|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu August 11, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Aug22 |
220811 |
1690.00 |
1737.75 |
1690.00 |
1709.50 |
+20.75 |
427 |
231 |
-76 |
Hover/Click |
|
Sep22 |
220811 |
1504.50 |
1537.00 |
1489.25 |
1520.25 |
+11.25 |
24,357 |
30,598 |
-579 |
Hover/Click |
|
Nov22 |
220811 |
1425.50 |
1453.75 |
1418.25 |
1448.50 |
+20.75 |
90,767 |
315,353 |
-1,074 |
Hover/Click |
|
Jan23 |
220811 |
1431.25 |
1459.25 |
1424.00 |
1455.00 |
+21.25 |
22,260 |
74,171 |
+3,505 |
Hover/Click |
|
Mar23 |
220811 |
1432.50 |
1458.75 |
1426.00 |
1454.75 |
+20.25 |
11,593 |
61,279 |
-108 |
Hover/Click |
|
May23 |
220811 |
1434.50 |
1459.00 |
1427.00 |
1454.75 |
+19.50 |
5,669 |
40,963 |
+354 |
Hover/Click |
|
Jul23 |
220811 |
1433.25 |
1456.50 |
1425.00 |
1452.50 |
+19.50 |
4,151 |
39,832 |
+240 |
Hover/Click |
|
Aug23 |
220811 |
1407.00 |
1431.75 |
1403.25 |
1428.00 |
+19.00 |
541 |
815 |
+17 |
Hover/Click |
|
Sep23 |
220811 |
1372.25 |
1382.50 |
1372.00 |
1380.25 |
+21.25 |
324 |
1,173 |
+113 |
Hover/Click |
|
Nov23 |
220811 |
1339.50 |
1367.00 |
1335.50 |
1363.00 |
+21.25 |
1,537 |
15,841 |
-2 |
Hover/Click |
|
Jan24 |
220811 |
1353.00 |
1369.25 |
1353.00 |
1366.00 |
+21.50 |
21 |
823 |
-3 |
Hover/Click |
|
Mar24 |
220811 |
1357.25 |
1359.00 |
1357.25 |
1357.25 |
+21.25 |
6 |
216 |
+1 |
Hover/Click |
|
May24 |
220811 |
1352.25 |
1352.25 |
1352.25 |
1352.25 |
+20.75 |
6 |
945 |
-2 |
Hover/Click |
|
Jul24 |
220811 |
1350.00 |
1350.00 |
1350.00 |
1350.00 |
+20.25 |
4 |
118 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
161,730 |
583,208 |
+2,388 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Aug22 |
220811 |
523.00 |
526.90 |
520.20 |
520.20 |
+4.60 |
68 |
279 |
-54 |
Hover/Click |
|
Sep22 |
220811 |
451.00 |
461.20 |
449.80 |
456.50 |
+6.90 |
19,762 |
61,457 |
-1,521 |
Hover/Click |
|
Oct22 |
220811 |
413.90 |
421.70 |
411.60 |
416.90 |
+4.50 |
11,487 |
47,372 |
+862 |
Hover/Click |
|
Dec22 |
220811 |
408.80 |
416.80 |
406.50 |
412.40 |
+4.60 |
35,744 |
185,656 |
+612 |
Hover/Click |
|
Jan23 |
220811 |
405.60 |
412.70 |
403.10 |
408.20 |
+4.10 |
7,940 |
40,442 |
+814 |
Hover/Click |
|
Mar23 |
220811 |
399.50 |
406.00 |
397.00 |
400.60 |
+2.70 |
6,237 |
32,415 |
+534 |
Hover/Click |
|
May23 |
220811 |
395.80 |
402.00 |
393.60 |
396.80 |
+2.50 |
2,664 |
17,285 |
+693 |
Hover/Click |
|
Jul23 |
220811 |
394.40 |
400.30 |
392.00 |
395.40 |
+2.60 |
1,193 |
11,946 |
-30 |
Hover/Click |
|
Aug23 |
220811 |
393.70 |
394.30 |
390.30 |
390.40 |
+2.80 |
139 |
