|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed July 27, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Aug22 |
220727 |
1532.00 |
1582.75 |
1531.25 |
1578.75 |
+46.00 |
24,846 |
28,478 |
-3,246 |
Hover/Click |
|
Sep22 |
220727 |
1399.00 |
1431.25 |
1386.50 |
1424.50 |
+24.75 |
18,226 |
25,790 |
+1,346 |
Hover/Click |
|
Nov22 |
220727 |
1383.00 |
1416.50 |
1371.75 |
1410.00 |
+26.25 |
86,705 |
322,617 |
-213 |
Hover/Click |
|
Jan23 |
220727 |
1389.25 |
1422.50 |
1378.75 |
1416.50 |
+26.00 |
11,764 |
62,167 |
+592 |
Hover/Click |
|
Mar23 |
220727 |
1389.00 |
1418.75 |
1376.75 |
1412.50 |
+23.00 |
7,713 |
58,064 |
+134 |
Hover/Click |
|
May23 |
220727 |
1386.75 |
1416.00 |
1376.50 |
1410.25 |
+21.00 |
4,923 |
39,156 |
+769 |
Hover/Click |
|
Jul23 |
220727 |
1387.25 |
1411.50 |
1373.25 |
1405.50 |
+20.00 |
4,400 |
36,712 |
+592 |
Hover/Click |
|
Aug23 |
220727 |
1374.75 |
1383.00 |
1350.75 |
1378.75 |
+18.25 |
60 |
640 |
+18 |
Hover/Click |
|
Sep23 |
220727 |
1314.75 |
1330.25 |
1314.75 |
1327.50 |
+16.75 |
48 |
962 |
+28 |
Hover/Click |
|
Nov23 |
220727 |
1292.50 |
1311.25 |
1279.75 |
1306.50 |
+15.25 |
925 |
15,226 |
+246 |
Hover/Click |
|
Jan24 |
220727 |
1305.75 |
1313.25 |
1305.75 |
1309.25 |
+15.25 |
15 |
785 |
+8 |
Hover/Click |
|
Mar24 |
220727 |
1300.75 |
1303.50 |
1300.75 |
1300.75 |
+15.00 |
0 |
188 |
+0 |
Hover/Click |
|
May24 |
220727 |
1296.25 |
1298.00 |
1296.25 |
1296.25 |
+14.75 |
0 |
952 |
+0 |
Hover/Click |
|
Jul24 |
220727 |
1294.75 |
1295.00 |
1294.75 |
1294.75 |
+15.00 |
0 |
120 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
159,629 |
592,690 |
+276 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Aug22 |
220727 |
472.40 |
491.40 |
470.60 |
488.90 |
+16.50 |
26,478 |
24,255 |
-8,009 |
Hover/Click |
|
Sep22 |
220727 |
435.00 |
450.50 |
432.60 |
446.00 |
+11.00 |
22,551 |
60,662 |
+2,754 |
Hover/Click |
|
Oct22 |
220727 |
418.50 |
432.40 |
415.40 |
427.90 |
+8.90 |
7,162 |
40,130 |
+99 |
Hover/Click |
|
Dec22 |
220727 |
417.10 |
430.60 |
414.00 |
426.10 |
+8.30 |
46,783 |
177,381 |
+1,812 |
Hover/Click |
|
Jan23 |
220727 |
414.70 |
427.20 |
411.40 |
423.30 |
+8.00 |
5,016 |
31,026 |
+275 |
Hover/Click |
|
Mar23 |
220727 |
409.50 |
419.80 |
405.60 |
416.20 |
+6.30 |
4,284 |
27,817 |
+888 |
Hover/Click |
|
May23 |
220727 |
405.80 |
414.60 |
401.60 |
411.70 |
+5.80 |
1,907 |
14,698 |
+549 |
Hover/Click |
|
Jul23 |
220727 |
400.10 |
410.60 |
398.80 |
408.50 |
+5.50 |
1,106 |
9,694 |
+215 |
Hover/Click |
|
Aug23 |
220727 |
393.30 |
402.00 |
392.20 |
401.40 |
+4.90 |
118 |
1,811 |
+13 |
Hover/Click |
|
Sep23 |
220727 |
384.30 |
392.60 |
383.70 |
392.10 |
+4.20 |
75 |
1,632 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
115,645 |
393,982 |
-1,378 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Aug22 |
220727 |
60.40 |
62.50 |
60.10 |
61.18 |
+0.76 |
19,270 |
23,367 |
-6,879 |
Hover/Click |
|
Sep22 |
220727 |
58.79 |
60.69 |
58.40 |
59.85 |
+1.06 |
25,842 |
52,231 |
+1,187 |
Hover/Click |
|
Oct22 |
220727 |
58.20 |
60.04 |
57.82 |
59.32 |
+1.17 |
7,410 |
33,691 |
+402 |
Hover/Click |
|
Dec22 |
220727 |
57.95 |
59.84 |
57.64 |
59.19 |
+1.24 |
36,975 |
136,641 |
+1,615 |
Hover/Click |
|
Jan23 |
220727 |
57.81 |
59.66 |
57.52 |
59.08 |
+1.25 |
3,798 |
36,913 |
+811 |
Hover/Click |
|
Mar23 |
220727 |
57.56 |
59.34 |
57.25 |
58.74 |
+1.19 |
3,384 |
30,430 |
-81 |
Hover/Click |
|
May23 |
220727 |
57.28 |
59.01 |
56.99 |
58.45 |
+1.16 |
1,526 |
22,905 |
+181 |
Hover/Click |
|
Jul23 |
220727 |
57.02 |
58.59 |
56.49 |
58.00 |
+1.13 |
917 |
17,848 |
+7 |
Hover/Click |
|
Aug23 |
220727 |
57.70 |
57.98 |
55.95 |
57.41 |
+1.09 |
52 |
1,276 |
-10 |
Hover/Click |
|
Sep23 |
220727 |
57.22 |
57.54 |
55.47 |
56.90 |
+1.06 |
41 |
1,354 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
99,266 |
368,586 |
-2,756 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov22 |
220727 |
809.0 |
825.0 |
805.6 |
824.4 |
+10.6 |
13,599 |
84,012 |
-954 |
Hover/Click |
|
Jan23 |
220727 |
816.3 |
833.8 |
815.0 |
833.2 |
+11.1 |
2,037 |
27,759 |
+144 |
Hover/Click |
|
Mar23 |
220727 |
824.6 |
841.8 |
823.3 |
841.5 |
+11.0 |
896 |
11,195 |
+79 |
Hover/Click |
|
May23 |
220727 |
834.5 |
848.8 |
831.1 |
848.5 |
+10.6 |
660 |
6,852 |
+250 |
Hover/Click |
|
Jul23 |
220727 |
839.2 |
853.5 |
835.6 |
853.5 |
+10.3 |
314 |
3,308 |
+138 |
Hover/Click |
| Total Volume and Open Interest |
17,604 |
136,481 |
-309 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220727 |
597.00 |
604.25 |
591.75 |
600.25 |
+3.25 |
103,447 |
356,115 |
-6,734 |
Hover/Click |
|
Dec22 |
220727 |
600.75 |
606.75 |
594.25 |
603.00 |
+2.25 |
146,016 |
606,689 |
+2,024 |
Hover/Click |
|
Mar23 |
220727 |
607.50 |
613.50 |
601.50 |
610.00 |
+2.50 |
24,712 |
139,343 |
-276 |
Hover/Click |
|
May23 |
220727 |
611.50 |
617.00 |
605.25 |
614.00 |
+2.50 |
11,770 |
64,129 |
+1,117 |
Hover/Click |
|
Jul23 |
220727 |
611.00 |
616.25 |
605.25 |
613.75 |
+3.00 |
9,977 |
72,782 |
+346 |
Hover/Click |
|
Sep23 |
220727 |
575.50 |
579.75 |
570.25 |
579.25 |
+3.75 |
3,068 |
17,663 |
+478 |
Hover/Click |
|
Dec23 |
220727 |
562.00 |
565.25 |
556.00 |
564.50 |
+3.75 |
5,834 |
57,716 |
-1,425 |
Hover/Click |
|
Mar24 |
220727 |
569.00 |
572.50 |
564.25 |
572.00 |
+3.50 |
94 |
3,353 |
-18 |
Hover/Click |
|
May24 |
220727 |
575.25 |
575.25 |
575.25 |
575.25 |
+3.75 |
1 |
951 |
+0 |
Hover/Click |
|
Jul24 |
220727 |
574.50 |
575.00 |
567.50 |
574.25 |
+3.75 |
6 |
657 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
304,986 |
1,323,449 |
-4,489 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220727 |
802.50 |
818.75 |
782.00 |
790.25 |
-13.50 |
47,491 |
138,744 |
-2,505 |
Hover/Click |
|
Dec22 |
220727 |
821.25 |
836.25 |
799.75 |
808.50 |
-13.50 |
25,398 |
80,690 |
+1,172 |
Hover/Click |
|
Mar23 |
220727 |
836.00 |
851.25 |
816.50 |
825.00 |
-12.25 |
6,458 |
34,519 |
+1,049 |
Hover/Click |
|
May23 |
220727 |
845.00 |
857.75 |
824.75 |
833.25 |
-11.00 |
2,087 |
6,978 |
+0 |
Hover/Click |
|
Jul23 |
220727 |
831.50 |
848.25 |
817.25 |
826.50 |
-8.50 |
1,969 |
26,073 |
+17 |
Hover/Click |
|
Sep23 |
220727 |
829.50 |
845.50 |
815.75 |
826.75 |
-5.75 |
611 |
4,252 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
84,656 |
302,936 |
-234 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Sep22 |
220727 |
876.00 |
889.00 |
853.00 |
861.75 |
-15.25 |
21,333 |
75,217 |
-1,213 |
Hover/Click |
|
Dec22 |
220727 |
884.00 |
896.00 |
860.00 |
869.00 |
-15.25 |
15,061 |
53,137 |
+2,339 |
Hover/Click |
|
Mar23 |
220727 |
891.75 |
900.50 |
864.75 |
872.75 |
-16.00 |
3,734 |
21,063 |
+127 |
Hover/Click |
|
May23 |
220727 |
878.00 |
900.50 |
866.50 |
874.00 |
-15.25 |
695 |
5,423 |
+21 |
Hover/Click |
|
Jul23 |
220727 |
874.00 |
886.00 |
854.50 |
861.00 |
-13.25 |
584 |
6,936 |
-98 |
Hover/Click |
|
Sep23 |
220727 |
853.25 |
880.25 |
851.50 |
857.25 |
-12.00 |
73 |
1,928 |
-34 |
Hover/Click |
|
Dec23 |
220727 |
