|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue August 02, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Aug22 |
220802 |
1589.00 |
1608.00 |
1565.00 |
1569.25 |
-25.00 |
4,783 |
2,635 |
-2,260 |
Hover/Click |
Sep22 |
220802 |
1424.00 |
1438.25 |
1403.75 |
1415.75 |
-16.25 |
31,109 |
35,098 |
+2,517 |
Hover/Click |
Nov22 |
220802 |
1396.75 |
1408.00 |
1377.25 |
1386.50 |
-19.50 |
121,322 |
320,749 |
+386 |
Hover/Click |
Jan23 |
220802 |
1405.00 |
1415.75 |
1384.25 |
1393.75 |
-19.50 |
22,538 |
64,863 |
+208 |
Hover/Click |
Mar23 |
220802 |
1402.00 |
1414.50 |
1384.00 |
1394.00 |
-18.00 |
18,968 |
58,898 |
-474 |
Hover/Click |
May23 |
220802 |
1402.75 |
1413.00 |
1382.75 |
1393.50 |
-16.75 |
13,844 |
37,538 |
-77 |
Hover/Click |
Jul23 |
220802 |
1395.00 |
1408.75 |
1379.75 |
1389.75 |
-16.25 |
8,219 |
37,583 |
+729 |
Hover/Click |
Aug23 |
220802 |
1367.25 |
1381.25 |
1357.75 |
1364.50 |
-15.75 |
133 |
721 |
+42 |
Hover/Click |
Sep23 |
220802 |
1321.00 |
1329.25 |
1312.25 |
1316.75 |
-14.75 |
65 |
991 |
+16 |
Hover/Click |
Nov23 |
220802 |
1312.50 |
1319.75 |
1294.00 |
1300.75 |
-13.25 |
3,363 |
15,914 |
+573 |
Hover/Click |
Jan24 |
220802 |
1314.00 |
1322.00 |
1297.75 |
1304.00 |
-13.25 |
34 |
816 |
+5 |
Hover/Click |
Mar24 |
220802 |
1296.50 |
1296.50 |
1291.50 |
1296.50 |
-12.75 |
0 |
189 |
+0 |
Hover/Click |
May24 |
220802 |
1292.75 |
1292.75 |
1289.00 |
1292.75 |
-12.75 |
1 |
948 |
+0 |
Hover/Click |
Jul24 |
220802 |
1290.50 |
1290.50 |
1288.50 |
1290.50 |
-13.00 |
0 |
119 |
+0 |
Hover/Click |
Total Volume and Open Interest |
224,388 |
577,911 |
+1,664 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Aug22 |
220802 |
486.50 |
495.20 |
486.50 |
489.20 |
+2.20 |
1,708 |
1,553 |
-1,034 |
Hover/Click |
Sep22 |
220802 |
432.20 |
440.00 |
427.90 |
434.20 |
+4.50 |
29,203 |
71,988 |
-2,022 |
Hover/Click |
Oct22 |
220802 |
403.80 |
409.90 |
399.60 |
406.10 |
+3.90 |
21,826 |
42,760 |
+1,245 |
Hover/Click |
Dec22 |
220802 |
399.60 |
406.40 |
395.70 |
403.10 |
+3.80 |
55,121 |
182,262 |
+615 |
Hover/Click |
Jan23 |
220802 |
398.40 |
404.70 |
394.90 |
401.30 |
+3.20 |
12,943 |
35,979 |
+2,244 |
Hover/Click |
Mar23 |
220802 |
393.70 |
400.10 |
390.50 |
397.10 |
+3.20 |
8,488 |
30,465 |
+1,174 |
Hover/Click |
May23 |
220802 |
390.60 |
397.10 |
388.30 |
394.50 |
+3.20 |
2,927 |
15,079 |
+157 |
Hover/Click |
Jul23 |
220802 |
389.70 |
395.90 |
386.50 |
393.40 |
+3.50 |
1,212 |
10,144 |
+23 |
Hover/Click |
Aug23 |
220802 |
389.20 |
390.60 |
383.50 |
389.10 |
+3.60 |
148 |
1,879 |
+34 |
Hover/Click |
Sep23 |
220802 |
381.00 |
384.40 |
376.20 |
383.10 |
+3.90 |
131 |
1,636 |
+8 |
Hover/Click |
Total Volume and Open Interest |
134,004 |
398,628 |
+2,428 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Aug22 |
220802 |
66.75 |
66.91 |
64.00 |
65.20 |
-1.03 |
1,138 |
925 |
-876 |
Hover/Click |
Sep22 |
220802 |
63.90 |
63.90 |
61.60 |
62.33 |
-1.76 |
20,669 |
63,027 |
-2,660 |
Hover/Click |
Oct22 |
220802 |
62.50 |
62.82 |
60.84 |
61.55 |
-1.86 |
15,226 |
36,363 |
+179 |
Hover/Click |
Dec22 |
220802 |
62.95 |
62.95 |
60.67 |
61.39 |
-1.87 |
64,962 |
132,991 |
-2,174 |
Hover/Click |
Jan23 |
220802 |
62.00 |
62.54 |
60.55 |
61.27 |
-1.89 |
15,926 |
37,518 |
+1,524 |
Hover/Click |
Mar23 |
220802 |
62.43 |
62.43 |
60.22 |
60.95 |
-1.87 |
11,167 |
31,434 |
-229 |
Hover/Click |
May23 |
220802 |
61.25 |
61.67 |
59.75 |
60.56 |
-1.77 |
7,789 |
23,820 |
+573 |
Hover/Click |
Jul23 |
220802 |
60.14 |
61.00 |
59.12 |
59.96 |
-1.72 |
6,349 |
21,216 |
+1,784 |
Hover/Click |
Aug23 |
220802 |
60.07 |
60.07 |
58.67 |
59.27 |
-1.66 |
657 |
1,323 |
+55 |
Hover/Click |
Sep23 |
220802 |
58.05 |
59.35 |
58.05 |
58.67 |
-1.69 |
390 |
1,362 |
+9 |
Hover/Click |
Total Volume and Open Interest |
144,918 |
362,067 |
-1,870 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov22 |
220802 |
870.0 |
870.0 |
825.1 |
848.4 |
-44.4 |
17,179 |
81,275 |
-658 |
Hover/Click |
Jan23 |
220802 |
849.4 |
866.2 |
836.0 |
858.3 |
-43.7 |
5,030 |
27,648 |
+266 |
Hover/Click |
Mar23 |
220802 |
866.3 |
873.3 |
843.9 |
866.6 |
-43.4 |
1,711 |
11,805 |
+218 |
Hover/Click |
May23 |
220802 |
870.3 |
878.2 |
849.4 |
872.0 |
-43.1 |
1,034 |
7,362 |
-52 |
Hover/Click |
Jul23 |
220802 |
862.3 |
881.6 |
854.3 |
876.0 |
-42.4 |
823 |
4,910 |
+344 |
Hover/Click |
Total Volume and Open Interest |
26,326 |
137,023 |
+568 |
|
Corn(CBOT) |
Weekly |
Monthly |
Sep22 |
220802 |
604.00 |
605.25 |
589.25 |
591.25 |
-15.75 |
99,164 |
336,488 |
-2,958 |
Hover/Click |
Dec22 |
220802 |
606.00 |
607.50 |
592.50 |
594.25 |
-15.50 |
166,129 |
621,720 |
+3,357 |
Hover/Click |
Mar23 |
220802 |
612.50 |
614.00 |
600.00 |
601.75 |
-15.00 |
31,464 |
135,199 |
-2 |
Hover/Click |
May23 |
220802 |
615.50 |
618.00 |
604.25 |
606.25 |
-14.50 |
16,416 |
66,203 |
+1,014 |
Hover/Click |
Jul23 |
220802 |
616.50 |
618.50 |
605.50 |
607.75 |
-13.50 |
19,526 |
78,824 |
+4,425 |
Hover/Click |
Sep23 |
220802 |
583.50 |
589.50 |
577.75 |
580.25 |
-11.00 |
3,127 |
19,437 |
+398 |
Hover/Click |
Dec23 |
220802 |
574.25 |
577.75 |
567.50 |
569.75 |
-8.25 |
4,355 |
58,676 |
+163 |
Hover/Click |
Mar24 |
220802 |
582.75 |
585.25 |
575.25 |
577.25 |
-8.25 |
59 |
3,343 |
+7 |
Hover/Click |
May24 |
220802 |
580.75 |
580.75 |
579.00 |
580.75 |
-8.25 |
0 |
951 |
+0 |
Hover/Click |
Jul24 |
220802 |
578.25 |
579.25 |
577.50 |
579.25 |
-8.75 |
9 |
701 |
+3 |
Hover/Click |
Total Volume and Open Interest |
340,330 |
1,325,691 |
+6,427 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Sep22 |
220802 |
795.00 |
795.75 |
772.75 |
774.75 |
-25.50 |
47,268 |
129,676 |
-1,118 |
Hover/Click |
Dec22 |
220802 |
814.25 |
814.50 |
791.25 |
794.00 |
-25.00 |
29,489 |
91,548 |
+1,647 |
Hover/Click |
Mar23 |
220802 |
827.50 |
829.25 |
808.75 |
812.75 |
-24.25 |
8,561 |
37,746 |
+294 |
Hover/Click |
May23 |
220802 |
836.50 |
839.00 |
818.25 |
823.25 |
-23.00 |
3,829 |
7,227 |
+344 |
Hover/Click |
Jul23 |
220802 |
832.25 |
838.00 |
815.75 |
821.25 |
-21.25 |
4,968 |
28,111 |
+1,271 |
Hover/Click |
Sep23 |
220802 |
827.75 |
842.00 |
818.75 |
824.00 |
-20.75 |
784 |
4,289 |
+119 |
Hover/Click |
Total Volume and Open Interest |
95,791 |
309,976 |
+2,555 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Sep22 |
220802 |
860.00 |
860.75 |
838.50 |
842.25 |
-24.25 |
17,369 |
70,214 |
+65 |
Hover/Click |
Dec22 |
220802 |
861.25 |
868.50 |
846.25 |
850.25 |
-23.75 |
14,325 |
57,348 |
-262 |
Hover/Click |
Mar23 |
220802 |
868.25 |
874.25 |
852.25 |
856.50 |
-23.00 |
4,916 |
24,895 |
+1,188 |
Hover/Click |
May23 |
220802 |
869.00 |
875.25 |
854.75 |
858.75 |
-22.75 |
1,099 |
5,716 |
+147 |
Hover/Click |
Jul23 |
220802 |
853.00 |
865.50 |
844.75 |
850.75 |
-18.75 |
1,165 |
7,328 |
+269 |
Hover/Click |
Sep23 |
220802 |
840.50 |
861.50 |
840.50 |