1,995 |
+33 |
Hover/Click |
|
Sep23 |
220811 |
387.60 |
387.60 |
381.10 |
384.10 |
+2.90 |
75 |
1,829 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
85,469 |
405,706 |
+1,966 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Aug22 |
220811 |
70.88 |
71.97 |
70.88 |
71.97 |
+1.41 |
4 |
34 |
-1 |
Hover/Click |
|
Sep22 |
220811 |
67.11 |
69.37 |
66.55 |
69.30 |
+1.92 |
16,773 |
61,098 |
+499 |
Hover/Click |
|
Oct22 |
220811 |
65.90 |
68.07 |
65.47 |
67.98 |
+1.68 |
12,982 |
44,232 |
+1,410 |
Hover/Click |
|
Dec22 |
220811 |
65.61 |
67.73 |
65.15 |
67.62 |
+1.63 |
38,678 |
139,559 |
-143 |
Hover/Click |
|
Jan23 |
220811 |
65.32 |
67.27 |
64.87 |
67.19 |
+1.55 |
10,454 |
41,790 |
+288 |
Hover/Click |
|
Mar23 |
220811 |
64.71 |
66.64 |
64.40 |
66.57 |
+1.43 |
7,782 |
35,088 |
+154 |
Hover/Click |
|
May23 |
220811 |
64.00 |
66.03 |
63.85 |
65.94 |
+1.31 |
3,394 |
30,342 |
+415 |
Hover/Click |
|
Jul23 |
220811 |
63.50 |
65.27 |
63.26 |
65.18 |
+1.23 |
2,461 |
30,175 |
+539 |
Hover/Click |
|
Aug23 |
220811 |
62.60 |
64.28 |
62.47 |
64.28 |
+1.11 |
180 |
1,721 |
-82 |
Hover/Click |
|
Sep23 |
220811 |
63.49 |
63.52 |
62.09 |
63.49 |
+0.97 |
98 |
1,547 |
+31 |
Hover/Click |
| Total Volume and Open Interest |
93,353 |
398,288 |
+3,268 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov22 |
220811 |
849.1 |
868.2 |
848.0 |
866.9 |
+10.9 |
9,368 |
77,029 |
+41 |
Hover/Click |
|
Jan23 |
220811 |
857.7 |
876.6 |
857.7 |
875.0 |
+10.0 |
4,281 |
34,907 |
+150 |
Hover/Click |
|
Mar23 |
220811 |
863.3 |
882.4 |
863.3 |
880.9 |
+9.6 |
1,830 |
13,924 |
+415 |
Hover/Click |
|
May23 |
220811 |
873.9 |
884.7 |
871.7 |
883.2 |
+10.4 |
722 |
8,520 |
+354 |
Hover/Click |
|
Jul23 |
220811 |
873.5 |
885.9 |
873.5 |
884.3 |
+10.9 |
85 |
5,802 |
+72 |
Hover/Click |
| Total Volume and Open Interest |
16,388 |
145,366 |
+1,082 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220811 |
621.00 |
630.75 |
618.75 |
629.25 |
+8.00 |
142,242 |
232,509 |
-20,181 |
Hover/Click |
|
Dec22 |
220811 |
618.00 |
628.50 |
615.25 |
627.75 |
+9.25 |
183,267 |
656,333 |
+10,261 |
Hover/Click |
|
Mar23 |
220811 |
625.25 |
635.25 |
622.25 |
634.50 |
+8.75 |
29,122 |
150,824 |
+3,169 |
Hover/Click |
|
May23 |
220811 |
628.75 |
637.75 |
626.00 |
637.50 |
+8.25 |
13,878 |
77,243 |
+2,094 |
Hover/Click |
|
Jul23 |
220811 |
629.00 |
637.25 |
626.00 |
636.25 |
+7.00 |
11,677 |
99,918 |
+1,475 |
Hover/Click |
|
Sep23 |
220811 |
595.75 |
605.25 |
594.00 |
602.75 |
+5.75 |
2,914 |
29,302 |
+59 |
Hover/Click |
|
Dec23 |
220811 |
586.75 |