858.00 |
879.25 |
853.75 |
858.50 |
-10.50 |
7 |
728 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
41,496 |
164,700 |
+1,141 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Sep22 |
220727 |
927.75 |
937.75 |
901.50 |
910.00 |
-18.75 |
3,505 |
24,709 |
+122 |
Hover/Click |
|
Dec22 |
220727 |
935.00 |
948.00 |
914.00 |
922.00 |
-17.50 |
2,311 |
23,199 |
-12 |
Hover/Click |
|
Mar23 |
220727 |
946.25 |
958.25 |
924.25 |
932.75 |
-16.25 |
425 |
7,588 |
+139 |
Hover/Click |
|
May23 |
220727 |
948.75 |
948.75 |
933.25 |
941.25 |
-15.50 |
127 |
2,191 |
+5 |
Hover/Click |
|
Jul23 |
220727 |
948.00 |
948.00 |
944.25 |
944.25 |
-13.75 |
47 |
755 |
+5 |
Hover/Click |
|
Sep23 |
220727 |
925.00 |
925.00 |
906.25 |
910.75 |
-12.25 |
14 |
1,118 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
6,440 |
59,815 |
+264 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220727 |
461.00 |
461.00 |
436.50 |
440.50 |
-11.00 |
59 |
882 |
+0 |
Hover/Click |
|
Dec22 |
220727 |
432.75 |
443.00 |
425.00 |
429.50 |
+1.00 |
230 |
1,467 |
+27 |
Hover/Click |
|
Mar23 |
220727 |
424.75 |
424.75 |
424.75 |
424.75 |
+0.50 |
9 |
252 |
+3 |
Hover/Click |
|
May23 |
220727 |
419.25 |
419.25 |
419.25 |
419.25 |
+0.50 |
3 |
17 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
301 |
2,649 |
+31 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220727 |
17.03 |
17.16 |
17.03 |
17.08 |
-0.01 |
337 |
7,642 |
+31 |
Hover/Click |
|
Nov22 |
220727 |
17.32 |
17.33 |
17.28 |
17.31 |
-0.01 |
16 |
443 |
+7 |
Hover/Click |
|
Jan23 |
220727 |
17.40 |
17.40 |
17.40 |
17.40 |
+0.00 |
0 |
49 |
+0 |
Hover/Click |
|
Mar23 |
220727 |
17.50 |
17.50 |
17.50 |
17.50 |
+0.00 |
0 |
27 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
353 |
8,161 |
+38 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Aug22 |
220727 |
137.100 |
137.250 |
136.435 |
136.800 |
-0.080 |
8,296 |
32,283 |
-1,601 |
Hover/Click |
|
Oct22 |
220727 |
142.600 |
142.700 |
141.880 |
142.330 |
-0.050 |
27,948 |
111,409 |
-2,983 |
Hover/Click |
|
Dec22 |
220727 |
148.050 |
148.380 |
147.700 |
148.185 |
+0.135 |
9,660 |
54,707 |
+264 |
Hover/Click |
|
Feb23 |
220727 |
151.950 |
152.380 |
151.650 |
152.130 |
+0.180 |
5,725 |
30,212 |
-14 |
Hover/Click |
|
Apr23 |
220727 |
154.535 |
154.800 |
154.100 |
154.535 |
unch |
2,265 |
18,163 |
+223 |
Hover/Click |
|
Jun23 |
220727 |
149.300 |
149.600 |
148.830 |
149.300 |
+0.015 |
477 |
5,119 |
+62 |
Hover/Click |
| Total Volume and Open Interest |
54,569 |
254,162 |
-3,973 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug22 |
220727 |
177.000 |
179.350 |
177.000 |
179.100 |
+1.665 |
3,855 |
8,558 |
-590 |
Hover/Click |
|
Sep22 |
220727 |
180.080 |
182.250 |
179.750 |
181.850 |
+1.415 |
4,494 |
13,345 |
+148 |
Hover/Click |
|
Oct22 |
220727 |
182.650 |
184.830 |
182.650 |
184.485 |
+1.250 |
1,837 |
6,745 |
+24 |
Hover/Click |
|
Nov22 |
220727 |
184.830 |
186.350 |
184.685 |
186.130 |
+1.145 |
877 |
4,549 |
+93 |
Hover/Click |
|
Jan23 |
220727 |
185.000 |
186.500 |
184.935 |
186.350 |
+1.020 |
341 |
3,500 |
+41 |
Hover/Click |
|
Mar23 |
220727 |
186.850 |
187.435 |
186.250 |
187.400 |
+0.950 |
88 |
958 |
+19 |
Hover/Click |
|
Apr23 |
220727 |
188.750 |
188.830 |
188.350 |
188.785 |
+0.405 |
38 |
500 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
11,555 |
38,647 |
-260 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Aug22 |
220727 |
117.550 |
118.800 |
117.500 |
118.600 |
+1.620 |
10,870 |
24,635 |
-1,121 |
Hover/Click |
|
Oct22 |
220727 |
94.150 |
96.530 |
94.000 |
96.450 |
+2.800 |
21,473 |
85,422 |
+1,420 |
Hover/Click |
|
Dec22 |
220727 |
86.200 |
87.500 |
86.100 |
87.380 |
+1.400 |
9,938 |
49,870 |
+962 |
Hover/Click |
|
Feb23 |
220727 |
89.600 |
90.450 |
89.480 |
90.300 |
+0.700 |
4,788 |
23,438 |
+548 |
Hover/Click |
|
Apr23 |
220727 |
92.650 |
93.330 |
92.650 |
93.130 |
+0.330 |
2,615 |
14,513 |
+598 |
Hover/Click |
|
May23 |
220727 |
96.430 |
96.750 |
96.380 |
96.550 |
+0.350 |
29 |
347 |
+20 |
|
|
Jun23 |
220727 |
101.000 |
101.400 |
100.880 |
101.150 |
+0.020 |
763 |
6,821 |
+191 |
Hover/Click |
|
Jul23 |
220727 |
100.650 |
100.980 |
100.580 |
100.780 |
+0.250 |
145 |
1,685 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
50,733 |
208,362 |
+2,641 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jul22 |
220727 |
22.50 |
22.54 |
22.50 |
22.51 |
+0.01 |
17 |
4,297 |
+2 |
Hover/Click |
|
Aug22 |
220727 |
21.20 |
21.33 |
20.50 |
20.67 |
-0.50 |
258 |
4,852 |
-77 |
Hover/Click |
|
Sep22 |
220727 |
20.92 |
20.99 |
20.20 |
20.32 |
-0.42 |
686 |
4,905 |
+363 |
Hover/Click |
|
Oct22 |
220727 |
21.25 |
21.25 |
20.59 |
20.74 |
-0.27 |
159 |
3,696 |
+61 |
Hover/Click |
|
Nov22 |
220727 |
21.30 |
21.39 |
20.82 |
20.90 |
-0.27 |
55 |
3,288 |
+29 |
Hover/Click |
|
Dec22 |
220727 |
20.90 |
20.96 |
20.55 |
20.58 |
-0.35 |
37 |
2,909 |
+6 |
Hover/Click |
|
Jan23 |
220727 |
20.10 |
20.20 |
19.85 |
19.85 |
-0.14 |
84 |
1,691 |
+3 |
Hover/Click |
|
Feb23 |
220727 |
19.85 |
19.85 |
19.47 |
19.49 |
-0.15 |
56 |
1,264 |
+44 |
Hover/Click |
|
Mar23 |
220727 |
19.75 |
19.75 |
19.31 |
19.43 |
+0.07 |
12 |
1,156 |
+3 |
Hover/Click |
|
Apr23 |
220727 |
19.25 |
19.37 |
19.25 |
19.37 |
+0.08 |
0 |
856 |
+0 |
Hover/Click |
|
May23 |
220727 |
19.18 |
19.19 |
19.18 |
19.18 |
+0.16 |
0 |
839 |
+0 |
Hover/Click |
|
Jun23 |
220727 |
19.02 |
19.22 |
19.02 |
19.02 |
-0.03 |
2 |
659 |
-1 |
Hover/Click |
|
Jul23 |
220727 |
19.25 |
19.25 |
19.09 |
19.13 |
+0.16 |
0 |
433 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,366 |
31,914 |
+433 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Sep22 |
220727 |
2398 |
2410 |
2338 |
2355 |
-45 |
31,694 |
125,241 |
-3,512 |
Hover/Click |
|
Dec22 |
220727 |
2430 |
2443 |
2378 |
2394 |
-41 |
19,268 |
87,337 |
+3,231 |
Hover/Click |
|
Mar23 |
220727 |
2442 |
2454 |
2398 |
2412 |
-35 |
7,323 |
55,235 |
+8 |
Hover/Click |
|
May23 |
220727 |
2449 |
2452 |
2403 |
2417 |
-30 |
2,051 |
24,167 |
+326 |
Hover/Click |
|
Jul23 |
220727 |
2452 |
2455 |
2415 |
2426 |
-24 |
1,114 |
7,950 |
+267 |
Hover/Click |
|
Sep23 |
220727 |
2451 |
2459 |
2426 |
2435 |
-18 |
462 |
5,936 |
+73 |
Hover/Click |
|
Dec23 |
220727 |
2442 |
2455 |
2432 |
2437 |
-12 |
686 |
8,471 |
+459 |
Hover/Click |
| Total Volume and Open Interest |
62,606 |
316,050 |
+856 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Sep22 |
220727 |
213.05 |
220.25 |
212.55 |
219.10 |
+5.90 |
15,069 |
88,932 |
-1,140 |
Hover/Click |
|
Dec22 |
220727 |
209.25 |
216.25 |
208.75 |
215.35 |
+5.90 |
8,503 |
55,478 |
+2,290 |
Hover/Click |
|
Mar23 |
220727 |
205.30 |
211.65 |
204.65 |
210.85 |
+5.40 |
3,120 |
28,969 |
+607 |
Hover/Click |
|
May23 |
220727 |
203.60 |
208.70 |
203.00 |
208.10 |
+5.20 |
799 |
9,406 |
+190 |
Hover/Click |
|
Jul23 |
220727 |
201.55 |
206.50 |
201.10 |
206.10 |
+5.15 |
363 |
3,484 |
-2 |
Hover/Click |
|
Sep23 |
220727 |
199.45 |
204.50 |
199.45 |
204.35 |
+5.15 |
298 |
4,001 |
+47 |