848.75 |
-16.25 |
227 |
1,936 |
+2 |
Hover/Click |
Dec23 |
220802 |
847.00 |
863.00 |
842.50 |
850.75 |
-15.75 |
175 |
875 |
+5 |
Hover/Click |
Total Volume and Open Interest |
39,276 |
168,580 |
+1,414 |
|
Wheat(MGE) |
Weekly |
Monthly |
Sep22 |
220802 |
886.25 |
896.25 |
872.25 |
873.25 |
-24.25 |
4,227 |
24,147 |
+0 |
Hover/Click |
Dec22 |
220802 |
898.75 |
909.00 |
885.50 |
886.75 |
-23.50 |
3,669 |
23,621 |
+0 |
Hover/Click |
Mar23 |
220802 |
908.00 |
919.75 |
898.00 |
899.50 |
-22.25 |
692 |
7,970 |
+0 |
Hover/Click |
May23 |
220802 |
917.00 |
925.75 |
907.00 |
908.50 |
-21.50 |
341 |
2,221 |
+0 |
Hover/Click |
Jul23 |
220802 |
920.00 |
920.00 |
913.00 |
913.00 |
-19.50 |
105 |
769 |
+0 |
Hover/Click |
Sep23 |
220802 |
893.00 |
893.00 |
888.00 |
888.75 |
-13.75 |
18 |
1,123 |
+0 |
Hover/Click |
Total Volume and Open Interest |
9,061 |
60,106 |
+0 |
|
Oats(CBOT) |
Weekly |
Monthly |
Sep22 |
220802 |
435.00 |
439.50 |
410.75 |
421.00 |
-19.50 |
191 |
623 |
-133 |
Hover/Click |
Dec22 |
220802 |
432.75 |
434.75 |
405.50 |
416.00 |
-19.25 |
355 |
1,658 |
+57 |
Hover/Click |
Mar23 |
220802 |
426.50 |
426.50 |
413.75 |
413.75 |
-19.50 |
0 |
251 |
+0 |
Hover/Click |
May23 |
220802 |
411.25 |
411.25 |
411.25 |
411.25 |
-16.50 |
0 |
18 |
+0 |
Hover/Click |
Total Volume and Open Interest |
546 |
2,583 |
-76 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Sep22 |
220802 |
16.67 |
16.86 |
16.65 |
16.77 |
+0.11 |
706 |
7,345 |
-303 |
Hover/Click |
Nov22 |
220802 |
16.95 |
17.11 |
16.94 |
17.04 |
+0.07 |
312 |
784 |
+211 |
Hover/Click |
Jan23 |
220802 |
17.19 |
17.19 |
17.19 |
17.19 |
+0.09 |
2 |
51 |
+2 |
Hover/Click |
Mar23 |
220802 |
17.30 |
17.30 |
17.30 |
17.30 |
+0.09 |
0 |
27 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,020 |
8,207 |
-90 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Aug22 |
220802 |
136.985 |
136.985 |
136.400 |
136.580 |
-0.205 |
6,568 |
25,763 |
-1,158 |
Hover/Click |
Oct22 |
220802 |
142.550 |
142.630 |
141.880 |
142.130 |
-0.500 |
17,069 |
110,903 |
+283 |
Hover/Click |
Dec22 |
220802 |
148.500 |
148.735 |
148.050 |
148.285 |
-0.215 |
7,785 |
55,001 |
+207 |
Hover/Click |
Feb23 |
220802 |
152.830 |
153.185 |
152.485 |
152.785 |
-0.250 |
6,112 |
31,287 |
+180 |
Hover/Click |
Apr23 |
220802 |
155.700 |
156.150 |
155.500 |
155.880 |
-0.020 |
3,950 |
21,298 |
+1,217 |
Hover/Click |
Jun23 |
220802 |
150.580 |
150.950 |
150.330 |
150.735 |
+0.035 |
1,248 |
6,059 |
+374 |
Hover/Click |
Total Volume and Open Interest |
42,875 |
252,932 |
+1,146 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug22 |
220802 |
179.900 |
180.150 |
177.900 |
178.130 |
-1.520 |
2,311 |
6,919 |
-432 |
Hover/Click |
Sep22 |
220802 |
183.185 |
183.850 |
181.285 |
181.450 |
-1.650 |
5,515 |
14,023 |
+81 |
Hover/Click |
Oct22 |
220802 |
185.580 |
186.285 |
183.950 |
184.200 |
-1.285 |
3,828 |
7,034 |
-66 |
Hover/Click |
Nov22 |
220802 |
186.950 |
187.785 |
185.750 |
186.080 |
-0.870 |
1,724 |
5,242 |
-11 |
Hover/Click |
Jan23 |
220802 |
187.050 |
188.035 |
186.080 |
186.450 |
-0.735 |
922 |
3,844 |
+152 |
Hover/Click |
Mar23 |
220802 |
188.400 |
189.150 |
187.400 |
187.935 |
-0.565 |
324 |
1,058 |
+68 |
Hover/Click |
Apr23 |
220802 |
190.300 |
191.000 |
189.380 |
189.600 |
-0.685 |
95 |
534 |
+2 |
Hover/Click |
Total Volume and Open Interest |
14,769 |
39,181 |
-196 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Aug22 |
220802 |
120.680 |
120.700 |
119.630 |
119.850 |
-0.600 |
6,943 |
20,966 |
-804 |
Hover/Click |
Oct22 |
220802 |
97.000 |
97.080 |
95.380 |
96.230 |
-0.600 |
13,233 |
90,075 |
+857 |
Hover/Click |
Dec22 |
220802 |
87.730 |
87.880 |
86.700 |
87.750 |
+0.020 |
5,764 |
53,346 |
+668 |
Hover/Click |
Feb23 |
220802 |
90.750 |
91.000 |
90.200 |
90.950 |
+0.150 |
4,305 |
25,067 |
+335 |
Hover/Click |
Apr23 |
220802 |
93.580 |
93.800 |
93.230 |
93.750 |
+0.120 |
2,334 |
15,767 |
+358 |
Hover/Click |
May23 |
220802 |
96.900 |
97.230 |
96.850 |
97.230 |
+0.150 |
72 |
407 |
+36 |
|
Jun23 |
220802 |
101.780 |
102.000 |
101.580 |
101.980 |
+0.180 |
376 |
7,686 |
+128 |
Hover/Click |
Jul23 |
220802 |
101.380 |
101.430 |
101.130 |
101.430 |
+0.100 |
43 |
1,790 |
+8 |
Hover/Click |
Total Volume and Open Interest |
33,176 |
216,986 |
+1,655 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jul22 |
220802 |
22.52 |
22.53 |
22.52 |
22.53 |
unch |
66 |
4,265 |
-35 |
Hover/Click |
Aug22 |
220802 |
20.40 |
20.51 |
20.26 |
20.43 |
-0.03 |
274 |
4,459 |
-26 |
Hover/Click |
Sep22 |
220802 |
20.40 |
20.50 |
20.14 |
20.40 |
-0.10 |
305 |
5,287 |
+32 |
Hover/Click |
Oct22 |
220802 |
20.78 |
20.82 |
20.63 |
20.78 |
-0.14 |
119 |
4,022 |
+24 |
Hover/Click |
Nov22 |
220802 |
20.85 |
21.01 |
20.85 |
21.00 |
-0.11 |
76 |
3,406 |
+30 |
Hover/Click |
Dec22 |
220802 |
20.67 |
20.80 |
20.67 |
20.71 |
-0.17 |
57 |
2,988 |
+20 |
Hover/Click |
Jan23 |
220802 |
20.10 |
20.10 |
19.97 |
20.07 |
-0.08 |
2 |
1,776 |
+1 |
Hover/Click |
Feb23 |
220802 |
19.78 |
19.78 |
19.74 |
19.78 |
-0.03 |
1 |
1,310 |
+0 |
Hover/Click |
Mar23 |
220802 |
19.66 |
19.66 |
19.60 |
19.66 |
unch |
2 |
1,194 |
+1 |
Hover/Click |
Apr23 |
220802 |
19.33 |
19.34 |
19.33 |
19.33 |
unch |
0 |
863 |
+0 |
Hover/Click |
May23 |
220802 |
19.28 |
19.28 |
19.28 |
19.28 |
unch |
0 |
845 |
+0 |
Hover/Click |
Jun23 |
220802 |
19.30 |
19.30 |
19.30 |
19.30 |
unch |
0 |
660 |
+0 |
Hover/Click |
Jul23 |
220802 |
19.18 |
19.19 |
19.18 |
19.18 |
+0.05 |
0 |
444 |
+0 |
Hover/Click |
Total Volume and Open Interest |
902 |
32,621 |
+47 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Sep22 |
220802 |
2339 |
2370 |
2323 |
2340 |
+1 |
27,827 |
110,406 |
-3,810 |
Hover/Click |
Dec22 |
220802 |
2386 |
2419 |
2376 |
2390 |
unch |
23,345 |
92,457 |
+1,509 |
Hover/Click |
Mar23 |
220802 |
2413 |
2440 |
2399 |
2414 |
unch |
8,394 |
54,794 |
-276 |
Hover/Click |
May23 |
220802 |
2418 |
2442 |
2405 |
2419 |
+1 |
3,379 |
24,509 |
+252 |
Hover/Click |
Jul23 |
220802 |
2425 |
2450 |
2414 |
2428 |
+2 |
1,298 |
8,002 |
+74 |
Hover/Click |
Sep23 |
220802 |
2434 |
2461 |
2424 |
2439 |
+5 |
1,295 |
6,453 |
+158 |
Hover/Click |
Dec23 |
220802 |
2436 |
2459 |
2436 |
2439 |
+4 |
1,375 |
10,318 |
+706 |
Hover/Click |
Total Volume and Open Interest |
67,216 |
309,129 |
-1,417 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Sep22 |
220802 |
211.70 |
212.80 |
205.90 |
209.90 |
-3.30 |
19,367 |
83,300 |
-3,006 |
Hover/Click |
Dec22 |
220802 |
208.70 |
209.40 |
202.75 |
206.70 |
-3.30 |
13,326 |
63,145 |
+3,379 |
Hover/Click |
Mar23 |
220802 |
204.15 |
204.75 |
198.45 |
202.10 |
-3.40 |
6,136 |
33,325 |
+1,262 |
Hover/Click |
May23 |
220802 |
201.30 |
201.35 |
195.60 |
199.00 |
-3.60 |
2,133 |
9,787 |
+4 |
Hover/Click |
Jul23 |
220802 |
199.20 |
199.20 |
194.55 |
197.25 |
-3.45 |
265 |
3,698 |
-11 |
