|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon July 18, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Aug22 |
220718 |
1478.25 |
1513.50 |
1465.50 |
1497.25 |
+31.25 |
23,094 |
55,353 |
-729 |
Hover/Click |
|
Sep22 |
220718 |
1372.50 |
1410.00 |
1359.25 |
1396.75 |
+37.25 |
11,078 |
23,064 |
+896 |
Hover/Click |
|
Nov22 |
220718 |
1355.75 |
1393.00 |
1340.75 |
1380.25 |
+38.00 |
92,046 |
324,624 |
-2,358 |
Hover/Click |
|
Jan23 |
220718 |
1359.75 |
1399.25 |
1347.75 |
1387.00 |
+38.25 |
13,029 |
60,567 |
+763 |
Hover/Click |
|
Mar23 |
220718 |
1356.50 |
1396.00 |
1345.00 |
1384.50 |
+38.50 |
5,339 |
55,898 |
+147 |
Hover/Click |
|
May23 |
220718 |
1357.50 |
1394.00 |
1344.50 |
1383.25 |
+38.00 |
4,029 |
36,605 |
+381 |
Hover/Click |
|
Jul23 |
220718 |
1352.00 |
1389.50 |
1341.00 |
1378.75 |
+37.00 |
2,211 |
33,676 |
+397 |
Hover/Click |
|
Aug23 |
220718 |
1362.00 |
1362.75 |
1353.25 |
1353.25 |
+35.00 |
38 |
553 |
+3 |
Hover/Click |
|
Sep23 |
220718 |
1308.75 |
1311.25 |
1305.50 |
1305.75 |
+31.75 |
33 |
902 |
+2 |
Hover/Click |
|
Nov23 |
220718 |
1260.25 |
1292.75 |
1256.25 |
1285.50 |
+30.25 |
449 |
14,429 |
+93 |
Hover/Click |
|
Jan24 |
220718 |
1287.75 |
1292.75 |
1287.75 |
1287.75 |
+29.75 |
0 |
780 |
+0 |
Hover/Click |
|
Mar24 |
220718 |
1282.50 |
1284.00 |
1276.00 |
1277.00 |
+27.00 |
0 |
154 |
+0 |
Hover/Click |
|
May24 |
220718 |
1276.00 |
1279.50 |
1272.25 |
1273.00 |
+27.25 |
56 |
952 |
-1 |
Hover/Click |
|
Jul24 |
220718 |
1271.25 |
1277.50 |
1271.25 |
1271.25 |
+27.50 |
1 |
108 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
151,405 |
608,493 |
-471 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Aug22 |
220718 |
432.10 |
438.10 |
429.50 |
434.50 |
+3.50 |
24,052 |
57,002 |
-1,861 |
Hover/Click |
|
Sep22 |
220718 |
407.50 |
413.00 |
402.70 |
408.70 |
+4.50 |
13,920 |
50,313 |
+2,373 |
Hover/Click |
|
Oct22 |
220718 |
393.00 |
400.20 |
389.20 |
396.50 |
+5.00 |
5,815 |
38,026 |
+498 |
Hover/Click |
|
Dec22 |
220718 |
394.70 |
400.00 |
389.20 |
395.90 |
+4.30 |
33,631 |
171,325 |
+287 |
Hover/Click |
|
Jan23 |
220718 |
393.30 |
399.00 |
388.40 |
394.70 |
+4.20 |
7,607 |
28,881 |
+1,108 |
Hover/Click |
|
Mar23 |
220718 |
387.90 |
395.10 |
385.00 |
391.10 |
+4.20 |
3,338 |
26,334 |
+76 |
Hover/Click |
|
May23 |
220718 |
385.10 |
392.10 |
382.20 |
388.30 |
+4.40 |
1,622 |
13,122 |
+283 |
Hover/Click |
|
Jul23 |
220718 |
387.10 |
390.20 |
380.70 |
386.30 |
+4.20 |
790 |
8,341 |
+106 |
Hover/Click |
|
Aug23 |
220718 |
379.40 |
383.20 |
375.00 |
380.20 |
+4.00 |
54 |
1,704 |
+10 |
Hover/Click |
|
Sep23 |
220718 |
374.40 |
374.40 |
370.50 |
372.10 |
+3.60 |
64 |
1,504 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
91,079 |
401,252 |
+2,837 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Aug22 |
220718 |
60.36 |
64.00 |
59.70 |
63.20 |
+3.12 |
24,692 |
53,365 |
-1,827 |
Hover/Click |
|
Sep22 |
220718 |
59.46 |
62.85 |
58.68 |
62.07 |
+2.95 |
13,947 |
42,163 |
+1,085 |
Hover/Click |
|
Oct22 |
220718 |
59.07 |
62.03 |
58.06 |
61.23 |
+2.73 |
7,736 |
30,045 |
+368 |
Hover/Click |
|
Dec22 |
220718 |
58.68 |
61.70 |
57.70 |
60.88 |
+2.65 |
52,167 |
138,549 |
+747 |
Hover/Click |
|
Jan23 |
220718 |
58.55 |
61.44 |
57.53 |
60.66 |
+2.64 |
11,579 |
35,960 |
+1,619 |
Hover/Click |
|
Mar23 |
220718 |
58.16 |
61.05 |
57.21 |
60.27 |
+2.59 |
7,909 |
30,600 |
+1,165 |
Hover/Click |
|
May23 |
220718 |
58.22 |
60.76 |
57.04 |
60.02 |
+2.58 |
5,369 |
20,741 |
+1,582 |
Hover/Click |
|
Jul23 |
220718 |
56.66 |
60.38 |
56.66 |
59.63 |
+2.54 |
5,272 |
12,996 |
+1,445 |
Hover/Click |
|
Aug23 |
220718 |
58.67 |
59.83 |
56.42 |
59.09 |
+2.48 |
927 |
1,099 |
-117 |
Hover/Click |
|
Sep23 |
220718 |
58.24 |
59.33 |
55.97 |
58.62 |
+2.35 |
753 |
1,243 |
-56 |
Hover/Click |
| Total Volume and Open Interest |
132,193 |
378,103 |
+6,428 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov22 |
220718 |
842.1 |
861.6 |
833.2 |
855.8 |
+12.4 |
11,403 |
81,369 |
-1,157 |
Hover/Click |
|
Jan23 |
220718 |
848.9 |
868.2 |
840.0 |
862.9 |
+12.7 |
2,580 |
25,303 |
+447 |
Hover/Click |
|
Mar23 |
220718 |
856.0 |
873.8 |
850.7 |
869.5 |
+12.6 |
865 |
10,479 |
+265 |
Hover/Click |
|
May23 |
220718 |
858.2 |
876.6 |
858.2 |
874.0 |
+13.1 |
344 |
6,337 |
+109 |
Hover/Click |
|
Jul23 |
220718 |
875.2 |
879.3 |
868.8 |
877.6 |
+15.0 |
64 |
2,838 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
15,346 |
129,586 |
-255 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220718 |
610.75 |
623.50 |
601.50 |
612.25 |
+8.00 |
102,346 |
392,505 |
-14,223 |
Hover/Click |
|
Dec22 |
220718 |
610.00 |
623.75 |
601.00 |
610.75 |
+7.00 |
132,753 |
584,270 |
-225 |
Hover/Click |
|
Mar23 |
220718 |
616.00 |
629.00 |
607.25 |
616.50 |
+6.50 |
28,099 |
126,052 |
+1,035 |
Hover/Click |
|
May23 |
220718 |
619.25 |
632.25 |
611.00 |
619.75 |
+6.50 |
8,826 |
59,454 |
+400 |
Hover/Click |
|
Jul23 |
220718 |
616.75 |
629.50 |
608.75 |
617.50 |
+6.50 |
6,415 |
70,327 |
+342 |
Hover/Click |
|
Sep23 |
220718 |
580.00 |
595.75 |
577.00 |
587.00 |
+6.75 |
1,344 |
13,784 |
+159 |
Hover/Click |
|
Dec23 |
220718 |
569.75 |
581.50 |
564.25 |
573.50 |
+6.25 |
3,333 |
56,481 |
+555 |
Hover/Click |
|
Mar24 |
220718 |
580.25 |
589.25 |
572.25 |
581.25 |
+6.25 |
260 |
3,388 |
+112 |
Hover/Click |
|
May24 |
220718 |
584.50 |
592.25 |
576.50 |
584.50 |
+6.00 |
11 |
751 |
-11 |
Hover/Click |
|
Jul24 |
220718 |
583.25 |
590.50 |
576.25 |
583.25 |
+5.75 |
0 |
648 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
283,450 |
1,311,607 |
-11,862 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220718 |
787.25 |
825.00 |
778.50 |
812.75 |
+36.00 |
53,660 |
137,591 |
-1,532 |
Hover/Click |
|
Dec22 |
220718 |
802.25 |
841.50 |
795.75 |
829.50 |
+35.50 |
31,380 |
74,978 |
+2,085 |
Hover/Click |
|
Mar23 |
220718 |
820.00 |
856.50 |
811.75 |
845.25 |
+35.00 |
11,234 |
31,904 |
+89 |
Hover/Click |
|
May23 |
220718 |
826.00 |
863.50 |
819.75 |
852.50 |
+34.00 |
2,156 |
6,828 |
+45 |
Hover/Click |
|
Jul23 |
220718 |
816.50 |
853.00 |
811.25 |
843.25 |
+33.25 |
2,986 |
25,346 |
-73 |
Hover/Click |
|
Sep23 |
220718 |
815.00 |
848.00 |
806.75 |
840.50 |
+34.25 |
1,496 |
3,682 |
+383 |
Hover/Click |
| Total Volume and Open Interest |
104,154 |
291,642 |
+827 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Sep22 |
220718 |
847.50 |
884.25 |
836.75 |
874.00 |
+36.50 |
16,670 |
76,065 |
+366 |
Hover/Click |
|
Dec22 |
220718 |
855.00 |
892.00 |
845.00 |
882.00 |
+36.75 |
11,272 |
45,889 |
-277 |
Hover/Click |
|
Mar23 |
220718 |
859.50 |
896.75 |
850.75 |
887.75 |
+36.50 |
3,200 |
18,965 |
+225 |
Hover/Click |
|
May23 |
220718 |
870.00 |
898.50 |
854.50 |
889.75 |
+36.75 |
913 |
4,413 |
-13 |
Hover/Click |
|
Jul23 |
220718 |
870.00 |
884.75 |
846.75 |
878.75 |
+36.00 |
990 |
7,023 |
+95 |
Hover/Click |
|
Sep23 |
220718 |
870.00 |
879.00 |
845.00 |
874.75 |
+36.75 |
191 |
1,851 |