Hover/Click |
| Total Volume and Open Interest |
28,341 |
198,132 |
+2,076 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Sep22 |
220727 |
159.00 |
167.45 |
158.70 |
166.70 |
+9.20 |
437 |
7,617 |
-108 |
Hover/Click |
|
Nov22 |
220727 |
157.00 |
163.80 |
156.70 |
163.30 |
+7.90 |
69 |
1,646 |
+63 |
Hover/Click |
|
Jan23 |
220727 |
161.00 |
164.50 |
161.00 |
163.55 |
+7.80 |
21 |
1,030 |
+20 |
Hover/Click |
|
Mar23 |
220727 |
163.55 |
163.55 |
163.55 |
163.55 |
+6.85 |
20 |
100 |
+17 |
Hover/Click |
|
May23 |
220727 |
165.10 |
165.10 |
165.10 |
165.10 |
+6.70 |
1 |
50 |
+1 |
Hover/Click |
|
Jul23 |
220727 |
165.95 |
165.95 |
165.95 |
165.95 |
+6.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
548 |
10,443 |
-7 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct22 |
220727 |
17.51 |
17.62 |
17.32 |
17.40 |
-0.07 |
95,107 |
319,076 |
+11,302 |
Hover/Click |
|
Mar23 |
220727 |
17.70 |
17.78 |
17.50 |
17.57 |
-0.08 |
27,852 |
185,364 |
+296 |
Hover/Click |
|
May23 |
220727 |
17.05 |
17.14 |
16.90 |
16.95 |
-0.05 |
8,879 |
72,254 |
+262 |
Hover/Click |
|
Jul23 |
220727 |
16.69 |
16.78 |
16.57 |
16.62 |
-0.02 |
5,183 |
50,513 |
+111 |
Hover/Click |
|
Oct23 |
220727 |
16.67 |
16.76 |
16.58 |
16.63 |
+0.02 |
4,444 |
39,647 |
+591 |
Hover/Click |
|
Mar24 |
220727 |
16.91 |
17.01 |
16.83 |
16.89 |
+0.03 |
1,578 |
21,742 |
-264 |
Hover/Click |
|
May24 |
220727 |
16.51 |
16.65 |
16.46 |
16.52 |
+0.07 |
954 |
5,338 |
-256 |
Hover/Click |
|
Jul24 |
220727 |
16.27 |
16.41 |
16.24 |
16.32 |
+0.11 |
682 |
8,570 |
-28 |
Hover/Click |
| Total Volume and Open Interest |
145,057 |
717,127 |
+11,999 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Sep22 |
220727 |
1769 |
1770 |
1731 |
1742 |
-26 |
8,138 |
65,466 |
+25 |
Hover/Click |
|
Dec22 |
220727 |
1813 |
1813 |
1774 |
1786 |
-25 |
8,505 |
86,227 |
+2,184 |
Hover/Click |
|
Mar23 |
220727 |
1801 |
1803 |
1773 |
1782 |
-19 |
5,917 |
59,281 |
+664 |
Hover/Click |
|
May23 |
220727 |
1791 |
1794 |
1766 |
1775 |
-16 |
2,593 |
21,639 |
+44 |
Hover/Click |
|
Jul23 |
220727 |
1789 |
1794 |
1770 |
1777 |
-13 |
408 |
12,917 |
-101 |
Hover/Click |
|
Sep23 |
220727 |
1787 |
1794 |
1771 |
1781 |
-9 |
149 |
8,274 |
+31 |
Hover/Click |
|
Dec23 |
220727 |
1780 |
1785 |
1765 |
1778 |
-4 |
125 |
10,173 |
+94 |
Hover/Click |
| Total Volume and Open Interest |
25,836 |
265,893 |
+2,941 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Oct22 |
220727 |
511.00 |
515.30 |
509.60 |
510.20 |
+0.20 |
7,868 |
38,503 |
-638 |
Hover/Click |
|
Dec22 |
220727 |
489.80 |
492.60 |
487.60 |
488.20 |
-1.40 |
2,740 |
16,198 |
+349 |
Hover/Click |
|
Mar23 |
220727 |
483.00 |
485.50 |
481.20 |
481.60 |
-1.40 |
1,358 |
10,800 |
+99 |
Hover/Click |
|
May23 |
220727 |
478.00 |
480.20 |
476.30 |
476.80 |
-1.10 |
262 |
4,304 |
+10 |
Hover/Click |
|
Aug23 |
220727 |
472.60 |
472.60 |
471.00 |
471.50 |
-0.20 |
129 |
3,427 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
12,669 |
77,440 |
-31 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct22 |
220727 |
99.84 |
101.50 |
98.95 |
99.83 |
+0.14 |
78 |
164 |
+12 |
Hover/Click |
|
Dec22 |
220727 |
94.48 |
96.90 |
93.53 |
95.07 |
+0.59 |
8,308 |
107,763 |
+905 |
Hover/Click |
|
Mar23 |
220727 |
90.77 |
93.09 |
89.86 |
91.46 |
+0.72 |
2,106 |
34,258 |
+156 |
Hover/Click |
|
May23 |
220727 |
89.17 |
91.30 |
88.53 |
89.87 |
+0.75 |
742 |
15,270 |
+207 |
Hover/Click |
|
Jul23 |
220727 |
87.00 |
89.34 |
86.68 |
88.01 |
+0.75 |
608 |
8,458 |
+88 |
Hover/Click |
|
Oct23 |
220727 |
82.58 |
82.58 |
82.58 |
82.58 |
+0.85 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
12,221 |
183,775 |
+1,344 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Sep22 |
220727 |
549.0 |
561.6 |
542.0 |
555.2 |
-1.4 |
280 |
1,420 |
+66 |
|
|
Nov22 |
220727 |
558.0 |
565.3 |
555.0 |
560.0 |
-2.6 |
39 |
386 |
-6 |
|
|
Jan23 |
220727 |
581.0 |
581.0 |
581.0 |
581.0 |
unch |
5 |
63 |
+0 |
|
|
Mar23 |
220727 |
613.3 |
613.3 |
613.3 |
613.3 |
unch |
0 |
9 |
+0 |
|
|
May23 |
220727 |
610.9 |
610.9 |
610.9 |
610.9 |
unch |
1 |
0 |
-1 |
|
|
Jul23 |
220721 |
0.0 |
0.0 |
0.0 |
0.0 |
unch |
|
|
|
|
| Total Volume and Open Interest |
209 |
1,886 |
+6 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Sep22 |
220727 |
95.60 |
98.59 |
94.30 |
97.26 |
+2.28 |
278,998 |
297,921 |
+109 |
Hover/Click |
|
Oct22 |
220727 |
93.51 |
96.53 |
92.30 |
95.29 |
+2.41 |
92,697 |
157,902 |
-1,953 |
Hover/Click |
|
Nov22 |
220727 |
91.80 |
94.95 |
90.80 |
93.79 |
+2.47 |
56,959 |
82,226 |
-3,679 |
Hover/Click |
|
Dec22 |
220727 |
90.21 |
93.44 |
89.36 |
92.34 |
+2.50 |
80,842 |
197,897 |
-3,215 |
Hover/Click |
|
Jan23 |
220727 |
88.69 |
91.97 |
88.10 |
91.02 |
+2.50 |
23,058 |
56,328 |
+2,492 |
Hover/Click |
|
Feb23 |
220727 |
87.57 |
90.76 |
86.98 |
89.86 |
+2.45 |
10,493 |
53,999 |
+1,235 |
Hover/Click |
|
Mar23 |
220727 |
86.01 |
89.75 |
86.01 |
88.86 |
+2.42 |
19,089 |
50,010 |
-331 |
Hover/Click |
|
Apr23 |
220727 |
85.87 |
88.65 |
85.84 |
87.98 |
+2.38 |
5,142 |
37,116 |
+1,874 |
Hover/Click |
|
May23 |
220727 |
85.28 |
87.85 |
85.04 |
87.19 |
+2.34 |
4,095 |
36,123 |
+874 |
Hover/Click |
|
Jun23 |
220727 |
84.25 |
87.23 |
83.61 |
86.46 |
+2.31 |
28,995 |
146,448 |
+639 |
Hover/Click |
|
Jul23 |
220727 |
83.56 |
86.44 |
83.51 |
85.78 |
+2.29 |
3,035 |
29,297 |
+2,069 |
Hover/Click |
|
Aug23 |
220727 |
83.28 |
85.43 |
83.04 |
85.13 |
+2.26 |
833 |
22,854 |
+59 |
Hover/Click |
|
Sep23 |
220727 |
84.45 |
84.91 |
81.99 |
84.52 |
+2.22 |
2,942 |
28,125 |
+901 |
Hover/Click |
|
Oct23 |
220727 |
83.94 |
84.04 |
81.71 |
83.94 |
+2.18 |
617 |
24,628 |
+285 |
Hover/Click |
|
Nov23 |
220727 |
83.40 |
83.46 |
83.40 |
83.40 |
+2.15 |
359 |
19,030 |
+61 |
Hover/Click |
|
Dec23 |
220727 |
80.81 |
83.45 |
80.24 |
82.87 |
+2.10 |
18,586 |
125,634 |
-544 |
Hover/Click |
| Total Volume and Open Interest |
632,116 |
1,599,207 |
+1,203 |
|
| e-miNY Crude Oil(NYM) |
|
Sep22 |
220727 |
95.675 |
98.575 |
94.325 |
97.250 |
+2.275 |
27,190 |
2,794 |
+165 |
|
|
Oct22 |
220727 |
93.400 |
96.525 |
92.300 |
95.300 |
+2.425 |
275 |
1,066 |
+121 |
|
|
Nov22 |
220727 |
91.700 |
94.500 |
91.000 |
93.800 |
+2.475 |
30 |
110 |
+14 |
|
|
Dec22 |
220727 |
90.100 |
93.000 |
89.800 |
92.350 |
+2.500 |
25 |
332 |
-4 |
|
|
Jan23 |
220727 |
91.300 |
91.500 |
88.500 |
91.025 |
+2.500 |
0 |
89 |
+0 |
|
|
Feb23 |
220727 |
89.850 |
90.300 |
89.850 |
89.850 |
+2.450 |
3 |
7 |
+0 |
|
|
Mar23 |
220727 |
87.800 |
89.300 |
87.800 |
88.850 |
+2.400 |
1 |
15 |
+0 |
|
|
Apr23 |
220727 |
87.975 |
88.300 |
85.475 |
87.975 |
+2.375 |
2 |
2 |
-1 |
|
|
May23 |
220727 |
87.200 |
87.500 |
84.750 |
87.200 |
+2.350 |
0 |
2 |
+0 |
|
|
Jun23 |
220727 |
86.575 |
86.700 |
84.000 |
86.450 |
+2.300 |
0 |
14 |
+0 |
|
| Total Volume and Open Interest |
27,527 |
4,499 |
+294 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Aug22 |
220727 |
358.97 |
374.23 |
355.81 |
371.73 |
+13.34 |
26,383 |
18,031 |
-5,449 |