Hover/Click |
Sep23 |
220802 |
197.60 |
198.00 |
192.40 |
195.75 |
-3.35 |
284 |
4,419 |
+63 |
Hover/Click |
Total Volume and Open Interest |
41,874 |
205,896 |
+1,717 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Sep22 |
220802 |
169.90 |
172.40 |
169.90 |
171.90 |
+1.80 |
972 |
7,282 |
-47 |
Hover/Click |
Nov22 |
220802 |
166.50 |
168.00 |
166.00 |
167.85 |
+1.20 |
222 |
1,980 |
+166 |
Hover/Click |
Jan23 |
220802 |
166.40 |
167.15 |
166.40 |
167.10 |
+0.70 |
26 |
1,055 |
+13 |
Hover/Click |
Mar23 |
220802 |
167.10 |
167.10 |
167.10 |
167.10 |
+0.60 |
1 |
100 |
+0 |
Hover/Click |
May23 |
220802 |
167.75 |
167.75 |
167.75 |
167.75 |
+0.15 |
1 |
50 |
+0 |
Hover/Click |
Jul23 |
220802 |
168.60 |
168.60 |
168.60 |
168.60 |
+0.15 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,222 |
10,467 |
+132 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct22 |
220802 |
17.67 |
17.78 |
17.36 |
17.69 |
+0.09 |
47,423 |
329,125 |
+3,060 |
Hover/Click |
Mar23 |
220802 |
17.77 |
17.87 |
17.48 |
17.80 |
+0.08 |
16,044 |
192,934 |
+3,043 |
Hover/Click |
May23 |
220802 |
17.18 |
17.24 |
16.87 |
17.18 |
+0.09 |
5,413 |
75,692 |
+249 |
Hover/Click |
Jul23 |
220802 |
16.88 |
16.88 |
16.50 |
16.79 |
+0.10 |
2,410 |
50,646 |
+192 |
Hover/Click |
Oct23 |
220802 |
16.75 |
16.81 |
16.50 |
16.78 |
+0.11 |
843 |
41,310 |
-67 |
Hover/Click |
Mar24 |
220802 |
16.84 |
17.00 |
16.78 |
16.98 |
+0.09 |
326 |
22,810 |
+32 |
Hover/Click |
May24 |
220802 |
16.45 |
16.62 |
16.45 |
16.59 |
+0.07 |
156 |
7,254 |
+10 |
Hover/Click |
Jul24 |
220802 |
16.24 |
16.41 |
16.23 |
16.36 |
+0.05 |
122 |
9,276 |
+34 |
Hover/Click |
Total Volume and Open Interest |
72,878 |
743,895 |
+6,671 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Sep22 |
220802 |
1715 |
1740 |
1714 |
1734 |
+23 |
9,303 |
58,228 |
-778 |
Hover/Click |
Dec22 |
220802 |
1768 |
1791 |
1768 |
1781 |
+14 |
12,081 |
85,816 |
-141 |
Hover/Click |
Mar23 |
220802 |
1766 |
1783 |
1763 |
1776 |
+12 |
13,362 |
59,278 |
-1,202 |
Hover/Click |
May23 |
220802 |
1757 |
1772 |
1754 |
1766 |
+11 |
3,355 |
22,801 |
+587 |
Hover/Click |
Jul23 |
220802 |
1772 |
1772 |
1762 |
1767 |
+10 |
1,086 |
13,199 |
+192 |
Hover/Click |
Sep23 |
220802 |
1770 |
1774 |
1767 |
1770 |
+9 |
439 |
8,670 |
+204 |
Hover/Click |
Dec23 |
220802 |
1767 |
1771 |
1765 |
1766 |
+9 |
554 |
9,927 |
+165 |
Hover/Click |
Total Volume and Open Interest |
40,956 |
259,879 |
-922 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Oct22 |
220802 |
521.90 |
524.20 |
518.00 |
522.10 |
-1.80 |
4,423 |
34,947 |
-497 |
Hover/Click |
Dec22 |
220802 |
492.00 |
500.40 |
490.60 |
498.30 |
+3.50 |
1,933 |
15,302 |
-336 |
Hover/Click |
Mar23 |
220802 |
482.50 |
489.60 |
480.80 |
488.40 |
+3.30 |
488 |
11,252 |
-30 |
Hover/Click |
May23 |
220802 |
476.40 |
481.90 |
474.70 |
481.50 |
+2.30 |
75 |
4,563 |
-22 |
Hover/Click |
Aug23 |
220802 |
470.40 |
474.40 |
468.50 |
474.40 |
+1.60 |
36 |
3,463 |
+4 |
Hover/Click |
Total Volume and Open Interest |
6,992 |
73,868 |
-882 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct22 |
220802 |
99.81 |
102.37 |
98.00 |
100.87 |
+0.58 |
12 |
129 |
-2 |
Hover/Click |
Dec22 |
220802 |
94.00 |
95.87 |
91.60 |
94.81 |
+0.75 |
11,465 |
108,131 |
-289 |
Hover/Click |
Mar23 |
220802 |
91.60 |
93.58 |
89.24 |
92.58 |
+1.11 |
4,266 |
35,303 |
+382 |
Hover/Click |
May23 |
220802 |
89.47 |
92.04 |
87.93 |
91.14 |
+1.10 |
1,026 |
15,325 |
+39 |
Hover/Click |
Jul23 |
220802 |
87.62 |
90.25 |
86.22 |
89.28 |
+1.05 |
605 |
9,042 |
+172 |
Hover/Click |
Oct23 |
220802 |
84.09 |
84.09 |
84.09 |
84.09 |
+1.34 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
17,612 |
185,708 |
+339 |
|
Lumber(CME) |
Weekly |
Monthly |
Sep22 |
220802 |
541.0 |
541.0 |
520.4 |
521.2 |
-13.0 |
307 |
1,603 |
+48 |
|
Nov22 |
220802 |
553.1 |
556.8 |
538.9 |
540.3 |
-17.4 |
104 |
474 |
+51 |
|
Jan23 |
220802 |
565.0 |
565.0 |
565.0 |
565.0 |
-13.7 |
0 |
63 |
+0 |
|
Mar23 |
220802 |
597.3 |
597.3 |
597.3 |
597.3 |
-13.7 |
0 |
9 |
+0 |
|
May23 |
220802 |
594.9 |
594.9 |
594.9 |
594.9 |
-13.7 |
|
|
|
|
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 |
220802 |
93.75 |
96.47 |
92.59 |
94.42 |
+0.53 |
349,374 |
282,371 |
-2,436 |
Hover/Click |
Oct22 |
220802 |
92.20 |
95.09 |
91.11 |
93.22 |
+0.83 |
116,643 |
160,709 |
-2,816 |
Hover/Click |
Nov22 |
220802 |
91.33 |
94.01 |
90.10 |
92.29 |
+0.95 |
73,018 |
94,211 |
+4,592 |
Hover/Click |
Dec22 |
220802 |
90.19 |
92.87 |
89.05 |
91.33 |
+1.04 |
98,748 |
205,627 |
+2,399 |
Hover/Click |
Jan23 |
220802 |
89.11 |
91.67 |
88.08 |
90.36 |
+1.11 |
26,218 |
56,913 |
+2,542 |
Hover/Click |
Feb23 |
220802 |
88.11 |
90.57 |
87.47 |
89.42 |
+1.17 |
13,492 |
54,123 |
+823 |
Hover/Click |
Mar23 |
220802 |
87.20 |
89.67 |
86.54 |
88.55 |
+1.20 |
17,942 |
50,595 |
+86 |
Hover/Click |
Apr23 |
220802 |
86.28 |
88.52 |
85.97 |
87.74 |
+1.23 |
7,106 |
37,066 |
+692 |
Hover/Click |
May23 |
220802 |
85.77 |
87.81 |
85.42 |
86.98 |
+1.25 |
6,772 |
36,130 |
-326 |
Hover/Click |
Jun23 |
220802 |
84.95 |
87.21 |
83.95 |
86.24 |
+1.25 |
46,418 |
145,764 |
-1,232 |
Hover/Click |
Jul23 |
220802 |
84.23 |
86.14 |
83.71 |
85.56 |
+1.25 |
2,800 |
28,416 |
-91 |
Hover/Click |
Aug23 |
220802 |
84.25 |
85.16 |
84.25 |
84.91 |
+1.24 |
1,511 |
23,541 |
+226 |
Hover/Click |
Sep23 |
220802 |
84.31 |
84.91 |
82.29 |
84.31 |
+1.25 |
7,087 |
27,257 |
-1,148 |
Hover/Click |
Oct23 |
220802 |
83.73 |
84.05 |
82.00 |
83.73 |
+1.26 |
2,135 |
23,438 |
-819 |
Hover/Click |
Nov23 |
220802 |
83.18 |
83.46 |
81.49 |
83.18 |
+1.26 |
911 |
19,284 |
+167 |
Hover/Click |
Dec23 |
220802 |
81.25 |
83.49 |
80.43 |
82.65 |
+1.27 |
35,727 |
126,773 |
+2,337 |
Hover/Click |
Total Volume and Open Interest |
819,434 |
1,609,615 |
+6,294 |
|
e-miNY Crude Oil(NYM) |
Sep22 |
220802 |
94.000 |
96.425 |
92.600 |
94.425 |
+0.525 |
26,573 |
2,788 |
+180 |
|
Oct22 |
220802 |
92.200 |
95.025 |
91.125 |
93.225 |
+0.825 |
369 |
1,635 |
+96 |
|
Nov22 |
220802 |
91.500 |
93.825 |
90.275 |
92.300 |
+0.950 |
135 |
250 |
+86 |
|
Dec22 |
220802 |
90.000 |
92.825 |
89.075 |
91.325 |
+1.025 |
53 |
336 |
+10 |
|
Jan23 |
220802 |
90.350 |
91.300 |
90.350 |
90.350 |
+1.100 |
0 |
89 |
+0 |
|
Feb23 |
220802 |
89.425 |
90.175 |
87.775 |
89.425 |
+1.175 |
0 |
6 |
+0 |
|
Mar23 |
220802 |
88.550 |
89.200 |
86.650 |
88.550 |
+1.200 |
1 |
17 |
+0 |
|
Apr23 |
220802 |
87.750 |
88.375 |
85.875 |
87.750 |
+1.250 |
0 |
2 |
+0 |
|
May23 |
220802 |
86.975 |
87.575 |
85.175 |
86.975 |
+1.250 |
0 |
2 |
+0 |
|
Jun23 |
220802 |
86.675 |
86.825 |
84.425 |
86.250 |
+1.250 |
0 |
14 |
+0 |
|
Total Volume and Open Interest |
27,136 |
5,202 |
+369 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Sep22 |
220802 |
343.65 |
345.33 |
333.00 |
338.04 |
-5.96 |
41,356 |
78,183 |
+441 |
Hover/Click |
Oct22 |