+41 |
Hover/Click |
|
Dec23 |
220718 |
853.50 |
877.50 |
845.50 |
875.00 |
+37.75 |
98 |
766 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
33,336 |
155,233 |
+450 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Sep22 |
220718 |
913.25 |
948.75 |
897.75 |
939.00 |
+32.25 |
3,548 |
26,575 |
-504 |
Hover/Click |
|
Dec22 |
220718 |
926.25 |
961.50 |
912.25 |
950.25 |
+30.50 |
2,065 |
22,976 |
-140 |
Hover/Click |
|
Mar23 |
220718 |
939.00 |
972.25 |
927.00 |
962.00 |
+28.50 |
318 |
6,684 |
-11 |
Hover/Click |
|
May23 |
220718 |
941.25 |
980.00 |
934.25 |
970.25 |
+27.75 |
127 |
1,476 |
-22 |
Hover/Click |
|
Jul23 |
220718 |
940.00 |
978.50 |
940.00 |
974.50 |
+28.50 |
75 |
546 |
+15 |
Hover/Click |
|
Sep23 |
220718 |
913.25 |
944.25 |
913.25 |
944.25 |
+31.00 |
5 |
1,074 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
6,139 |
59,583 |
-663 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220718 |
473.75 |
497.50 |
473.75 |
480.00 |
+15.25 |
42 |
942 |
-1 |
Hover/Click |
|
Dec22 |
220718 |
456.50 |
476.25 |
449.75 |
463.00 |
+19.25 |
117 |
1,305 |
+37 |
Hover/Click |
|
Mar23 |
220718 |
447.00 |
463.25 |
447.00 |
454.50 |
+21.50 |
4 |
215 |
+3 |
Hover/Click |
|
May23 |
220718 |
449.25 |
449.25 |
449.25 |
449.25 |
+21.50 |
0 |
16 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
163 |
2,509 |
+39 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220714 |
16.14 |
16.14 |
16.14 |
16.14 |
-0.08 |
4 |
5 |
-2 |
Hover/Click |
|
Sep22 |
220718 |
16.63 |
17.31 |
16.56 |
17.07 |
+0.55 |
211 |
7,596 |
-37 |
Hover/Click |
|
Nov22 |
220718 |
16.85 |
17.43 |
16.85 |
17.32 |
+0.55 |
10 |
288 |
+3 |
Hover/Click |
|
Jan23 |
220718 |
17.00 |
17.46 |
17.00 |
17.46 |
+0.53 |
6 |
45 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
227 |
7,956 |
-42 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Aug22 |
220718 |
135.150 |
136.800 |
134.700 |
135.630 |
+0.695 |
30,537 |
55,973 |
-8,600 |
Hover/Click |
|
Oct22 |
220718 |
139.685 |
141.150 |
139.550 |
140.600 |
+1.050 |
24,866 |
107,644 |
+5,211 |
Hover/Click |
|
Dec22 |
220718 |
145.600 |
146.800 |
145.350 |
146.150 |
+0.715 |
9,322 |
54,389 |
+427 |
Hover/Click |
|
Feb23 |
220718 |
150.600 |
151.500 |
150.250 |
151.000 |
+0.565 |
5,626 |
27,291 |
+894 |
Hover/Click |
|
Apr23 |
220718 |
153.750 |
154.550 |
153.435 |
154.100 |
+0.520 |
2,225 |
16,125 |
+199 |
Hover/Click |
|
Jun23 |
220718 |
148.600 |
149.285 |
148.350 |
148.900 |
+0.415 |
521 |
4,687 |
+260 |
Hover/Click |
| Total Volume and Open Interest |
73,165 |
267,917 |
-1,571 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug22 |
220718 |
176.150 |
177.235 |
175.285 |
176.685 |
+0.335 |
7,190 |
13,670 |
-1,394 |
Hover/Click |
|
Sep22 |
220718 |
179.000 |
180.250 |
178.100 |
179.435 |
-0.250 |
5,465 |
10,864 |
+106 |
Hover/Click |
|
Oct22 |
220718 |
181.850 |
183.000 |
181.035 |
182.330 |
-0.120 |
2,754 |
5,322 |
+24 |
Hover/Click |
|
Nov22 |
220718 |
183.600 |
184.850 |
183.330 |
184.535 |
+0.300 |
1,607 |
3,601 |
-154 |
Hover/Click |
|
Jan23 |
220718 |
183.850 |
185.185 |
183.650 |
184.880 |
+0.345 |
787 |
3,221 |
+159 |
Hover/Click |
|
Mar23 |
220718 |
184.630 |
186.185 |
184.630 |
186.035 |
+0.385 |
160 |
767 |
+21 |
Hover/Click |
|
Apr23 |
220718 |
187.000 |
187.850 |
186.535 |
187.750 |
+0.200 |
80 |
483 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
18,066 |
38,267 |
-1,210 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Aug22 |
220718 |
111.780 |
112.730 |
111.330 |
112.130 |
+2.300 |
19,000 |
33,930 |
-2,272 |
Hover/Click |
|
Oct22 |
220718 |
94.130 |
95.130 |
93.230 |
94.380 |
+1.780 |
16,050 |
74,313 |
+3,629 |
Hover/Click |
|
Dec22 |
220718 |
85.030 |
86.180 |
84.550 |
85.730 |
+1.680 |
5,672 |
43,544 |
+167 |
Hover/Click |
|
Feb23 |
220718 |
88.230 |
89.380 |
87.680 |
89.030 |
+1.680 |
2,337 |
19,243 |
-117 |
Hover/Click |
|
Apr23 |
220718 |
91.530 |
92.500 |
90.930 |
92.180 |
+1.430 |
1,679 |
12,857 |
+405 |
Hover/Click |
|
May23 |
220718 |
95.600 |
95.600 |
95.550 |
95.600 |
+1.250 |
52 |
275 |
+42 |
|
|
Jun23 |
220718 |
99.600 |
100.780 |
99.350 |
100.430 |
+1.330 |
489 |
5,227 |
+133 |
Hover/Click |
|
Jul23 |
220718 |
99.200 |
100.450 |
99.100 |
100.180 |
+1.550 |
133 |
1,371 |
+61 |
Hover/Click |
| Total Volume and Open Interest |
47,164 |
196,960 |
+1,720 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jul22 |
220718 |
22.52 |
22.60 |
22.49 |
22.55 |
+0.03 |
144 |
4,547 |
-76 |
Hover/Click |
|
Aug22 |
220718 |
20.16 |
20.53 |
20.16 |
20.29 |
+0.13 |
605 |
4,882 |
+176 |
Hover/Click |
|
Sep22 |
220718 |
20.06 |
20.85 |
20.06 |
20.57 |
+0.38 |
323 |
3,996 |
+62 |
Hover/Click |
|
Oct22 |
220718 |
20.75 |
21.51 |
20.75 |
21.08 |
+0.32 |
306 |
3,409 |
+96 |
Hover/Click |
|
Nov22 |
220718 |
21.00 |
21.26 |
20.89 |
21.03 |
+0.20 |
116 |
3,171 |
+48 |
Hover/Click |
|
Dec22 |
220718 |
20.30 |
20.75 |
20.30 |
20.56 |
+0.25 |
78 |
2,923 |
+15 |
Hover/Click |
|
Jan23 |
220718 |
19.84 |
20.02 |
19.84 |
19.96 |
+0.21 |
99 |
1,627 |
+28 |
Hover/Click |
|
Feb23 |
220718 |
19.50 |
19.76 |
19.50 |
19.75 |
+0.21 |
55 |
1,176 |
+25 |
Hover/Click |
|
Mar23 |
220718 |
19.52 |
19.55 |
19.52 |
19.52 |
+0.27 |
69 |
1,121 |
-45 |
Hover/Click |
|
Apr23 |
220718 |
19.25 |
19.25 |
19.25 |
19.25 |
unch |
2 |
816 |
+2 |
Hover/Click |
|
May23 |
220718 |
19.10 |
19.15 |
19.10 |
19.10 |
-0.11 |
1 |
801 |
+1 |
Hover/Click |
|
Jun23 |
220718 |
19.18 |
19.21 |
19.10 |
19.10 |
unch |
0 |
629 |
+0 |
Hover/Click |
|
Jul23 |
220718 |
19.10 |
19.10 |
19.10 |
19.10 |
+0.05 |
0 |
427 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,843 |
30,555 |
+332 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Sep22 |
220718 |
2335 |
2343 |
2297 |
2329 |
+8 |
38,248 |
134,302 |
+377 |
Hover/Click |
|
Dec22 |
220718 |
2374 |
2377 |
2337 |
2366 |
+10 |
22,887 |
81,405 |
+572 |
Hover/Click |
|
Mar23 |
220718 |
2388 |
2394 |
2357 |
2387 |
+14 |
9,700 |
50,807 |
-531 |
Hover/Click |
|
May23 |
220718 |
2399 |
2401 |
2369 |
2395 |
+16 |
4,824 |
23,560 |
+1,722 |
Hover/Click |
|
Jul23 |
220718 |
2409 |
2409 |
2375 |
2404 |
+16 |
1,609 |
7,788 |
+275 |
Hover/Click |
|
Sep23 |
220718 |
2415 |
2415 |
2382 |
2411 |
+17 |
1,005 |
5,750 |
+145 |
Hover/Click |
|
Dec23 |
220718 |
2412 |
2412 |
2381 |
2409 |
+17 |
730 |
7,717 |
+363 |
Hover/Click |
| Total Volume and Open Interest |
79,007 |
312,286 |
+2,926 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul22 |
220718 |
216.30 |
219.10 |
216.30 |
219.10 |
+15.40 |
0 |
58 |
+0 |
Hover/Click |
|
Sep22 |
220718 |
202.00 |
216.40 |
202.00 |
215.20 |
+15.40 |
31,307 |
98,580 |
-432 |
Hover/Click |
|
Dec22 |
220718 |
198.05 |
212.35 |
198.05 |
211.20 |
+14.60 |
14,903 |
51,075 |
+2,049 |
Hover/Click |
|
Mar23 |
220718 |
195.85 |
208.45 |
195.65 |
207.20 |
+13.30 |
6,943 |
27,372 |
+1,041 |
Hover/Click |
|
May23 |
220718 |
194.05 |
205.95 |
194.05 |
204.65 |
+12.40 |
2,814 |
8,649 |
