|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri August 05, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Aug22 |
220805 |
1624.75 |
1625.00 |
1598.25 |
1614.75 |
-0.25 |
872 |
879 |
-508 |
Hover/Click |
Sep22 |
220805 |
1460.25 |
1477.75 |
1443.50 |
1463.25 |
+2.00 |
15,039 |
32,352 |
-786 |
Hover/Click |
Nov22 |
220805 |
1416.00 |
1428.75 |
1392.75 |
1408.75 |
-9.00 |
95,638 |
320,085 |
+2,605 |
Hover/Click |
Jan23 |
220805 |
1422.75 |
1436.00 |
1401.00 |
1417.00 |
-8.50 |
13,135 |
66,099 |
+928 |
Hover/Click |
Mar23 |
220805 |
1424.25 |
1435.50 |
1401.00 |
1417.00 |
-8.50 |
10,458 |
59,837 |
+65 |
Hover/Click |
May23 |
220805 |
1429.00 |
1435.75 |
1402.00 |
1418.00 |
-8.25 |
6,238 |
38,771 |
+826 |
Hover/Click |
Jul23 |
220805 |
1428.50 |
1432.50 |
1399.50 |
1415.25 |
-8.00 |
4,567 |
38,155 |
+519 |
Hover/Click |
Aug23 |
220805 |
1404.50 |
1405.00 |
1375.75 |
1390.25 |
-6.50 |
74 |
768 |
-15 |
Hover/Click |
Sep23 |
220805 |
1343.25 |
1343.25 |
1334.50 |
1343.25 |
-3.00 |
70 |
1,072 |
+15 |
Hover/Click |
Nov23 |
220805 |
1320.50 |
1333.00 |
1306.75 |
1324.00 |
-2.00 |
1,083 |
15,675 |
+76 |
Hover/Click |
Jan24 |
220805 |
1327.25 |
1327.25 |
1318.00 |
1327.25 |
-2.00 |
41 |
824 |
+1 |
Hover/Click |
Mar24 |
220805 |
1319.25 |
1319.25 |
1307.00 |
1319.25 |
-2.25 |
10 |
215 |
-3 |
Hover/Click |
May24 |
220805 |
1315.75 |
1315.75 |
1310.75 |
1315.75 |
-2.00 |
11 |
947 |
-1 |
Hover/Click |
Jul24 |
220805 |
1313.50 |
1313.50 |
1310.75 |
1313.50 |
-1.75 |
2 |
118 |
-1 |
Hover/Click |
Total Volume and Open Interest |
147,239 |
576,646 |
+3,721 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Aug22 |
220805 |
516.30 |
516.30 |
499.00 |
499.10 |
-14.60 |
249 |
872 |
-189 |
Hover/Click |
Sep22 |
220805 |
452.90 |
454.00 |
436.60 |
437.50 |
-16.00 |
21,600 |
65,953 |
-591 |
Hover/Click |
Oct22 |
220805 |
422.30 |
424.50 |
406.90 |
407.70 |
-15.80 |
15,879 |
44,305 |
+1,145 |
Hover/Click |
Dec22 |
220805 |
419.50 |
421.90 |
403.40 |
405.10 |
-15.60 |
40,142 |
180,321 |
+449 |
Hover/Click |
Jan23 |
220805 |
416.60 |
418.90 |
400.10 |
402.30 |
-15.30 |
7,603 |
38,094 |
+1,302 |
Hover/Click |
Mar23 |
220805 |
411.90 |
413.60 |
395.00 |
396.60 |
-15.90 |
6,251 |
32,997 |
+1,172 |
Hover/Click |
May23 |
220805 |
409.50 |
410.20 |
391.50 |
393.90 |
-15.10 |
2,883 |
16,681 |
+962 |
Hover/Click |
Jul23 |
220805 |
407.50 |
408.10 |
389.60 |
392.60 |
-14.50 |
1,777 |
11,229 |
+90 |
Hover/Click |
Aug23 |
220805 |
392.00 |
402.70 |
385.00 |
387.90 |
-13.80 |
142 |
1,924 |
+22 |
Hover/Click |
Sep23 |
220805 |
386.10 |
394.90 |
378.40 |
381.60 |
-12.70 |
83 |
1,773 |
+18 |
Hover/Click |
Total Volume and Open Interest |
96,773 |
399,187 |
+4,423 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Aug22 |
220805 |
67.00 |
68.59 |
67.00 |
68.59 |
+2.55 |
9 |
41 |
-3 |
Hover/Click |
Sep22 |
220805 |
62.45 |
65.29 |
62.03 |
65.00 |
+2.55 |
19,788 |
61,131 |
-1,082 |
Hover/Click |
Oct22 |
220805 |
61.67 |
64.44 |
61.25 |
64.16 |
+2.55 |
9,585 |
38,109 |
+543 |
Hover/Click |
Dec22 |
220805 |
61.42 |
64.27 |
61.06 |
63.97 |
+2.55 |
44,979 |
135,890 |
+55 |
Hover/Click |
Jan23 |
220805 |
61.25 |
63.97 |
60.96 |
63.72 |
+2.47 |
8,827 |
38,419 |
-281 |
Hover/Click |
Mar23 |
220805 |
60.92 |
63.52 |
60.67 |
63.28 |
+2.37 |
5,961 |
32,745 |
+686 |
Hover/Click |
May23 |
220805 |
60.54 |
63.00 |
60.22 |
62.82 |
+2.28 |
4,373 |
27,504 |
+714 |
Hover/Click |
Jul23 |
220805 |
59.93 |
62.28 |
59.58 |
62.18 |
+2.20 |
4,531 |
26,431 |
+1,484 |
Hover/Click |
Aug23 |
220805 |
59.28 |
61.60 |
58.93 |
61.44 |
+2.16 |
123 |
1,817 |
+16 |
Hover/Click |
Sep23 |
220805 |
58.67 |
60.84 |
58.30 |
60.81 |
+2.14 |
77 |
1,435 |
+16 |
Hover/Click |
Total Volume and Open Interest |
98,418 |
375,796 |
+2,156 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov22 |
220805 |
843.3 |
854.4 |
830.0 |
850.2 |
+6.9 |
15,279 |
77,271 |
-308 |
Hover/Click |
Jan23 |
220805 |
852.8 |
863.9 |
841.2 |
860.0 |
+7.1 |
8,189 |
33,414 |
+2,018 |
Hover/Click |
Mar23 |
220805 |
860.3 |
871.4 |
848.2 |
866.9 |
+6.3 |
2,896 |
13,375 |
+440 |
Hover/Click |
May23 |
220805 |
859.1 |
875.9 |
852.6 |
871.2 |
+5.9 |
1,330 |
7,827 |
+6 |
Hover/Click |
Jul23 |
220805 |
862.1 |
878.7 |
855.4 |
873.8 |
+5.0 |
399 |
5,689 |
+147 |
Hover/Click |
Total Volume and Open Interest |
28,199 |
142,553 |
+2,301 |
|
Corn(CBOT) |
Weekly |
Monthly |
Sep22 |
220805 |
602.00 |
614.00 |
597.00 |
610.25 |
+8.00 |
101,905 |
319,106 |
-6,878 |
Hover/Click |
Dec22 |
220805 |
606.00 |
615.25 |
600.50 |
610.00 |
+3.75 |
132,066 |
637,083 |
+4,446 |
Hover/Click |
Mar23 |
220805 |
613.75 |
623.00 |
608.25 |
618.00 |
+3.75 |
29,346 |
141,822 |
+1,489 |
Hover/Click |
May23 |
220805 |
618.25 |
627.00 |
612.75 |
622.50 |
+3.75 |
18,538 |
70,891 |
+2,354 |
Hover/Click |
Jul23 |
220805 |
619.00 |
627.75 |
613.75 |
623.25 |
+3.75 |
18,170 |
89,798 |
+3,184 |
Hover/Click |
Sep23 |
220805 |
588.00 |
594.50 |
582.50 |
592.25 |
+4.75 |
7,402 |
25,514 |
+1,326 |
Hover/Click |
Dec23 |
220805 |
576.00 |
583.50 |
571.25 |
582.25 |
+5.75 |
3,693 |
60,860 |
+411 |
Hover/Click |
Mar24 |
220805 |
585.00 |
590.50 |
579.75 |
590.00 |
+6.00 |
84 |
3,350 |
+12 |
Hover/Click |
May24 |
220805 |
592.75 |
594.00 |
587.25 |
593.25 |
+5.25 |
4 |
952 |
+1 |
Hover/Click |
Jul24 |
220805 |
587.50 |
593.00 |
583.25 |
592.75 |
+5.75 |
1 |
702 |
+1 |
Hover/Click |
Total Volume and Open Interest |
311,280 |
1,354,270 |
+6,376 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Sep22 |
220805 |
782.00 |
796.75 |
769.75 |
775.75 |
-6.75 |
51,385 |
127,081 |
-984 |
Hover/Click |
Dec22 |
220805 |
802.00 |
816.25 |
789.25 |
795.25 |
-6.75 |
39,543 |
97,281 |
+515 |
Hover/Click |
Mar23 |
220805 |
822.00 |
836.25 |
808.00 |
814.00 |
-6.50 |
11,629 |
39,433 |
+40 |
Hover/Click |
May23 |
220805 |
841.50 |
844.25 |
818.75 |
826.25 |
-4.50 |
3,577 |
7,697 |
-5 |
Hover/Click |
Jul23 |
220805 |
828.00 |
841.00 |
816.50 |
827.50 |
-0.75 |
4,380 |
28,576 |
+184 |
Hover/Click |
Sep23 |
220805 |
837.25 |
842.00 |
819.25 |
832.00 |
+2.50 |
1,024 |
4,350 |
-95 |
Hover/Click |
Total Volume and Open Interest |
112,699 |
316,141 |
-103 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Sep22 |
220805 |
860.00 |
877.25 |
844.75 |
848.25 |
-12.00 |
22,922 |
64,696 |
-1,568 |
Hover/Click |
Dec22 |
220805 |
868.00 |
884.75 |
853.00 |
856.00 |
-12.00 |
19,391 |
59,185 |
+265 |
Hover/Click |
Mar23 |
220805 |
874.00 |
890.75 |
859.25 |
862.50 |
-11.50 |
5,383 |
27,470 |
+1,724 |
Hover/Click |
May23 |
220805 |
876.50 |
892.50 |
861.75 |
865.50 |
-10.75 |
1,432 |
6,672 |
+323 |
Hover/Click |
Jul23 |
220805 |
872.00 |
882.00 |
854.00 |
858.25 |
-9.00 |
1,037 |
7,631 |
-41 |
Hover/Click |
Sep23 |
220805 |
861.00 |
874.75 |
851.00 |
856.25 |
-7.25 |
96 |
1,953 |
+17 |
Hover/Click |
Dec23 |