596.00 |
585.00 |
593.25 |
+5.75 |
3,131 |
62,402 |
+220 |
Hover/Click |
|
Mar24 |
220811 |
593.25 |
603.50 |
592.50 |
600.75 |
+5.50 |
58 |
3,440 |
+20 |
Hover/Click |
|
May24 |
220811 |
604.50 |
606.75 |
601.75 |
604.25 |
+5.50 |
0 |
974 |
+0 |
Hover/Click |
|
Jul24 |
220811 |
604.25 |
605.75 |
596.00 |
602.75 |
+5.00 |
11 |
714 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
386,560 |
1,317,913 |
-2,854 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220811 |
800.00 |
820.75 |
794.50 |
810.75 |
+11.00 |
59,015 |
100,437 |
-8,436 |
Hover/Click |
|
Dec22 |
220811 |
816.25 |
836.00 |
810.75 |
826.25 |
+10.00 |
53,282 |
124,151 |
+9,263 |
Hover/Click |
|
Mar23 |
220811 |
833.25 |
851.50 |
827.75 |
841.25 |
+8.50 |
11,205 |
39,893 |
+1,340 |
Hover/Click |
|
May23 |
220811 |
843.75 |
861.00 |
838.75 |
850.75 |
+7.50 |
4,728 |
9,283 |
+643 |
Hover/Click |
|
Jul23 |
220811 |
843.00 |
858.50 |
837.75 |
849.00 |
+6.25 |
4,370 |
30,543 |
+290 |
Hover/Click |
|
Sep23 |
220811 |
850.00 |
859.50 |
840.50 |
851.25 |
+5.50 |
1,053 |
4,242 |
-307 |
Hover/Click |
| Total Volume and Open Interest |
134,396 |
320,767 |
+3,001 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Sep22 |
220811 |
872.00 |
894.75 |
865.25 |
889.25 |
+16.50 |
21,497 |
48,784 |
-4,720 |
Hover/Click |
|
Dec22 |
220811 |
877.50 |
897.00 |
870.50 |
892.00 |
+15.25 |
20,727 |
65,209 |
+4,446 |
Hover/Click |
|
Mar23 |
220811 |
883.50 |
901.50 |
876.00 |
897.25 |
+15.00 |
5,668 |
29,172 |
+538 |
Hover/Click |
|
May23 |
220811 |
886.00 |
903.25 |
879.25 |
899.75 |
+15.00 |
2,011 |
8,557 |
+948 |
Hover/Click |
|
Jul23 |
220811 |
882.00 |
892.75 |
871.00 |
890.25 |
+15.25 |
716 |
7,828 |
+22 |
Hover/Click |
|
Sep23 |
220811 |
884.25 |
888.00 |
880.00 |
887.25 |
+15.00 |
39 |
1,976 |
+1 |
Hover/Click |
|
Dec23 |
220811 |
877.25 |
888.00 |
870.25 |
887.50 |
+14.25 |
4 |
849 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
50,663 |
162,643 |
+1,234 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Sep22 |
220811 |
906.25 |
928.25 |
901.00 |
921.75 |
+15.50 |
2,170 |
18,263 |
-390 |
Hover/Click |
|
Dec22 |
220811 |
921.00 |
941.00 |
914.00 |
935.00 |
+15.75 |
2,638 |
26,811 |
+307 |
Hover/Click |
|
Mar23 |
220811 |
934.00 |
953.00 |
926.25 |
947.50 |
+16.25 |
533 |
8,386 |
+56 |
Hover/Click |
|
May23 |
220811 |
946.50 |
961.00 |
945.25 |
955.25 |
+15.75 |
227 |
2,481 |
+38 |
Hover/Click |
|
Jul23 |
220811 |
956.50 |
966.00 |
953.00 |
958.25 |
+17.50 |
58 |
828 |
+13 |
Hover/Click |
|
Sep23 |
220811 |
915.50 |
945.00 |
915.50 |
937.75 |