+423 |
Hover/Click |
|
Jul23 |
220718 |
192.70 |
203.75 |
192.70 |
202.55 |
+11.65 |
1,159 |
3,275 |
+160 |
Hover/Click |
| Total Volume and Open Interest |
58,449 |
200,442 |
+3,391 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Sep22 |
220718 |
150.80 |
155.20 |
150.75 |
151.90 |
+1.25 |
947 |
8,453 |
-388 |
Hover/Click |
|
Nov22 |
220718 |
149.60 |
153.35 |
149.60 |
150.65 |
+1.10 |
177 |
1,299 |
+109 |
Hover/Click |
|
Jan23 |
220718 |
150.45 |
151.90 |
150.45 |
151.00 |
+0.70 |
38 |
977 |
+21 |
Hover/Click |
|
Mar23 |
220718 |
153.10 |
153.10 |
153.10 |
153.10 |
+0.60 |
13 |
64 |
+0 |
Hover/Click |
|
May23 |
220718 |
155.65 |
155.65 |
155.65 |
155.65 |
+0.60 |
10 |
40 |
+10 |
Hover/Click |
|
Jul23 |
220718 |
156.50 |
156.50 |
156.50 |
156.50 |
+0.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,185 |
10,833 |
-248 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct22 |
220718 |
19.27 |
19.59 |
19.24 |
19.41 |
+0.16 |
46,379 |
316,241 |
-4,059 |
Hover/Click |
|
Mar23 |
220718 |
19.43 |
19.69 |
19.38 |
19.53 |
+0.14 |
12,579 |
178,719 |
+2,084 |
Hover/Click |
|
May23 |
220718 |
18.54 |
18.87 |
18.54 |
18.74 |
+0.12 |
5,921 |
71,108 |
-634 |
Hover/Click |
|
Jul23 |
220718 |
18.13 |
18.30 |
18.09 |
18.17 |
+0.07 |
2,827 |
49,935 |
-111 |
Hover/Click |
|
Oct23 |
220718 |
17.85 |
18.04 |
17.85 |
17.90 |
+0.04 |
1,493 |
36,952 |
+64 |
Hover/Click |
|
Mar24 |
220718 |
17.95 |
18.09 |
17.91 |
17.95 |
+0.05 |
1,017 |
21,338 |
+66 |
Hover/Click |
|
May24 |
220718 |
17.30 |
17.43 |
17.26 |
17.28 |
+0.07 |
805 |
5,349 |
-62 |
Hover/Click |
|
Jul24 |
220718 |
16.88 |
17.01 |
16.85 |
16.86 |
+0.09 |
366 |
8,363 |
+21 |
Hover/Click |
| Total Volume and Open Interest |
71,960 |
701,954 |
-2,329 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Sep22 |
220718 |
1719 |
1727 |
1704 |
1714 |
-6 |
11,456 |
66,294 |
+1,227 |
Hover/Click |
|
Dec22 |
220718 |
1769 |
1778 |
1753 |
1764 |
-4 |
11,870 |
80,404 |
+548 |
Hover/Click |
|
Mar23 |
220718 |
1770 |
1778 |
1756 |
1767 |
-3 |
9,825 |
55,893 |
-156 |
Hover/Click |
|
May23 |
220718 |
1771 |
1779 |
1756 |
1768 |
-2 |
4,411 |
20,658 |
+1,086 |
Hover/Click |
|
Jul23 |
220718 |
1774 |
1780 |
1764 |
1771 |
-4 |
2,346 |
12,354 |
+545 |
Hover/Click |
|
Sep23 |
220718 |
1778 |
1778 |
1770 |
1775 |
-4 |
874 |
8,270 |
-20 |
Hover/Click |
|
Dec23 |
220718 |
1765 |
1775 |
1765 |
1773 |
-4 |
643 |
10,064 |
+377 |
Hover/Click |
| Total Volume and Open Interest |
41,471 |
255,806 |
+1,168 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Oct22 |
220718 |
561.30 |
564.40 |
553.00 |
554.10 |
-5.50 |
5,006 |
39,451 |
+1,289 |
Hover/Click |
|
Dec22 |
220718 |
533.50 |
535.20 |
529.80 |
530.90 |
-0.80 |
1,586 |
14,690 |
+57 |
Hover/Click |
|
Mar23 |
220718 |
522.60 |
524.00 |
519.40 |
520.80 |
+0.90 |
705 |
10,078 |
+148 |
Hover/Click |
|
May23 |
220718 |
512.40 |
513.60 |
510.00 |
511.00 |
+1.90 |
185 |
4,082 |
+55 |
Hover/Click |
|
Aug23 |
220718 |
500.60 |
502.50 |
499.50 |
500.90 |
+2.60 |
116 |
3,418 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
9,962 |
79,881 |
-229 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct22 |
220718 |
97.07 |
100.82 |
97.07 |
100.42 |
+4.01 |
57 |
135 |
+6 |
Hover/Click |
|
Dec22 |
220718 |
89.01 |
93.50 |
88.80 |
93.00 |
+4.29 |
23,701 |
105,854 |
+491 |
Hover/Click |
|
Mar23 |
220718 |
85.32 |
89.75 |
84.99 |
89.29 |
+4.44 |
7,508 |
32,907 |
+817 |
Hover/Click |
|
May23 |
220718 |
83.20 |
88.11 |
83.20 |
87.30 |
+4.13 |
4,019 |
14,835 |
+157 |
Hover/Click |
|
Jul23 |
220718 |
81.30 |
86.00 |
81.30 |
85.26 |
+4.00 |
3,811 |
8,208 |
-425 |
Hover/Click |
|
Oct23 |
220718 |
79.62 |
79.62 |
79.62 |
79.62 |
+3.19 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
41,470 |
179,034 |
+2,024 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Sep22 |
220718 |
655.0 |
661.0 |
626.2 |
640.8 |
-8.0 |
277 |
1,449 |
-7 |
|
|
Nov22 |
220718 |
643.6 |
647.5 |
634.6 |
642.6 |
+2.5 |
45 |
364 |
-12 |
|
|
Jan23 |
220718 |
655.9 |
655.9 |
655.9 |
655.9 |
-4.4 |
7 |
62 |
+3 |
|
|
Mar23 |
220718 |
688.2 |
688.2 |
688.2 |
688.2 |
-4.4 |
0 |
9 |
+0 |
|
|
May23 |
220718 |
688.3 |
688.3 |
688.3 |
688.3 |
-4.4 |
0 |
1 |
+0 |
|
|
Jul23 |
220718 |
677.7 |
677.7 |
677.7 |
677.7 |
-4.4 |
|
|
|
|
| Total Volume and Open Interest |
379 |
1,887 |
-140 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Aug22 |
220718 |
97.27 |
102.80 |
95.85 |
102.60 |
+5.01 |
387,528 |
95,170 |
-22,275 |
Hover/Click |
|
Sep22 |
220718 |
94.34 |
99.62 |
92.88 |
99.42 |
+4.85 |
255,519 |
259,883 |
+18,902 |
Hover/Click |
|
Oct22 |
220718 |
91.60 |
96.70 |
90.18 |
96.36 |
+4.62 |
91,068 |
127,875 |
+3,048 |
Hover/Click |
|
Nov22 |
220718 |
89.58 |
94.18 |
87.91 |
93.79 |
+4.42 |
48,209 |
81,632 |
+78 |
Hover/Click |
|
Dec22 |
220718 |
87.40 |
92.08 |
86.06 |
91.62 |
+4.19 |
97,390 |
209,928 |
+7,603 |
Hover/Click |
|
Jan23 |
220718 |
86.08 |
90.29 |
84.84 |
89.81 |
+3.99 |
16,333 |
58,447 |
+229 |
Hover/Click |
|
Feb23 |
220718 |
84.33 |
88.81 |
84.27 |
88.35 |
+3.84 |
7,776 |
56,625 |
+1,499 |
Hover/Click |
|
Mar23 |
220718 |
82.80 |
87.58 |
82.75 |
87.15 |
+3.72 |
13,695 |
53,025 |
-1,800 |
Hover/Click |
|
Apr23 |
220718 |
81.87 |
86.43 |
81.87 |
86.15 |
+3.63 |
2,288 |
35,843 |
-256 |
Hover/Click |
|
May23 |
220718 |
81.14 |
85.54 |
80.93 |
85.32 |
+3.58 |
2,304 |
30,997 |
+115 |
Hover/Click |
|
Jun23 |
220718 |
81.05 |
85.02 |
80.13 |
84.58 |
+3.51 |
38,256 |
148,548 |
+875 |
Hover/Click |
|
Jul23 |
220718 |
80.00 |
84.27 |
80.00 |
83.91 |
+3.45 |
1,465 |
28,043 |
+265 |
Hover/Click |
|
Aug23 |
220718 |
83.30 |
83.30 |
79.58 |
83.30 |
+3.40 |
813 |
21,814 |
+114 |
Hover/Click |
|
Sep23 |
220718 |
79.99 |
82.81 |
78.79 |
82.71 |
+3.34 |
2,628 |
22,841 |
-9 |
Hover/Click |
|
Oct23 |
220718 |
82.45 |
82.45 |
78.61 |
82.16 |
+3.30 |
528 |
23,530 |
+82 |
Hover/Click |
|
Nov23 |
220718 |
81.24 |
81.73 |
78.22 |
81.65 |
+3.25 |
664 |
18,570 |
+378 |
Hover/Click |
| Total Volume and Open Interest |
1,017,917 |
1,626,811 |
+9,202 |
|
| e-miNY Crude Oil(NYM) |
|
Aug22 |
220718 |
97.750 |
102.800 |
95.875 |
102.600 |
+5.000 |
36,283 |
1,828 |
-383 |
|
|
Sep22 |
220718 |
94.450 |
99.625 |
92.875 |
99.425 |
+4.850 |
4,815 |
2,838 |
-346 |
|
|
Oct22 |
220718 |
91.525 |
96.550 |
90.175 |
96.350 |
+4.600 |
127 |
398 |
+7 |
|
|
Nov22 |
220718 |
89.250 |
93.850 |
88.400 |
93.800 |
+4.425 |
36 |
63 |
-3 |
|
|
Dec22 |
220718 |
87.500 |
91.700 |
87.275 |
91.625 |
+4.200 |
46 |
305 |
-4 |
|
|
Jan23 |
220718 |
90.075 |
90.075 |
89.800 |
89.800 |
+3.975 |
8 |
87 |
+1 |
|
|
Feb23 |
220718 |
88.350 |
88.350 |
88.350 |
88.350 |
+3.850 |
2 |
7 |
+0 |
|
|
Mar23 |
220718 |
87.000 |
87.150 |
87.000 |
87.150 |
+3.725 |
20 |
15 |
+0 |
|
|
Apr23 |
220718 |
86.150 |
86.150 |
82.450 |
86.150 |
+3.625 |
0 |
3 |
+0 |
|
|
May23 |
220718 |
85.325 |
85.325 |
81.725 |
85.325 |
+3.575 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