220802 |
338.56 |
340.31 |
328.67 |
333.95 |
-5.14 |
26,464 |
36,003 |
+1,712 |
Hover/Click |
Nov22 |
220802 |
334.00 |
335.84 |
324.96 |
330.30 |
-4.46 |
16,234 |
23,172 |
+1,057 |
Hover/Click |
Dec22 |
220802 |
330.05 |
331.89 |
321.69 |
327.05 |
-3.84 |
13,886 |
36,207 |
+1,546 |
Hover/Click |
Jan23 |
220802 |
325.50 |
328.58 |
318.93 |
324.41 |
-3.21 |
6,599 |
14,353 |
-135 |
Hover/Click |
Feb23 |
220802 |
322.50 |
325.02 |
315.36 |
321.03 |
-2.54 |
3,098 |
8,924 |
+173 |
Hover/Click |
Mar23 |
220802 |
317.00 |
319.87 |
310.44 |
316.16 |
-2.04 |
4,339 |
14,794 |
+382 |
Hover/Click |
Apr23 |
220802 |
311.00 |
313.90 |
308.53 |
310.86 |
-1.39 |
2,236 |
20,687 |
+474 |
Hover/Click |
May23 |
220802 |
301.80 |
309.32 |
301.80 |
306.75 |
-0.79 |
996 |
4,660 |
+14 |
Hover/Click |
Jun23 |
220802 |
297.83 |
306.08 |
297.20 |
302.98 |
-0.42 |
1,114 |
11,561 |
+5 |
Hover/Click |
Jul23 |
220802 |
296.50 |
303.25 |
296.50 |
300.91 |
-0.24 |
282 |
2,444 |
+40 |
Hover/Click |
Aug23 |
220802 |
301.00 |
301.00 |
298.15 |
298.84 |
-0.07 |
146 |
1,491 |
+23 |
Hover/Click |
Sep23 |
220802 |
296.17 |
297.01 |
293.55 |
296.27 |
+0.08 |
105 |
1,558 |
-5 |
Hover/Click |
Oct23 |
220802 |
293.44 |
294.06 |
291.23 |
293.46 |
+0.22 |
65 |
852 |
+0 |
Hover/Click |
Total Volume and Open Interest |
117,517 |
270,697 |
+4,082 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Sep22 |
220802 |
299.77 |
311.15 |
294.03 |
305.67 |
+5.86 |
58,105 |
99,990 |
+1,548 |
Hover/Click |
Oct22 |
220802 |
273.36 |
283.86 |
269.98 |
278.26 |
+3.96 |
37,987 |
41,171 |
-1,775 |
Hover/Click |
Nov22 |
220802 |
263.11 |
272.45 |
259.77 |
266.69 |
+3.01 |
17,919 |
31,243 |
+468 |
Hover/Click |
Dec22 |
220802 |
255.35 |
263.88 |
252.40 |
258.27 |
+2.10 |
13,013 |
38,571 |
+497 |
Hover/Click |
Jan23 |
220802 |
248.76 |
258.24 |
248.24 |
253.56 |
+1.63 |
4,091 |
13,415 |
+110 |
Hover/Click |
Feb23 |
220802 |
250.20 |
257.00 |
247.63 |
252.23 |
+1.22 |
2,501 |
7,053 |
+276 |
Hover/Click |
Mar23 |
220802 |
248.89 |
257.64 |
248.89 |
252.53 |
+1.31 |
2,241 |
8,190 |
+293 |
Hover/Click |
Apr23 |
220802 |
269.00 |
274.30 |
269.00 |
269.93 |
+1.28 |
757 |
4,658 |
+193 |
Hover/Click |
May23 |
220802 |
269.49 |
272.95 |
268.70 |
268.74 |
+1.44 |
515 |
1,833 |
+43 |
Hover/Click |
Jun23 |
220802 |
262.45 |
271.40 |
261.86 |
266.67 |
+1.51 |
616 |
5,065 |
-51 |
Hover/Click |
Total Volume and Open Interest |
138,748 |
257,896 |
-2,644 |
|
e-miNY RBOB Gasoline(NYM) |
Sep22 |
220802 |
305.67 |
305.67 |
305.67 |
305.67 |
+5.86 |
0 |
1 |
+0 |
|
Oct22 |
220802 |
278.26 |
278.26 |
278.26 |
278.26 |
+3.96 |
|
|
|
|
Nov22 |
220802 |
266.69 |
266.69 |
266.69 |
266.69 |
+3.01 |
|
|
|
|
Dec22 |
220802 |
258.27 |
258.27 |
258.27 |
258.27 |
+2.10 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Sep22 |
220802 |
8.228 |
8.233 |
7.625 |
7.706 |
-0.577 |
77,774 |
164,285 |
+509 |
Hover/Click |
Oct22 |
220802 |
8.180 |
8.196 |
7.618 |
7.698 |
-0.562 |
25,598 |
94,875 |
-565 |
Hover/Click |
Nov22 |
220802 |
8.209 |
8.251 |
7.697 |
7.775 |
-0.555 |
17,336 |
84,811 |
+2,288 |
Hover/Click |
Dec22 |
220802 |
8.356 |
8.356 |
7.804 |
7.887 |
-0.542 |
11,110 |
53,564 |
-15 |
Hover/Click |
Jan23 |
220802 |
8.420 |
8.420 |
7.871 |
7.950 |
-0.546 |
17,434 |
73,808 |
+1,174 |
Hover/Click |
Feb23 |
220802 |
7.859 |
7.865 |
7.467 |
7.537 |
-0.505 |
8,161 |
34,723 |
-98 |
Hover/Click |
Mar23 |
220802 |
6.599 |
6.600 |
6.272 |
6.305 |
-0.393 |
10,145 |
51,046 |
+568 |
Hover/Click |
Apr23 |
220802 |
5.020 |
5.020 |
4.756 |
4.794 |
-0.188 |
11,247 |
67,823 |
+437 |
Hover/Click |
May23 |
220802 |
4.845 |
4.846 |
4.605 |
4.629 |
-0.180 |
6,326 |
65,821 |
+264 |
Hover/Click |
Jun23 |
220802 |
4.847 |
4.847 |
4.656 |
4.676 |
-0.181 |
3,848 |
23,513 |
-114 |
Hover/Click |
Jul23 |
220802 |
4.872 |
4.873 |
4.710 |
4.727 |
-0.182 |
3,404 |
19,483 |
-497 |
Hover/Click |
Aug23 |
220802 |
4.828 |
4.842 |
4.721 |
4.741 |
-0.179 |
1,722 |
19,428 |
+36 |
Hover/Click |
Sep23 |
220802 |
4.870 |
4.870 |
4.706 |
4.729 |
-0.175 |
1,970 |
17,166 |
-27 |
Hover/Click |
Oct23 |
220802 |
4.914 |
4.914 |
4.760 |
4.783 |
-0.173 |
4,251 |
46,057 |
+295 |
Hover/Click |
Nov23 |
220802 |
4.959 |
5.045 |
4.932 |
4.952 |
-0.161 |
762 |
12,741 |
-12 |
Hover/Click |
Dec23 |
220802 |
5.250 |
5.267 |
5.156 |
5.176 |
-0.156 |
744 |
11,430 |
+23 |
Hover/Click |
Total Volume and Open Interest |
203,838 |
983,986 |
+4,289 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Oct22 |
220802 |
99.87 |
102.41 |
98.49 |
100.54 |
+0.51 |
278,879 |
399,918 |
+5,702 |
Hover/Click |
Nov22 |
220802 |
97.79 |
100.40 |
96.52 |
98.64 |
+0.69 |
154,671 |
225,064 |
-1,973 |
Hover/Click |
Dec22 |
220802 |
96.31 |
98.90 |
95.07 |
97.28 |
+0.81 |
136,669 |
237,144 |
-2,922 |
Hover/Click |
Jan23 |
220802 |
95.01 |
97.51 |
93.82 |
96.06 |
+0.92 |
37,769 |
109,490 |
+1,379 |
Hover/Click |
Feb23 |
220802 |
93.89 |
96.43 |
92.76 |
95.08 |
+1.02 |
20,422 |
69,822 |
+1,698 |
Hover/Click |
Mar23 |
220802 |
92.73 |
95.54 |
91.95 |
94.27 |
+1.10 |
23,079 |
64,317 |
-246 |
Hover/Click |
Apr23 |
220802 |
91.89 |
94.69 |
91.16 |
93.51 |
+1.14 |
7,980 |
35,460 |
-699 |
Hover/Click |
May23 |
220802 |
91.18 |
93.93 |
90.51 |
92.80 |
+1.16 |
7,422 |
50,174 |
+18 |
Hover/Click |
Jun23 |
220802 |
90.94 |
93.19 |
89.79 |
92.09 |
+1.17 |
30,123 |
132,584 |
+1,896 |
Hover/Click |
Jul23 |
220802 |
91.34 |
91.46 |
91.34 |
91.46 |
+1.18 |
2,758 |
35,394 |
+119 |
Hover/Click |
Aug23 |
220802 |
90.84 |
90.84 |
90.84 |
90.84 |
+1.19 |
1,851 |
23,631 |
+727 |
Hover/Click |
Sep23 |
220802 |
90.28 |
90.28 |
90.28 |
90.28 |
+1.20 |
3,258 |
31,951 |
+473 |
Hover/Click |
Oct23 |
220802 |
88.65 |
89.75 |
88.65 |
89.75 |
+1.21 |
752 |
17,089 |
+45 |
Hover/Click |
Nov23 |
220802 |
89.19 |
89.19 |
89.19 |
89.19 |
+1.22 |
595 |
15,315 |
+84 |
Hover/Click |
Total Volume and Open Interest |
740,424 |
1,798,783 |
-43,909 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Aug22 |
220802 |
1031.25 |
1038.50 |
994.75 |
1014.50 |
-14.00 |
15,273 |
53,241 |
-1,220 |
Hover/Click |
Sep22 |
220802 |
1016.75 |
1023.50 |
982.50 |
999.00 |
-14.50 |
40,092 |
124,627 |
+928 |
Hover/Click |
Oct22 |
220802 |
1005.25 |
1011.50 |
973.25 |
989.00 |
-11.50 |
27,846 |
60,842 |
+785 |
Hover/Click |
Nov22 |
220802 |
988.25 |
995.00 |
959.50 |
974.25 |
-9.25 |
15,313 |
39,033 |
+1,320 |
Hover/Click |
Dec22 |
220802 |
964.75 |
973.50 |
941.00 |
956.25 |
-4.50 |
24,563 |
54,739 |
+2,199 |
Hover/Click |
Jan23 |
220802 |
954.50 |
964.00 |
934.50 |
950.25 |
-0.75 |
8,815 |
29,342 |
-618 |
Hover/Click |
Feb23 |
220802 |
945.00 |
948.00 |
922.75 |
939.50 |
+3.75 |
4,508 |
16,823 |
+648 |
Hover/Click |
Mar23 |
220802 |
922.50 |
938.50 |
911.25 |
929.25 |
+9.50 |
3,512 |
19,847 |
-307 |
Hover/Click |
Apr23 |
220802 |
908.75 |
927.50 |
899.75 |