Hover/Click |
|
Sep22 |
220727 |
353.23 |
366.65 |
349.83 |
364.38 |
+11.83 |
53,195 |
71,965 |
+4,300 |
Hover/Click |
|
Oct22 |
220727 |
347.11 |
360.76 |
344.45 |
358.29 |
+11.37 |
22,175 |
30,014 |
+692 |
Hover/Click |
|
Nov22 |
220727 |
340.78 |
354.57 |
339.27 |
352.26 |
+10.87 |
11,814 |
20,572 |
+821 |
Hover/Click |
|
Dec22 |
220727 |
335.00 |
348.57 |
333.88 |
346.18 |
+10.17 |
8,642 |
35,402 |
+271 |
Hover/Click |
|
Jan23 |
220727 |
329.79 |
343.11 |
329.11 |
340.89 |
+9.60 |
3,715 |
13,052 |
+194 |
Hover/Click |
|
Feb23 |
220727 |
328.23 |
336.88 |
323.73 |
334.72 |
+8.90 |
3,000 |
8,362 |
+104 |
Hover/Click |
|
Mar23 |
220727 |
322.41 |
329.54 |
316.92 |
327.48 |
+8.34 |
4,687 |
14,433 |
+377 |
Hover/Click |
|
Apr23 |
220727 |
315.70 |
321.30 |
312.10 |
320.09 |
+7.76 |
3,534 |
20,759 |
-299 |
Hover/Click |
|
May23 |
220727 |
305.50 |
315.50 |
305.50 |
314.52 |
+6.98 |
2,536 |
4,385 |
+69 |
Hover/Click |
|
Jun23 |
220727 |
305.91 |
311.45 |
302.33 |
309.89 |
+6.21 |
2,346 |
11,067 |
+231 |
Hover/Click |
|
Jul23 |
220727 |
305.48 |
307.53 |
305.48 |
307.53 |
+5.95 |
545 |
2,397 |
+150 |
Hover/Click |
|
Aug23 |
220727 |
302.00 |
305.29 |
301.50 |
305.29 |
+5.82 |
229 |
1,497 |
+31 |
Hover/Click |
|
Sep23 |
220727 |
296.00 |
302.62 |
296.00 |
302.62 |
+5.79 |
140 |
1,555 |
+49 |
Hover/Click |
| Total Volume and Open Interest |
143,558 |
270,037 |
+1,361 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Aug22 |
220727 |
337.00 |
345.15 |
334.35 |
342.88 |
+7.38 |
40,505 |
31,963 |
-7,771 |
Hover/Click |
|
Sep22 |
220727 |
310.60 |
318.24 |
307.85 |
315.36 |
+7.18 |
65,007 |
85,599 |
+1,208 |
Hover/Click |
|
Oct22 |
220727 |
282.79 |
291.00 |
280.97 |
288.31 |
+7.09 |
31,533 |
40,503 |
+2,371 |
Hover/Click |
|
Nov22 |
220727 |
270.28 |
279.03 |
268.88 |
276.54 |
+7.53 |
14,434 |
28,136 |
+521 |
Hover/Click |
|
Dec22 |
220727 |
262.51 |
270.31 |
259.87 |
267.93 |
+7.39 |
7,850 |
35,334 |
+13 |
Hover/Click |
|
Jan23 |
220727 |
257.34 |
264.00 |
254.50 |
262.45 |
+7.15 |
2,682 |
11,658 |
+4 |
Hover/Click |
|
Feb23 |
220727 |
254.10 |
261.30 |
251.23 |
260.27 |
+7.28 |
1,946 |
5,754 |
-57 |
Hover/Click |
|
Mar23 |
220727 |
253.58 |
260.30 |
250.24 |
259.36 |
+7.34 |
1,397 |
7,208 |
-57 |
Hover/Click |
|
Apr23 |
220727 |
269.25 |
276.51 |
268.30 |
276.11 |
+6.64 |
515 |
4,207 |
+102 |
Hover/Click |
|
May23 |
220727 |
267.86 |
274.60 |
267.10 |
274.45 |
+6.22 |
487 |
1,516 |
+79 |
Hover/Click |
| Total Volume and Open Interest |
167,338 |
262,818 |
-3,467 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Aug22 |
220727 |
342.88 |
342.88 |
342.88 |
342.88 |
+7.38 |
1 |
1 |
+0 |
|
|
Sep22 |
220727 |
315.36 |
315.36 |
315.36 |
315.36 |
+7.18 |
1 |
1 |
+1 |
|
|
Oct22 |
220727 |
288.31 |
288.31 |
288.31 |
288.31 |
+7.09 |
|
|
|
|
|
Nov22 |
220727 |
276.54 |
276.54 |
276.54 |
276.54 |
+7.53 |
|
|
|
|
| Total Volume and Open Interest |
2 |
2 |
+1 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Aug22 |
220727 |
8.881 |
9.138 |
8.487 |
8.687 |
-0.306 |
33,164 |
8,867 |
-4,214 |
Hover/Click |
|
Sep22 |
220727 |
8.701 |
8.990 |
8.345 |
8.554 |
-0.271 |
79,048 |
166,169 |
-1,556 |
Hover/Click |
|
Oct22 |
220727 |
8.719 |
8.959 |
8.329 |
8.526 |
-0.268 |
28,960 |
94,804 |
+1,325 |
Hover/Click |
|
Nov22 |
220727 |
8.796 |
9.018 |
8.420 |
8.603 |
-0.263 |
21,600 |
76,185 |
+3,399 |
Hover/Click |
|
Dec22 |
220727 |
8.873 |
9.080 |
8.513 |
8.695 |
-0.249 |
11,499 |
51,735 |
+1,719 |
Hover/Click |
|
Jan23 |
220727 |
8.932 |
9.162 |
8.575 |
8.760 |
-0.239 |
14,555 |
71,586 |
-277 |
Hover/Click |
|
Feb23 |
220727 |
8.550 |
8.666 |
8.150 |
8.302 |
-0.214 |
6,567 |
34,296 |
+142 |
Hover/Click |
|
Mar23 |
220727 |
7.018 |
7.134 |
6.798 |
6.892 |
-0.139 |
7,152 |
48,629 |
+431 |
Hover/Click |
|
Apr23 |
220727 |
5.190 |
5.282 |
5.079 |
5.099 |
-0.111 |
8,654 |
63,822 |
+798 |
Hover/Click |
|
May23 |
220727 |
5.050 |
5.100 |
4.897 |
4.920 |
-0.103 |
6,302 |
62,735 |
+1,132 |
Hover/Click |
|
Jun23 |
220727 |
5.064 |
5.131 |
4.937 |
4.968 |
-0.104 |
3,207 |
22,946 |
+533 |
Hover/Click |
|
Jul23 |
220727 |
5.149 |
5.195 |
4.998 |
5.020 |
-0.105 |
4,896 |
19,444 |
-86 |
Hover/Click |
|
Aug23 |
220727 |
5.156 |
5.157 |
5.006 |
5.027 |
-0.102 |
3,045 |
19,459 |
+569 |
Hover/Click |
|
Sep23 |
220727 |
5.098 |
5.151 |
4.982 |
5.003 |
-0.100 |
3,079 |
17,583 |
+1,040 |
Hover/Click |
|
Oct23 |
220727 |
5.151 |
5.216 |
5.027 |
5.057 |
-0.097 |
3,687 |
45,698 |
+977 |
Hover/Click |
|
Nov23 |
220727 |
5.357 |
5.357 |
5.194 |
5.216 |
-0.103 |
376 |
12,575 |
+107 |
Hover/Click |
| Total Volume and Open Interest |
240,183 |
970,247 |
+7,126 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Sep22 |
220727 |
104.75 |
107.86 |
103.73 |
106.62 |
+2.22 |
123,666 |
177,166 |
-32,329 |
Hover/Click |
|
Oct22 |
220727 |
99.83 |
102.88 |
98.85 |
101.67 |
+2.21 |
228,258 |
373,422 |
+3,135 |
Hover/Click |
|
Nov22 |
220727 |
97.36 |
100.58 |
96.62 |
99.44 |
+2.30 |
101,765 |
208,110 |
+9,489 |
Hover/Click |
|
Dec22 |
220727 |
95.53 |
98.86 |
94.91 |
97.75 |
+2.41 |
97,986 |
221,297 |
+1,967 |
Hover/Click |
|
Jan23 |
220727 |
94.07 |
97.31 |
93.46 |
96.28 |
+2.44 |
24,959 |
102,302 |
+2,153 |
Hover/Click |
|
Feb23 |
220727 |
92.86 |
96.13 |
92.26 |
95.12 |
+2.42 |
13,677 |
70,318 |
+487 |
Hover/Click |
|
Mar23 |
220727 |
92.08 |
95.15 |
91.35 |
94.20 |
+2.39 |
15,820 |
66,148 |
+1,849 |
Hover/Click |
|
Apr23 |
220727 |
91.27 |
94.29 |
90.56 |
93.39 |
+2.35 |
4,044 |
34,306 |
+784 |
Hover/Click |
|
May23 |
220727 |
90.14 |
93.51 |
89.99 |
92.66 |
+2.32 |
3,528 |
49,449 |
+730 |
Hover/Click |
|
Jun23 |
220727 |
89.84 |
92.77 |
89.33 |
91.95 |
+2.28 |
22,331 |
132,236 |
+716 |
Hover/Click |
|
Jul23 |
220727 |
89.49 |
91.33 |
89.49 |
91.33 |
+2.24 |
2,698 |
34,783 |
+633 |
Hover/Click |
|
Aug23 |
220727 |
90.72 |
90.72 |
90.72 |
90.72 |
+2.19 |
1,269 |
21,503 |
-307 |
Hover/Click |
|
Sep23 |
220727 |
90.15 |
90.15 |
90.15 |
90.15 |
+2.14 |
3,111 |
29,721 |
-127 |
Hover/Click |
|
Oct23 |
220727 |
89.61 |
89.61 |
89.61 |
89.61 |
+2.10 |
514 |
17,028 |
+144 |
Hover/Click |
| Total Volume and Open Interest |
669,801 |
1,900,965 |
-8,220 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Aug22 |
220727 |
1065.25 |
1110.75 |
1056.25 |
1101.50 |
+32.00 |
26,643 |
65,208 |
-7,572 |
Hover/Click |
|
Sep22 |
220727 |
1044.75 |
1088.00 |
1036.00 |
1078.50 |
+31.00 |
56,532 |
111,764 |
+2,832 |
Hover/Click |
|
Oct22 |
220727 |
1027.25 |
1069.00 |
1020.50 |
1060.50 |
+30.25 |
26,946 |
55,671 |
-376 |
Hover/Click |
|
Nov22 |
220727 |
1005.50 |
1046.00 |
999.75 |
1038.25 |
+29.25 |
16,676 |
36,544 |
+26 |
Hover/Click |
|
Dec22 |
220727 |
976.75 |
1016.50 |
971.75 |
1008.25 |
+26.50 |
21,077 |
54,277 |
+287 |
Hover/Click |
|
Jan23 |
220727 |
964.00 |
1001.50 |
959.25 |
994.75 |
+25.00 |
4,937 |
31,871 |
-155 |
Hover/Click |
|
Feb23 |
220727 |
949.50 |
980.50 |
945.25 |
974.50 |
+22.50 |
1,919 |
16,096 |
+247 |
Hover/Click |
|