41,350 |
5,627 |
-729 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Aug22 |
220718 |
369.97 |
375.77 |
361.77 |
365.55 |
-4.35 |
36,524 |
49,663 |
-3,349 |
Hover/Click |
|
Sep22 |
220718 |
362.67 |
368.35 |
353.97 |
358.81 |
-2.88 |
32,143 |
52,709 |
+1,984 |
Hover/Click |
|
Oct22 |
220718 |
353.47 |
360.60 |
346.60 |
351.84 |
-1.78 |
16,683 |
24,913 |
-297 |
Hover/Click |
|
Nov22 |
220718 |
346.71 |
353.36 |
339.85 |
345.35 |
-1.10 |
10,566 |
18,819 |
+674 |
Hover/Click |
|
Dec22 |
220718 |
339.93 |
347.67 |
333.69 |
339.61 |
-0.56 |
12,014 |
33,485 |
+505 |
Hover/Click |
|
Jan23 |
220718 |
334.48 |
342.13 |
328.15 |
334.57 |
+0.10 |
4,608 |
11,041 |
-123 |
Hover/Click |
|
Feb23 |
220718 |
331.78 |
335.52 |
321.60 |
328.51 |
+0.69 |
3,648 |
7,083 |
+62 |
Hover/Click |
|
Mar23 |
220718 |
322.80 |
328.10 |
315.02 |
321.41 |
+1.29 |
6,199 |
12,882 |
+280 |
Hover/Click |
|
Apr23 |
220718 |
315.51 |
319.88 |
312.30 |
314.32 |
+1.75 |
4,019 |
19,828 |
+200 |
Hover/Click |
|
May23 |
220718 |
313.46 |
314.10 |
307.30 |
309.32 |
+1.99 |
2,079 |
3,613 |
-161 |
Hover/Click |
|
Jun23 |
220718 |
306.65 |
310.43 |
302.51 |
305.41 |
+2.04 |
2,392 |
10,372 |
-383 |
Hover/Click |
|
Jul23 |
220718 |
306.17 |
306.18 |
302.36 |
302.36 |
+1.97 |
617 |
2,096 |
+84 |
Hover/Click |
|
Aug23 |
220718 |
294.00 |
303.03 |
294.00 |
299.35 |
+1.82 |
266 |
1,178 |
+21 |
Hover/Click |
|
Sep23 |
220718 |
299.30 |
299.30 |
295.75 |
295.75 |
+1.70 |
325 |
1,403 |
+27 |
Hover/Click |
| Total Volume and Open Interest |
133,107 |
265,239 |
-510 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Aug22 |
220718 |
320.68 |
334.00 |
315.75 |
326.43 |
+5.11 |
57,731 |
65,443 |
-9,027 |
Hover/Click |
|
Sep22 |
220718 |
306.39 |
318.39 |
300.22 |
312.04 |
+6.63 |
64,998 |
75,814 |
+5,805 |
Hover/Click |
|
Oct22 |
220718 |
277.97 |
291.11 |
274.25 |
284.95 |
+6.36 |
19,212 |
35,165 |
-347 |
Hover/Click |
|
Nov22 |
220718 |
262.26 |
276.31 |
260.73 |
270.14 |
+5.71 |
10,653 |
25,596 |
+652 |
Hover/Click |
|
Dec22 |
220718 |
253.50 |
265.99 |
251.11 |
259.84 |
+5.03 |
10,354 |
33,855 |
+652 |
Hover/Click |
|
Jan23 |
220718 |
254.25 |
259.34 |
247.90 |
253.43 |
+4.48 |
4,004 |
11,803 |
-82 |
Hover/Click |
|
Feb23 |
220718 |
254.07 |
256.49 |
250.73 |
250.73 |
+4.29 |
1,776 |
5,266 |
+338 |
Hover/Click |
|
Mar23 |
220718 |
250.62 |
255.82 |
249.01 |
250.12 |
+4.47 |
799 |
6,142 |
+279 |
Hover/Click |
|
Apr23 |
220718 |
267.35 |
271.70 |
267.14 |
267.14 |
+4.76 |
321 |
3,800 |
+70 |
Hover/Click |
|
May23 |
220718 |
269.02 |
269.30 |
265.00 |
265.28 |
+4.98 |
686 |
1,336 |
+275 |
Hover/Click |
| Total Volume and Open Interest |
172,268 |
274,438 |
-1,243 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Aug22 |
220718 |
326.43 |
326.43 |
326.43 |
326.43 |
+5.11 |
0 |
2 |
+0 |
|
|
Sep22 |
220718 |
312.04 |
312.04 |
312.04 |
312.04 |
+6.63 |
|
|
|
|
|
Oct22 |
220718 |
284.95 |
284.95 |
284.95 |
284.95 |
+6.36 |
|
|
|
|
|
Nov22 |
220718 |
270.14 |
270.14 |
270.14 |
270.14 |
+5.71 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Aug22 |
220718 |
7.168 |
7.554 |
7.078 |
7.479 |
+0.463 |
121,044 |
56,476 |
-8,248 |
Hover/Click |
|
Sep22 |
220718 |
7.021 |
7.460 |
6.987 |
7.382 |
+0.456 |
69,083 |
148,320 |
+1,055 |
Hover/Click |
|
Oct22 |
220718 |
7.056 |
7.443 |
6.968 |
7.367 |
+0.450 |
30,866 |
90,925 |
+6 |
Hover/Click |
|
Nov22 |
220718 |
7.149 |
7.520 |
7.041 |
7.445 |
+0.448 |
20,060 |
67,886 |
+1,690 |
Hover/Click |
|
Dec22 |
220718 |
7.148 |
7.624 |
7.143 |
7.543 |
+0.447 |
12,834 |
50,786 |
-738 |
Hover/Click |
|
Jan23 |
220718 |
7.365 |
7.713 |
7.235 |
7.627 |
+0.443 |
20,852 |
72,367 |
+1,408 |
Hover/Click |
|
Feb23 |
220718 |
6.980 |
7.363 |
6.916 |
7.289 |
+0.408 |
5,841 |
33,974 |
+396 |
Hover/Click |
|
Mar23 |
220718 |
6.073 |
6.336 |
6.015 |
6.264 |
+0.303 |
7,824 |
48,009 |
+196 |
Hover/Click |
|
Apr23 |
220718 |
4.889 |
5.017 |
4.855 |
4.951 |
+0.126 |
9,303 |
67,081 |
+1,249 |
Hover/Click |
|
May23 |
220718 |
4.750 |
4.877 |
4.725 |
4.814 |
+0.117 |
4,653 |
55,499 |
+52 |
Hover/Click |
|
Jun23 |
220718 |
4.807 |
4.920 |
4.775 |
4.861 |
+0.113 |
2,032 |
21,031 |
+449 |
Hover/Click |
|
Jul23 |
220718 |
4.847 |
4.968 |
4.826 |
4.912 |
+0.112 |
1,585 |
19,789 |
-41 |
Hover/Click |
|
Aug23 |
220718 |
4.863 |
4.986 |
4.846 |
4.926 |
+0.111 |
1,375 |
17,836 |
+217 |
Hover/Click |
|
Sep23 |
220718 |
4.853 |
4.960 |
4.827 |
4.908 |
+0.109 |
1,326 |
15,520 |
-66 |
Hover/Click |
|
Oct23 |
220718 |
4.896 |
5.001 |
4.860 |
4.952 |
+0.111 |
1,836 |
41,272 |
+303 |
Hover/Click |
|
Nov23 |
220718 |
5.070 |
5.172 |
5.070 |
5.116 |
+0.106 |
290 |
12,313 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
312,549 |
971,279 |
-1,657 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Sep22 |
220718 |
100.82 |
106.48 |
99.46 |
106.27 |
+5.11 |
318,794 |
271,486 |
-2,104 |
Hover/Click |
|
Oct22 |
220718 |
96.86 |
102.09 |
95.49 |
101.86 |
+4.71 |
247,653 |
316,352 |
+17,876 |
Hover/Click |
|
Nov22 |
220718 |
94.75 |
99.28 |
92.99 |
98.95 |
+4.41 |
152,479 |
174,896 |
-8,383 |
Hover/Click |
|
Dec22 |
220718 |
93.22 |
97.10 |
91.00 |
96.70 |
+4.19 |
186,286 |
205,988 |
+6,082 |
Hover/Click |
|
Jan23 |
220718 |
90.85 |
95.25 |
89.43 |
94.86 |
+4.03 |
81,325 |
92,865 |
+4,271 |
Hover/Click |
|
Feb23 |
220718 |
89.56 |
93.76 |
88.21 |
93.46 |
+3.92 |
29,141 |
65,325 |
-683 |
Hover/Click |
|
Mar23 |
220718 |
88.56 |
92.70 |
87.62 |
92.36 |
+3.83 |
30,597 |
59,958 |
-40 |
Hover/Click |
|
Apr23 |
220718 |
87.76 |
91.76 |
87.04 |
91.44 |
+3.74 |
13,927 |
29,609 |
-1,007 |
Hover/Click |
|
May23 |
220718 |
86.84 |
91.00 |
86.84 |
90.67 |
+3.64 |
16,257 |
42,120 |
+2,987 |
Hover/Click |
|
Jun23 |
220718 |
86.51 |
90.30 |
85.66 |
89.96 |
+3.56 |
54,316 |
118,626 |
+1,414 |
Hover/Click |
|
Jul23 |
220718 |
89.35 |
89.35 |
89.35 |
89.35 |
+3.50 |
3,571 |
27,576 |
+1,262 |
Hover/Click |
|
Aug23 |
220718 |
88.79 |
88.79 |
88.79 |
88.79 |
+3.45 |
1,418 |
18,950 |
-63 |
Hover/Click |
|
Sep23 |
220718 |
86.38 |
88.25 |
86.38 |
88.25 |
+3.40 |
5,557 |
27,361 |
+853 |
Hover/Click |
|
Oct23 |
220718 |
87.73 |
87.73 |
87.73 |
87.73 |
+3.34 |
1,287 |
16,011 |
-35 |
Hover/Click |
| Total Volume and Open Interest |
1,216,820 |
1,824,295 |
+27,591 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Aug22 |
220718 |
1110.50 |
1120.00 |
1076.25 |
1115.25 |
+2.75 |
58,199 |
100,037 |
-2,629 |
Hover/Click |
|
Sep22 |
220718 |
1066.50 |
1091.00 |
1049.00 |
1089.75 |
+10.25 |
56,930 |
89,776 |
+3,089 |
Hover/Click |
|
Oct22 |
220718 |
1052.00 |
1068.50 |
1026.50 |
1067.50 |
+12.75 |
28,783 |
54,529 |
+1,946 |
Hover/Click |
|
Nov22 |
220718 |
1009.25 |
1041.00 |
998.75 |
1040.25 |
+14.75 |
16,912 |
33,329 |
-155 |
Hover/Click |
|
Dec22 |
220718 |
993.75 |
1010.50 |
967.50 |
1010.00 |
+16.00 |
24,884 |
56,236 |
+1,754 |
Hover/Click |
|
Jan23 |
220718 |
955.50 |
993.50 |
954.50 |
992.75 |
+17.00 |
7,312 |