918.75 |
+14.00 |
2,191 |
11,594 |
+309 |
Hover/Click |
May23 |
220802 |
897.50 |
917.75 |
889.25 |
909.25 |
+16.00 |
914 |
7,432 |
-234 |
Hover/Click |
Total Volume and Open Interest |
152,000 |
487,483 |
+4,543 |
|
Ethanol(CBOT) |
Aug22 |
220802 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Sep22 |
220802 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Oct22 |
220802 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Nov22 |
220802 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Dec22 |
220802 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jan23 |
220802 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Feb23 |
220802 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Mar23 |
220802 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Sep22 |
220802 |
93.79 |
96.49 |
92.67 |
94.42 |
+0.53 |
29,076 |
66,503 |
-1,114 |
Hover/Click |
Oct22 |
220802 |
92.33 |
95.11 |
91.19 |
93.22 |
+0.83 |
50,508 |
61,264 |
+131 |
Hover/Click |
Nov22 |
220802 |
90.74 |
93.84 |
90.19 |
92.29 |
+0.95 |
43,434 |
22,026 |
-1,935 |
Hover/Click |
Dec22 |
220802 |
89.67 |
92.71 |
89.16 |
91.33 |
+1.04 |
41,732 |
116,474 |
-1,876 |
Hover/Click |
Jan23 |
220802 |
88.65 |
91.28 |
88.65 |
90.36 |
+1.11 |
12,832 |
12,388 |
+807 |
Hover/Click |
Feb23 |
220802 |
87.65 |
90.28 |
87.50 |
89.42 |
+1.17 |
5,765 |
4,451 |
+72 |
Hover/Click |
Mar23 |
220802 |
88.03 |
89.35 |
87.88 |
88.55 |
+1.20 |
4,748 |
12,920 |
-310 |
Hover/Click |
Apr23 |
220802 |
87.07 |
87.74 |
87.07 |
87.74 |
+1.23 |
911 |
4,978 |
+135 |
Hover/Click |
May23 |
220802 |
87.55 |
87.55 |
86.98 |
86.98 |
+1.25 |
816 |
4,395 |
+90 |
Hover/Click |
Jun23 |
220802 |
85.86 |
86.80 |
85.80 |
86.24 |
+1.25 |
8,218 |
35,482 |
+106 |
Hover/Click |
Jul23 |
220802 |
85.56 |
85.56 |
85.56 |
85.56 |
+1.25 |
369 |
3,802 |
+49 |
Hover/Click |
Aug23 |
220802 |
84.91 |
84.91 |
84.91 |
84.91 |
+1.24 |
289 |
2,898 |
+0 |
Hover/Click |
Sep23 |
220802 |
84.31 |
84.31 |
84.31 |
84.31 |
+1.25 |
941 |
6,453 |
+342 |
Hover/Click |
Oct23 |
220802 |
83.73 |
83.73 |
83.73 |
83.73 |
+1.26 |
79 |
2,437 |
-14 |
Hover/Click |
Nov23 |
220802 |
83.18 |
83.18 |
83.18 |
83.18 |
+1.26 |
146 |
5,288 |
+0 |
Hover/Click |
Dec23 |
220802 |
82.28 |
83.12 |
82.05 |
82.65 |
+1.27 |
6,057 |
43,878 |
-505 |
Hover/Click |
Total Volume and Open Interest |
211,669 |
449,247 |
-2,420 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep22 |
220802 |
105.250 |
106.200 |
104.920 |
106.105 |
+0.770 |
41,380 |
57,794 |
-1,283 |
Hover/Click |
Dec22 |
220802 |
104.965 |
105.845 |
104.660 |
105.765 |
+0.750 |
129 |
764 |
+13 |
Hover/Click |
Mar23 |
220802 |
105.150 |
105.365 |
105.150 |
105.365 |
+0.720 |
3 |
17 |
+0 |
Hover/Click |
Total Volume and Open Interest |
41,513 |
58,576 |
-1,269 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep22 |
220802 |
70.33 |
70.37 |
69.17 |
69.29 |
-0.97 |
124,798 |
164,987 |
+4,946 |
Hover/Click |
Dec22 |
220802 |
69.69 |
70.43 |
69.26 |
69.38 |
-0.95 |
53 |
1,025 |
+6 |
Hover/Click |
Mar23 |
220802 |
69.86 |
70.42 |
69.35 |
69.43 |
-0.91 |
0 |
34 |
+0 |
Hover/Click |
Total Volume and Open Interest |
124,988 |
166,254 |
+4,893 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep22 |
220802 |
122.65 |
122.91 |
121.70 |
121.80 |
-0.86 |
148,712 |
220,872 |
+3,450 |
Hover/Click |
Dec22 |
220802 |
122.90 |
123.17 |
122.00 |
122.08 |
-0.87 |
115 |
4,825 |
+14 |
Hover/Click |
Mar23 |
220802 |
122.38 |
123.44 |
122.36 |
122.38 |
-0.86 |
0 |
414 |
+0 |
Hover/Click |
Total Volume and Open Interest |
148,918 |
227,256 |
+3,460 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep22 |
220802 |
77.87 |
77.90 |
77.58 |
77.76 |
-0.07 |
88,282 |
134,989 |
+855 |
Hover/Click |
Dec22 |
220802 |
77.86 |
77.89 |
77.58 |
77.76 |
-0.07 |
831 |
10,022 |
+16 |
Hover/Click |
Mar23 |
220802 |
77.86 |
77.90 |
77.63 |
77.78 |
-0.06 |
31 |
825 |
+6 |
Hover/Click |
Jun23 |
220802 |
77.80 |
77.93 |
77.67 |
77.80 |
-0.05 |
4 |
104 |
+2 |
Hover/Click |
Total Volume and Open Interest |
89,163 |
146,218 |
+876 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep22 |
220802 |
76.23 |
76.96 |
75.34 |
75.46 |
-0.68 |
266,747 |
226,674 |
-5,864 |
Hover/Click |
Dec22 |
220802 |
77.00 |
77.62 |
76.03 |
76.14 |
-0.67 |
129 |
2,191 |
+33 |
Hover/Click |
Mar23 |
220802 |
78.14 |
78.39 |
76.89 |
76.93 |
-0.64 |
8 |
1,025 |
+0 |
Hover/Click |
Total Volume and Open Interest |
268,383 |
231,375 |
-5,731 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep22 |
220802 |
105.63 |
106.07 |
104.80 |
104.86 |
-0.73 |
35,667 |
44,595 |
+10 |
Hover/Click |
Dec22 |
220802 |
106.70 |
106.78 |
105.63 |
105.67 |
-0.75 |
8 |
272 |
+0 |
Hover/Click |
Mar23 |
220802 |
106.47 |
106.47 |
106.47 |
106.47 |
-0.74 |
0 |
143 |
+0 |
Hover/Click |
Total Volume and Open Interest |
35,675 |
45,010 |
+10 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep22 |
220802 |
102.91 |
103.28 |
101.96 |
102.06 |
-0.82 |
267,051 |
661,393 |
-3,688 |
Hover/Click |
Dec22 |
220802 |
103.63 |
103.96 |
102.67 |
102.76 |
-0.82 |
679 |
9,222 |
-234 |
Hover/Click |
Mar23 |
220802 |
104.11 |
104.68 |
103.45 |
103.49 |
-0.82 |
14 |
1,036 |
+1 |
Hover/Click |
Total Volume and Open Interest |
269,195 |
679,641 |
-4,722 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Sep22 |
220802 |
485.75 |
486.25 |
475.75 |
477.50 |
-9.25 |
63,399 |
198,256 |
+3,545 |
Hover/Click |
Dec22 |
220802 |
469.63 |
469.63 |
469.63 |
469.63 |
-8.88 |
0 |
507 |
+0 |
Hover/Click |
Total Volume and Open Interest |
63,399 |
198,773 |
+3,545 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Sep22 |
220802 |
190.65 |
191.95 |
187.65 |
188.00 |
-3.25 |
12,004 |
19,313 |
+456 |
Hover/Click |
Oct22 |
220802 |
189.20 |
190.35 |
186.15 |
186.55 |
-3.25 |
13 |
639 |
+10 |
|
Nov22 |
220802 |
185.25 |
185.25 |
185.25 |
185.25 |
-3.05 |
0 |
100 |
+0 |
|
Dec22 |
220802 |
183.95 |
183.95 |
183.95 |
183.95 |
-2.95 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
12,017 |
20,052 |
-26,883 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep22 |
220802 |
144~290 |
145~310 |
142~090 |
142~310 |
-1~230 |
408,529 |
1,183,090 |
-6,665 |
Hover/Click |
Dec22 |
220802 |
144~110 |
145~140 |
141~250 |
142~150 |
-1~230 |
396 |
928 |
+304 |
Hover/Click |
Mar23 |
220802 |
142~150 |
142~150 |
142~150 |
142~150 |
-1~230 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
408,925 |
1,184,018 |
-6,361 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220802 |
121~195 |
122~020 |
119~315 |
120~040 |
-1~075 |
1,992,752 |
3,528,638 |
-16,418 |
Hover/Click |
Dec22 |
220802 |
121~185 |
122~025 |
120~010 |
120~050 |
-1~075 |
3,313 |
10,576 |
+1,126 |
Hover/Click |
Mar23 |
220802 |
120~050 |
120~050 |
120~050 |
120~050 |
-1~075 |
15 |
10 |
+10 |
Hover/Click |
Total Volume and Open Interest |