Mar23 |
220727 |
928.50 |
960.00 |
925.50 |
955.00 |
+20.00 |
3,041 |
18,853 |
+16 |
Hover/Click |
|
Apr23 |
220727 |
913.75 |
942.50 |
913.25 |
939.25 |
+18.00 |
2,232 |
11,343 |
+106 |
Hover/Click |
|
May23 |
220727 |
902.50 |
929.25 |
902.50 |
926.75 |
+16.50 |
1,641 |
7,628 |
+84 |
Hover/Click |
| Total Volume and Open Interest |
167,920 |
478,149 |
-4,916 |
|
| Ethanol(CBOT) |
|
Aug22 |
220727 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Sep22 |
220727 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Oct22 |
220727 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Nov22 |
220727 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Dec22 |
220727 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Jan23 |
220727 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Feb23 |
220727 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Mar23 |
220727 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Sep22 |
220727 |
95.57 |
98.50 |
94.34 |
97.26 |
+2.28 |
25,363 |
77,976 |
-1,566 |
Hover/Click |
|
Oct22 |
220727 |
93.40 |
96.45 |
92.34 |
95.29 |
+2.41 |
32,515 |
55,762 |
+380 |
Hover/Click |
|
Nov22 |
220727 |
91.45 |
94.83 |
90.86 |
93.79 |
+2.47 |
26,144 |
22,751 |
-232 |
Hover/Click |
|
Dec22 |
220727 |
90.20 |
93.34 |
89.55 |
92.34 |
+2.50 |
22,978 |
114,461 |
+533 |
Hover/Click |
|
Jan23 |
220727 |
88.54 |
91.98 |
88.43 |
91.02 |
+2.50 |
8,142 |
11,513 |
+30 |
Hover/Click |
|
Feb23 |
220727 |
87.79 |
89.86 |
87.79 |
89.86 |
+2.45 |
3,642 |
4,411 |
-22 |
Hover/Click |
|
Mar23 |
220727 |
87.46 |
88.86 |
87.41 |
88.86 |
+2.42 |
2,483 |
13,327 |
+128 |
Hover/Click |
|
Apr23 |
220727 |
86.62 |
87.98 |
86.58 |
87.98 |
+2.38 |
345 |
4,521 |
-1 |
Hover/Click |
|
May23 |
220727 |
87.19 |
87.19 |
87.19 |
87.19 |
+2.34 |
338 |
4,089 |
+30 |
Hover/Click |
|
Jun23 |
220727 |
85.18 |
86.87 |
85.14 |
86.46 |
+2.31 |
3,261 |
34,870 |
-62 |
Hover/Click |
|
Jul23 |
220727 |
85.78 |
85.78 |
85.78 |
85.78 |
+2.29 |
164 |
3,770 |
+0 |
Hover/Click |
|
Aug23 |
220727 |
85.13 |
85.13 |
85.13 |
85.13 |
+2.26 |
43 |
2,966 |
+2 |
Hover/Click |
|
Sep23 |
220727 |
84.52 |
84.52 |
84.52 |
84.52 |
+2.22 |
45 |
5,876 |
+27 |
Hover/Click |
|
Oct23 |
220727 |
83.94 |
83.94 |
83.94 |
83.94 |
+2.18 |
15 |
2,475 |
-12 |
Hover/Click |
|
Nov23 |
220727 |
83.40 |
83.40 |
83.40 |
83.40 |
+2.15 |
20 |
5,297 |
+0 |
Hover/Click |
|
Dec23 |
220727 |
80.85 |
83.12 |
80.85 |
82.87 |
+2.10 |
1,987 |
44,554 |
+34 |
Hover/Click |
| Total Volume and Open Interest |
127,927 |
449,876 |
-778 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep22 |
220727 |
107.020 |
107.300 |
106.130 |
106.330 |
-0.715 |
23,702 |
61,479 |
+329 |
Hover/Click |
|
Dec22 |
220727 |
106.705 |
106.920 |
105.855 |
106.015 |
-0.700 |
54 |
743 |
+18 |
Hover/Click |
|
Mar23 |
220727 |
105.670 |
105.670 |
105.670 |
105.670 |
-0.655 |
0 |
18 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
23,756 |
62,240 |
+346 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep22 |
220727 |
69.41 |
70.18 |
69.16 |
69.99 |
+0.63 |
72,326 |
153,267 |
+441 |
Hover/Click |
|
Dec22 |
220727 |
69.55 |
70.22 |
69.23 |
70.04 |
+0.66 |
40 |
571 |
-5 |
Hover/Click |
|
Mar23 |
220727 |
70.05 |
70.19 |
69.28 |
70.05 |
+0.69 |
0 |
34 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
72,422 |
154,169 |
+429 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep22 |
220727 |
120.47 |
122.01 |
120.35 |
121.78 |
+1.35 |
85,637 |
220,194 |
-852 |
Hover/Click |
|
Dec22 |
220727 |
120.95 |
122.25 |
120.66 |
122.05 |
+1.34 |
191 |
4,771 |
+35 |
Hover/Click |
|
Mar23 |
220727 |
122.34 |
122.48 |
120.95 |
122.34 |
+1.34 |
0 |
414 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
86,253 |
226,646 |
-645 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep22 |
220727 |
77.61 |
78.06 |
77.44 |
77.89 |
+0.36 |
71,614 |
130,647 |
-113 |
Hover/Click |
|
Dec22 |
220727 |
77.64 |
78.04 |
77.44 |
77.88 |
+0.35 |
238 |
9,954 |
-20 |
Hover/Click |
|
Mar23 |
220727 |
77.90 |
78.05 |
77.90 |
77.90 |
+0.34 |
0 |
787 |
+0 |
Hover/Click |
|
Jun23 |
220727 |
77.91 |
78.04 |
77.91 |
77.91 |
+0.34 |
1 |
101 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
71,870 |
141,756 |
-135 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep22 |
220727 |
73.34 |
73.65 |
73.04 |
73.60 |
+0.14 |
119,820 |
225,706 |
-2,182 |
Hover/Click |
|
Dec22 |
220727 |
74.01 |
74.28 |
73.73 |
74.27 |
+0.13 |
238 |
2,048 |
+119 |
Hover/Click |
|
Mar23 |
220727 |
75.04 |
75.04 |
74.53 |
75.04 |
+0.13 |
2 |
1,023 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
120,275 |
230,129 |
-2,057 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep22 |
220727 |
104.26 |
104.86 |
103.95 |
104.70 |
+0.42 |
19,863 |
43,053 |
+439 |
Hover/Click |
|
Dec22 |
220727 |
105.20 |
105.54 |
104.82 |
105.54 |
+0.42 |
29 |
291 |
+24 |
Hover/Click |
|
Mar23 |
220727 |
106.38 |
106.38 |
105.67 |
106.38 |
+0.42 |
0 |
143 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
19,892 |
43,487 |
+463 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep22 |
220727 |
101.57 |
102.59 |
101.35 |
102.36 |
+0.75 |
167,291 |
671,442 |
-937 |
Hover/Click |
|
Dec22 |
220727 |
102.27 |
103.29 |
102.07 |
103.06 |
+0.74 |
474 |
9,632 |
+127 |
Hover/Click |
|
Mar23 |
220727 |
103.22 |
103.94 |
102.79 |
103.78 |
+0.73 |
19 |
1,007 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
168,941 |
689,591 |
-183 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep22 |
220727 |
483.75 |
487.50 |
481.13 |
486.25 |
+2.75 |
33,135 |
194,628 |
-2,130 |
Hover/Click |
|
Dec22 |
220727 |
478.00 |
478.00 |
474.75 |
478.00 |
+2.75 |
0 |
507 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
33,135 |
195,145 |
-2,130 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Aug22 |
220727 |
186.15 |
190.80 |
186.15 |
190.05 |
+3.55 |
10,458 |
36,141 |
-2,147 |
|
|
Sep22 |
220727 |
184.90 |
188.95 |
184.40 |
188.35 |
+3.50 |
4,466 |
6,704 |
+2,523 |
Hover/Click |
|
Oct22 |
220727 |
185.00 |
187.35 |
185.00 |
186.80 |
+3.35 |
322 |
424 |
+276 |
|
|
Nov22 |
220727 |
185.40 |
185.85 |
185.40 |
185.40 |
+3.45 |
|
|
|
|
| Total Volume and Open Interest |
15,246 |
43,269 |
+652 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220727 |
141~240 |
143~020 |
141~150 |
142~240 |
+0~200 |
230,650 |
1,183,303 |
-4,707 |
Hover/Click |
|
Dec22 |
220727 |
141~110 |
142~180 |
141~030 |
142~100 |
+0~220 |
44 |
425 |
+20 |
Hover/Click |
|
Mar23 |
220727 |
142~100 |
142~100 |
142~100 |
142~100 |
+0~220 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
230,694 |
1,183,728 |
-4,687 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220727 |
119~230 |
120~155 |
119~195 |
120~135 |
+0~180 |
1,031,506 |
3,509,518 |
-8,786 |
Hover/Click |
|
Dec22 |
220727 |
119~215 |
120~140 |
119~190 |
120~130 |
+0~180 |
2,391 |
3,432 |
+1,129 |
Hover/Click |
|
Mar23 |
220727 |
120~130 |
120~130 |
120~130 |
120~130 |
+0~180 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,033,897 |