29,893 |
+433 |
Hover/Click |
|
Feb23 |
220718 |
934.50 |
971.75 |
933.75 |
971.50 |
+17.25 |
3,497 |
15,629 |
+280 |
Hover/Click |
|
Mar23 |
220718 |
933.00 |
951.75 |
915.25 |
951.50 |
+17.00 |
3,326 |
18,292 |
+283 |
Hover/Click |
|
Apr23 |
220718 |
905.00 |
934.25 |
900.00 |
934.25 |
+17.00 |
1,608 |
10,474 |
-27 |
Hover/Click |
|
May23 |
220718 |
915.25 |
923.50 |
904.75 |
923.50 |
+16.50 |
1,327 |
7,354 |
+120 |
Hover/Click |
| Total Volume and Open Interest |
211,748 |
485,627 |
+5,187 |
|
| Ethanol(CBOT) |
|
Aug22 |
220718 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Sep22 |
220718 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Oct22 |
220718 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Nov22 |
220718 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Dec22 |
220718 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jan23 |
220718 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Feb23 |
220718 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Mar23 |
220718 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug22 |
220718 |
97.87 |
102.67 |
96.23 |
102.60 |
+5.01 |
30,271 |
26,410 |
-5,709 |
Hover/Click |
|
Sep22 |
220718 |
94.72 |
99.64 |
92.92 |
99.42 |
+4.85 |
58,252 |
81,149 |
+5,763 |
Hover/Click |
|
Oct22 |
220718 |
91.63 |
96.65 |
91.19 |
96.36 |
+4.62 |
48,446 |
47,463 |
+2,028 |
Hover/Click |
|
Nov22 |
220718 |
89.07 |
94.08 |
89.07 |
93.79 |
+4.42 |
22,437 |
22,753 |
+615 |
Hover/Click |
|
Dec22 |
220718 |
87.22 |
91.99 |
87.22 |
91.62 |
+4.19 |
21,520 |
112,104 |
+1,976 |
Hover/Click |
|
Jan23 |
220718 |
88.49 |
90.17 |
88.49 |
89.81 |
+3.99 |
6,202 |
10,954 |
+53 |
Hover/Click |
|
Feb23 |
220718 |
87.98 |
88.35 |
87.98 |
88.35 |
+3.84 |
2,847 |
4,317 |
+188 |
Hover/Click |
|
Mar23 |
220718 |
86.00 |
87.15 |
86.00 |
87.15 |
+3.72 |
3,148 |
12,049 |
-107 |
Hover/Click |
|
Apr23 |
220718 |
85.02 |
86.15 |
85.02 |
86.15 |
+3.63 |
616 |
4,499 |
-1 |
Hover/Click |
|
May23 |
220718 |
85.32 |
85.32 |
85.32 |
85.32 |
+3.58 |
627 |
3,762 |
+60 |
Hover/Click |
|
Jun23 |
220718 |
83.29 |
84.92 |
83.29 |
84.58 |
+3.51 |
4,871 |
33,479 |
+450 |
Hover/Click |
|
Jul23 |
220718 |
83.91 |
83.91 |
83.91 |
83.91 |
+3.45 |
233 |
3,072 |
+62 |
Hover/Click |
|
Aug23 |
220718 |
83.30 |
83.30 |
83.30 |
83.30 |
+3.40 |
100 |
2,232 |
+35 |
Hover/Click |
|
Sep23 |
220718 |
82.71 |
82.71 |
82.71 |
82.71 |
+3.34 |
311 |
5,422 |
+35 |
Hover/Click |
|
Oct23 |
220718 |
82.16 |
82.16 |
82.16 |
82.16 |
+3.30 |
93 |
2,636 |
-25 |
Hover/Click |
|
Nov23 |
220718 |
81.65 |
81.65 |
81.65 |
81.65 |
+3.25 |
211 |
4,379 |
+47 |
Hover/Click |
| Total Volume and Open Interest |
207,071 |
462,733 |
+6,920 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep22 |
220718 |
107.815 |
107.900 |
106.745 |
107.230 |
-0.680 |
42,040 |
58,660 |
+2,009 |
Hover/Click |
|
Dec22 |
220718 |
107.300 |
107.400 |
106.440 |
106.895 |
-0.690 |
94 |
697 |
+3 |
Hover/Click |
|
Mar23 |
220718 |
106.455 |
106.455 |
106.455 |
106.455 |
-0.755 |
3 |
16 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
42,137 |
59,374 |
+2,015 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep22 |
220718 |
67.96 |
68.60 |
67.93 |
68.18 |
+0.23 |
131,475 |
157,341 |
+2,713 |
Hover/Click |
|
Dec22 |
220718 |
68.20 |
68.61 |
68.10 |
68.22 |
+0.23 |
39 |
601 |
+2 |
Hover/Click |
|
Mar23 |
220718 |
68.05 |
68.61 |
68.05 |
68.22 |
+0.23 |
11 |
34 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
131,821 |
158,594 |
+2,604 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep22 |
220718 |
118.84 |
120.50 |
118.78 |
119.69 |
+0.97 |
138,400 |
225,671 |
+1,379 |
Hover/Click |
|
Dec22 |
220718 |
119.68 |
120.74 |
119.68 |
119.95 |
+0.97 |
236 |
4,860 |
+97 |
Hover/Click |
|
Mar23 |
220718 |
120.21 |
120.99 |
120.21 |
120.21 |
+0.96 |
2 |
414 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
139,008 |
232,163 |
+1,370 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep22 |
220718 |
76.76 |
77.52 |
76.76 |
77.10 |
+0.39 |
161,623 |
137,604 |
+8,490 |
Hover/Click |
|
Dec22 |
220718 |
76.83 |
77.50 |
76.78 |
77.10 |
+0.38 |
732 |
9,845 |
-149 |
Hover/Click |
|
Mar23 |
220718 |
77.24 |
77.49 |
77.13 |
77.13 |
+0.38 |
178 |
729 |
+88 |
Hover/Click |
|
Jun23 |
220718 |
77.15 |
77.53 |
77.15 |
77.15 |
+0.39 |
8 |
92 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
162,635 |
148,645 |
+8,433 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep22 |
220718 |
72.54 |
72.85 |
72.49 |
72.77 |
+0.27 |
195,767 |
228,796 |
+9,616 |
Hover/Click |
|
Dec22 |
220718 |
73.25 |
73.52 |
73.25 |
73.45 |
+0.28 |
187 |
1,438 |
+27 |
Hover/Click |
|
Mar23 |
220718 |
74.06 |
74.29 |
74.06 |
74.22 |
+0.28 |
15 |
1,020 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
196,506 |
233,095 |
+9,700 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep22 |
220718 |
102.93 |
103.23 |
102.62 |
102.81 |
+0.08 |
28,747 |
40,328 |
-438 |
Hover/Click |
|
Dec22 |
220718 |
103.80 |
104.06 |
103.48 |
103.66 |
+0.07 |
1 |
240 |
+0 |
Hover/Click |
|
Mar23 |
220718 |
105.17 |
105.17 |
104.48 |
104.48 |
+0.06 |
0 |
146 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
28,748 |
40,714 |
-438 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep22 |
220718 |
101.34 |
102.49 |
101.26 |
101.98 |
+0.71 |
301,539 |
670,107 |
+6,138 |
Hover/Click |
|
Dec22 |
220718 |
102.06 |
103.21 |
102.00 |
102.71 |
+0.71 |
3,082 |
9,917 |
-448 |
Hover/Click |
|
Mar23 |
220718 |
103.10 |
103.94 |
102.82 |
103.44 |
+0.70 |
436 |
883 |
-87 |
Hover/Click |
| Total Volume and Open Interest |
306,444 |
685,653 |
+5,647 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep22 |
220718 |
479.75 |
486.00 |
479.75 |
482.63 |
+1.50 |
59,001 |
201,244 |
+2,539 |
Hover/Click |
|
Dec22 |
220718 |
473.50 |
475.75 |
473.50 |
474.38 |
+1.50 |
0 |
503 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
59,005 |
201,752 |
+2,539 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Aug22 |
220718 |
184.10 |
186.05 |
183.20 |
183.80 |
-0.70 |
6,124 |
39,332 |
+1,050 |
|
|
Sep22 |
220718 |
182.80 |
184.40 |
181.60 |
182.20 |
-0.70 |
334 |
2,526 |
-59 |
Hover/Click |
|
Oct22 |
220718 |
180.80 |
182.85 |
180.20 |
180.80 |
-0.70 |
14 |
18 |
+0 |
|
|
Nov22 |
220718 |
179.45 |
181.20 |
178.90 |
179.45 |
-0.70 |
|
|
|
|
| Total Volume and Open Interest |
6,472 |
41,876 |
+991 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220718 |
140~010 |
140~140 |
138~120 |
139~080 |
-0~250 |
358,712 |
1,175,408 |
-6,872 |
Hover/Click |
|
Dec22 |
220718 |
139~190 |
139~300 |
137~300 |
138~230 |
-0~240 |
17 |
57 |
+4 |
Hover/Click |
|
Mar23 |
220718 |
138~230 |
138~230 |
138~230 |
138~230 |
-0~240 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
358,729 |
1,175,465 |
-6,868 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220718 |
118~210 |
118~295 |
118~000 |
118~150 |
-0~055 |
1,657,510 |
3,446,508 |
-27,491 |
Hover/Click |