220805 |
862.00 |
875.50 |
851.75 |
858.00 |
-5.75 |
53 |
849 |
+4 |
Hover/Click |
Total Volume and Open Interest |
50,317 |
168,724 |
+725 |
|
Wheat(MGE) |
Weekly |
Monthly |
Sep22 |
220805 |
890.75 |
906.00 |
882.50 |
886.50 |
-7.75 |
3,206 |
21,163 |
-385 |
Hover/Click |
Dec22 |
220805 |
908.75 |
920.25 |
896.50 |
900.50 |
-8.25 |
2,995 |
25,656 |
+543 |
Hover/Click |
Mar23 |
220805 |
922.75 |
934.25 |
910.75 |
913.50 |
-8.50 |
940 |
8,036 |
+19 |
Hover/Click |
May23 |
220805 |
940.50 |
940.50 |
922.25 |
922.25 |
-8.50 |
287 |
2,405 |
+119 |
Hover/Click |
Jul23 |
220805 |
933.00 |
933.50 |
925.00 |
925.00 |
-13.00 |
81 |
815 |
+14 |
Hover/Click |
Sep23 |
220805 |
915.00 |
915.00 |
895.75 |
901.00 |
-14.75 |
56 |
1,149 |
+18 |
Hover/Click |
Total Volume and Open Interest |
7,571 |
59,482 |
+328 |
|
Oats(CBOT) |
Weekly |
Monthly |
Sep22 |
220805 |
417.00 |
430.00 |
409.50 |
422.50 |
+6.50 |
91 |
498 |
-6 |
Hover/Click |
Dec22 |
220805 |
400.50 |
414.75 |
396.00 |
405.75 |
+6.50 |
332 |
1,848 |
+68 |
Hover/Click |
Mar23 |
220805 |
403.50 |
412.00 |
403.50 |
407.00 |
+6.75 |
20 |
266 |
+11 |
Hover/Click |
May23 |
220805 |
392.00 |
403.75 |
392.00 |
403.75 |
+7.25 |
2 |
20 |
+0 |
Hover/Click |
Total Volume and Open Interest |
449 |
2,667 |
+75 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Sep22 |
220805 |
17.25 |
17.45 |
17.21 |
17.34 |
+0.01 |
473 |
7,337 |
+3 |
Hover/Click |
Nov22 |
220805 |
17.58 |
17.68 |
17.49 |
17.56 |
-0.01 |
43 |
945 |
+12 |
Hover/Click |
Jan23 |
220805 |
17.67 |
17.67 |
17.67 |
17.67 |
-0.04 |
0 |
51 |
+0 |
Hover/Click |
Mar23 |
220805 |
17.73 |
17.73 |
17.73 |
17.73 |
-0.07 |
0 |
27 |
+0 |
Hover/Click |
Total Volume and Open Interest |
516 |
8,360 |
+15 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Aug22 |
220805 |
137.735 |
138.435 |
137.500 |
137.880 |
+0.180 |
12,449 |
21,254 |
-1,156 |
Hover/Click |
Oct22 |
220805 |
143.685 |
144.700 |
143.400 |
143.880 |
+0.230 |
29,564 |
114,239 |
+3,409 |
Hover/Click |
Dec22 |
220805 |
149.850 |
150.700 |
149.600 |
149.985 |
+0.085 |
15,355 |
56,233 |
+2,091 |
Hover/Click |
Feb23 |
220805 |
154.185 |
155.185 |
154.185 |
154.600 |
+0.165 |
9,333 |
33,728 |
+1,384 |
Hover/Click |
Apr23 |
220805 |
157.350 |
158.130 |
157.200 |
157.800 |
+0.365 |
4,510 |
22,200 |
+287 |
Hover/Click |
Jun23 |
220805 |
152.185 |
152.700 |
151.900 |
152.400 |
+0.320 |
1,959 |
6,696 |
+366 |
Hover/Click |
Total Volume and Open Interest |
73,767 |
257,262 |
+6,602 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug22 |
220805 |
179.185 |
180.700 |
178.950 |
179.535 |
+0.455 |
1,576 |
6,270 |
-111 |
Hover/Click |
Sep22 |
220805 |
182.650 |
184.600 |
182.200 |
183.435 |
+0.855 |
3,991 |
14,626 |
+321 |
Hover/Click |
Oct22 |
220805 |
185.350 |
186.900 |
185.000 |
185.950 |
+0.465 |
2,310 |
8,498 |
+307 |
Hover/Click |
Nov22 |
220805 |
187.300 |
188.400 |
186.950 |
187.685 |
+0.200 |
1,346 |
5,991 |
+263 |
Hover/Click |
Jan23 |
220805 |
187.900 |
188.700 |
187.500 |
188.150 |
+0.070 |
795 |
4,082 |
+9 |
Hover/Click |
Mar23 |
220805 |
188.985 |
190.000 |
188.900 |
189.400 |
-0.135 |
215 |
1,158 |
+68 |
Hover/Click |
Apr23 |
220805 |
191.100 |
192.000 |
191.100 |
191.650 |
+0.100 |
86 |
577 |
+17 |
Hover/Click |
Total Volume and Open Interest |
10,347 |
41,781 |
+892 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Aug22 |
220805 |
120.800 |
120.950 |
120.230 |
120.830 |
+0.180 |
6,595 |
17,084 |
-1,119 |
Hover/Click |
Oct22 |
220805 |
97.230 |
98.950 |
96.780 |
98.400 |
+0.800 |
18,504 |
92,062 |
+614 |
Hover/Click |
Dec22 |
220805 |
88.400 |
89.000 |
88.150 |
88.830 |
+0.200 |
10,690 |
57,137 |
+1,812 |
Hover/Click |
Feb23 |
220805 |
91.180 |
91.500 |
90.950 |
91.300 |
-0.150 |
5,441 |
27,590 |
+1,440 |
Hover/Click |
Apr23 |
220805 |
93.730 |
94.080 |
93.600 |
93.830 |
-0.200 |
2,152 |
16,741 |
+547 |
Hover/Click |
May23 |
220805 |
97.500 |
97.500 |
97.230 |
97.500 |
unch |
80 |
471 |
+49 |
|
Jun23 |
220805 |
101.980 |
102.130 |
101.680 |
101.850 |
-0.230 |
1,174 |
8,776 |
+350 |
Hover/Click |
Jul23 |
220805 |
101.530 |
101.700 |
101.100 |
101.330 |
-0.320 |
215 |
1,960 |
+42 |
Hover/Click |
Total Volume and Open Interest |
44,994 |
223,950 |
+3,744 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Aug22 |
220805 |
19.91 |
20.09 |
19.86 |
20.02 |
+0.08 |
200 |
4,228 |
+16 |
Hover/Click |
Sep22 |
220805 |
19.48 |
19.55 |
19.07 |
19.30 |
-0.18 |
547 |
5,741 |
+175 |
Hover/Click |
Oct22 |
220805 |
19.91 |
20.12 |
19.88 |
20.06 |
unch |
164 |
4,257 |
+67 |
Hover/Click |
Nov22 |
220805 |
20.45 |
20.50 |
20.18 |
20.40 |
-0.02 |
187 |
3,668 |
+136 |
Hover/Click |
Dec22 |
220805 |
20.25 |
20.45 |
20.05 |
20.20 |
-0.05 |
69 |
3,104 |
+32 |
Hover/Click |
Jan23 |
220805 |
19.50 |
19.80 |
19.50 |
19.60 |
-0.09 |
5 |
1,781 |
-2 |
Hover/Click |
Feb23 |
220805 |
19.50 |
19.57 |
19.36 |
19.45 |
-0.01 |
0 |
1,313 |
+0 |
Hover/Click |
Mar23 |
220805 |
19.34 |
19.34 |
19.30 |
19.34 |
unch |
5 |
1,200 |
+0 |
Hover/Click |
Apr23 |
220805 |
19.13 |
19.15 |
19.13 |
19.15 |
-0.25 |
6 |
864 |
+1 |
Hover/Click |
May23 |
220805 |
19.14 |
19.15 |
19.14 |
19.15 |
-0.13 |
0 |
845 |
+0 |
Hover/Click |
Jun23 |
220805 |
19.14 |
19.15 |
19.14 |
19.15 |
-0.20 |
11 |
668 |
+6 |
Hover/Click |
Jul23 |
220805 |
19.14 |
19.15 |
19.14 |
19.15 |
-0.19 |
6 |
447 |
+3 |
Hover/Click |
Aug23 |
220805 |
19.15 |
19.15 |
19.13 |
19.15 |
-0.13 |
5 |
397 |
+4 |
Hover/Click |
Total Volume and Open Interest |
1,219 |
29,225 |
+441 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Sep22 |
220805 |
2350 |
2370 |
2300 |
2305 |
-44 |
31,190 |
99,483 |
-3,335 |
Hover/Click |
Dec22 |
220805 |
2398 |
2404 |
2336 |
2341 |
-47 |
28,090 |
108,234 |
+6,807 |
Hover/Click |
Mar23 |
220805 |
2418 |
2423 |
2362 |
2366 |
-45 |
8,861 |
60,836 |
+2,538 |
Hover/Click |
May23 |
220805 |
2419 |
2429 |
2373 |
2377 |
-40 |
3,445 |
25,879 |
+429 |
Hover/Click |
Jul23 |
220805 |
2425 |
2438 |
2383 |
2387 |
-37 |
1,304 |
8,222 |
+279 |
Hover/Click |
Sep23 |
220805 |
2436 |
2448 |
2390 |
2395 |
-39 |
1,459 |
7,413 |
+607 |
Hover/Click |
Dec23 |
220805 |
2445 |
2449 |
2390 |
2395 |
-42 |
364 |
11,219 |
+261 |
Hover/Click |
Total Volume and Open Interest |
75,030 |
323,766 |
+7,771 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Sep22 |
220805 |
220.10 |
221.95 |
208.55 |
209.45 |
-9.85 |
19,564 |
75,776 |
-1,644 |
Hover/Click |
Dec22 |
220805 |
216.50 |
218.15 |
205.55 |
206.40 |
-9.35 |
12,168 |
67,101 |
+1,002 |
Hover/Click |
Mar23 |
220805 |
210.75 |
212.50 |
201.05 |
201.95 |
-8.25 |
8,070 |
36,718 |
+785 |
Hover/Click |
May23 |
220805 |
207.00 |
208.65 |
197.95 |
198.85 |
-7.60 |
3,316 |
11,145 |
+433 |
Hover/Click |
Jul23 |
220805 |
205.10 |
206.10 |
196.15 |
196.85 |
-7.45 |
1,287 |
4,161 |
+101 |
Hover/Click |
Sep23 |
220805 |
202.35 |
