 |
12019.25 |
11663.50 |
11933.75 |
-10.00 |
2 |
48 |
+0 |
Hover/Click |
Total Volume and Open Interest |
578,686 |
254,936 |
+3,759 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep22 |
220713 |
2291.90 |
2321.70 |
2249.80 |
2283.60 |
-5.50 |
10,713 |
57,394 |
+444 |
Hover/Click |
Dec22 |
220713 |
2293.10 |
2304.20 |
2263.30 |
2293.10 |
-3.70 |
0 |
1 |
+0 |
Hover/Click |
Mar23 |
220713 |
2297.50 |
2297.50 |
2297.50 |
2297.50 |
-3.80 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
10,713 |
57,395 |
+444 |
|
Volatility Index(CBOE) |
Jul22 |
220713 |
27.40 |
28.80 |
26.50 |
26.86 |
-0.53 |
52,178 |
70,998 |
-7,668 |
|
Aug22 |
220713 |
28.25 |
29.29 |
27.66 |
27.88 |
-0.37 |
50,631 |
105,014 |
+6,473 |
|
Sep22 |
220713 |
28.80 |
29.66 |
28.38 |
28.68 |
-0.10 |
16,229 |
35,814 |
+752 |
|
Oct22 |
220713 |
29.25 |
29.94 |
28.91 |
29.22 |
-0.02 |
7,299 |
21,891 |
+258 |
|
Total Volume and Open Interest |
134,679 |
280,314 |
+967 |
|
S & P 600(CME) |
Sep22 |
220713 |
1126.30 |
1126.30 |
1126.30 |
1126.30 |
-2.60 |
|
|
|
|
Dec22 |
220713 |
1129.10 |
1129.10 |
1129.10 |
1129.10 |
-2.60 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep22 |
220713 |
1730.40 |
1755.00 |
1699.00 |
1727.40 |
-1.30 |
176,777 |
589,100 |
+8,320 |
Hover/Click |
Dec22 |
220713 |
1724.10 |
1744.80 |
1706.80 |
1734.40 |
-0.30 |
24 |
3,406 |
+0 |
Hover/Click |
Mar23 |
220713 |
1737.90 |
1737.90 |
1737.90 |
1737.90 |
-1.20 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
176,801 |
592,508 |
+8,320 |
|
Nikkei 225(CME) |
Sep22 |
220713 |
26445 |
26585 |
26250 |
26525 |
+55 |
2,472 |
13,907 |
-64 |
|
Dec22 |
220713 |
26345 |
26370 |
26150 |
26345 |
+40 |
1 |
2 |
+0 |
|
Total Volume and Open Interest |
2,473 |
13,909 |
-64 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Sep22 |
220713 |
26295 |
26555 |
26235 |
26420 |
+115 |
59,524 |
114,822 |
+236 |
|
Dec22 |
220713 |
26205 |
26205 |
26205 |
26205 |
+120 |
0 |
13,160 |
+0 |
|
Mar23 |
220713 |
26145 |
26145 |
26145 |
26145 |
+115 |
0 |
346 |
+0 |
|
Total Volume and Open Interest |
59,526 |
142,899 |
+236 |
|
Nikkei 225 Mini(JPX) |
Sep22 |
220713 |
26435 |
26525 |
26360 |
26440 |
+160 |
607,922 |
365,692 |
-1,707 |
|
Dec22 |
220713 |
26050 |
26325 |
26010 |
26210 |
+160 |
24,351 |
13,191 |
+582 |
|
Mar23 |
220713 |
25950 |
26250 |
25950 |
26140 |
+160 |
321 |
1,759 |
-4 |
|
Total Volume and Open Interest |
654,751 |
414,393 |
+6,668 |
|
Nikkei 225(JPX) |
Sep22 |
220713 |
26430 |
26520 |
26360 |
26440 |
+160 |
52,241 |
216,097 |
-3,204 |
|
Dec22 |
220713 |
26210 |
26290 |
26140 |
26210 |
+160 |
172 |
32,302 |
-19 |
|
Mar23 |
220713 |
26140 |
26140 |
26140 |
26140 |
+160 |
6 |
5,319 |
-2 |
|
Total Volume and Open Interest |
52,420 |
299,125 |
-3,624 |
|
Nikkei 225(CME) Yen |
Sep22 |
220713 |
26420 |
26545 |
26205 |
26485 |
+50 |
27,982 |
60,856 |
+265 |
|
Dec22 |
220713 |
26260 |
26290 |
26020 |
26260 |
+50 |
0 |
18 |
+0 |
|
Mar23 |
220713 |
26180 |
26180 |
26180 |
26180 |
+40 |
|
|
|
|
Total Volume and Open Interest |
27,982 |
60,874 |
+265 |
|
Nikkei 225(CME) e-Mini Yen |
Sep22 |
220713 |
26490 |
26490 |
26490 |
26490 |
+50 |
|
|
|
|
Dec22 |
220713 |
26260 |
26260 |
26260 |
26260 |
+50 |
|
|
|
|
Mar23 |
220713 |
26180 |
26180 |
26180 |
26180 |
+40 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jul22 |
220713 |
6028.0 |
6036.5 |
5921.0 |
6000.0 |
-44.0 |
141,662 |
231,797 |
-15,856 |
|
Aug22 |
220713 |
6033.0 |
6033.5 |
5916.5 |
5995.5 |
-44.0 |
84,461 |
1,227 |
+957 |
|
Sep22 |
220713 |
6012.5 |
6018.0 |
5944.5 |
5995.5 |
-41.5 |
19 |
5,664 |
-1,231 |
|
Dec22 |
220713 |
5981.0 |
5981.0 |
5981.0 |
5981.0 |
-45.0 |
0 |
14,526 |
+0 |
|
Mar23 |
220713 |
5982.0 |
5982.0 |