|
Dec22 |
220718 |
118~180 |
118~270 |
117~300 |
118~120 |
-0~060 |
114 |
331 |
-7 |
Hover/Click |
|
Mar23 |
220718 |
118~120 |
118~120 |
118~120 |
118~120 |
-0~060 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,657,624 |
3,446,839 |
-27,498 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220718 |
112~002 |
112~064 |
111~212 |
111~306 |
-0~016 |
1,186,974 |
3,953,177 |
-25,422 |
Hover/Click |
|
Dec22 |
220718 |
111~310 |
111~310 |
111~260 |
111~310 |
-0~016 |
|
|
|
Hover/Click |
|
Mar23 |
220718 |
111~310 |
111~310 |
111~310 |
111~310 |
-0~016 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,186,974 |
3,953,178 |
-25,422 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220718 |
104~231 |
104~251 |
104~196 |
104~220 |
-0~006 |
702,975 |
2,077,893 |
-14,013 |
Hover/Click |
|
Dec22 |
220718 |
104~210 |
104~210 |
104~210 |
104~210 |
-0~006 |
|
|
|
Hover/Click |
|
Mar23 |
220718 |
104~210 |
104~210 |
104~210 |
104~210 |
-0~006 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
702,975 |
2,077,893 |
-14,013 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Sep22 |
220718 |
96.560 |
96.565 |
96.510 |
96.560 |
unch |
293,370 |
1,012,609 |
-27,792 |
|
|
Dec22 |
220718 |
96.120 |
96.145 |
96.085 |
96.135 |
+0.010 |
344,305 |
1,605,321 |
+11,452 |
|
|
Mar23 |
220718 |
96.295 |
96.320 |
96.245 |
96.300 |
+0.020 |
266,749 |
1,066,044 |
-27,281 |
|
|
Jun23 |
220718 |
96.460 |
96.505 |
96.425 |
96.465 |
unch |
160,695 |
764,796 |
+4,445 |
|
|
Sep23 |
220718 |
96.670 |
96.700 |
96.605 |
96.640 |
-0.020 |
120,228 |
816,587 |
+2,659 |
|
|
Dec23 |
220718 |
96.815 |
96.850 |
96.735 |
96.775 |
-0.030 |
129,283 |
1,047,036 |
-10,357 |
|
|
Mar24 |
220718 |
96.930 |
96.970 |
96.855 |
96.895 |
-0.030 |
79,615 |
447,077 |
-4,678 |
|
|
Jun24 |
220718 |
97.030 |
97.080 |
96.960 |
97.005 |
-0.035 |
61,152 |
420,235 |
-1,391 |
|
|
Sep24 |
220718 |
97.115 |
97.160 |
97.025 |
97.075 |
-0.040 |
62,593 |
415,278 |
+800 |
|
|
Dec24 |
220718 |
97.155 |
97.205 |
97.060 |
97.120 |
-0.040 |
78,496 |
695,647 |
-4,050 |
|
|
Mar25 |
220718 |
97.190 |
97.240 |
97.095 |
97.160 |
-0.035 |
36,512 |
234,364 |
+1,254 |
|
|
Jun25 |
220718 |
97.220 |
97.250 |
97.110 |
97.180 |
-0.030 |
37,238 |
149,642 |
-772 |
|
|
Sep25 |
220718 |
97.205 |
97.245 |
97.105 |
97.180 |
-0.025 |
38,421 |
136,900 |
-2,902 |
|
|
Dec25 |
220718 |
97.185 |
97.225 |
97.085 |
97.165 |
-0.025 |
35,133 |
134,303 |
-211 |
|
|
Mar26 |
220718 |
97.170 |
97.205 |
97.075 |
97.155 |
-0.020 |
23,907 |
68,621 |
-1,336 |
|
|
Jun26 |
220718 |
97.145 |
97.185 |
97.055 |
97.135 |
-0.020 |
30,130 |
71,919 |
-361 |
|
|
Sep26 |
220718 |
97.130 |
97.165 |
97.040 |
97.115 |
-0.020 |
22,786 |
96,925 |
+330 |
|
|
Dec26 |
220718 |
97.100 |
97.130 |
97.005 |
97.080 |
-0.020 |
24,469 |
72,390 |
+85 |
|
| Total Volume and Open Interest |
1,949,878 |
9,624,121 |
-63,241 |
|
| Ultra T-Bond(CBOT) |
|
Sep22 |
220718 |
155~11 |
155~24 |
152~17 |
153~26 |
-1~09 |
196,020 |
1,311,124 |
+9,966 |
|
|
Dec22 |
220718 |
153~20 |
155~04 |
152~20 |
153~20 |
-1~09 |
|
|
|
|
|
Mar23 |
220718 |
153~20 |
153~20 |
153~20 |
153~20 |
-1~09 |
|
|
|
|
| Total Volume and Open Interest |
196,020 |
1,311,124 |
+9,966 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Sep22 |
220718 |
128~010 |
128~120 |
127~020 |
127~235 |
-0~105 |
285,365 |
1,176,006 |
-12,968 |
|
|
Dec22 |
220718 |
127~220 |
127~220 |
127~220 |
127~220 |
-0~105 |
0 |
1 |
+0 |
|
|
Mar23 |
220718 |
127~220 |
127~220 |
127~220 |
127~220 |
-0~105 |
|
|
|
|
| Total Volume and Open Interest |
285,365 |
1,176,007 |
-12,968 |
|
| 30 Day Federal Funds(CBOT) |
|
Jul22 |
220718 |
98.317 |
98.317 |
98.315 |
98.315 |
unch |
41,502 |
380,872 |
+3,487 |
|
|
Aug22 |
220718 |
97.630 |
97.630 |
97.605 |
97.625 |
unch |
215,890 |
305,535 |
-3,041 |
|
|
Sep22 |
220718 |
97.435 |
97.440 |
97.410 |
97.440 |
unch |
41,263 |
125,903 |
-2,610 |
|
|
Oct22 |
220718 |
97.005 |
97.010 |
96.960 |
97.005 |
unch |
92,762 |
199,606 |
-3,827 |
|
|
Nov22 |
220718 |
96.655 |
96.660 |
96.610 |
96.660 |
unch |
62,217 |
199,387 |
-5,132 |
|
|
Dec22 |
220718 |
96.550 |
96.560 |
96.505 |
96.555 |
unch |
24,437 |
72,908 |
-2,902 |
|
| Total Volume and Open Interest |
623,500 |
1,687,320 |
-15,951 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep22 |
220718 |
149.39 |
149.53 |
149.21 |
149.43 |
+0.15 |
807 |
14,936 |
+77 |
Hover/Click |
|
Dec22 |
220718 |
149.43 |
149.43 |
149.43 |
149.43 |
+0.15 |
|
|
|
Hover/Click |
|
Mar23 |
220718 |
149.20 |
149.20 |
149.20 |
149.20 |
+0.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
807 |
14,936 |
+77 |
|
| Euro-Buxl(EUREX) |
|
Sep22 |
220718 |
173.90 |
174.52 |
169.94 |
170.68 |
-3.18 |
78,775 |
225,480 |
+48 |
|
|
Dec22 |
220718 |
169.14 |
169.14 |
169.14 |
169.14 |
-3.18 |
|
|
|
|
|
Mar23 |
220718 |
167.66 |
167.66 |
167.66 |
167.66 |
-3.18 |
|
|
|
|
| Total Volume and Open Interest |
78,775 |
225,480 |
+48 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep22 |
220718 |
152.95 |
153.32 |
151.47 |
151.92 |
-1.18 |
785,110 |
1,421,684 |
+6,439 |
Hover/Click |
|
Dec22 |
220718 |
150.00 |
150.00 |
149.11 |
149.38 |
-1.18 |
1 |
169 |
-2 |
Hover/Click |
|
Mar23 |
220718 |
149.90 |
149.90 |
149.90 |
149.90 |
-1.18 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
785,111 |
1,421,853 |
+6,437 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep22 |
220718 |
125.90 |
126.08 |
125.27 |
125.49 |
-0.47 |
560,623 |
1,750,916 |
+22,844 |
Hover/Click |
|
Dec22 |
220718 |
124.89 |
124.89 |
124.89 |
124.89 |
-0.47 |
0 |
2 |
+0 |
Hover/Click |
|
Mar23 |
220718 |
123.18 |
123.18 |
123.18 |
123.18 |
-0.47 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
560,623 |
1,750,918 |
+22,844 |
|
| Euro-Schatz(EUREX) |
|
Sep22 |
220718 |
109.67 |
109.75 |
109.49 |
109.56 |
-0.12 |
599,215 |
2,381,610 |
+85,672 |
|
|
Dec22 |
220718 |
109.25 |
109.25 |
109.25 |
109.25 |
-0.12 |
0 |
11 |
+0 |
|
|
Mar23 |
220718 |
109.12 |
109.12 |
109.12 |
109.12 |
-0.12 |
|
|
|
|
| Total Volume and Open Interest |
599,215 |
2,381,621 |
+85,672 |
|
| 3-Mth Euribor(EUREX) |
|
Sep22 |
220718 |
99.265 |
99.265 |
99.265 |
99.265 |
-0.005 |
0 |
1,287 |
+0 |
|
|
Dec22 |
220718 |
98.745 |
98.745 |
98.745 |
98.745 |
-0.030 |
0 |
193 |
+0 |
|
|
Mar23 |
220718 |
98.550 |
98.550 |
98.550 |
98.550 |
-0.060 |
0 |
200 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,197 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Sep22 |
220718 |
115~07 |
115~23 |
114~30 |
115~00 |
-0~20 |
224,998 |
590,382 |
-3,376 |
Hover/Click |
|
Dec22 |
220718 |
114~09 |
114~09 |
114~09 |
114~09 |
-0~20 |
0 |
68 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
224,998 |
590,450 |
-3,376 |
|
| 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 |
220718 |
99.265 |
99.280 |
99.250 |
99.260 |
-0.015 |
155,373 |
522,265 |
-5,067 |
|
|
Dec22 |
220718 |
98.770 |
98.780 |
98.715 |
98.745 |
-0.030 |
169,591 |