202.35 |
194.75 |
195.40 |
-7.30 |
1,313 |
5,520 |
+386 |
Hover/Click |
Total Volume and Open Interest |
45,985 |
208,816 |
+1,076 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Sep22 |
220805 |
178.45 |
183.00 |
178.45 |
182.85 |
+3.40 |
1,096 |
6,894 |
+25 |
Hover/Click |
Nov22 |
220805 |
175.00 |
177.15 |
173.40 |
177.15 |
+2.10 |
415 |
2,800 |
+257 |
Hover/Click |
Jan23 |
220805 |
170.00 |
170.20 |
169.10 |
170.20 |
+0.60 |
66 |
1,051 |
-3 |
Hover/Click |
Mar23 |
220805 |
169.10 |
169.10 |
169.10 |
169.10 |
+1.45 |
5 |
100 |
+0 |
Hover/Click |
May23 |
220805 |
167.85 |
167.85 |
167.85 |
167.85 |
+1.45 |
0 |
50 |
+0 |
Hover/Click |
Jul23 |
220805 |
168.70 |
168.70 |
168.70 |
168.70 |
+1.45 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,582 |
10,895 |
+279 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct22 |
220805 |
17.66 |
17.98 |
17.58 |
17.94 |
+0.39 |
51,829 |
333,991 |
-3,495 |
Hover/Click |
Mar23 |
220805 |
17.78 |
18.05 |
17.71 |
18.02 |
+0.34 |
25,295 |
197,431 |
+1,131 |
Hover/Click |
May23 |
220805 |
17.20 |
17.42 |
17.12 |
17.41 |
+0.31 |
7,361 |
79,327 |
+423 |
Hover/Click |
Jul23 |
220805 |
16.81 |
16.99 |
16.73 |
16.99 |
+0.28 |
2,513 |
50,066 |
+178 |
Hover/Click |
Oct23 |
220805 |
16.79 |
16.95 |
16.72 |
16.95 |
+0.26 |
1,235 |
42,547 |
+60 |
Hover/Click |
Mar24 |
220805 |
17.04 |
17.14 |
16.94 |
17.13 |
+0.22 |
429 |
22,886 |
+79 |
Hover/Click |
May24 |
220805 |
16.64 |
16.71 |
16.64 |
16.70 |
+0.18 |
226 |
7,525 |
+77 |
Hover/Click |
Jul24 |
220805 |
16.32 |
16.45 |
16.32 |
16.45 |
+0.17 |
208 |
9,545 |
-18 |
Hover/Click |
Total Volume and Open Interest |
89,396 |
758,741 |
-1,352 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Sep22 |
220805 |
1744 |
1753 |
1722 |
1726 |
-12 |
10,193 |
54,226 |
-2,321 |
Hover/Click |
Dec22 |
220805 |
1781 |
1794 |
1768 |
1772 |
-8 |
13,637 |
90,800 |
+2,731 |
Hover/Click |
Mar23 |
220805 |
1780 |
1785 |
1763 |
1767 |
-8 |
4,584 |
60,265 |
+431 |
Hover/Click |
May23 |
220805 |
1768 |
1776 |
1755 |
1758 |
-7 |
2,573 |
23,703 |
-4 |
Hover/Click |
Jul23 |
220805 |
1770 |
1777 |
1756 |
1760 |
-8 |
1,622 |
14,412 |
+630 |
Hover/Click |
Sep23 |
220805 |
1773 |
1781 |
1759 |
1763 |
-9 |
505 |
9,074 |
+208 |
Hover/Click |
Dec23 |
220805 |
1774 |
1777 |
1758 |
1758 |
-11 |
316 |
10,282 |
+268 |
Hover/Click |
Total Volume and Open Interest |
33,439 |
264,722 |
+1,943 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Oct22 |
220805 |
530.40 |
552.80 |
529.90 |
550.90 |
+22.90 |
4,435 |
33,285 |
-617 |
Hover/Click |
Dec22 |
220805 |
505.40 |
519.40 |
503.00 |
517.00 |
+15.30 |
2,710 |
15,943 |
+355 |
Hover/Click |
Mar23 |
220805 |
492.20 |
499.80 |
489.60 |
498.40 |
+9.50 |
1,082 |
11,029 |
-105 |
Hover/Click |
May23 |
220805 |
485.40 |
491.10 |
481.90 |
489.70 |
+7.80 |
259 |
4,684 |
+44 |
Hover/Click |
Aug23 |
220805 |
474.80 |
482.70 |
474.80 |
481.00 |
+5.60 |
63 |
3,499 |
-24 |
Hover/Click |
Total Volume and Open Interest |
8,659 |
72,917 |
-312 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct22 |
220805 |
101.69 |
101.73 |
100.30 |
101.68 |
+1.56 |
5 |
120 |
-3 |
Hover/Click |
Dec22 |
220805 |
94.22 |
97.52 |
94.22 |
96.13 |
+1.51 |
9,742 |
108,646 |
-25 |
Hover/Click |
Mar23 |
220805 |
92.04 |
94.90 |
91.99 |
93.80 |
+1.47 |
3,994 |
36,499 |
+578 |
Hover/Click |
May23 |
220805 |
90.59 |
93.17 |
90.54 |
92.35 |
+1.51 |
658 |
15,044 |
-35 |
Hover/Click |
Jul23 |
220805 |
88.72 |
91.15 |
88.65 |
90.43 |
+1.51 |
434 |
9,734 |
+68 |
Hover/Click |
Oct23 |
220805 |
85.02 |
85.02 |
85.02 |
85.02 |
+1.34 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
15,062 |
188,086 |
+687 |
|
Lumber(CME) |
Weekly |
Monthly |
Sep22 |
220805 |
501.1 |
518.5 |
473.6 |
479.2 |
-20.8 |
362 |
1,765 |
+76 |
|
Nov22 |
220805 |
504.1 |
518.5 |
490.2 |
490.2 |
-14.0 |
88 |
612 |
+35 |
|
Jan23 |
220805 |
526.0 |
526.0 |
522.5 |
522.5 |
+1.5 |
0 |
63 |
+0 |
|
Mar23 |
220805 |
535.7 |
535.7 |
535.7 |
535.7 |
+1.5 |
0 |
9 |
+0 |
|
May23 |
220805 |
541.5 |
541.5 |
541.5 |
541.5 |
+1.5 |
|
|
|
|
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 |
220805 |
88.06 |
90.76 |
87.01 |
89.01 |
+0.47 |
395,099 |
274,142 |
-1,565 |
Hover/Click |
Oct22 |
220805 |
87.04 |
89.72 |
86.06 |
88.08 |
+0.52 |
141,596 |
174,550 |
+5,711 |
Hover/Click |
Nov22 |
220805 |
86.33 |
88.82 |
85.31 |
87.26 |
+0.45 |
82,603 |
97,825 |
+2,313 |
Hover/Click |
Dec22 |
220805 |
85.58 |
87.88 |
84.47 |
86.39 |
+0.40 |
111,623 |
201,631 |
+1,606 |
Hover/Click |
Jan23 |
220805 |
84.49 |
86.91 |
83.63 |
85.51 |
+0.38 |
32,534 |
61,722 |
+1,101 |
Hover/Click |
Feb23 |
220805 |
84.50 |
85.93 |
82.79 |
84.66 |
+0.37 |
16,972 |
52,991 |
+722 |
Hover/Click |
Mar23 |
220805 |
83.84 |
85.08 |
82.31 |
83.88 |
+0.37 |
21,872 |
46,847 |
-1,345 |
Hover/Click |
Apr23 |
220805 |
83.40 |
84.17 |
81.39 |
83.15 |
+0.36 |
8,221 |
36,404 |
-1,081 |
Hover/Click |
May23 |
220805 |
82.11 |
83.51 |
80.88 |
82.47 |
+0.35 |
7,519 |
36,577 |
+302 |
Hover/Click |
Jun23 |
220805 |
81.13 |
82.92 |
80.19 |
81.82 |
+0.33 |
52,228 |
138,224 |
-4,625 |
Hover/Click |
Jul23 |
220805 |
80.52 |
82.21 |
79.65 |
81.21 |
+0.30 |
2,803 |
28,635 |
-96 |
Hover/Click |
Aug23 |
220805 |
80.00 |
81.16 |
79.45 |
80.65 |
+0.27 |
2,186 |
23,940 |
+498 |
Hover/Click |
Sep23 |
220805 |
80.14 |
80.91 |
78.88 |
80.14 |
+0.24 |
5,207 |
27,942 |
+432 |
Hover/Click |
Oct23 |
220805 |
79.65 |
80.08 |
78.74 |
79.65 |
+0.20 |
1,643 |
23,308 |
-164 |
Hover/Click |
Nov23 |
220805 |
78.75 |
79.57 |
78.34 |
79.19 |
+0.17 |
1,375 |
19,259 |
-51 |
Hover/Click |
Dec23 |
220805 |
78.02 |
79.64 |
77.42 |
78.76 |
+0.16 |
43,354 |
126,403 |
-967 |
Hover/Click |
Total Volume and Open Interest |
947,618 |
1,612,365 |
+5,455 |
|
e-miNY Crude Oil(NYM) |
Sep22 |
220805 |
87.925 |
90.750 |
87.025 |
89.000 |
+0.450 |
32,794 |
3,502 |
+362 |
|
Oct22 |
220805 |
86.950 |
89.700 |
86.075 |
88.075 |
+0.525 |
852 |
2,049 |
+90 |
|
Nov22 |
220805 |
87.125 |
88.550 |
85.425 |
87.250 |
+0.450 |
598 |
1,067 |
+562 |
|
Dec22 |
220805 |
85.850 |
87.700 |
84.800 |
86.400 |
+0.400 |
75 |
350 |
+16 |
|
Jan23 |
220805 |
85.200 |
86.500 |
84.100 |
85.500 |
+0.375 |
4 |
92 |
+0 |
|
Feb23 |
220805 |
83.400 |
85.650 |
83.300 |
84.650 |
+0.350 |
1 |
7 |
+0 |
|
Mar23 |
220805 |
84.425 |
84.600 |
82.500 |
83.875 |
+0.375 |
0 |
17 |
+0 |
|
Apr23 |
220805 |
83.000 |
83.825 |
81.900 |
83.150 |
+0.350 |
0 |
2 |
+0 |
|
May23 |
220805 |
82.475 |
83.125 |
81.300 |
82.475 |
+0.350 |
0 |
2 |
+0 |
|
Jun23 |
220805 |
81.000 |
82.275 |
80.825 |
81.825 |
+0.325 |
1 |
13 |
+0 |
|
Total Volume and Open Interest |
34,334 |
7,163 |
+1,030 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Sep22 |
220805 |
329.33 |
332.90 |
318.05 |
321.59 |
-12.13 |
37,243 |
75,340 |
+393 |
Hover/Click |
Oct22 |
220805 |
325.93 |
329.33 |
315.22 |