5982.0 |
5982.0 |
-45.0 |
|
|
|
|
Jun23 |
220713 |
5865.0 |
5865.0 |
5865.0 |
5865.0 |
-44.0 |
|
|
|
|
Total Volume and Open Interest |
226,142 |
253,217 |
-16,130 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jul22 |
220713 |
20866 |
21060 |
20743 |
20825 |
-11 |
133,340 |
127,229 |
+6,805 |
|
Aug22 |
220713 |
20800 |
21008 |
20714 |
20782 |
-9 |
659 |
2,448 |
+244 |
|
Sep22 |
220713 |
20746 |
20953 |
20666 |
20728 |
-13 |
273 |
12,726 |
+3 |
|
Total Volume and Open Interest |
134,761 |
153,181 |
+7,057 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep22 |
220713 |
12809.0 |
12852.0 |
12605.0 |
12740.0 |
-141.0 |
50,985 |
92,715 |
-2,580 |
|
Dec22 |
220713 |
12840.0 |
12840.0 |
12734.0 |
12748.0 |
-140.0 |
29 |
75 |
+0 |
|
Mar23 |
220713 |
12781.0 |
12781.0 |
12781.0 |
12781.0 |
-136.0 |
2 |
4 |
+2 |
|
Total Volume and Open Interest |
51,016 |
92,794 |
-2,578 |
|
Mini-DAX(EUREX) |
Sep22 |
220713 |
12798.0 |
12852.0 |
12605.0 |
12740.0 |
-141.0 |
33,321 |
11,901 |
-396 |
|
Dec22 |
220713 |
12798.0 |
12806.0 |
12650.0 |
12748.0 |
-140.0 |
23 |
73 |
+8 |
|
Mar23 |
220713 |
12781.0 |
12781.0 |
12781.0 |
12781.0 |
-136.0 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
33,344 |
11,976 |
-388 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep22 |
220713 |
3459 |
3471 |
3400 |
3446 |
-32 |
662,699 |
4,516,150 |
-32,934 |
|
Dec22 |
220713 |
3438 |
3455 |
3400 |
3437 |
-31 |
314 |
181,250 |
-544 |
|
Mar23 |
220713 |
3400 |
3434 |
3400 |
3434 |
-30 |
0 |
6,007 |
+0 |
|
Total Volume and Open Interest |
663,013 |
4,713,846 |
-33,478 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep22 |
220713 |
11003 |
11015 |
10791 |
10902 |
-138 |
23,050 |
161,852 |
-303 |
|
Dec22 |
220713 |
10855 |
10907 |
10855 |
10898 |
-136 |
2 |
379 |
-2 |
|
Mar23 |
220713 |
10804 |
10804 |
10804 |
10804 |
-135 |
|
|
|
|
Total Volume and Open Interest |
23,052 |
162,231 |
-305 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep22 |
220713 |
7134.50 |
7161.00 |
7051.00 |
7122.50 |
-36.00 |
85,168 |
587,413 |
+1,185 |
|
Dec22 |
220713 |
7121.50 |
7121.50 |
7121.50 |
7121.50 |
-42.00 |
0 |
2,401 |
+0 |
|
Mar23 |
220713 |
7110.50 |
7110.50 |
7110.50 |
7110.50 |
-42.00 |
|
|
|
|
Total Volume and Open Interest |
85,168 |
589,814 |
+1,185 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep22 |
220713 |
6502.0 |
6540.0 |
6485.0 |
6519.0 |
+13.0 |
41,245 |
257,104 |
+6,700 |
|
Dec22 |
220713 |
6520.0 |
6520.0 |
6520.0 |
6520.0 |
+13.0 |
0 |
405 |
+0 |
|
Mar23 |
220713 |
6453.0 |
6453.0 |
6453.0 |
6453.0 |
+13.0 |
|
|
|
|
Total Volume and Open Interest |
41,247 |
257,784 |
+6,699 |
|
FTSE MIB(ISE) |
Sep22 |
220713 |
21315.00 |
21355.00 |
20930.00 |
21202.00 |
-187.00 |
1,291 |
81,223 |
-1,656 |
|
Dec22 |
220713 |
21115.00 |
21115.00 |
20800.00 |
21037.00 |
-187.00 |
2 |
638 |
+0 |
|
Mar23 |
220713 |
20917.00 |
20917.00 |
20917.00 |
20917.00 |
-187.00 |
|
|
|
|
Total Volume and Open Interest |
1,293 |
81,861 |
-1,656 |
|
KOSPI 200(KFE) |
Sep22 |
220713 |
306.70 |
309.55 |
305.80 |
307.90 |
+2.35 |
269,270 |
306,949 |
+180 |
|
Dec22 |
220713 |
307.00 |
310.30 |
306.65 |
308.60 |
+2.15 |
282 |
18,728 |
-18 |
|
Mar23 |
220713 |
306.10 |
306.10 |
306.10 |
306.10 |
+2.90 |
1 |
3,586 |
+1 |
|
Total Volume and Open Interest |
269,554 |
348,594 |
+167 |
|
GSCI(CME) |
Weekly |
Monthly |
Jul22 |
220713 |
669.70 |
678.60 |
664.00 |
669.85 |
+3.75 |
378 |
1,358 |
-91 |
|
Aug22 |
220713 |
656.00 |
663.55 |
652.05 |
656.10 |
+2.05 |
375 |
709 |
+371 |
|
Sep22 |
220713 |
653.60 |
653.60 |
653.60 |
653.60 |
-2.95 |
|
|
|
|
Total Volume and Open Interest |
753 |
2,067 |
+280 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|