3,512,950 |
-7,657 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220727 |
112~256 |
113~110 |
112~232 |
113~094 |
+0~124 |
796,133 |
3,987,468 |
+5,192 |
Hover/Click |
|
Dec22 |
220727 |
112~290 |
113~120 |
112~284 |
113~112 |
+0~126 |
114 |
2,599 |
+110 |
Hover/Click |
|
Mar23 |
220727 |
113~112 |
113~112 |
113~112 |
113~112 |
+0~126 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
796,247 |
3,990,068 |
+5,302 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220727 |
104~302 |
105~041 |
104~276 |
105~032 |
+0~040 |
401,179 |
2,003,888 |
-18,146 |
Hover/Click |
|
Dec22 |
220727 |
104~286 |
105~037 |
104~286 |
105~037 |
+0~044 |
1 |
1 |
+1 |
Hover/Click |
|
Mar23 |
220727 |
105~037 |
105~037 |
105~037 |
105~037 |
+0~044 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
401,180 |
2,003,889 |
-18,145 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Sep22 |
220727 |
96.610 |
96.680 |
96.590 |
96.665 |
+0.055 |
66,329 |
974,854 |
-8,772 |
|
|
Dec22 |
220727 |
96.240 |
96.360 |
96.195 |
96.335 |
+0.075 |
92,898 |
1,607,422 |
+20,216 |
|
|
Mar23 |
220727 |
96.420 |
96.540 |
96.345 |
96.510 |
+0.065 |
77,186 |
1,049,772 |
+2,757 |
|
|
Jun23 |
220727 |
96.585 |
96.690 |
96.510 |
96.670 |
+0.055 |
75,828 |
787,691 |
+10,091 |
|
|
Sep23 |
220727 |
96.775 |
96.875 |
96.710 |
96.860 |
+0.055 |
50,480 |
805,278 |
-642 |
|
|
Dec23 |
220727 |
96.920 |
97.015 |
96.865 |
97.000 |
+0.055 |
52,801 |
986,364 |
+1,280 |
|
|
Mar24 |
220727 |
97.055 |
97.140 |
97.005 |
97.130 |
+0.055 |
37,643 |
441,153 |
-8,233 |
|
|
Jun24 |
220727 |
97.175 |
97.260 |
97.140 |
97.255 |
+0.060 |
22,395 |
425,036 |
-2,049 |
|
|
Sep24 |
220727 |
97.255 |
97.350 |
97.235 |
97.345 |
+0.065 |
28,521 |
413,840 |
-1,544 |
|
|
Dec24 |
220727 |
97.315 |
97.415 |
97.290 |
97.415 |
+0.080 |
29,499 |
676,668 |
-3,611 |
|
|
Mar25 |
220727 |
97.360 |
97.465 |
97.335 |
97.465 |
+0.090 |
21,878 |
240,264 |
-459 |
|
|
Jun25 |
220727 |
97.380 |
97.490 |
97.360 |
97.485 |
+0.090 |
16,772 |
150,474 |
-232 |
|
|
Sep25 |
220727 |
97.370 |
97.485 |
97.355 |
97.480 |
+0.090 |
17,539 |
127,306 |
-522 |
|
|
Dec25 |
220727 |
97.360 |
97.465 |
97.335 |
97.465 |
+0.095 |
16,452 |
132,154 |
-259 |
|
|
Mar26 |
220727 |
97.340 |
97.445 |
97.315 |
97.445 |
+0.095 |
11,062 |
68,230 |
+156 |
|
|
Jun26 |
220727 |
97.315 |
97.415 |
97.295 |
97.415 |
+0.090 |
13,361 |
72,942 |
+414 |
|
|
Sep26 |
220727 |
97.285 |
97.375 |
97.265 |
97.375 |
+0.080 |
10,495 |
96,877 |
-815 |
|
|
Dec26 |
220727 |
97.240 |
97.320 |
97.215 |
97.320 |
+0.075 |
12,572 |
74,411 |
+424 |
|
| Total Volume and Open Interest |
700,926 |
9,372,851 |
+17,933 |
|
| Ultra T-Bond(CBOT) |
|
Sep22 |
220727 |
156~25 |
158~00 |
155~08 |
157~15 |
+0~03 |
112,651 |
1,325,774 |
-1,966 |
|
|
Dec22 |
220727 |
157~04 |
157~18 |
155~05 |
157~07 |
+0~03 |
0 |
1 |
+0 |
|
|
Mar23 |
220727 |
157~07 |
157~07 |
157~07 |
157~07 |
+0~03 |
|
|
|
|
| Total Volume and Open Interest |
112,651 |
1,325,775 |
-1,966 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Sep22 |
220727 |
129~130 |
130~125 |
129~095 |
130~080 |
+0~190 |
192,676 |
1,167,272 |
-7,321 |
|
|
Dec22 |
220727 |
129~230 |
129~230 |
128~275 |
129~230 |
+0~190 |
0 |
1 |
+0 |
|
|
Mar23 |
220727 |
129~230 |
129~230 |
129~230 |
129~230 |
+0~190 |
|
|
|
|
| Total Volume and Open Interest |
192,676 |
1,167,273 |
-7,321 |
|
| 30 Day Federal Funds(CBOT) |
|
Jul22 |
220727 |
98.317 |
98.325 |
98.317 |
98.323 |
+0.005 |
5,256 |
368,245 |
-2,089 |
|
|
Aug22 |
220727 |
97.640 |
97.670 |
97.635 |
97.665 |
+0.030 |
63,020 |
369,909 |
-1,292 |
|
|
Sep22 |
220727 |
97.460 |
97.495 |
97.455 |
97.490 |
+0.030 |
14,434 |
127,019 |
+1,184 |
|
|
Oct22 |
220727 |
97.060 |
97.110 |
97.035 |
97.090 |
+0.035 |
40,285 |
258,819 |
+8,597 |
|
|
Nov22 |
220727 |
96.750 |
96.840 |
96.725 |
96.815 |
+0.060 |
24,223 |
208,422 |
-5,323 |
|
|
Dec22 |
220727 |
96.660 |
96.755 |
96.630 |
96.735 |
+0.065 |
5,973 |
76,132 |
+1,317 |
|
| Total Volume and Open Interest |
213,842 |
1,847,475 |
-274 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep22 |
220727 |
150.35 |
150.52 |
150.14 |
150.27 |
-0.06 |
6,497 |
14,207 |
-587 |
Hover/Click |
|
Dec22 |
220727 |
150.27 |
150.27 |
150.27 |
150.27 |
-0.06 |
|
|
|
Hover/Click |
|
Mar23 |
220727 |
149.14 |
149.14 |
149.14 |
149.14 |
-0.06 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
6,497 |
14,207 |
-587 |
|
| Euro-Buxl(EUREX) |
|
Sep22 |
220727 |
179.72 |
180.74 |
178.66 |
180.50 |
+0.52 |
46,429 |
220,811 |
-549 |
|
|
Dec22 |
220727 |
178.96 |
178.96 |
178.96 |
178.96 |
+0.52 |
2 |
2 |
+2 |
|
|
Mar23 |
220727 |
177.48 |
177.48 |
177.48 |
177.48 |
+0.52 |
|
|
|
|
| Total Volume and Open Interest |
46,431 |
220,813 |
-547 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep22 |
220727 |
155.80 |
156.24 |
155.36 |
156.16 |
+0.15 |
503,033 |
1,349,596 |
-109,631 |
Hover/Click |
|
Dec22 |
220727 |
153.63 |
153.63 |
153.61 |
153.61 |
+0.11 |
2 |
174 |
+1 |
Hover/Click |
|
Mar23 |
220727 |
154.14 |
154.14 |
154.14 |
154.14 |
+0.15 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
503,035 |
1,349,770 |
-109,630 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep22 |
220727 |
127.06 |
127.19 |
126.74 |
127.11 |
-0.01 |
370,302 |
1,676,687 |
-114,579 |
Hover/Click |
|
Dec22 |
220727 |
126.51 |
126.51 |
126.51 |
126.51 |
-0.01 |
0 |
2 |
+0 |
Hover/Click |
|
Mar23 |
220727 |
124.80 |
124.80 |
124.80 |
124.80 |
-0.01 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
370,302 |
1,676,689 |
-114,579 |
|
| Euro-Schatz(EUREX) |
|
Sep22 |
220727 |
109.94 |
109.96 |
109.72 |
109.88 |
-0.07 |
399,861 |
2,364,147 |
-82,168 |
|
|
Dec22 |
220727 |
109.55 |
109.55 |
109.55 |
109.55 |
-0.09 |
0 |
11 |
+0 |
|
|
Mar23 |
220727 |
109.44 |
109.44 |
109.44 |
109.44 |
-0.07 |
|
|
|
|
| Total Volume and Open Interest |
399,861 |
2,364,158 |
-82,168 |
|
| 3-Mth Euribor(EUREX) |
|
Sep22 |
220727 |
99.255 |
99.255 |
99.255 |
99.255 |
unch |
0 |
1,267 |
+0 |
|
|
Dec22 |
220727 |
98.770 |
98.770 |
98.770 |
98.770 |
-0.040 |
0 |
193 |
+0 |
|
|
Mar23 |
220727 |
98.660 |
98.660 |
98.660 |
98.660 |
-0.050 |
0 |
200 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,216 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Sep22 |
220727 |
117~16 |
117~21 |
117~02 |
117~14 |
-0~10 |
195,321 |
587,850 |
+1,126 |
Hover/Click |
|
Dec22 |
220727 |
116~20 |
116~20 |
116~20 |
116~20 |
-0~10 |
1 |
68 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
195,322 |
587,918 |
+1,126 |
|
| 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 |
220727 |
99.260 |
99.265 |
99.200 |
99.255 |
-0.005 |
68,205 |
544,757 |
+10,081 |
|
|
Dec22 |
220727 |
98.810 |
98.820 |
98.695 |
98.765 |
-0.050 |
139,064 |
770,112 |
-1,648 |
|
|
Mar23 |
220727 |
98.705 |
98.710 |
98.590 |
98.660 |
-0.055 |
117,646 |
642,725 |
-9,326 |
|
| Total Volume and Open Interest |
839,488 |
4,852,172 |