318.56 |
-11.36 |
27,303 |
37,412 |
+1,050 |
Hover/Click |
Nov22 |
220805 |
322.30 |
325.90 |
312.21 |
315.46 |
-10.69 |
15,173 |
23,438 |
+521 |
Hover/Click |
Dec22 |
220805 |
318.84 |
322.06 |
309.56 |
312.66 |
-9.83 |
15,797 |
35,954 |
-541 |
Hover/Click |
Jan23 |
220805 |
316.66 |
318.86 |
307.50 |
310.52 |
-9.11 |
6,914 |
16,664 |
+342 |
Hover/Click |
Feb23 |
220805 |
311.62 |
314.90 |
304.83 |
307.46 |
-8.36 |
7,199 |
12,546 |
+1,200 |
Hover/Click |
Mar23 |
220805 |
305.79 |
309.81 |
299.45 |
302.30 |
-7.69 |
8,944 |
16,727 |
+399 |
Hover/Click |
Apr23 |
220805 |
299.32 |
303.64 |
294.11 |
296.51 |
-7.01 |
4,232 |
20,990 |
-50 |
Hover/Click |
May23 |
220805 |
294.36 |
299.23 |
290.15 |
292.44 |
-6.12 |
1,566 |
5,520 |
+229 |
Hover/Click |
Jun23 |
220805 |
292.00 |
295.75 |
286.31 |
289.14 |
-5.03 |
2,949 |
12,837 |
+454 |
Hover/Click |
Jul23 |
220805 |
287.62 |
293.46 |
285.00 |
287.44 |
-4.38 |
528 |
2,566 |
+27 |
Hover/Click |
Aug23 |
220805 |
286.22 |
289.58 |
284.00 |
285.82 |
-3.88 |
197 |
1,509 |
-31 |
Hover/Click |
Sep23 |
220805 |
284.20 |
287.57 |
282.67 |
283.78 |
-3.48 |
224 |
1,619 |
-39 |
Hover/Click |
Oct23 |
220805 |
281.25 |
285.60 |
280.48 |
282.17 |
-2.99 |
68 |
844 |
+2 |
Hover/Click |
Total Volume and Open Interest |
129,062 |
280,464 |
+3,944 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Sep22 |
220805 |
276.36 |
287.98 |
275.86 |
285.56 |
+6.21 |
56,226 |
92,899 |
-2,845 |
Hover/Click |
Oct22 |
220805 |
254.65 |
263.42 |
252.63 |
260.28 |
+3.97 |
46,991 |
41,540 |
+895 |
Hover/Click |
Nov22 |
220805 |
246.32 |
253.15 |
243.50 |
249.85 |
+2.51 |
19,990 |
33,053 |
+752 |
Hover/Click |
Dec22 |
220805 |
239.73 |
246.03 |
237.28 |
242.81 |
+1.57 |
14,788 |
38,163 |
-123 |
Hover/Click |
Jan23 |
220805 |
236.86 |
242.39 |
234.60 |
239.43 |
+1.14 |
3,933 |
13,546 |
+127 |
Hover/Click |
Feb23 |
220805 |
238.00 |
241.00 |
234.50 |
239.03 |
+1.19 |
2,128 |
6,175 |
-85 |
Hover/Click |
Mar23 |
220805 |
237.58 |
241.89 |
234.84 |
239.95 |
+1.27 |
2,028 |
8,565 |
+332 |
Hover/Click |
Apr23 |
220805 |
256.35 |
258.92 |
253.10 |
257.52 |
+0.87 |
941 |
5,007 |
+129 |
Hover/Click |
May23 |
220805 |
254.82 |
258.10 |
252.70 |
256.73 |
+0.71 |
906 |
1,755 |
-106 |
Hover/Click |
Jun23 |
220805 |
253.14 |
257.08 |
250.26 |
254.70 |
+0.43 |
1,783 |
5,316 |
+200 |
Hover/Click |
Total Volume and Open Interest |
150,355 |
253,063 |
-457 |
|
e-miNY RBOB Gasoline(NYM) |
Sep22 |
220805 |
285.56 |
285.56 |
285.56 |
285.56 |
+6.21 |
1 |
4 |
+1 |
|
Oct22 |
220805 |
260.28 |
260.28 |
260.28 |
260.28 |
+3.97 |
|
|
|
|
Nov22 |
220805 |
249.85 |
249.85 |
249.85 |
249.85 |
+2.51 |
|
|
|
|
Dec22 |
220805 |
242.81 |
242.81 |
242.81 |
242.81 |
+1.57 |
|
|
|
|
Total Volume and Open Interest |
1 |
4 |
+1 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Sep22 |
220805 |
8.151 |
8.248 |
7.898 |
8.064 |
-0.058 |
134,210 |
155,148 |
-1,998 |
Hover/Click |
Oct22 |
220805 |
8.142 |
8.229 |
7.894 |
8.051 |
-0.063 |
41,580 |
95,841 |
+416 |
Hover/Click |
Nov22 |
220805 |
8.191 |
8.293 |
7.975 |
8.120 |
-0.064 |
24,410 |
84,578 |
+890 |
Hover/Click |
Dec22 |
220805 |
8.284 |
8.383 |
8.075 |
8.230 |
-0.055 |
17,399 |
56,077 |
-258 |
Hover/Click |
Jan23 |
220805 |
8.326 |
8.447 |
8.148 |
8.294 |
-0.050 |
25,612 |
73,958 |
+509 |
Hover/Click |
Feb23 |
220805 |
7.917 |
8.011 |
7.739 |
7.860 |
-0.052 |
9,251 |
35,346 |
+134 |
Hover/Click |
Mar23 |
220805 |
6.581 |
6.710 |
6.479 |
6.565 |
-0.050 |
11,487 |
51,111 |
+223 |
Hover/Click |
Apr23 |
220805 |
4.956 |
5.048 |
4.903 |
4.954 |
-0.007 |
15,849 |
70,008 |
+443 |
Hover/Click |
May23 |
220805 |
4.781 |
4.862 |
4.728 |
4.786 |
+0.008 |
9,867 |
67,304 |
+829 |
Hover/Click |
Jun23 |
220805 |
4.836 |
4.910 |
4.776 |
4.829 |
+0.006 |
5,775 |
23,191 |
-96 |
Hover/Click |
Jul23 |
220805 |
4.904 |
4.950 |
4.824 |
4.873 |
+0.005 |
5,782 |
22,333 |
+1,644 |
Hover/Click |
Aug23 |
220805 |
4.865 |
4.952 |
4.846 |
4.886 |
+0.005 |
3,421 |
19,479 |
+147 |
Hover/Click |
Sep23 |
220805 |
4.880 |
4.953 |
4.832 |
4.872 |
+0.004 |
3,092 |
17,698 |
+364 |
Hover/Click |
Oct23 |
220805 |
4.917 |
4.982 |
4.889 |
4.922 |
+0.005 |
5,075 |
47,275 |
+570 |
Hover/Click |
Nov23 |
220805 |
5.082 |
5.137 |
5.059 |
5.084 |
-0.001 |
659 |
13,093 |
+17 |
Hover/Click |
Dec23 |
220805 |
5.339 |
5.363 |
5.287 |
5.306 |
-0.002 |
439 |
11,721 |
+32 |
Hover/Click |
Total Volume and Open Interest |
317,902 |
988,858 |
+4,288 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Oct22 |
220805 |
93.65 |
96.40 |
92.78 |
94.92 |
+0.80 |
293,111 |
353,650 |
-21,321 |
Hover/Click |
Nov22 |
220805 |
91.95 |
94.63 |
91.10 |
93.18 |
+0.68 |
163,197 |
232,714 |
+660 |
Hover/Click |
Dec22 |
220805 |
90.76 |
93.30 |
89.88 |
91.92 |
+0.61 |
170,154 |
240,550 |
+775 |
Hover/Click |
Jan23 |
220805 |
89.69 |
92.09 |
88.78 |
90.77 |
+0.53 |
53,479 |
112,358 |
+2,555 |
Hover/Click |
Feb23 |
220805 |
89.13 |
91.14 |
87.97 |
89.90 |
+0.47 |
32,134 |
72,537 |
+3,111 |
Hover/Click |
Mar23 |
220805 |
88.38 |
90.37 |
87.31 |
89.18 |
+0.43 |
35,583 |
67,855 |
+282 |
Hover/Click |
Apr23 |
220805 |
88.02 |
89.65 |
86.72 |
88.51 |
+0.40 |
12,596 |
38,606 |
+1,140 |
Hover/Click |
May23 |
220805 |
87.17 |
89.00 |
86.20 |
87.91 |
+0.39 |
11,719 |
51,461 |
+1,033 |
Hover/Click |
Jun23 |
220805 |
86.57 |
88.36 |
85.58 |
87.30 |
+0.37 |
44,959 |
133,122 |
+1,097 |
Hover/Click |
Jul23 |
220805 |
85.63 |
86.77 |
85.63 |
86.77 |
+0.34 |
4,770 |
38,703 |
+0 |
Hover/Click |
Aug23 |
220805 |
86.26 |
86.26 |
86.26 |
86.26 |
+0.32 |
2,842 |
26,678 |
+369 |
Hover/Click |
Sep23 |
220805 |
85.80 |
85.80 |
85.80 |
85.80 |
+0.29 |
6,851 |
33,934 |
-86 |
Hover/Click |
Oct23 |
220805 |
85.38 |
85.38 |
85.38 |
85.38 |
+0.27 |
1,927 |
18,367 |
+798 |
Hover/Click |
Nov23 |
220805 |
84.92 |
84.92 |
84.92 |
84.92 |
+0.26 |
1,503 |
16,579 |
+626 |
Hover/Click |
Total Volume and Open Interest |
889,449 |
1,793,712 |
-7,820 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Aug22 |
220805 |
1002.75 |
1009.25 |
955.25 |
990.00 |
-19.00 |
22,226 |
39,367 |
-4,947 |
Hover/Click |
Sep22 |
220805 |
979.00 |
991.25 |
943.25 |
977.25 |
-12.75 |
63,250 |
127,364 |
+1,781 |
Hover/Click |
Oct22 |
220805 |
971.50 |
978.00 |
933.75 |
966.25 |
-9.75 |
37,558 |
62,779 |
+1,929 |
Hover/Click |
Nov22 |
220805 |
955.00 |
960.50 |
920.00 |
950.75 |
-7.25 |
22,256 |
42,350 |
+677 |
Hover/Click |
Dec22 |
220805 |
933.50 |
939.00 |
902.00 |
931.25 |
-4.75 |
34,323 |
57,494 |
+476 |
Hover/Click |
Jan23 |
220805 |
922.25 |
931.25 |
895.75 |
924.50 |
-3.25 |
10,979 |
32,934 |
+204 |
Hover/Click |
Feb23 |
220805 |
916.75 |
918.75 |
885.75 |
913.25 |
-2.25 |
4,434 |
16,825 |
-17 |
Hover/Click |
Mar23 |
220805 |
903.25 |
907.00 |
876.00 |
901.50 |
-1.00 |
6,278 |
20,507 |
+386 |
Hover/Click |
Apr23 |
220805 |
886.75 |