+15.25 |
69 |
1,139 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
5,696 |
58,167 |
+18 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220811 |
431.00 |
458.50 |
428.75 |
454.75 |
+26.50 |
168 |
330 |
-112 |
Hover/Click |
|
Dec22 |
220811 |
407.50 |
428.00 |
401.50 |
424.00 |
+18.25 |
229 |
1,993 |
-13 |
Hover/Click |
|
Mar23 |
220811 |
407.25 |
429.00 |
404.00 |
425.75 |
+18.50 |
37 |
299 |
+19 |
Hover/Click |
|
May23 |
220811 |
410.00 |
425.25 |
410.00 |
425.25 |
+18.25 |
0 |
24 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
434 |
2,681 |
-106 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220811 |
16.99 |
17.19 |
16.99 |
17.08 |
+0.14 |
215 |
7,586 |
-10 |
Hover/Click |
|
Nov22 |
220811 |
17.23 |
17.47 |
17.23 |
17.37 |
+0.15 |
61 |
1,224 |
+8 |
Hover/Click |
|
Jan23 |
220811 |
17.58 |
17.58 |
17.55 |
17.55 |
+0.12 |
6 |
57 |
+1 |
Hover/Click |
|
Mar23 |
220811 |
17.60 |
17.60 |
17.60 |
17.60 |
+0.12 |
0 |
26 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
282 |
8,893 |
-1 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Aug22 |
220811 |
139.630 |
140.650 |
139.285 |
140.600 |
+1.400 |
2,702 |
11,421 |
-1,044 |
Hover/Click |
|
Oct22 |
220811 |
144.735 |
145.485 |
144.400 |
145.100 |
+0.615 |
23,057 |
113,089 |
-1,951 |
Hover/Click |
|
Dec22 |
220811 |
150.800 |
151.400 |
150.600 |
151.080 |
+0.380 |
10,431 |
58,663 |
+1,221 |
Hover/Click |
|
Feb23 |
220811 |
155.400 |
155.800 |
155.150 |
155.535 |
+0.285 |
8,700 |
38,360 |
+892 |
Hover/Click |
|
Apr23 |
220811 |
158.235 |
158.550 |
157.900 |
158.300 |
+0.115 |
5,102 |
24,319 |
+319 |
Hover/Click |
|
Jun23 |
220811 |
152.985 |
153.535 |
152.880 |
153.185 |
+0.085 |
908 |
7,689 |
+116 |
Hover/Click |
| Total Volume and Open Interest |
51,255 |
256,928 |
-384 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug22 |
220811 |
180.685 |
181.050 |
179.185 |
179.950 |
-0.735 |
1,812 |
4,634 |
-849 |
Hover/Click |
|
Sep22 |
220811 |
184.750 |
185.900 |
183.850 |
184.600 |
-0.400 |
6,936 |
13,477 |
-778 |
Hover/Click |
|
Oct22 |
220811 |
186.985 |
187.935 |
186.250 |
186.850 |
-0.335 |
5,086 |
11,099 |
+630 |
Hover/Click |
|
Nov22 |
220811 |
188.450 |
189.200 |
187.950 |
188.380 |
-0.370 |
2,515 |
6,842 |
+297 |
Hover/Click |
|
Jan23 |
220811 |
189.035 |
189.685 |
188.535 |
189.035 |
-0.365 |
957 |
4,825 |
+176 |
Hover/Click |
|
Mar23 |
220811 |
190.500 |
191.000 |
189.950 |
190.300 |
-0.330 |
299 |
1,118 |
+2 |
Hover/Click |
|
Apr23 |
220811 |
192.950 |
193.435 |
192.485 |
192.900 |
-0.335 |
141 |