+2,065 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep22 |
220727 |
97.01 |
97.23 |
96.96 |
97.18 |
+0.17 |
19,246 |
192,592 |
-2,700 |
|
|
Dec22 |
220727 |
96.28 |
96.51 |
96.24 |
96.47 |
+0.19 |
11,503 |
217,908 |
+2,822 |
|
|
Mar23 |
220727 |
96.15 |
96.36 |
96.12 |
96.34 |
+0.19 |
12,001 |
128,525 |
+2,673 |
|
|
Jun23 |
220727 |
96.23 |
96.41 |
96.18 |
96.38 |
+0.15 |
10,833 |
115,402 |
+112 |
|
|
Sep23 |
220727 |
96.35 |
96.49 |
96.31 |
96.48 |
+0.13 |
5,292 |
124,578 |
+1,504 |
|
|
Dec23 |
220727 |
96.46 |
96.59 |
96.44 |
96.59 |
+0.12 |
6,568 |
75,556 |
+416 |
|
|
Mar24 |
220727 |
96.53 |
96.66 |
96.52 |
96.66 |
+0.12 |
3,271 |
58,492 |
+662 |
|
|
Jun24 |
220727 |
96.56 |
96.69 |
96.55 |
96.69 |
+0.11 |
3,394 |
36,069 |
+607 |
|
|
Sep24 |
220727 |
96.68 |
96.70 |
96.68 |
96.70 |
+0.12 |
463 |
914 |
+150 |
|
|
Dec24 |
220727 |
96.70 |
96.70 |
96.70 |
96.70 |
+0.12 |
4 |
131 |
+4 |
|
| Total Volume and Open Interest |
72,575 |
950,406 |
+6,250 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep22 |
220727 |
96.64 |
96.74 |
96.61 |
96.73 |
+0.10 |
131,034 |
1,002,031 |
+1,975 |
|
|
Dec22 |
220727 |
96.73 |
96.73 |
96.73 |
96.73 |
+0.10 |
|
|
|
|
| Total Volume and Open Interest |
131,034 |
1,002,031 |
+1,975 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep22 |
220727 |
96.83 |
96.97 |
96.80 |
96.96 |
+0.13 |
104,285 |
850,197 |
+7,505 |
|
|
Dec22 |
220727 |
96.96 |
96.96 |
96.96 |
96.96 |
+0.13 |
|
|
|
|
| Total Volume and Open Interest |
104,285 |
850,197 |
+7,505 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Aug22 |
220727 |
1715.2 |
1739.6 |
1709.1 |
1719.1 |
+1.4 |
160,719 |
120,643 |
-36,066 |
Hover/Click |
|
Oct22 |
220727 |
1724.2 |
1748.0 |
1717.5 |
1728.0 |
+2.0 |
6,089 |
23,225 |
+1,819 |
Hover/Click |
|
Dec22 |
220727 |
1733.1 |
1758.2 |
1727.0 |
1737.5 |
+1.8 |
76,726 |
335,592 |
+27,295 |
Hover/Click |
|
Feb23 |
220727 |
1743.0 |
1769.2 |
1738.9 |
1748.6 |
+1.7 |
896 |
9,065 |
+112 |
Hover/Click |
|
Apr23 |
220727 |
1761.8 |
1774.7 |
1753.4 |
1759.4 |
+1.7 |
65 |
6,281 |
+4 |
Hover/Click |
|
Jun23 |
220727 |
1771.0 |
1785.8 |
1763.5 |
1769.9 |
+1.8 |
20 |
3,212 |
-1 |
Hover/Click |
|
Aug23 |
220727 |
1779.4 |
1779.9 |
1779.4 |
1779.9 |
+1.8 |
6 |
789 |
-2 |
Hover/Click |
|
Oct23 |
220727 |
1790.0 |
1790.0 |
1790.0 |
1790.0 |
+1.8 |
3 |
46 |
+1 |
Hover/Click |
|
Dec23 |
220727 |
1816.0 |
1816.0 |
1799.8 |
1799.8 |
+1.6 |
7 |
545 |
+1 |
Hover/Click |
|
Feb24 |
220727 |
1809.3 |
1809.3 |
1809.3 |
1809.3 |
+1.6 |
|
|
|
Hover/Click |
|
Apr24 |
220727 |
1818.3 |
1818.3 |
1818.3 |
1818.3 |
+1.6 |
|
|
|
Hover/Click |
|
Jun24 |
220727 |
1827.2 |
1827.2 |
1827.2 |
1827.2 |
+1.6 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
245,115 |
502,738 |
-6,661 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Jul22 |
220727 |
1849.5 |
1855.3 |
1848.5 |
1855.3 |
+6.6 |
399 |
394 |
+161 |
Hover/Click |
|
Sep22 |
220727 |
1853.5 |
1909.5 |
1836.0 |
1860.0 |
+6.5 |
43,124 |
119,330 |
+810 |
Hover/Click |
|
Dec22 |
220727 |
1868.0 |
1923.5 |
1851.5 |
1875.0 |
+6.4 |
2,640 |
25,009 |
+1,079 |
Hover/Click |
|
Mar23 |
220727 |
1897.5 |
1937.0 |
1869.5 |
1889.9 |
+5.8 |
233 |
2,708 |
+85 |
Hover/Click |
|
May23 |
220727 |
1904.4 |
1942.5 |
1893.0 |
1904.4 |
+5.1 |
21 |
232 |
+1 |
Hover/Click |
|
Jul23 |
220727 |
1917.1 |
1917.1 |
1917.1 |
1917.1 |
+5.8 |
0 |
147 |
+0 |
Hover/Click |
|
Sep23 |
220727 |
1929.3 |
1929.3 |
1929.3 |
1929.3 |
+5.8 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
46,521 |
149,220 |
+2,114 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct22 |
220727 |
863.4 |
883.9 |
860.3 |
877.2 |
+12.8 |
10,985 |
70,043 |
-265 |
Hover/Click |
|
Jan23 |
220727 |
866.2 |
883.9 |
862.7 |
878.2 |
+12.5 |
210 |
3,215 |
+67 |
Hover/Click |
|
Apr23 |
220727 |
870.0 |
881.8 |
870.0 |
881.8 |
+13.4 |
25 |
193 |
+20 |
Hover/Click |
|
Jul23 |
220727 |
886.5 |
888.9 |
886.5 |
888.9 |
+14.0 |
0 |
39 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
11,328 |
73,628 |
-193 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep22 |
220727 |
2016.00 |
2035.00 |
1992.00 |
2004.40 |
-6.80 |
1,384 |
6,305 |
-135 |
Hover/Click |
|
Dec22 |
220727 |
2014.00 |
2042.00 |
2010.00 |
2021.70 |
-7.90 |
380 |
806 |
+307 |
Hover/Click |
|
Mar23 |
220727 |
2027.30 |
2027.30 |
2027.30 |
2027.30 |
-7.90 |
6 |
8 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,770 |
7,119 |
+173 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Jul22 |
220727 |
342.95 |
342.95 |
342.95 |
342.95 |
+4.70 |
588 |
600 |
+0 |
Hover/Click |
|
Sep22 |
220727 |
339.25 |
347.80 |
336.80 |
343.00 |
+4.55 |
55,129 |
113,072 |
+1,698 |
Hover/Click |
|
Dec22 |
220727 |
340.55 |
348.80 |
338.10 |
344.10 |
+4.35 |
11,220 |
41,993 |
+1,081 |
Hover/Click |
|
Mar23 |
220727 |
340.40 |
349.30 |
339.00 |
344.90 |
+4.25 |
3,377 |
14,895 |
+519 |
Hover/Click |
|
May23 |
220727 |
343.50 |
349.00 |
340.40 |
345.35 |
+4.10 |
954 |
2,159 |
-36 |
Hover/Click |
| Total Volume and Open Interest |
72,126 |
182,399 |
+3,276 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220727 |
31762 |
32315 |
31761 |
32172 |
+440 |
137,103 |
70,692 |
+2,723 |
Hover/Click |
|
Dec22 |
220727 |
31944 |
32396 |
31944 |
32263 |
+446 |
41 |
393 |
+13 |
Hover/Click |
|
Mar23 |
220727 |
32409 |
32409 |
32409 |
32409 |
+431 |
0 |
1 |
+0 |
Hover/Click |
|
Jun23 |
220727 |
32491 |
32491 |
32491 |
32491 |
+432 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
137,144 |
71,086 |
+2,736 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep22 |
220727 |
3939.25 |
4042.75 |
3938.75 |
4024.50 |
+101.25 |
1,493,471 |
2,295,732 |
+11,382 |
Hover/Click |
|
Dec22 |
220727 |
3959.00 |
4059.00 |
3959.00 |
4041.25 |
+101.50 |
1,240 |
32,449 |
+280 |
Hover/Click |
|
Mar23 |
220727 |
3993.75 |
4082.25 |
3993.75 |
4065.25 |
+102.00 |
114 |
2,949 |
+18 |
Hover/Click |
|
Jun23 |
220727 |
4086.00 |
4086.00 |
4086.00 |
4086.00 |
+100.75 |
0 |
810 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,494,825 |
2,334,205 |
+11,680 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep22 |
220727 |
12192.00 |
12690.00 |
12191.50 |
12619.00 |
+506.50 |
491,612 |
262,496 |
+2,812 |
Hover/Click |
|
Dec22 |
220727 |
12279.00 |
12763.50 |
12279.00 |
12693.25 |
+509.75 |
289 |
3,212 |
+5 |
Hover/Click |
|
Mar23 |
220727 |
12510.00 |
12845.00 |
12510.00 |
12789.00 |
+509.50 |
23 |
57 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
491,924 |
265,766 |
+2,821 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep22 |
220727 |
2396.30 |
2452.90 |
2396.30 |
2443.30 |
+45.50 |
10,637 |
53,435 |
+20 |
Hover/Click |
|
Dec22 |
220727 |
2451.60 |
2455.70 |
2451.60 |
2451.60 |
+46.90 |
0 |
1 |
+0 |
Hover/Click |
|
Mar23 |
220727 |
2456.40 |
2456.40 |
2456.40 |
2456.40 |
+47.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
10,637 |
53,436 |
+20 |
|
| Volatility Index(CBOE) |
|
Jul22 |
220720 |
24.70 |
24.85 |
24.00 |
24.37 |
-0.46 |
47,971 |
36,414 |