1,996,080 |
3,539,224 |
-15,282 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220802 |
113~304 |
114~076 |
112~262 |
112~280 |
-0~300 |
1,333,380 |
3,939,686 |
+15,415 |
Hover/Click |
Dec22 |
220802 |
114~074 |
114~104 |
112~286 |
112~300 |
-0~306 |
162 |
2,788 |
+66 |
Hover/Click |
Mar23 |
220802 |
112~300 |
112~300 |
112~300 |
112~300 |
-0~306 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,333,542 |
3,942,475 |
+15,481 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220802 |
105~087 |
105~123 |
104~282 |
104~285 |
-0~097 |
570,517 |
1,992,027 |
-114 |
Hover/Click |
Dec22 |
220802 |
104~312 |
105~111 |
104~292 |
104~292 |
-0~097 |
10 |
264 |
+6 |
Hover/Click |
Mar23 |
220802 |
104~292 |
104~292 |
104~292 |
104~292 |
-0~097 |
1 |
1 |
+1 |
Hover/Click |
Total Volume and Open Interest |
570,528 |
1,992,292 |
-107 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Sep22 |
220802 |
96.710 |
96.720 |
96.630 |
96.640 |
-0.050 |
117,491 |
991,439 |
-10,614 |
|
Dec22 |
220802 |
96.375 |
96.410 |
96.220 |
96.230 |
-0.125 |
151,318 |
1,640,423 |
+5,494 |
|
Mar23 |
220802 |
96.545 |
96.605 |
96.325 |
96.335 |
-0.180 |
124,004 |
1,091,660 |
+9,971 |
|
Jun23 |
220802 |
96.750 |
96.820 |
96.495 |
96.505 |
-0.210 |
140,462 |
803,229 |
+729 |
|
Sep23 |
220802 |
96.955 |
97.035 |
96.700 |
96.710 |
-0.215 |
75,678 |
808,055 |
-2,257 |
|
Dec23 |
220802 |
97.100 |
97.180 |
96.840 |
96.850 |
-0.225 |
127,435 |
966,049 |
-1,687 |
|
Mar24 |
220802 |
97.250 |
97.330 |
96.985 |
96.995 |
-0.240 |
49,906 |
456,122 |
+61 |
|
Jun24 |
220802 |
97.385 |
97.470 |
97.120 |
97.130 |
-0.250 |
34,620 |
418,342 |
+1,502 |
|
Sep24 |
220802 |
97.485 |
97.570 |
97.210 |
97.225 |
-0.255 |
36,311 |
412,089 |
+687 |
|
Dec24 |
220802 |
97.555 |
97.635 |
97.280 |
97.290 |
-0.255 |
48,110 |
669,395 |
+667 |
|
Mar25 |
220802 |
97.620 |
97.690 |
97.345 |
97.355 |
-0.250 |
24,604 |
245,073 |
-125 |
|
Jun25 |
220802 |
97.645 |
97.720 |
97.380 |
97.395 |
-0.240 |
29,462 |
147,331 |
+842 |
|
Sep25 |
220802 |
97.650 |
97.720 |
97.395 |
97.405 |
-0.225 |
20,561 |
126,610 |
-129 |
|
Dec25 |
220802 |
97.640 |
97.710 |
97.395 |
97.405 |
-0.210 |
31,770 |
134,033 |
+3,030 |
|
Mar26 |
220802 |
97.630 |
97.695 |
97.385 |
97.405 |
-0.190 |
17,099 |
67,735 |
+740 |
|
Jun26 |
220802 |
97.600 |
97.670 |
97.370 |
97.395 |
-0.175 |
18,923 |
72,074 |
+387 |
|
Sep26 |
220802 |
97.565 |
97.640 |
97.350 |
97.375 |
-0.160 |
15,356 |
97,641 |
+242 |
|
Dec26 |
220802 |
97.525 |
97.585 |
97.305 |
97.335 |
-0.145 |
23,299 |
75,136 |
+2,637 |
|
Total Volume and Open Interest |
1,148,017 |
9,490,993 |
+22,319 |
|
Ultra T-Bond(CBOT) |
Sep22 |
220802 |
160~07 |
162~02 |
156~20 |
158~05 |
-1~25 |
250,285 |
1,308,796 |
-6,626 |
|
Dec22 |
220802 |
159~08 |
161~19 |
156~18 |
157~29 |
-1~25 |
5 |
7 |
-1 |
|
Mar23 |
220802 |
157~29 |
157~29 |
157~29 |
157~29 |
-1~25 |
|
|
|
|
Total Volume and Open Interest |
250,290 |
1,308,803 |
-6,627 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep22 |
220802 |
131~310 |
132~210 |
129~255 |
130~050 |
-1~160 |
386,139 |
1,166,778 |
-2,561 |
|
Dec22 |
220802 |
131~310 |
131~315 |
129~125 |
129~165 |
-1~160 |
1 |
2 |
+0 |
|
Mar23 |
220802 |
129~165 |
129~165 |
129~165 |
129~165 |
-1~160 |
|
|
|
|
Total Volume and Open Interest |
386,140 |
1,166,780 |
-2,561 |
|
30 Day Federal Funds(CBOT) |
Aug22 |
220802 |
97.670 |
97.670 |
97.665 |
97.668 |
unch |
14,847 |
364,255 |
-5,863 |
|
Sep22 |
220802 |
97.495 |
97.505 |
97.480 |
97.485 |
-0.005 |
13,645 |
135,605 |
+2,400 |
|
Oct22 |
220802 |
97.105 |
97.125 |
97.060 |
97.065 |
-0.030 |
54,493 |
258,845 |
+1,185 |
|
Nov22 |
220802 |
96.870 |
96.875 |
96.765 |
96.775 |
-0.065 |
28,953 |
225,694 |
+1,270 |
|
Dec22 |
220802 |
96.780 |
96.800 |
96.665 |
96.675 |
-0.085 |
8,150 |
77,287 |
-361 |
|
Jan23 |
220802 |
96.730 |
96.755 |
96.600 |
96.610 |
-0.100 |
37,777 |
208,725 |
+1,337 |
|
Total Volume and Open Interest |
203,853 |
1,534,692 |
-368,559 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Sep22 |
220802 |
150.47 |
150.78 |
150.46 |
150.74 |
+0.30 |
3,454 |
14,202 |
+400 |
Hover/Click |
Dec22 |
220802 |
150.74 |
150.74 |
150.74 |
150.74 |
+0.30 |
|
|
|
Hover/Click |
Mar23 |
220802 |
149.20 |
149.20 |
149.20 |
149.20 |
unch |
|
|
|
Hover/Click |
Total Volume and Open Interest |
3,454 |
14,202 |
+400 |
|
Euro-Buxl(EUREX) |
Sep22 |
220802 |
187.82 |
190.64 |
185.80 |
188.12 |
+0.84 |
91,042 |
237,907 |
+12,043 |
|
Dec22 |
220802 |
185.12 |
185.12 |
185.12 |
185.12 |
+0.84 |
0 |
2 |
-2 |
|
Mar23 |
220802 |
182.50 |
182.50 |
182.50 |
182.50 |
+0.84 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
91,042 |
237,910 |
+12,041 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep22 |
220802 |
158.57 |
159.70 |
157.10 |
158.10 |
-0.32 |
811,718 |
1,489,342 |
+30,733 |
Hover/Click |
Dec22 |
220802 |
156.40 |
156.87 |
155.23 |
155.51 |
-0.35 |
537 |
1,411 |
+453 |
Hover/Click |
Mar23 |
220802 |
155.15 |
155.15 |
155.15 |
155.15 |
-0.32 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
812,255 |
1,490,753 |
+31,186 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep22 |
220802 |
128.25 |
128.76 |
127.57 |
127.99 |
-0.17 |
557,866 |
1,661,186 |
-68,000 |
Hover/Click |
Dec22 |
220802 |
127.67 |
127.67 |
127.67 |
127.67 |
-0.17 |
0 |
2 |
+0 |
Hover/Click |
Mar23 |
220802 |
125.68 |
125.68 |
125.68 |
125.68 |
-0.17 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
557,866 |
1,661,188 |
-68,000 |
|
Euro-Schatz(EUREX) |
Sep22 |
220802 |
110.22 |
110.38 |
109.97 |
110.13 |
-0.07 |
553,491 |
2,483,554 |
-66,716 |
|
Dec22 |
220802 |
109.71 |
109.71 |
109.71 |
109.71 |
-0.07 |
20 |
31 |
+20 |
|
Mar23 |
220802 |
109.68 |
109.68 |
109.68 |
109.68 |
-0.07 |
|
|
|
|
Total Volume and Open Interest |
553,511 |
2,483,585 |
-66,696 |
|
3-Mth Euribor(EUREX) |
Sep22 |
220802 |
99.323 |
99.323 |
99.323 |
99.323 |
-0.010 |
0 |
1,186 |
+0 |
|
Dec22 |
220802 |
98.960 |
98.960 |
98.887 |
98.887 |
-0.030 |
0 |
193 |
+0 |
|
Mar23 |
220802 |
98.768 |
98.768 |
98.768 |
98.768 |
-0.040 |
0 |
201 |
-6 |
|
Total Volume and Open Interest |
0 |
3,216 |
-6 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep22 |
220802 |
119~11 |
119~27 |
118~06 |
118~16 |
-0~12 |
364,226 |
588,468 |
+8,622 |
Hover/Click |
Dec22 |
220802 |
117~19 |
117~19 |
117~19 |
117~19 |
-0~12 |
1 |
68 |
+0 |
Hover/Click |
Total Volume and Open Interest |
364,227 |
588,536 |
+8,622 |
|
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 |
220802 |
99.325 |
99.370 |
99.275 |
99.320 |
-0.010 |
108,808 |
522,014 |
-3,735 |
|
Dec22 |
220802 |
98.910 |
99.000 |
98.830 |
98.895 |
-0.025 |
157,424 |
775,612 |
-11,837 |
|
Mar23 |
220802 |
98.800 |
98.900 |
98.700 |
98.770 |
-0.040 |
110,487 |
619,784 |
-14,895 |
|
Total Volume and Open Interest |
923,539 |
4,723,850 |