728,204 |
-927 |
|
|
Mar23 |
220718 |
98.585 |
98.605 |
98.505 |
98.550 |
-0.055 |
121,523 |
669,706 |
+7,486 |
|
| Total Volume and Open Interest |
1,270,764 |
4,749,723 |
+29,292 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep22 |
220718 |
97.02 |
97.05 |
96.98 |
97.01 |
-0.02 |
39,073 |
191,866 |
+6,185 |
|
|
Dec22 |
220718 |
96.37 |
96.39 |
96.30 |
96.34 |
-0.03 |
37,593 |
212,522 |
+9,450 |
|
|
Mar23 |
220718 |
96.24 |
96.25 |
96.15 |
96.18 |
-0.05 |
24,746 |
125,397 |
+5,766 |
|
|
Jun23 |
220718 |
96.32 |
96.32 |
96.20 |
96.24 |
-0.06 |
13,858 |
114,260 |
+140 |
|
|
Sep23 |
220718 |
96.41 |
96.41 |
96.28 |
96.32 |
-0.07 |
15,745 |
120,248 |
+1,473 |
|
|
Dec23 |
220718 |
96.47 |
96.47 |
96.37 |
96.40 |
-0.07 |
7,810 |
71,447 |
+1,658 |
|
|
Mar24 |
220718 |
96.50 |
96.50 |
96.41 |
96.45 |
-0.06 |
6,483 |
58,534 |
+916 |
|
|
Jun24 |
220718 |
96.56 |
96.56 |
96.44 |
96.48 |
-0.06 |
6,659 |
35,887 |
+1,868 |
|
|
Sep24 |
220718 |
96.51 |
96.51 |
96.49 |
96.49 |
-0.07 |
1 |
766 |
+0 |
|
|
Dec24 |
220718 |
96.49 |
96.49 |
96.49 |
96.49 |
-0.06 |
0 |
127 |
+0 |
|
| Total Volume and Open Interest |
151,968 |
931,293 |
+27,456 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep22 |
220718 |
96.58 |
96.59 |
96.46 |
96.53 |
-0.03 |
125,081 |
986,329 |
-4,179 |
|
|
Dec22 |
220718 |
96.53 |
96.53 |
96.53 |
96.53 |
-0.03 |
|
|
|
|
| Total Volume and Open Interest |
125,081 |
986,329 |
-4,179 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep22 |
220718 |
96.86 |
96.86 |
96.75 |
96.79 |
-0.05 |
189,092 |
813,812 |
+32,766 |
|
|
Dec22 |
220718 |
96.79 |
96.79 |
96.79 |
96.79 |
-0.05 |
|
|
|
|
| Total Volume and Open Interest |
189,092 |
813,812 |
+32,766 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Aug22 |
220718 |
1706.4 |
1722.0 |
1704.4 |
1710.2 |
+6.6 |
266,354 |
265,723 |
-11,474 |
Hover/Click |
|
Oct22 |
220718 |
1713.2 |
1729.7 |
1712.1 |
1717.7 |
+6.1 |
5,761 |
18,707 |
+1,381 |
Hover/Click |
|
Dec22 |
220718 |
1725.1 |
1740.4 |
1722.6 |
1728.2 |
+6.0 |
64,224 |
245,802 |
+25,359 |
Hover/Click |
|
Feb23 |
220718 |
1736.4 |
1752.0 |
1734.8 |
1740.3 |
+6.0 |
907 |
7,264 |
+110 |
Hover/Click |
|
Apr23 |
220718 |
1757.6 |
1759.5 |
1749.7 |
1752.1 |
+5.8 |
460 |
6,043 |
+233 |
Hover/Click |
|
Jun23 |
220718 |
1765.7 |
1768.3 |
1763.5 |
1763.5 |
+5.7 |
138 |
3,088 |
-29 |
Hover/Click |
|
Aug23 |
220718 |
1769.1 |
1774.2 |
1768.8 |
1774.2 |
+5.7 |
35 |
322 |
-23 |
Hover/Click |
|
Oct23 |
220718 |
1784.6 |
1784.6 |
1784.6 |
1784.6 |
+5.7 |
4 |
45 |
+0 |
Hover/Click |
|
Dec23 |
220718 |
1794.7 |
1794.7 |
1794.7 |
1794.7 |
+5.7 |
10 |
591 |
+2 |
Hover/Click |
|
Feb24 |
220718 |
1804.0 |
1804.0 |
1804.0 |
1804.0 |
+11.2 |
|
|
|
Hover/Click |
|
Apr24 |
220718 |
1813.0 |
1813.0 |
1813.0 |
1813.0 |
+11.2 |
|
|
|
Hover/Click |
|
Jun24 |
220718 |
1821.9 |
1821.9 |
1821.9 |
1821.9 |
+11.2 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
339,734 |
552,130 |
+16,578 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Jul22 |
220718 |
1881.0 |
1882.5 |
1859.0 |
1879.1 |
+24.3 |
382 |
280 |
-18 |
Hover/Click |
|
Sep22 |
220718 |
1867.5 |
1895.0 |
1858.5 |
1884.0 |
+24.6 |
82,273 |
121,935 |
+3,954 |
Hover/Click |
|
Dec22 |
220718 |
1880.5 |
1908.5 |
1871.0 |
1896.3 |
+22.2 |
4,068 |
22,433 |
+716 |
Hover/Click |
|
Mar23 |
220718 |
1901.5 |
1914.0 |
1891.5 |
1908.6 |
+19.7 |
237 |
2,563 |
+30 |
Hover/Click |
|
May23 |
220718 |
1919.0 |
1923.0 |
1919.0 |
1919.0 |
+19.2 |
26 |
161 |
+3 |
Hover/Click |
|
Jul23 |
220718 |
1931.3 |
1931.3 |
1931.3 |
1931.3 |
+19.2 |
21 |
139 |
+11 |
Hover/Click |
|
Sep23 |
220718 |
1944.1 |
1944.1 |
1944.1 |
1944.1 |
+19.1 |
11 |
11 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
87,313 |
149,088 |
+4,678 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul22 |
220718 |
864.8 |
864.8 |
864.8 |
864.8 |
+20.6 |
12 |
14 |
+6 |
Hover/Click |
|
Oct22 |
220718 |
833.8 |
863.7 |
830.7 |
856.0 |
+25.1 |
16,605 |
73,278 |
-105 |
Hover/Click |
|
Jan23 |
220718 |
838.0 |
863.0 |
837.0 |
856.9 |
+23.9 |
395 |
2,826 |
+150 |
Hover/Click |
|
Apr23 |
220718 |
860.5 |
860.5 |
860.5 |
860.5 |
+23.8 |
110 |
151 |
+83 |
Hover/Click |
| Total Volume and Open Interest |
17,132 |
76,532 |
+136 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep22 |
220718 |
1837.50 |
1892.50 |
1834.50 |
1849.10 |
+19.70 |
1,656 |
6,321 |
-2 |
Hover/Click |
|
Dec22 |
220718 |
1878.00 |
1878.00 |
1856.00 |
1860.80 |
+19.80 |
20 |
180 |
+10 |
Hover/Click |
|
Mar23 |
220718 |
1866.30 |
1866.30 |
1866.30 |
1866.30 |
+20.00 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,676 |
6,505 |
+8 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Jul22 |
220718 |
331.40 |
336.05 |
331.40 |
334.80 |
+11.35 |
591 |
1,391 |
-229 |
Hover/Click |
|
Sep22 |
220718 |
324.65 |
337.10 |
321.70 |
334.60 |
+11.20 |
71,196 |
109,692 |
-150 |
Hover/Click |
|
Dec22 |
220718 |
325.00 |
337.65 |
322.05 |
335.35 |
+11.60 |
6,534 |
38,244 |
+147 |
Hover/Click |
|
Mar23 |
220718 |
325.90 |
338.15 |
322.65 |
335.75 |
+11.50 |
2,881 |
14,108 |
+59 |
Hover/Click |
|
May23 |
220718 |
331.00 |
338.00 |
323.80 |
335.65 |
+11.20 |
1,018 |
1,700 |
+239 |
Hover/Click |
| Total Volume and Open Interest |
82,759 |
174,347 |
+195 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220718 |
31298 |
31614 |
30947 |
31047 |
-200 |
172,967 |
67,987 |
+682 |
Hover/Click |
|
Dec22 |
220718 |
31339 |
31687 |
31055 |
31143 |
-192 |
115 |
274 |
-8 |
Hover/Click |
|
Mar23 |
220718 |
31296 |
31695 |
31287 |
31296 |
-196 |
|
|
|
Hover/Click |
|
Jun23 |
220718 |
31375 |
31779 |
31375 |
31375 |
-197 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
173,082 |
68,261 |
+674 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep22 |
220718 |
3878.50 |
3909.50 |
3820.25 |
3833.75 |
-31.25 |
1,916,260 |
2,302,872 |
+14,126 |
Hover/Click |
|
Dec22 |
220718 |
3890.00 |
3925.50 |
3837.75 |
3850.25 |
-31.50 |
4,171 |
29,501 |
-153 |
Hover/Click |
|
Mar23 |
220718 |
3912.00 |
3948.50 |
3862.50 |
3874.50 |
-31.25 |
37 |
2,931 |
+4 |
Hover/Click |
|
Jun23 |
220718 |
3895.00 |
3944.50 |
3895.00 |
3895.00 |
-32.75 |
50 |
859 |
+50 |
Hover/Click |
| Total Volume and Open Interest |
1,920,518 |
2,338,428 |
+14,027 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep22 |
220718 |
12043.50 |
12186.50 |
11857.00 |
11907.00 |
-100.50 |
654,560 |
254,046 |
+1,548 |
Hover/Click |
|
Dec22 |
220718 |
12126.25 |
12257.50 |
11936.50 |
11979.75 |
-101.25 |
602 |
2,472 |
+126 |
Hover/Click |
|
Mar23 |
220718 |
12076.00 |
12328.75 |
12055.00 |
12076.00 |
-100.00 |
0 |
47 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
655,162 |
256,566 |
+1,674 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep22 |
220718 |
2312.80 |
2338.60 |
2293.30 |
2298.80 |
-5.60 |
10,442 |
56,841 |
+254 |
Hover/Click |
|
Dec22 |
220718 |
2308.40 |
2341.20 |
2307.50 |
2308.40 |
-2.20 |
0 |
1 |
+0 |
Hover/Click |