-6,787 |
|
|
Aug22 |
220727 |
25.70 |
25.71 |
24.45 |
25.00 |
-0.95 |
64,046 |
148,938 |
-3,367 |
|
|
Sep22 |
220727 |
27.16 |
27.18 |
26.30 |
26.69 |
-0.75 |
37,280 |
63,447 |
+5,344 |
|
|
Oct22 |
220727 |
28.08 |
28.08 |
27.30 |
27.54 |
-0.76 |
12,350 |
26,052 |
-818 |
|
| Total Volume and Open Interest |
128,983 |
298,449 |
+3,825 |
|
| S & P 600(CME) |
|
Sep22 |
220727 |
1216.10 |
1216.10 |
1216.10 |
1216.10 |
+27.70 |
|
|
|
|
|
Dec22 |
220727 |
1219.20 |
1219.20 |
1219.20 |
1219.20 |
+27.80 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep22 |
220727 |
1811.20 |
1856.20 |
1806.80 |
1847.70 |
+41.90 |
155,351 |
567,419 |
-8,619 |
Hover/Click |
|
Dec22 |
220727 |
1815.30 |
1861.30 |
1814.00 |
1853.60 |
+42.60 |
16 |
3,554 |
-1 |
Hover/Click |
|
Mar23 |
220727 |
1867.70 |
1867.70 |
1867.70 |
1867.70 |
+43.50 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
155,367 |
570,976 |
-8,620 |
|
| Nikkei 225(CME) |
|
Sep22 |
220727 |
27500 |
28075 |
27500 |
28045 |
+600 |
2,637 |
13,561 |
+447 |
|
|
Dec22 |
220727 |
27865 |
27875 |
27850 |
27850 |
+570 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
2,637 |
13,565 |
+447 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep22 |
220727 |
27635 |
27760 |
27400 |
27750 |
+85 |
50,929 |
120,248 |
-20 |
|
|
Dec22 |
220727 |
27340 |
27535 |
27340 |
27535 |
+90 |
1 |
13,176 |
+0 |
|
|
Mar23 |
220727 |
27475 |
27475 |
27475 |
27475 |
+85 |
0 |
346 |
+0 |
|
| Total Volume and Open Interest |
50,930 |
149,373 |
-20 |
|
| Nikkei 225 Mini(JPX) |
|
Sep22 |
220727 |
27535 |
27760 |
27495 |
27760 |
+110 |
437,453 |
393,445 |
+4,998 |
|
|
Dec22 |
220727 |
27445 |
27525 |
27180 |
27520 |
+90 |
22,323 |
18,466 |
+231 |
|
|
Mar23 |
220727 |
27355 |
27460 |
27110 |
27460 |
+110 |
255 |
1,752 |
+6 |
|
| Total Volume and Open Interest |
477,430 |
476,076 |
+5,915 |
|
| Nikkei 225(JPX) |
|
Sep22 |
220727 |
27540 |
27760 |
27490 |
27760 |
+110 |
37,314 |
212,173 |
+774 |
|
|
Dec22 |
220727 |
27320 |
27520 |
27280 |
27520 |
+90 |
157 |
33,034 |
+31 |
|
|
Mar23 |
220727 |
27460 |
27460 |
27460 |
27460 |
+110 |
1 |
6,136 |
+151 |
|
| Total Volume and Open Interest |
37,473 |
298,401 |
+957 |
|
| Nikkei 225(CME) Yen |
|
Sep22 |
220727 |
27470 |
28055 |
27470 |
28020 |
+605 |
19,289 |
59,494 |
-1,272 |
|
|
Dec22 |
220727 |
27790 |
27800 |
27790 |
27795 |
+605 |
0 |
27 |
+0 |
|
|
Mar23 |
220727 |
27690 |
27690 |
27690 |
27690 |
+570 |
|
|
|
|
| Total Volume and Open Interest |
19,289 |
59,521 |
-1,272 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep22 |
220727 |
28020 |
28020 |
28020 |
28020 |
+600 |
|
|
|
|
|
Dec22 |
220727 |
27800 |
27800 |
27800 |
27800 |
+610 |
|
|
|
|
|
Mar23 |
220727 |
27690 |
27690 |
27690 |
27690 |
+570 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Aug22 |
220727 |
6201.5 |
6303.0 |
6198.5 |
6257.0 |
+47.0 |
50,386 |
227,908 |
-4,053 |
|
|
Sep22 |
220727 |
6229.0 |
6301.0 |
6226.0 |
6257.0 |
+48.0 |
56 |
10,355 |
+195 |
|
|
Oct22 |
220727 |
6250.0 |
6250.0 |
6250.0 |
6250.0 |
+47.0 |
0 |
6 |
+5 |
|
|
Dec22 |
220727 |
6244.5 |
6244.5 |
6244.5 |
6244.5 |
+47.0 |
1 |
14,527 |
+0 |
|
|
Mar23 |
220727 |
6246.5 |
6246.5 |
6246.5 |
6246.5 |
+46.5 |
|
|
|
|
|
Jun23 |
220727 |
6130.5 |
6130.5 |
6130.5 |
6130.5 |
+47.0 |
|
|
|
|
| Total Volume and Open Interest |
50,443 |
252,799 |
-3,853 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jul22 |
220727 |
20892 |
20896 |
20575 |
20663 |
-222 |
150,154 |
100,633 |
-6,890 |
|
|
Aug22 |
220727 |
20850 |
20855 |
20541 |
20636 |
-214 |
51,693 |
36,042 |
+26,004 |
|
|
Sep22 |
220727 |
20798 |
20798 |
20494 |
20583 |
-210 |
374 |
13,057 |
+120 |
|
| Total Volume and Open Interest |
202,347 |
161,103 |
+19,297 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep22 |
220727 |
13155.0 |
13252.0 |
13081.0 |
13163.0 |
+67.0 |
50,487 |
93,544 |
+2,376 |
|
|
Dec22 |
220727 |
13131.0 |
13241.0 |
13125.0 |
13177.0 |
+66.0 |
14 |
100 |
-2 |
|
|
Mar23 |
220727 |
13212.0 |
13212.0 |
13212.0 |
13212.0 |
+65.0 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
50,501 |
93,654 |
+2,374 |
|
| Mini-DAX(EUREX) |
|
Sep22 |
220727 |
13144.0 |
13252.0 |
13080.0 |
13163.0 |
+67.0 |
32,546 |
13,403 |
+1,227 |
|
|
Dec22 |
220727 |
13150.0 |
13250.0 |
13112.0 |
13177.0 |
+66.0 |
17 |
115 |
-4 |
|
|
Mar23 |
220727 |
13212.0 |
13212.0 |
13212.0 |
13212.0 |
+65.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
32,563 |
13,519 |
+1,223 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep22 |
220727 |
3582 |
3633 |
3572 |
3605 |
+34 |
660,480 |
4,456,450 |
-38,911 |
|
|
Dec22 |
220727 |
3575 |
3624 |
3575 |
3597 |
+34 |
484 |
217,057 |
+8 |
|
|
Mar23 |
220727 |
3593 |
3593 |
3593 |
3593 |
+34 |
0 |
6,050 |
+0 |
|
| Total Volume and Open Interest |
660,964 |
4,689,996 |
-38,903 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep22 |
220727 |
11090 |
11132 |
11039 |
11059 |
-51 |
28,118 |
167,102 |
+2,777 |
|
|
Dec22 |
220727 |
11041 |
11053 |
11041 |
11053 |
-51 |
6 |
403 |
+2 |
|
|
Mar23 |
220727 |
10956 |
10956 |
10956 |
10956 |
-50 |
|
|
|
|
| Total Volume and Open Interest |
28,124 |
167,505 |
+2,779 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep22 |
220727 |
7255.00 |
7338.50 |
7253.00 |
7303.50 |
+44.00 |
66,878 |
610,199 |
+898 |
|
|
Dec22 |
220727 |
7310.50 |
7310.50 |
7310.50 |
7310.50 |
+44.00 |
0 |
2,411 |
+0 |
|
|
Mar23 |
220727 |
7304.50 |
7304.50 |
7304.50 |
7304.50 |
+44.00 |
|
|
|
|
| Total Volume and Open Interest |
66,878 |
612,610 |
+898 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep22 |
220727 |
6711.0 |
6732.0 |
6659.0 |
6723.0 |
+12.0 |
43,293 |
238,869 |
-7,160 |
|
|
Dec22 |
220727 |
6737.0 |
6737.0 |
6737.0 |
6737.0 |
+13.0 |
0 |
593 |
+0 |
|
|
Mar23 |
220727 |
6670.0 |
6670.0 |
6670.0 |
6670.0 |
+13.0 |
|
|
|
|
| Total Volume and Open Interest |
43,301 |
239,489 |
-7,160 |
|
| FTSE MIB(ISE) |
|
Sep22 |
220727 |
21225.00 |
21670.00 |
21195.00 |
21466.00 |
+299.00 |
18,863 |
90,178 |
+278 |
|
|
Dec22 |
220727 |
21225.00 |
21520.00 |
21135.00 |
21334.00 |
+299.00 |
30 |
764 |
+11 |
|
|
Mar23 |
220727 |
21214.00 |
21214.00 |
21214.00 |
21214.00 |
+299.00 |
|
|
|
|
| Total Volume and Open Interest |
18,893 |
90,942 |
+289 |
|
| KOSPI 200(KFE) |
|
Sep22 |
220727 |
320.15 |
320.35 |
317.85 |
320.25 |
-0.25 |
251,531 |
294,138 |
+2,238 |
|
|
Dec22 |
220727 |
321.45 |
321.45 |
318.90 |
321.20 |
-0.30 |
512 |
19,786 |
+33 |
|
|
Mar23 |
220727 |
318.90 |
318.90 |
318.90 |
318.90 |
+0.90 |
0 |
4,175 |
+0 |
|
| Total Volume and Open Interest |
252,045 |
339,061 |
+2,273 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Aug22 |
220727 |
676.25 |
688.35 |
673.35 |
684.20 |
+9.30 |
34 |
1,544 |
+2 |
|
|
Sep22 |
220727 |
674.70 |
674.70 |
664.30 |
674.70 |
+2.30 |
|
|
|
|
|
Oct22 |
220727 |
677.20 |
677.20 |
677.20 |
677.20 |
+7.30 |
|
|
|
|
| Total Volume and Open Interest |
34 |
1,544 |
+2 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