-36,113 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep22 |
220802 |
97.34 |
97.41 |
97.25 |
97.40 |
+0.07 |
27,632 |
195,300 |
-8,105 |
|
Dec22 |
220802 |
96.63 |
96.75 |
96.56 |
96.72 |
+0.10 |
16,009 |
214,644 |
-6,821 |
|
Mar23 |
220802 |
96.53 |
96.67 |
96.50 |
96.63 |
+0.10 |
16,969 |
128,644 |
-3,216 |
|
Jun23 |
220802 |
96.60 |
96.75 |
96.57 |
96.71 |
+0.10 |
12,798 |
108,212 |
-3,102 |
|
Sep23 |
220802 |
96.72 |
96.86 |
96.70 |
96.83 |
+0.10 |
12,315 |
119,710 |
-1,833 |
|
Dec23 |
220802 |
96.87 |
96.97 |
96.82 |
96.95 |
+0.10 |
7,810 |
76,157 |
+626 |
|
Mar24 |
220802 |
96.93 |
97.04 |
96.90 |
97.02 |
+0.09 |
6,685 |
60,601 |
+498 |
|
Jun24 |
220802 |
96.97 |
97.07 |
96.94 |
97.05 |
+0.09 |
4,563 |
47,168 |
+2,007 |
|
Sep24 |
220802 |
97.06 |
97.06 |
97.06 |
97.06 |
+0.07 |
10 |
501 |
-1 |
|
Dec24 |
220802 |
97.05 |
97.05 |
97.05 |
97.05 |
+0.07 |
1 |
128 |
+0 |
|
Total Volume and Open Interest |
104,794 |
951,302 |
-19,949 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep22 |
220802 |
96.90 |
97.03 |
96.86 |
97.00 |
+0.12 |
184,739 |
1,009,342 |
-1,717 |
|
Dec22 |
220802 |
97.00 |
97.00 |
97.00 |
97.00 |
+0.12 |
|
|
|
|
Total Volume and Open Interest |
184,739 |
1,009,342 |
-1,717 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep22 |
220802 |
97.18 |
97.29 |
97.14 |
97.26 |
+0.10 |
227,482 |
876,469 |
+3,721 |
|
Dec22 |
220802 |
97.26 |
97.26 |
97.26 |
97.26 |
+0.10 |
|
|
|
|
Total Volume and Open Interest |
227,482 |
876,469 |
+3,721 |
|
Gold(CMX) |
Weekly |
Monthly |
Aug22 |
220802 |
1772.1 |
1786.6 |
1758.7 |
1771.1 |
+2.1 |
3,485 |
14,456 |
-17,446 |
Hover/Click |
Oct22 |
220802 |
1779.3 |
1794.8 |
1766.2 |
1779.7 |
+2.1 |
7,956 |
38,994 |
+1,094 |
Hover/Click |
Dec22 |
220802 |
1789.2 |
1805.0 |
1776.0 |
1789.7 |
+2.0 |
140,666 |
388,333 |
-2,940 |
Hover/Click |
Feb23 |
220802 |
1802.0 |
1816.9 |
1789.1 |
1801.8 |
+2.2 |
971 |
9,669 |
+138 |
Hover/Click |
Apr23 |
220802 |
1816.8 |
1827.8 |
1803.2 |
1813.5 |
+2.8 |
281 |
6,433 |
+33 |
Hover/Click |
Jun23 |
220802 |
1829.7 |
1833.5 |
1823.6 |
1824.6 |
+3.0 |
1,103 |
3,316 |
+166 |
Hover/Click |
Aug23 |
220802 |
1840.7 |
1840.7 |
1835.2 |
1836.0 |
+4.0 |
17 |
813 |
-1 |
Hover/Click |
Oct23 |
220802 |
1845.4 |
1845.4 |
1845.4 |
1845.4 |
+4.0 |
3 |
44 |
-2 |
Hover/Click |
Dec23 |
220802 |
1863.0 |
1863.0 |
1854.4 |
1854.4 |
+4.0 |
208 |
741 |
+200 |
Hover/Click |
Feb24 |
220802 |
1863.9 |
1863.9 |
1863.9 |
1863.9 |
+4.0 |
|
|
|
Hover/Click |
Apr24 |
220802 |
1872.9 |
1872.9 |
1872.9 |
1872.9 |
+4.0 |
|
|
|
Hover/Click |
Jun24 |
220802 |
1881.8 |
1881.8 |
1881.8 |
1881.8 |
+4.0 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
155,548 |
466,838 |
-18,830 |
|
Silver(CMX) |
Weekly |
Monthly |
Sep22 |
220802 |
2034.0 |
2049.5 |
1991.5 |
2013.9 |
-22.3 |
64,588 |
105,158 |
-4,405 |
Hover/Click |
Dec22 |
220802 |
2046.0 |
2064.0 |
2007.5 |
2029.2 |
-22.0 |
3,698 |
29,377 |
+180 |
Hover/Click |
Mar23 |
220802 |
2070.5 |
2079.0 |
2032.5 |
2046.6 |
-20.7 |
707 |
3,405 |
+228 |
Hover/Click |
May23 |
220802 |
2065.0 |
2085.0 |
2047.5 |
2060.6 |
-20.7 |
58 |
259 |
+13 |
Hover/Click |
Jul23 |
220802 |
2073.3 |
2073.3 |
2073.3 |
2073.3 |
-20.7 |
0 |
150 |
+0 |
Hover/Click |
Sep23 |
220802 |
2085.5 |
2085.5 |
2085.5 |
2085.5 |
-20.7 |
0 |
35 |
+0 |
Hover/Click |
Dec23 |
220802 |
2103.5 |
2103.5 |
2103.5 |
2103.5 |
-20.7 |
5 |
191 |
+1 |
Hover/Click |
Total Volume and Open Interest |
69,100 |
138,933 |
-4,665 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct22 |
220802 |
902.8 |
915.0 |
890.4 |
905.0 |
+3.4 |
15,182 |
66,998 |
-1,548 |
Hover/Click |
Jan23 |
220802 |
905.9 |
915.3 |
892.5 |
906.4 |
+2.9 |
283 |
3,606 |
+143 |
Hover/Click |
Apr23 |
220802 |
909.8 |
909.8 |
909.8 |
909.8 |
+3.3 |
2 |
214 |
+0 |
Hover/Click |
Jul23 |
220802 |
916.9 |
916.9 |
916.9 |
916.9 |
+3.4 |
0 |
37 |
+0 |
Hover/Click |
Total Volume and Open Interest |
15,470 |
70,945 |
-1,448 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep22 |
220802 |
2201.00 |
2220.50 |
2044.50 |
2090.20 |
-109.20 |
1,439 |
5,489 |
-199 |
Hover/Click |
Dec22 |
220802 |
2229.00 |
2229.50 |
2065.00 |
2107.00 |
-106.60 |
181 |
1,657 |
+91 |
Hover/Click |
Mar23 |
220802 |
2106.80 |
2106.80 |
2106.80 |
2106.80 |
-106.60 |
4 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,624 |
7,156 |
-108 |
|
Copper(CMX) |
Weekly |
Monthly |
Sep22 |
220802 |
353.50 |
355.95 |
344.85 |
351.85 |
-2.40 |
72,842 |
110,320 |
-3,680 |
Hover/Click |
Dec22 |
220802 |
354.15 |
356.40 |
345.75 |
352.65 |
-2.45 |
16,565 |
48,818 |
+1,223 |
Hover/Click |
Mar23 |
220802 |
354.75 |
356.20 |
347.30 |
353.35 |
-2.55 |
3,050 |
15,354 |
+210 |
Hover/Click |
May23 |
220802 |
355.75 |
356.40 |
348.00 |
353.60 |
-2.70 |
450 |
2,603 |
+180 |
Hover/Click |
Jul23 |
220802 |
355.85 |
356.25 |
350.95 |
353.85 |
-2.70 |
81 |
366 |
+4 |
Hover/Click |
Total Volume and Open Interest |
94,281 |
185,926 |
-2,141 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep22 |
220802 |
32766 |
32781 |
32350 |
32365 |
-402 |
162,738 |
73,666 |
-318 |
Hover/Click |
Dec22 |
220802 |
32737 |
32785 |
32450 |
32453 |
-396 |
60 |
454 |
+8 |
Hover/Click |
Mar23 |
220802 |
32600 |
32600 |
32600 |
32600 |
-421 |
0 |
1 |
+0 |
Hover/Click |
Jun23 |
220802 |
32682 |
32682 |
32682 |
32682 |
-423 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
162,798 |
74,121 |
-310 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep22 |
220802 |
4119.75 |
4143.00 |
4080.50 |
4093.75 |
-26.75 |
1,919,598 |
2,300,477 |
+7,230 |
Hover/Click |
Dec22 |
220802 |
4137.50 |
4159.50 |
4097.75 |
4111.00 |
-26.50 |
1,947 |
32,360 |
-30 |
Hover/Click |
Mar23 |
220802 |
4139.75 |
4184.75 |
4123.50 |
4136.50 |
-25.75 |
370 |
3,012 |
+30 |
Hover/Click |
Jun23 |
220802 |
4167.25 |
4188.00 |
4160.00 |
4160.00 |
-24.50 |
47 |
1,103 |
+13 |
Hover/Click |
Total Volume and Open Interest |
1,921,962 |
2,339,217 |
+7,243 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep22 |
220802 |
12974.25 |
13097.00 |
12814.75 |
12924.50 |
-38.00 |
592,416 |
257,012 |
-2,134 |
Hover/Click |
Dec22 |
220802 |
13031.00 |
13171.25 |
12890.00 |
12998.00 |
-38.25 |
940 |
3,597 |
+287 |
Hover/Click |
Mar23 |
220802 |
13045.00 |
13208.25 |
12980.00 |
13102.00 |
-38.50 |
3 |
52 |
-2 |
Hover/Click |
Total Volume and Open Interest |
593,359 |
260,662 |
-1,849 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep22 |
220802 |
2511.90 |
2516.20 |
2480.70 |
2488.60 |
-25.30 |
15,698 |
53,587 |
+674 |
Hover/Click |
Dec22 |
220802 |
2494.70 |
2494.70 |
2494.70 |
2494.70 |
-25.00 |
0 |
1 |
+0 |
Hover/Click |
Mar23 |
220802 |
2499.60 |
2499.60 |
2499.60 |
2499.60 |
-25.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
15,698 |
53,588 |
+674 |
|
Volatility Index(CBOE) |
Aug22 |
220802 |
24.20 |
25.20 |