897.00 |
868.50 |
891.50 |
+0.50 |
1,644 |
12,977 |
+273 |
Hover/Click |
May23 |
220805 |
877.00 |
887.75 |
860.50 |
882.50 |
+1.50 |
1,005 |
7,972 |
+49 |
Hover/Click |
Total Volume and Open Interest |
211,720 |
492,319 |
+497 |
|
Ethanol(CBOT) |
Sep22 |
220805 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Oct22 |
220805 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Nov22 |
220805 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Dec22 |
220805 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jan23 |
220805 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Feb23 |
220805 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Mar23 |
220805 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Apr23 |
220805 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Sep22 |
220805 |
88.07 |
90.79 |
87.08 |
89.01 |
+0.47 |
25,410 |
58,367 |
-3,788 |
Hover/Click |
Oct22 |
220805 |
87.11 |
89.63 |
86.09 |
88.08 |
+0.52 |
48,416 |
55,267 |
-2,020 |
Hover/Click |
Nov22 |
220805 |
87.31 |
88.73 |
85.55 |
87.26 |
+0.45 |
41,505 |
25,747 |
+1,063 |
Hover/Click |
Dec22 |
220805 |
86.36 |
87.79 |
84.50 |
86.39 |
+0.40 |
36,528 |
116,623 |
-537 |
Hover/Click |
Jan23 |
220805 |
85.81 |
86.49 |
84.29 |
85.51 |
+0.38 |
11,886 |
11,901 |
-305 |
Hover/Click |
Feb23 |
220805 |
84.94 |
85.44 |
84.06 |
84.66 |
+0.37 |
5,068 |
5,665 |
+70 |
Hover/Click |
Mar23 |
220805 |
84.14 |
84.52 |
82.55 |
83.88 |
+0.37 |
6,322 |
12,825 |
-286 |
Hover/Click |
Apr23 |
220805 |
82.64 |
83.20 |
82.64 |
83.15 |
+0.36 |
1,030 |
5,651 |
+249 |
Hover/Click |
May23 |
220805 |
82.63 |
82.63 |
82.41 |
82.47 |
+0.35 |
703 |
4,414 |
+150 |
Hover/Click |
Jun23 |
220805 |
82.01 |
82.01 |
80.61 |
81.82 |
+0.33 |
6,830 |
37,073 |
+210 |
Hover/Click |
Jul23 |
220805 |
81.21 |
81.21 |
81.21 |
81.21 |
+0.30 |
259 |
3,793 |
-50 |
Hover/Click |
Aug23 |
220805 |
80.65 |
80.65 |
80.65 |
80.65 |
+0.27 |
181 |
2,979 |
-43 |
Hover/Click |
Sep23 |
220805 |
80.14 |
80.14 |
80.14 |
80.14 |
+0.24 |
253 |
6,476 |
-65 |
Hover/Click |
Oct23 |
220805 |
79.65 |
79.65 |
79.65 |
79.65 |
+0.20 |
71 |
2,470 |
+0 |
Hover/Click |
Nov23 |
220805 |
79.19 |
79.19 |
79.19 |
79.19 |
+0.17 |
155 |
5,319 |
+0 |
Hover/Click |
Dec23 |
220805 |
79.50 |
79.50 |
78.58 |
78.76 |
+0.16 |
5,476 |
45,074 |
+785 |
Hover/Click |
Total Volume and Open Interest |
191,600 |
444,486 |
-4,709 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep22 |
220805 |
105.610 |
106.810 |
105.580 |
106.490 |
+0.925 |
42,570 |
55,579 |
-664 |
Hover/Click |
Dec22 |
220805 |
105.480 |
106.460 |
105.440 |
106.130 |
+0.865 |
134 |
798 |
+7 |
Hover/Click |
Mar23 |
220805 |
105.790 |
105.790 |
105.790 |
105.790 |
+0.805 |
0 |
20 |
+0 |
Hover/Click |
Total Volume and Open Interest |
42,704 |
56,397 |
-657 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep22 |
220805 |
69.70 |
69.79 |
68.74 |
69.11 |
-0.75 |
78,060 |
162,512 |
-4,098 |
Hover/Click |
Dec22 |
220805 |
69.67 |
69.87 |
68.84 |
69.20 |
-0.75 |
138 |
1,154 |
+99 |
Hover/Click |
Mar23 |
220805 |
69.70 |
69.70 |
68.91 |
69.24 |
-0.75 |
0 |
34 |
+0 |
Hover/Click |
Total Volume and Open Interest |
78,257 |
163,930 |
-4,001 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep22 |
220805 |
121.66 |
121.78 |
120.12 |
120.73 |
-1.12 |
95,118 |
218,399 |
-2,153 |
Hover/Click |
Dec22 |
220805 |
121.75 |
122.03 |
120.43 |
121.01 |
-1.11 |
989 |
4,621 |
-266 |
Hover/Click |
Mar23 |
220805 |
121.31 |
121.31 |
120.76 |
121.31 |
-1.10 |
0 |
414 |
+0 |
Hover/Click |
Total Volume and Open Interest |
96,145 |
224,568 |
-2,419 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep22 |
220805 |
77.72 |
77.72 |
76.99 |
77.27 |
-0.54 |
66,682 |
133,605 |
-1,082 |
Hover/Click |
Dec22 |
220805 |
77.40 |
77.40 |
77.00 |
77.28 |
-0.53 |
138 |
9,985 |
-35 |
Hover/Click |
Mar23 |
220805 |
77.60 |
77.60 |
77.08 |
77.32 |
-0.51 |
2 |
830 |
+2 |
Hover/Click |
Jun23 |
220805 |
77.34 |
77.34 |
77.12 |
77.34 |
-0.50 |
0 |
104 |
+0 |
Hover/Click |
Total Volume and Open Interest |
66,823 |
144,798 |
-1,116 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep22 |
220805 |
75.43 |
75.70 |
74.02 |
74.25 |
-1.23 |
217,846 |
229,216 |
-2,934 |
Hover/Click |
Dec22 |
220805 |
76.22 |
76.36 |
74.70 |
74.93 |
-1.23 |
365 |
2,162 |
-106 |
Hover/Click |
Mar23 |
220805 |
76.00 |
77.15 |
75.57 |
75.73 |
-1.22 |
10 |
1,023 |
+1 |
Hover/Click |
Total Volume and Open Interest |
218,533 |
233,614 |
-3,123 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep22 |
220805 |
105.04 |
105.17 |
103.96 |
104.28 |
-0.83 |
30,228 |
44,688 |
-766 |
Hover/Click |
Dec22 |
220805 |
105.58 |
105.95 |
104.87 |
105.14 |
-0.79 |
34 |
278 |
+1 |
Hover/Click |
Mar23 |
220805 |
106.29 |
106.29 |
105.98 |
105.98 |
-0.78 |
0 |
143 |
+0 |
Hover/Click |
Total Volume and Open Interest |
30,262 |
45,109 |
-765 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep22 |
220805 |
102.77 |
102.81 |
101.71 |
102.06 |
-0.74 |
211,751 |
667,307 |
+2,613 |
Hover/Click |
Dec22 |
220805 |
103.47 |
103.51 |
102.43 |
102.78 |
-0.72 |
1,053 |
9,890 |
-266 |
Hover/Click |
Mar23 |
220805 |
104.05 |
104.05 |
103.22 |
103.52 |
-0.73 |
23 |
1,052 |
+15 |
Hover/Click |
Total Volume and Open Interest |
213,209 |
686,172 |
+2,289 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Sep22 |
220805 |
487.75 |
488.25 |
484.00 |
485.75 |
-1.75 |
64,616 |
188,885 |
-3,571 |
Hover/Click |
Dec22 |
220805 |
477.63 |
480.25 |
477.63 |
477.63 |
-1.88 |
0 |
507 |
+0 |
Hover/Click |
Total Volume and Open Interest |
64,616 |
189,400 |
-3,571 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Sep22 |
220805 |
190.60 |
192.50 |
188.15 |
191.85 |
+1.45 |
4,806 |
20,155 |
-226 |
Hover/Click |
Oct22 |
220805 |
188.90 |
190.80 |
186.70 |
190.40 |
+1.45 |
162 |
799 |
+86 |
|
Nov22 |
220805 |
189.10 |
189.10 |
185.80 |
189.10 |
+1.45 |
0 |
100 |
+0 |
|
Dec22 |
220805 |
187.80 |
187.80 |
187.80 |
187.80 |
+1.45 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
4,968 |
21,054 |
-140 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep22 |
220805 |
143~150 |
143~270 |
140~190 |
141~070 |
-2~150 |
321,360 |
1,172,462 |
+1,544 |
Hover/Click |
Dec22 |
220805 |
142~270 |
143~080 |
140~050 |
140~240 |
-2~140 |
985 |
2,324 |
+427 |
Hover/Click |
Mar23 |
220805 |
140~090 |
140~240 |
140~090 |
140~240 |
-2~140 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
322,345 |
1,174,786 |
+1,971 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220805 |
120~195 |
120~245 |
119~075 |
119~120 |
-1~115 |
1,860,557 |
3,521,521 |
-2,332 |
Hover/Click |
Dec22 |
220805 |
120~195 |
120~255 |
119~100 |
119~145 |
-1~110 |
10,473 |
23,087 |
+6,874 |
Hover/Click |
Mar23 |
220805 |
119~145 |
119~145 |
119~145 |
119~145 |
-1~110 |
0 |
10 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,871,030 |