|
Mar23 |
220718 |
2312.80 |
2312.80 |
2312.80 |
2312.80 |
-2.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
10,442 |
56,842 |
+254 |
|
| Volatility Index(CBOE) |
|
Jul22 |
220718 |
25.20 |
26.13 |
24.77 |
25.70 |
+0.49 |
65,513 |
49,324 |
-5,937 |
|
|
Aug22 |
220718 |
26.50 |
27.60 |
26.20 |
27.40 |
+0.84 |
70,832 |
121,913 |
+6,030 |
|
|
Sep22 |
220718 |
27.80 |
28.55 |
27.41 |
28.39 |
+0.59 |
28,435 |
41,893 |
+3,589 |
|
|
Oct22 |
220718 |
28.66 |
29.26 |
28.30 |
29.10 |
+0.43 |
12,265 |
25,096 |
+924 |
|
| Total Volume and Open Interest |
193,461 |
290,837 |
+6,681 |
|
| S & P 600(CME) |
|
Sep22 |
220718 |
1138.80 |
1138.80 |
1138.80 |
1138.80 |
-0.10 |
|
|
|
|
|
Dec22 |
220718 |
1141.70 |
1141.70 |
1141.70 |
1141.70 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep22 |
220718 |
1749.90 |
1776.30 |
1733.50 |
1738.80 |
-5.70 |
206,701 |
583,770 |
+450 |
Hover/Click |
|
Dec22 |
220718 |
1752.60 |
1781.50 |
1740.40 |
1745.00 |
-5.50 |
26 |
3,477 |
+11 |
Hover/Click |
|
Mar23 |
220718 |
1749.80 |
1767.80 |
1749.80 |
1749.80 |
-4.70 |
1 |
3 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
206,728 |
587,250 |
+462 |
|
| Nikkei 225(CME) |
|
Sep22 |
220718 |
27030 |
27250 |
26915 |
26945 |
-75 |
3,815 |
12,968 |
-33 |
|
|
Dec22 |
220718 |
26745 |
27050 |
26745 |
26745 |
-70 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
3,815 |
12,970 |
-33 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep22 |
220718 |
26710 |
27155 |
26610 |
27090 |
+670 |
55,935 |
114,582 |
-240 |
|
|
Dec22 |
220718 |
26515 |
26870 |
26515 |
26870 |
+665 |
0 |
13,160 |
+0 |
|
|
Mar23 |
220718 |
26815 |
26815 |
26815 |
26815 |
+670 |
0 |
346 |
+0 |
|
| Total Volume and Open Interest |
55,935 |
142,659 |
-240 |
|
| Nikkei 225 Mini(JPX) |
|
Sep22 |
220715 |
26760 |
26855 |
26540 |
26760 |
+60 |
379,749 |
371,658 |
-9,231 |
|
|
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 |
220715 |
26760 |
26860 |
26540 |
26760 |
+60 |
30,206 |
215,373 |
+1,284 |
|
|
Dec22 |
220715 |
26530 |
26620 |
26320 |
26530 |
+60 |
80 |
32,373 |
+25 |
|
|
Mar23 |
220715 |
26440 |
26480 |
26440 |
26460 |
+60 |
0 |
5,771 |
+0 |
|
| Total Volume and Open Interest |
30,286 |
300,122 |
+1,457 |
|
| Nikkei 225(CME) Yen |
|
Sep22 |
220718 |
26995 |
27215 |
26880 |
26920 |
-60 |
32,343 |
59,678 |
+105 |
|
|
Dec22 |
220718 |
26695 |
26955 |
26680 |
26695 |
-60 |
0 |
18 |
+0 |
|
|
Mar23 |
220718 |
26595 |
26595 |
26595 |
26595 |
-60 |
|
|
|
|
| Total Volume and Open Interest |
32,343 |
59,696 |
+105 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep22 |
220718 |
26920 |
26920 |
26920 |
26920 |
-60 |
|
|
|
|
|
Dec22 |
220718 |
26700 |
26700 |
26700 |
26700 |
-60 |
|
|
|
|
|
Mar23 |
220718 |
26600 |
26600 |
26600 |
26600 |
-60 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Aug22 |
220718 |
6075.5 |
6132.5 |
6024.5 |
6087.5 |
+55.5 |
52,117 |
191,263 |
+38,550 |
|
|
Sep22 |
220718 |
6072.5 |
6117.0 |
6028.0 |
6085.0 |
+56.0 |
90 |
10,128 |
+6 |
|
|
Oct22 |
220718 |
6084.0 |
6084.0 |
6080.0 |
6080.0 |
|
|
|
|
|
|
Dec22 |
220718 |
6075.5 |
6075.5 |
6075.5 |
6075.5 |
+58.5 |
1 |
14,526 |
+0 |
|
|
Mar23 |
220718 |
6080.0 |
6080.0 |
6080.0 |
6080.0 |
+58.0 |
|
|
|
|
|
Jun23 |
220718 |
5968.5 |
5968.5 |
5968.5 |
5968.5 |
+54.5 |
|
|
|
|
| Total Volume and Open Interest |
124,776 |
330,651 |
-50,087 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jul22 |
220718 |
20301 |
20896 |
20074 |
20846 |
+564 |
122,607 |
125,108 |
+1,582 |
|
|
Aug22 |
220718 |
20211 |
20855 |
20050 |
20807 |
+569 |
793 |
3,012 |
+33 |
|
|
Sep22 |
220718 |
20150 |
20771 |
20000 |
20754 |
+569 |
323 |
13,279 |
-35 |
|
| Total Volume and Open Interest |
124,287 |
152,383 |
+1,822 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep22 |
220718 |
12854.0 |
13054.0 |
12822.0 |
12923.0 |
+64.0 |
79,047 |
100,442 |
+1,229 |
|
|
Dec22 |
220718 |
12910.0 |
13039.0 |
12846.0 |
12934.0 |
+64.0 |
36 |
80 |
-1 |
|
|
Mar23 |
220718 |
12971.0 |
12971.0 |
12971.0 |
12971.0 |
+64.0 |
6 |
5 |
+2 |
|
| Total Volume and Open Interest |
79,089 |
100,527 |
+1,230 |
|
| Mini-DAX(EUREX) |
|
Sep22 |
220718 |
12868.0 |
13054.0 |
12822.0 |
12923.0 |
+64.0 |
50,862 |
15,122 |
+988 |
|
|
Dec22 |
220718 |
12947.0 |
13053.0 |
12847.0 |
12934.0 |
+64.0 |
50 |
64 |
-7 |
|
|
Mar23 |
220718 |
12971.0 |
12971.0 |
12971.0 |
12971.0 |
+64.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
50,912 |
15,187 |
+981 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep22 |
220718 |
3475 |
3527 |
3467 |
3500 |
+28 |
1,105,785 |
4,630,508 |
+57,590 |
|
|
Dec22 |
220718 |
3482 |
3517 |
3474 |
3492 |
+28 |
18,892 |
206,204 |
+18,835 |
|
|
Mar23 |
220718 |
3489 |
3489 |
3489 |
3489 |
+28 |
26 |
6,021 |
+8 |
|
| Total Volume and Open Interest |
1,124,753 |
4,853,172 |
+76,433 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep22 |
220718 |
11013 |
11105 |
10889 |
11003 |
+60 |
34,069 |
165,355 |
-410 |
|
|
Dec22 |
220718 |
11053 |
11053 |
10886 |
10998 |
+60 |
22 |
399 |
+19 |
|
|
Mar23 |
220718 |
10906 |
10906 |
10906 |
10906 |
+60 |
|
|
|
|
| Total Volume and Open Interest |
34,091 |
165,754 |
-391 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep22 |
220718 |
7128.50 |
7222.00 |
7108.00 |
7170.00 |
+52.00 |
129,013 |
589,532 |
+573 |
|
|
Dec22 |
220718 |
7176.00 |
7176.00 |
7176.00 |
7176.00 |
+52.00 |
53 |
2,411 |
+5 |
|
|
Mar23 |
220718 |
7167.50 |
7167.50 |
7167.50 |
7167.50 |
+52.00 |
|
|
|
|
| Total Volume and Open Interest |
129,066 |
591,943 |
+578 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep22 |
220718 |
6488.0 |
6594.0 |
6470.0 |
6581.0 |
+79.0 |
43,200 |
256,034 |
+740 |
|
|
Dec22 |
220718 |
6582.0 |
6582.0 |
6582.0 |
6582.0 |
+79.0 |
0 |
405 |
+0 |
|
|
Mar23 |
220718 |
6515.0 |
6515.0 |
6515.0 |
6515.0 |
+79.0 |
|
|
|
|
| Total Volume and Open Interest |
43,224 |
256,742 |
+762 |
|
| FTSE MIB(ISE) |
|
Sep22 |
220718 |
20905.00 |
21280.00 |
20800.00 |
21122.00 |
+268.00 |
34,619 |
92,275 |
+6,668 |
|
|
Dec22 |
220718 |
20750.00 |
21005.00 |
20710.00 |
20967.00 |
+265.00 |
29 |
676 |
+15 |
|
|
Mar23 |
220718 |
20847.00 |
20847.00 |
20847.00 |
20847.00 |
+265.00 |
|
|
|
|
| Total Volume and Open Interest |
34,648 |
92,951 |
+6,683 |
|
| KOSPI 200(KFE) |
|
Sep22 |
220718 |
311.45 |
316.00 |
310.85 |
316.00 |
+8.00 |
355,354 |
294,226 |
-11,446 |
|
|
Dec22 |
220718 |
312.00 |
316.50 |
311.00 |
316.50 |
+7.60 |
434 |
19,659 |
+774 |
|
|
Mar23 |
220718 |
314.45 |
314.45 |
313.20 |
313.95 |
+9.95 |
0 |
4,169 |
+583 |
|
| Total Volume and Open Interest |
355,792 |
339,294 |
-9,799 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Aug22 |
220718 |
670.00 |
682.40 |
668.05 |
680.55 |
+22.25 |
244 |
1,501 |
+200 |
|
|
Sep22 |
220718 |
678.05 |
678.05 |
678.05 |
678.05 |
+22.25 |
|
|
|
|
|
Oct22 |
220718 |
675.55 |
675.55 |
675.55 |
675.55 |
|
|
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