23.65 |
24.61 |
+0.40 |
66,572 |
132,201 |
-1,251 |
|
Sep22 |
220802 |
26.05 |
26.73 |
25.60 |
26.30 |
+0.25 |
45,527 |
89,959 |
+9,207 |
|
Oct22 |
220802 |
26.95 |
27.52 |
26.60 |
27.25 |
+0.26 |
14,858 |
28,553 |
+1,539 |
|
Nov22 |
220802 |
27.22 |
27.72 |
26.95 |
27.55 |
+0.34 |
7,615 |
22,789 |
+189 |
|
Total Volume and Open Interest |
143,987 |
317,149 |
+10,618 |
|
S & P 600(CME) |
Sep22 |
220802 |
1234.00 |
1234.00 |
1234.00 |
1234.00 |
-10.50 |
|
|
|
|
Dec22 |
220802 |
1237.10 |
1237.10 |
1237.10 |
1237.10 |
-10.50 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep22 |
220802 |
1883.40 |
1903.50 |
1867.50 |
1883.00 |
-2.40 |
165,539 |
560,706 |
+1,882 |
Hover/Click |
Dec22 |
220802 |
1876.00 |
1908.30 |
1874.50 |
1889.00 |
-3.10 |
139 |
3,991 |
+6 |
Hover/Click |
Mar23 |
220802 |
1901.70 |
1901.70 |
1901.70 |
1901.70 |
-0.90 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
165,678 |
564,700 |
+1,888 |
|
Nikkei 225(CME) |
Sep22 |
220802 |
27885 |
27930 |
27530 |
27765 |
-140 |
4,129 |
13,622 |
-221 |
|
Dec22 |
220802 |
27455 |
27735 |
27395 |
27600 |
-145 |
0 |
5 |
+0 |
|
Total Volume and Open Interest |
4,129 |
13,627 |
-221 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Sep22 |
220802 |
27980 |
28060 |
27510 |
27695 |
-290 |
47,768 |
127,366 |
+6,339 |
|
Dec22 |
220802 |
27780 |
27780 |
27470 |
27470 |
-295 |
1 |
13,185 |
+2 |
|
Mar23 |
220802 |
27410 |
27410 |
27410 |
27410 |
-295 |
0 |
346 |
+0 |
|
Total Volume and Open Interest |
47,769 |
157,578 |
+6,341 |
|
Nikkei 225 Mini(JPX) |
Sep22 |
220802 |
27845 |
27860 |
27510 |
27670 |
-330 |
511,240 |
406,071 |
+4,208 |
|
Dec22 |
220802 |
27765 |
27830 |
27275 |
27420 |
-330 |
18,888 |
19,788 |
+744 |
|
Mar23 |
220802 |
27700 |
27750 |
27200 |
27370 |
-320 |
216 |
1,832 |
+64 |
|
Total Volume and Open Interest |
548,923 |
505,793 |
+24,476 |
|
Nikkei 225(JPX) |
Sep22 |
220802 |
27850 |
27860 |
27510 |
27670 |
-330 |
36,015 |
216,848 |
+1,596 |
|
Dec22 |
220802 |
27610 |
27620 |
27280 |
27420 |
-330 |
174 |
35,703 |
+1,111 |
|
Mar23 |
220802 |
27500 |
27500 |
27250 |
27370 |
-320 |
3 |
6,236 |
-2 |
|
Total Volume and Open Interest |
36,194 |
307,470 |
+4,179 |
|
Nikkei 225(CME) Yen |
Sep22 |
220802 |
27875 |
27910 |
27515 |
27745 |
-140 |
25,933 |
60,814 |
+1,016 |
|
Dec22 |
220802 |
27390 |
27665 |
27315 |
27510 |
-140 |
5 |
28 |
+0 |
|
Mar23 |
220802 |
27445 |
27445 |
27445 |
27445 |
-150 |
|
|
|
|
Total Volume and Open Interest |
25,938 |
60,842 |
+1,016 |
|
Nikkei 225(CME) e-Mini Yen |
Sep22 |
220802 |
27750 |
27750 |
27750 |
27750 |
-140 |
|
|
|
|
Dec22 |
220802 |
27510 |
27510 |
27510 |
27510 |
-140 |
|
|
|
|
Mar23 |
220802 |
27450 |
27450 |
27450 |
27450 |
-150 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Aug22 |
220802 |
6415.0 |
6434.0 |
6379.0 |
6409.0 |
-27.0 |
61,880 |
240,125 |
+5,445 |
|
Sep22 |
220802 |
6412.0 |
6430.5 |
6392.5 |
6409.0 |
-27.0 |
161 |
10,001 |
+1 |
|
Oct22 |
220802 |
6402.0 |
6402.0 |
6402.0 |
6402.0 |
-27.0 |
0 |
6 |
+0 |
|
Dec22 |
220802 |
6394.5 |
6394.5 |
6394.5 |
6394.5 |
-27.5 |
0 |
14,528 |
+0 |
|
Mar23 |
220802 |
6396.0 |
6396.0 |
6396.0 |
6396.0 |
-27.0 |
|
|
|
|
Jun23 |
220802 |
6276.0 |
6276.0 |
6276.0 |
6276.0 |
-24.0 |
|
|
|
|
Total Volume and Open Interest |
62,041 |
264,663 |
+5,446 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Aug22 |
220802 |
20137 |
20171 |
19470 |
19597 |
-538 |
134,126 |
119,221 |
+8,706 |
|
Sep22 |
220802 |
20093 |
20097 |
19415 |
19541 |
-535 |
766 |
12,884 |
+19 |
|
Oct22 |
220802 |
19591 |
19591 |
19591 |
19591 |
-538 |
2 |
2 |
+2 |
|
Total Volume and Open Interest |
135,547 |
143,379 |
-7,647 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep22 |
220802 |
13449.0 |
13501.0 |
13324.0 |
13446.0 |
-49.0 |
54,430 |
93,324 |
-1,702 |
|
Dec22 |
220802 |
13423.0 |
13472.0 |
13376.0 |
13457.0 |
-51.0 |
4 |
92 |
-16 |
|
Mar23 |
220802 |
13488.0 |
13488.0 |
13488.0 |
13488.0 |
-51.0 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
54,434 |
93,426 |
-1,718 |
|
Mini-DAX(EUREX) |
Sep22 |
220802 |
13450.0 |
13502.0 |
13325.0 |
13446.0 |
-49.0 |
32,446 |
14,626 |
-839 |
|
Dec22 |
220802 |
13425.0 |
13457.0 |
13411.0 |
13457.0 |
-51.0 |
22 |
120 |
+5 |
|
Mar23 |
220802 |
13488.0 |
13488.0 |
13488.0 |
13488.0 |
-51.0 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
32,468 |
14,747 |
-834 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep22 |
220802 |
3693 |
3699 |
3658 |
3685 |
-21 |
916,219 |
4,549,293 |
+23,807 |
|
Dec22 |
220802 |
3669 |
3686 |
3654 |
3676 |
-21 |
178 |
226,889 |
-28 |
|
Mar23 |
220802 |
3670 |
3670 |
3670 |
3670 |
-21 |
0 |
6,052 |
-1 |
|
Total Volume and Open Interest |
916,397 |
4,792,673 |
+23,778 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep22 |
220802 |
11120 |
11143 |
11017 |
11101 |
-62 |
28,028 |
171,216 |
+2,923 |
|
Dec22 |
220802 |
11026 |
11098 |
11026 |
11098 |
-61 |
1 |
403 |
+0 |
|
Mar23 |
220802 |
11008 |
11008 |
11008 |
11008 |
-55 |
|
|
|
|
Total Volume and Open Interest |
28,029 |
171,619 |
+2,923 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep22 |
220802 |
7350.00 |
7383.50 |
7324.50 |
7370.00 |
-9.00 |
106,579 |
618,490 |
+3,127 |
|
Dec22 |
220802 |
7377.50 |
7377.50 |
7377.50 |
7377.50 |
-8.50 |
1 |
2,412 |
+0 |
|
Mar23 |
220802 |
7371.50 |
7371.50 |
7371.50 |
7371.50 |
-8.50 |
|
|
|
|
Total Volume and Open Interest |
106,580 |
620,902 |
+3,127 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep22 |
220802 |
6907.0 |
6922.0 |
6848.0 |
6907.0 |
+6.0 |
64,550 |
241,107 |
+5,894 |
|
Dec22 |
220802 |
6920.0 |
6920.0 |
6920.0 |
6920.0 |
+6.0 |
0 |
593 |
+0 |
|
Mar23 |
220802 |
6853.0 |
6853.0 |
6853.0 |
6853.0 |
+6.0 |
|
|
|
|
Total Volume and Open Interest |
64,551 |
241,737 |
+5,893 |
|
FTSE MIB(ISE) |
Sep22 |
220802 |
22355.00 |
22455.00 |
22140.00 |
22343.00 |
-98.00 |
26,171 |
91,562 |
+498 |
|
Dec22 |
220802 |
22205.00 |
22295.00 |
22005.00 |
22191.00 |
-100.00 |
84 |
830 |
+53 |
|
Mar23 |
220802 |
22036.00 |
22036.00 |
22036.00 |
22036.00 |
-103.00 |
|
|
|
|
Total Volume and Open Interest |
26,255 |
92,392 |
+551 |
|
KOSPI 200(KFE) |
Sep22 |
220802 |
323.00 |
323.35 |
320.60 |
321.50 |
-2.40 |
242,368 |
300,159 |
+5,100 |
|
Dec22 |
220802 |
324.15 |
324.15 |
321.70 |
322.60 |
-2.15 |
378 |
19,995 |
+58 |
|
Mar23 |
220802 |
320.30 |
320.30 |
320.30 |
320.30 |
-2.40 |
0 |
4,186 |
+1 |
|
Total Volume and Open Interest |
242,747 |
345,209 |
+5,072 |
|
GSCI(CME) |
Weekly |
Monthly |
Aug22 |
220802 |
668.90 |
675.45 |
662.95 |
666.05 |
-5.25 |
23 |
1,582 |
+22 |
|
Sep22 |
220802 |
658.25 |
664.20 |
656.30 |
658.25 |
-4.05 |
|
|
|
|
Oct22 |
220802 |
660.75 |
660.75 |
660.75 |
660.75 |
+0.95 |
|
|
|
|
Total Volume and Open Interest |
23 |
1,582 |
+22 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|