3,544,618 |
+4,542 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220805 |
113~062 |
113~090 |
112~064 |
112~092 |
-0~314 |
1,204,107 |
3,884,864 |
-39,511 |
Hover/Click |
Dec22 |
220805 |
113~100 |
113~120 |
112~096 |
112~120 |
-0~316 |
4,307 |
13,651 |
+2,764 |
Hover/Click |
Mar23 |
220805 |
112~120 |
112~120 |
112~120 |
112~120 |
-0~316 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,208,414 |
3,898,516 |
-36,747 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220805 |
104~307 |
104~316 |
104~174 |
104~183 |
-0~131 |
618,170 |
2,051,513 |
-6,660 |
Hover/Click |
Dec22 |
220805 |
105~006 |
105~006 |
104~182 |
104~186 |
-0~135 |
273 |
503 |
+235 |
Hover/Click |
Mar23 |
220805 |
104~186 |
104~186 |
104~186 |
104~186 |
-0~135 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
618,443 |
2,052,017 |
-6,425 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Sep22 |
220805 |
96.645 |
96.660 |
96.515 |
96.535 |
-0.115 |
129,373 |
1,012,031 |
+7,600 |
|
Dec22 |
220805 |
96.210 |
96.230 |
96.000 |
96.030 |
-0.200 |
205,127 |
1,665,915 |
-2,540 |
|
Mar23 |
220805 |
96.320 |
96.330 |
96.065 |
96.095 |
-0.240 |
168,074 |
1,059,106 |
-17,861 |
|
Jun23 |
220805 |
96.505 |
96.510 |
96.245 |
96.270 |
-0.245 |
135,153 |
810,793 |
+3,873 |
|
Sep23 |
220805 |
96.735 |
96.750 |
96.490 |
96.510 |
-0.240 |
121,778 |
811,440 |
+6,306 |
|
Dec23 |
220805 |
96.910 |
96.920 |
96.675 |
96.695 |
-0.225 |
175,053 |
992,052 |
-17,172 |
|
Mar24 |
220805 |
97.070 |
97.085 |
96.840 |
96.860 |
-0.220 |
71,968 |
473,725 |
+2,486 |
|
Jun24 |
220805 |
97.215 |
97.230 |
96.980 |
97.005 |
-0.220 |
54,676 |
430,964 |
-6,700 |
|
Sep24 |
220805 |
97.315 |
97.325 |
97.085 |
97.105 |
-0.220 |
61,643 |
428,277 |
+1,687 |
|
Dec24 |
220805 |
97.375 |
97.395 |
97.155 |
97.180 |
-0.215 |
61,625 |
658,047 |
-3,245 |
|
Mar25 |
220805 |
97.440 |
97.460 |
97.225 |
97.255 |
-0.205 |
31,036 |
245,786 |
-1,327 |
|
Jun25 |
220805 |
97.480 |
97.500 |
97.270 |
97.300 |
-0.200 |
30,191 |
146,210 |
-544 |
|
Sep25 |
220805 |
97.495 |
97.515 |
97.295 |
97.325 |
-0.195 |
30,949 |
124,365 |
-1,324 |
|
Dec25 |
220805 |
97.495 |
97.515 |
97.310 |
97.340 |
-0.185 |
34,338 |
142,337 |
-931 |
|
Mar26 |
220805 |
97.495 |
97.515 |
97.315 |
97.345 |
-0.180 |
16,668 |
63,661 |
-1,175 |
|
Jun26 |
220805 |
97.475 |
97.500 |
97.305 |
97.340 |
-0.170 |
19,088 |
71,938 |
+42 |
|
Sep26 |
220805 |
97.460 |
97.480 |
97.290 |
97.320 |
-0.170 |
13,825 |
97,648 |
+1,295 |
|
Dec26 |
220805 |
97.415 |
97.435 |
97.255 |
97.285 |
-0.165 |
19,180 |
73,891 |
-925 |
|
Total Volume and Open Interest |
1,432,389 |
9,579,471 |
-30,138 |
|
Ultra T-Bond(CBOT) |
Sep22 |
220805 |
158~20 |
159~05 |
154~26 |
155~27 |
-3~00 |
173,905 |
1,320,316 |
+2,970 |
|
Dec22 |
220805 |
157~00 |
158~23 |
154~23 |
155~21 |
-2~31 |
2,613 |
2,761 |
+2,500 |
|
Mar23 |
220805 |
155~21 |
155~21 |
155~21 |
155~21 |
-2~31 |
|
|
|
|
Total Volume and Open Interest |
176,518 |
1,323,077 |
+5,470 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep22 |
220805 |
130~225 |
130~300 |
128~240 |
129~025 |
-1~260 |
310,713 |
1,166,691 |
-1,941 |
|
Dec22 |
220805 |
130~000 |
130~080 |
128~055 |
128~150 |
-1~235 |
7 |
5 |
+1 |
|
Mar23 |
220805 |
128~150 |
128~150 |
128~150 |
128~150 |
-1~235 |
|
|
|
|
Total Volume and Open Interest |
310,720 |
1,166,696 |
-1,940 |
|
30 Day Federal Funds(CBOT) |
Aug22 |
220805 |
97.668 |
97.670 |
97.640 |
97.655 |
-0.010 |
11,609 |
366,266 |
+1,592 |
|
Sep22 |
220805 |
97.485 |
97.490 |
97.420 |
97.445 |
-0.040 |
18,704 |
136,202 |
-564 |
|
Oct22 |
220805 |
97.080 |
97.085 |
96.960 |
96.985 |
-0.095 |
61,129 |
260,300 |
-5,750 |
|
Nov22 |
220805 |
96.780 |
96.790 |
96.615 |
96.640 |
-0.145 |
34,797 |
225,206 |
-3,002 |
|
Dec22 |
220805 |
96.680 |
96.685 |
96.490 |
96.515 |
-0.170 |
11,511 |
77,344 |
+720 |
|
Jan23 |
220805 |
96.610 |
96.620 |
96.400 |
96.435 |
-0.185 |
53,685 |
210,872 |
+517 |
|
Total Volume and Open Interest |
258,976 |
1,534,950 |
-5,487 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Sep22 |
220804 |
150.58 |
150.66 |
150.42 |
150.58 |
-0.16 |
4,677 |
14,401 |
+199 |
Hover/Click |
Dec22 |
220804 |
150.58 |
150.58 |
150.58 |
150.58 |
-0.16 |
|
|
|
Hover/Click |
Mar23 |
220804 |
149.04 |
149.04 |
149.04 |
149.04 |
-0.16 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
4,677 |
14,401 |
+199 |
|
Euro-Buxl(EUREX) |
Sep22 |
220805 |
186.98 |
187.46 |
181.54 |
182.10 |
-4.58 |
63,076 |
224,966 |
+560 |
|
Dec22 |
220805 |
180.26 |
180.26 |
180.26 |
180.26 |
-3.42 |
0 |
2 |
+0 |
|
Mar23 |
220805 |
176.48 |
176.48 |
176.48 |
176.48 |
-4.58 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
63,076 |
224,969 |
+560 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep22 |
220805 |
158.07 |
158.21 |
155.72 |
155.94 |
-1.96 |
652,710 |
1,401,025 |
-6,277 |
Hover/Click |
Dec22 |
220805 |
155.15 |
155.15 |
153.16 |
153.35 |
-1.96 |
1,788 |
3,418 |
+1,108 |
Hover/Click |
Mar23 |
220805 |
152.99 |
152.99 |
152.99 |
152.99 |
-1.96 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
654,498 |
1,404,443 |
-5,169 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep22 |
220805 |
127.89 |
127.93 |
126.80 |
126.90 |
-0.92 |
439,058 |
1,619,938 |
-14,597 |
Hover/Click |
Dec22 |
220805 |
126.15 |
126.15 |
126.15 |
126.15 |
-0.92 |
5 |
128 |
+5 |
Hover/Click |
Mar23 |
220805 |
124.59 |
124.59 |
124.59 |
124.59 |
-0.92 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
439,063 |
1,620,066 |
-14,592 |
|
Euro-Schatz(EUREX) |
Sep22 |
220805 |
110.04 |
110.06 |
109.75 |
109.78 |
-0.25 |
438,164 |
2,434,633 |
-90,373 |
|
Dec22 |
220805 |
109.68 |
109.68 |
109.41 |
109.43 |
-0.26 |
0 |
31 |
+0 |
|
Mar23 |
220805 |
109.33 |
109.33 |
109.33 |
109.33 |
-0.25 |
|
|
|
|
Total Volume and Open Interest |
438,164 |
2,434,664 |
-90,373 |
|
3-Mth Euribor(EUREX) |
Sep22 |
220805 |
99.300 |
99.300 |
99.300 |
99.300 |
-0.017 |
0 |
1,186 |
+0 |
|
Dec22 |
220805 |
98.800 |
98.800 |
98.800 |
98.800 |
-0.087 |
0 |
193 |
-2 |
|
Mar23 |
220805 |
98.595 |
98.595 |
98.595 |
98.595 |
-0.137 |
0 |
201 |
+0 |
|
Total Volume and Open Interest |
0 |
3,216 |
-2 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep22 |
220805 |
118~02 |
118~04 |
116~14 |
116~21 |
-1~17 |
187,974 |
591,009 |
-5,110 |
Hover/Click |
Dec22 |
220805 |
115~23 |
115~23 |
115~23 |
115~23 |
-1~17 |
1 |
79 |
+1 |
Hover/Click |
Total Volume and Open Interest |
187,975 |
591,088 |
-5,109 |
|
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 |
220805 |
99.315 |
99.330 |
99.280 |
99.295 |
-0.020 |
110,806 |
530,879 |
+2,106 |
|
Dec22 |
220805 |
98.875 |
98.900 |
98.765 |
98.795 |
-0.095 |
130,625 |
762,180 |
-5,656 |
|
Mar23 |
220805 |
98.730 |
98.735 |
98.570 |
98.595 |
-0.140 |
91,830 |
610,081 |
-2,281 |
|
Total Volume and Open Interest |
937,301 |
4,665,595 |
-37,297 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep22 |
220805 |
97.36 |
97.39 |
97.35 |
97.36 |
-0.01 |
24,246 |
197,074 |
-1,541 |
|
Dec22 |
220805 |
96.62 |
96.65 |
96.57 |
96.60 |
-0.02 |
23,218 |
211,377 |
-3,457 |
|
Mar23 |
220805 |
96.51 |
96.56 |
96.45 |
96.49 |
-0.01 |
22,034 |
124,622 |
+2,324 |
|
Jun23 |
220805 |
96.52 |
96.58 |
96.47 |
96.51 |
unch |
20,557 |
105,238 |
+281 |
|
Sep23 |
220805 |
96.59 |
96.67 |
96.56 |
96.59 |
+0.01 |
10,906 |
119,133 |
+936 |
|
Dec23 |
220805 |
96.69 |
96.78 |
96.66 |
96.70 |
+0.02 |
7,194 |
77,095 |
+921 |
|
Mar24 |
220805 |
96.76 |
96.85 |
96.74 |
96.77 |
+0.02 |
3,178 |
62,156 |
+1,146 |
|
Jun24 |
220805 |
96.79 |
96.88 |
96.77 |
96.81 |
+0.02 |
2,005 |
47,900 |
+979 |
|
Sep24 |
220805 |
96.80 |
96.82 |
96.80 |
96.82 |
+0.02 |
3 |
498 |
-3 |
|
Dec24 |
220805 |
96.81 |
96.81 |
96.81 |
96.81 |
+0.02 |
0 |
128 |
+0 |
|
Total Volume and Open Interest |
113,341 |
945,458 |
+1,586 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep22 |
220805 |
96.84 |
96.91 |
96.81 |
96.90 |
+0.06 |
183,774 |
993,778 |
-4,348 |
|
Dec22 |
220805 |
96.90 |
96.90 |
96.90 |
96.90 |
+0.06 |
|
|
|
|
Total Volume and Open Interest |
183,774 |
993,778 |
-4,348 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep22 |
220805 |
97.07 |
97.14 |
97.04 |
97.11 |
+0.03 |
165,229 |
866,228 |
-4,810 |
|
Dec22 |
220805 |
97.11 |
97.11 |
97.11 |
97.11 |
+0.03 |
|
|
|
|
Total Volume and Open Interest |
165,229 |
866,228 |
-4,810 |
|
Gold(CMX) |
Weekly |
Monthly |
Aug22 |
220805 |
1791.2 |
1791.4 |
1764.2 |
1772.9 |
-15.6 |
399 |
5,632 |
-91 |
Hover/Click |
Oct22 |
220805 |
1796.0 |
1800.5 |
1769.8 |
1780.5 |
-15.7 |
6,903 |
40,277 |
-1,013 |
Hover/Click |
Dec22 |
220805 |
1807.7 |
1811.6 |
1780.2 |
1791.2 |
-15.7 |
151,734 |
383,958 |
-2,586 |
Hover/Click |
Feb23 |
220805 |
1822.2 |
1823.8 |
1793.5 |
1804.2 |
-15.4 |
6,749 |
13,809 |
+3,526 |
Hover/Click |
Apr23 |
220805 |
1834.6 |
1834.6 |
1807.2 |
1816.5 |
-14.8 |
875 |
6,727 |
+74 |
Hover/Click |
Jun23 |
220805 |
1835.0 |
1835.1 |
1821.9 |
1827.9 |
-14.7 |
1,112 |
2,974 |
-319 |
Hover/Click |
Aug23 |
220805 |
1853.0 |
1855.0 |
1839.0 |
1839.0 |
-14.6 |
200 |
959 |
+138 |
Hover/Click |
Oct23 |
220805 |
1849.8 |
1849.8 |
1849.8 |
1849.8 |
-13.8 |
3 |
45 |
+0 |
Hover/Click |
Dec23 |
220805 |
1859.8 |
1859.8 |
1859.8 |
1859.8 |
-13.8 |
307 |
1,040 |
+300 |
Hover/Click |
Feb24 |
220805 |
1869.8 |
1869.8 |
1869.8 |
1869.8 |
-13.3 |
|
|
|
Hover/Click |
Apr24 |
220805 |
1878.8 |
1878.8 |
1878.8 |
1878.8 |
-13.3 |
|
|
|
Hover/Click |
Jun24 |
220805 |
1887.7 |
1887.7 |
1887.7 |
1887.7 |
-13.3 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
170,107 |
459,160 |
-489 |
|
Silver(CMX) |
Weekly |
Monthly |
Sep22 |
220805 |
2016.0 |
2028.0 |
1947.0 |
1984.2 |
-28.0 |
47,270 |
95,654 |
-1,579 |
Hover/Click |
Dec22 |
220805 |
2027.5 |
2042.0 |
1962.5 |
1999.4 |
-28.1 |
3,954 |
34,254 |
+445 |
Hover/Click |
Mar23 |
220805 |
2047.5 |
2054.5 |
1982.0 |
2018.5 |
-28.7 |
385 |
4,271 |
+185 |
Hover/Click |
May23 |
220805 |
2056.5 |
2065.0 |
2004.0 |
2033.7 |
-27.9 |
9 |
318 |
+6 |
Hover/Click |
Jul23 |
220805 |
2047.5 |
2047.5 |
2047.5 |
2047.5 |
-27.5 |
0 |
150 |
+0 |
Hover/Click |
Sep23 |
220805 |
2060.3 |
2060.3 |
2060.3 |
2060.3 |
-27.0 |
0 |
35 |
+0 |
Hover/Click |
Dec23 |
220805 |
2079.4 |
2079.4 |
2079.4 |
2079.4 |
-26.2 |
0 |
190 |
+0 |
Hover/Click |
Total Volume and Open Interest |
51,877 |
135,463 |
-804 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct22 |
220805 |
924.0 |
941.4 |
917.1 |
924.7 |
-0.2 |
12,359 |
64,194 |
-60 |
Hover/Click |
Jan23 |
220805 |
927.0 |
941.7 |
920.8 |
926.1 |
+0.1 |
277 |
3,827 |
+96 |
Hover/Click |
Apr23 |
220805 |
932.0 |
941.0 |
929.1 |
929.1 |
-0.2 |
8 |
215 |
+1 |
Hover/Click |
Jul23 |
220805 |
936.1 |
936.1 |
936.1 |
936.1 |
-0.1 |
4 |
37 |
+0 |
Hover/Click |
Total Volume and Open Interest |
12,649 |
68,281 |
+15 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep22 |
220805 |
2054.50 |
2146.00 |
2054.50 |
2128.70 |
+51.20 |
1,673 |
4,832 |
-126 |
Hover/Click |
Dec22 |
220805 |
2114.50 |
2158.50 |
2083.00 |
2145.30 |
+51.40 |
348 |
2,189 |
+212 |
Hover/Click |
Mar23 |
220805 |
2145.00 |
2145.00 |
2145.00 |
2145.00 |
+51.30 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,021 |
7,031 |
+86 |
|
Copper(CMX) |
Weekly |
Monthly |
Sep22 |
220805 |
347.35 |
358.50 |
347.35 |
355.20 |
+7.05 |
55,552 |
106,681 |
+1,124 |
Hover/Click |
Dec22 |
220805 |
348.50 |
359.85 |
348.50 |
356.50 |
+7.15 |
14,060 |
51,012 |
+82 |
Hover/Click |
Mar23 |
220805 |
352.70 |
360.25 |
351.00 |
357.50 |
+7.20 |
3,217 |
16,341 |
+327 |
Hover/Click |
May23 |
220805 |
355.00 |
360.95 |
352.15 |
358.00 |
+7.20 |
960 |
3,221 |
+288 |
Hover/Click |
Jul23 |
220805 |
357.50 |
358.40 |
357.50 |
358.40 |
+7.20 |
75 |
339 |
+5 |
Hover/Click |
Total Volume and Open Interest |
74,418 |
186,269 |
+1,828 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep22 |
220805 |
32688 |
32786 |
32431 |
32757 |
+76 |
161,494 |
73,118 |
+978 |
Hover/Click |
Dec22 |
220805 |
32808 |
32861 |
32534 |
32855 |
+83 |
66 |
478 |
+0 |
Hover/Click |
Mar23 |
220805 |
33011 |
33011 |
32811 |
33011 |
+86 |
0 |
1 |
+0 |
Hover/Click |
Jun23 |
220805 |
33095 |
33095 |
32909 |
33095 |
+87 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
161,560 |
73,597 |
+978 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep22 |
220805 |
4152.00 |
4166.25 |
4103.75 |
4146.75 |
-5.50 |
1,696,602 |
2,290,363 |
+18,433 |
Hover/Click |
Dec22 |
220805 |
4171.75 |
4183.25 |
4122.00 |
4165.25 |
-4.50 |
3,137 |
32,933 |
+638 |
Hover/Click |
Mar23 |
220805 |
4191.75 |
4208.50 |
4148.50 |
4192.75 |
-3.00 |
644 |
3,534 |
+462 |
Hover/Click |
Jun23 |
220805 |
4219.50 |
4219.50 |
4194.50 |
4219.50 |
-0.50 |
200 |
1,278 |
+175 |
Hover/Click |
Total Volume and Open Interest |
1,700,583 |
2,330,373 |
+19,708 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep22 |
220805 |
13327.25 |
13384.50 |
13085.00 |
13228.75 |
-98.25 |
690,056 |
258,925 |
+376 |
Hover/Click |
Dec22 |
220805 |
13411.75 |
13465.00 |
13169.25 |
13309.00 |
-96.00 |
839 |
3,922 |
+201 |
Hover/Click |
Mar23 |
220805 |
13327.25 |
13518.75 |
13294.25 |
13424.00 |
-83.00 |
2 |
54 |
+0 |
Hover/Click |
Total Volume and Open Interest |
690,897 |
262,902 |
+577 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep22 |
220805 |
2489.90 |
2509.00 |
2461.60 |
2505.20 |
+14.20 |
10,962 |
51,522 |
-514 |
Hover/Click |
Dec22 |
220805 |
2511.40 |
2511.60 |
2477.00 |
2511.40 |
+11.80 |
0 |
1 |
+0 |
Hover/Click |
Mar23 |
220805 |
2516.30 |
2516.30 |
2516.30 |
2516.30 |
+14.30 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
10,962 |
51,523 |
-514 |
|
Volatility Index(CBOE) |
Aug22 |
220805 |
23.20 |
24.00 |
22.35 |
22.45 |
-0.75 |
59,696 |
110,630 |
-5,272 |
|
Sep22 |
220805 |
25.30 |
25.81 |
24.75 |
24.80 |
-0.45 |
51,361 |
111,075 |
+5,393 |
|
Oct22 |
220805 |
26.57 |
26.98 |
26.20 |
26.25 |
-0.26 |
12,785 |
29,282 |
+554 |
|
Nov22 |
220805 |
27.15 |
27.52 |
26.90 |
26.93 |
-0.15 |
6,595 |
23,471 |
+282 |
|
Total Volume and Open Interest |
141,176 |
324,705 |
+2,101 |
|
S & P 600(CME) |
Sep22 |
220805 |
1240.70 |
1240.70 |
1240.70 |
1240.70 |
+6.40 |
|
|
|
|
Dec22 |
220805 |
1243.80 |
1243.80 |
1243.80 |
1243.80 |
+6.40 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep22 |
220805 |
1908.30 |
1923.30 |
1884.70 |
1921.80 |
+14.00 |
199,364 |
550,072 |
-1,850 |
Hover/Click |
Dec22 |
220805 |
1920.40 |
1928.70 |
1892.40 |
1928.40 |
+14.30 |
118 |
4,125 |
+74 |
Hover/Click |
Mar23 |
220805 |
1940.50 |
1940.50 |
1917.60 |
1940.50 |
+16.00 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
199,482 |
554,200 |
-1,776 |
|
Nikkei 225(CME) |
Sep22 |
220805 |
27925 |
28240 |
27825 |
28150 |
+260 |
4,791 |
14,377 |
+1,022 |
|
Dec22 |
220805 |
27975 |
28025 |
27690 |
27985 |
+260 |
0 |
55 |
+0 |
|
Total Volume and Open Interest |
4,791 |
14,432 |
+1,022 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Sep22 |
220804 |
27700 |
28015 |
27635 |
27930 |
+235 |
42,864 |
127,481 |
+115 |
|
Dec22 |
220804 |
27635 |
27705 |
27635 |
27705 |
+235 |
0 |
13,185 |
+0 |
|
Mar23 |
220804 |
27645 |
27645 |
27645 |
27645 |
+235 |
0 |
346 |
+0 |
|
Total Volume and Open Interest |
42,864 |
157,693 |
+115 |
|
Nikkei 225 Mini(JPX) |
Sep22 |
220805 |
27900 |
28175 |
27810 |
28170 |
+220 |
418,476 |
406,041 |
-7,531 |
|
Dec22 |
220804 |
27465 |
27775 |
27465 |
27700 |
+200 |
21,830 |
19,417 |
-584 |
|
Mar23 |
220804 |
27405 |
27705 |
27405 |
27640 |
+240 |
284 |
1,872 |
+12 |
|
Total Volume and Open Interest |
524,517 |
513,999 |
+1,249 |
|
Nikkei 225(JPX) |
Sep22 |
220805 |
27900 |
28180 |
27820 |
28170 |
+220 |
37,117 |
220,211 |
+966 |
|
Dec22 |
220805 |
27640 |
27940 |
27590 |
27930 |
+230 |
171 |
36,619 |
+336 |
|
Mar23 |
220805 |
27800 |
27870 |
27770 |
27860 |
+220 |
1 |
6,536 |
+301 |
|
Total Volume and Open Interest |
37,289 |
313,049 |
+2,075 |
|
Nikkei 225(CME) Yen |
Sep22 |
220805 |
27905 |
28215 |
27815 |
28135 |
+265 |
25,482 |
63,842 |
+4,081 |
|
Dec22 |
220805 |
27805 |
27955 |
27620 |
27905 |
+265 |
40 |
88 |
-19 |
|
Mar23 |
220805 |
27835 |
27835 |
27835 |
27835 |
+265 |
|
|
|
|
Total Volume and Open Interest |
25,522 |
63,930 |
+4,062 |
|
Nikkei 225(CME) e-Mini Yen |
Sep22 |
220805 |
28140 |
28140 |
28140 |
28140 |
+270 |
|
|
|
|
Dec22 |
220805 |
27910 |
27910 |
27910 |
27910 |
+270 |
|
|
|
|
Mar23 |
220805 |
27840 |
27840 |
27840 |
27840 |
+270 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Aug22 |
220805 |
6521.0 |
6524.5 |
6448.0 |
6472.0 |
-40.5 |
42,057 |
239,663 |
-10,446 |
|
Sep22 |
220805 |
6527.5 |
6527.5 |
6447.0 |
6470.5 |
-42.0 |
31 |
13,823 |
-45 |
|
Oct22 |
220805 |
6465.0 |
6465.0 |
6465.0 |
6465.0 |
-40.5 |
0 |
6 |
+0 |
|
Dec22 |
220805 |
6458.0 |
6458.0 |
6458.0 |
6458.0 |
-40.5 |
0 |
14,528 |
+0 |
|
Mar23 |
220805 |
6461.5 |
6461.5 |
6461.5 |
6461.5 |
-39.5 |
|
|
|
|
Jun23 |
220805 |
6344.0 |
6344.0 |
6344.0 |
6344.0 |
-38.0 |
|
|
|
|
Total Volume and Open Interest |
42,088 |
268,023 |
-10,491 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Aug22 |
220805 |
20134 |
20355 |
20050 |
20121 |
-20 |
125,631 |
116,337 |
-4,203 |
|
Sep22 |
220805 |
20070 |
20269 |
19991 |
20060 |
-17 |
1,779 |
13,788 |
+665 |
|
Oct22 |
220805 |
20115 |
20115 |
20115 |
20115 |
-20 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
127,703 |
141,600 |
-3,459 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep22 |
220805 |
13646.0 |
13688.0 |
13550.0 |
13556.0 |
-84.0 |
45,967 |
92,624 |
-1,529 |
|
Dec22 |
220805 |
13664.0 |
13666.0 |
13570.0 |
13570.0 |
-83.0 |
16 |
108 |
+8 |
|
Mar23 |
220805 |
13608.0 |
13608.0 |
13608.0 |
13608.0 |
-79.0 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
45,983 |
92,742 |
-1,521 |
|
Mini-DAX(EUREX) |
Sep22 |
220805 |
13647.0 |
13688.0 |
13552.0 |
13556.0 |
-84.0 |
30,620 |
14,838 |
-102 |
|
Dec22 |
220805 |
13680.0 |
13680.0 |
13570.0 |
13570.0 |
-83.0 |
15 |
133 |
+7 |
|
Mar23 |
220805 |
13608.0 |
13608.0 |
13608.0 |
13608.0 |
-79.0 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
30,635 |
14,972 |
-95 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep22 |
220805 |
3747 |
3758 |
3712 |
3718 |
-29 |
624,703 |
4,454,652 |
-16,244 |
|
Dec22 |
220805 |
3743 |
3743 |
3709 |
3709 |
-29 |
551 |
229,391 |
+406 |
|
Mar23 |
220805 |
3705 |
3705 |
3705 |
3705 |
-27 |
1 |
6,052 |
+0 |
|
Total Volume and Open Interest |
625,255 |
4,700,534 |
-15,838 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep22 |
220805 |
11190 |
11215 |
11105 |
11131 |
-44 |
25,390 |
172,205 |
-7,155 |
|
Dec22 |
220805 |
11200 |
11200 |
11128 |
11128 |
-42 |
6 |
408 |
+3 |
|
Mar23 |
220805 |
11031 |
11031 |
11031 |
11031 |
-45 |
|
|
|
|
Total Volume and Open Interest |
25,396 |
172,613 |
-7,152 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep22 |
220805 |
7394.50 |
7428.50 |
7374.50 |
7394.00 |
-14.50 |
80,719 |
633,067 |
+6,260 |
|
Dec22 |
220805 |
7403.00 |
7403.00 |
7403.00 |
7403.00 |
-11.50 |
8 |
2,412 |
+0 |
|
Mar23 |
220805 |
7397.00 |
7397.00 |
7397.00 |
7397.00 |
-11.50 |
|
|
|
|
Total Volume and Open Interest |
80,727 |
635,479 |
+6,260 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep22 |
220805 |
6888.0 |
6919.0 |
6869.0 |
6914.0 |
+29.0 |
53,487 |
228,564 |
-1,912 |
|
Dec22 |
220805 |
6925.0 |
6925.0 |
6925.0 |
6925.0 |
+28.0 |
0 |
593 |
+0 |
|
Mar23 |
220805 |
6858.0 |
6858.0 |
6858.0 |
6858.0 |
+28.0 |
|
|
|
|
Total Volume and Open Interest |
53,493 |
229,216 |
-1,912 |
|
FTSE MIB(ISE) |
Sep22 |
220805 |
22665.00 |
22730.00 |
22495.00 |
22581.00 |
-57.00 |
11,466 |
85,603 |
+471 |
|
Dec22 |
220805 |
22460.00 |
22510.00 |
22400.00 |
22429.00 |
-62.00 |
12 |
882 |
+11 |
|
Mar23 |
220805 |
22277.00 |
22277.00 |
22277.00 |
22277.00 |
-62.00 |
|
|
|
|
Total Volume and Open Interest |
11,478 |
86,485 |
+482 |
|
KOSPI 200(KFE) |
Sep22 |
220805 |
327.40 |
328.75 |
326.75 |
327.35 |
+1.60 |
225,267 |
304,817 |
-1,608 |
|
Dec22 |
220805 |
328.00 |
329.90 |
327.95 |
328.65 |
+1.80 |
323 |
20,128 |
+104 |
|
Mar23 |
220805 |
327.40 |
327.40 |
327.40 |
327.40 |
+2.80 |
0 |
4,805 |
+620 |
|
Total Volume and Open Interest |
225,593 |
351,752 |
+254 |
|
GSCI(CME) |
Weekly |
Monthly |
Aug22 |
220805 |
646.20 |
657.25 |
640.65 |
648.00 |
-0.20 |
54 |
1,535 |
-40 |
|
Sep22 |
220805 |
641.10 |
649.35 |
635.45 |
641.10 |
-1.10 |
39 |
81 |
+39 |
|
Oct22 |
220805 |
638.60 |
638.60 |
638.60 |
638.60 |
-6.10 |
|
|
|
|
Total Volume and Open Interest |
93 |
1,616 |
-1 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|