659 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
17,812 |
43,361 |
-482 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Aug22 |
220811 |
122.400 |
122.530 |
122.230 |
122.400 |
+0.150 |
4,368 |
12,678 |
-557 |
Hover/Click |
|
Oct22 |
220811 |
101.150 |
101.650 |
100.550 |
101.080 |
+0.230 |
17,849 |
96,516 |
-320 |
Hover/Click |
|
Dec22 |
220811 |
90.050 |
90.750 |
89.930 |
90.630 |
+0.650 |
8,386 |
63,663 |
+972 |
Hover/Click |
|
Feb23 |
220811 |
92.080 |
92.780 |
91.950 |
92.730 |
+0.650 |
4,421 |
30,742 |
+261 |
Hover/Click |
|
Apr23 |
220811 |
94.700 |
95.280 |
94.550 |
95.230 |
+0.630 |
1,604 |
18,602 |
+247 |
Hover/Click |
|
May23 |
220811 |
98.700 |
98.700 |
98.700 |
98.700 |
+0.620 |
4 |
495 |
+4 |
|
|
Jun23 |
220811 |
102.530 |
103.150 |
102.530 |
103.080 |
+0.550 |
469 |
9,168 |
+30 |
Hover/Click |
|
Jul23 |
220811 |
102.100 |
102.550 |
102.080 |
102.500 |
+0.500 |
172 |
2,215 |
+32 |
Hover/Click |
| Total Volume and Open Interest |
37,511 |
236,179 |
+687 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Aug22 |
220811 |
20.11 |
20.15 |
20.07 |
20.13 |
+0.10 |
127 |
4,249 |
-1 |
Hover/Click |
|
Sep22 |
220811 |
20.40 |
20.42 |
19.95 |
20.10 |
-0.11 |
297 |
5,995 |
-24 |
Hover/Click |
|
Oct22 |
220811 |
21.10 |
21.11 |
20.59 |
20.81 |
-0.03 |
244 |
4,456 |
+56 |
Hover/Click |
|
Nov22 |
220811 |
21.40 |
21.54 |
21.11 |
21.35 |
+0.12 |
86 |
3,803 |
+49 |
Hover/Click |
|
Dec22 |
220811 |
21.15 |
21.26 |
21.00 |
21.00 |
unch |
50 |
3,206 |
+35 |
Hover/Click |
|
Jan23 |
220811 |
20.25 |
20.45 |
20.25 |
20.32 |
+0.17 |
15 |
1,789 |
+9 |
Hover/Click |
|
Feb23 |
220811 |
19.95 |
20.10 |
19.95 |
20.01 |
+0.15 |
13 |
1,341 |
+5 |
Hover/Click |
|
Mar23 |
220811 |
19.85 |
20.05 |
19.85 |
19.93 |
+0.16 |
32 |
1,219 |
+3 |
Hover/Click |
|
Apr23 |
220811 |
19.75 |
19.75 |
19.75 |
19.75 |
+0.19 |
11 |
891 |
+10 |
Hover/Click |
|
May23 |
220811 |
19.56 |
19.56 |
19.56 |
19.56 |
+0.12 |
17 |
873 |
+16 |
Hover/Click |
|
Jun23 |
220811 |
19.70 |
19.70 |
19.70 |
19.70 |
+0.33 |
21 |
700 |
+18 |
Hover/Click |
|
Jul23 |
220811 |
19.51 |
19.52 |
19.51 |
19.51 |
+0.16 |
8 |
451 |
+2 |
Hover/Click |
|
Aug23 |
220811 |
19.46 |
19.49 |
19.46 |
19.46 |
+0.06 |
7 |
401 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
948 |
30,089 |
+180 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Sep22 |
220811 |
2412 |
2430 |
2390 |
2409 |
+11 |
42,015 |
49,535 |
-12,491 |
Hover/Click |
|
Dec22 |
220811 |
2444 |
2469 |
2429 |
2451 |
+13 |
49,475 |
135,195 |
+3,439 |
Hover/Click |
|
Mar23 |
220811 |
2451 |
2474 |
2438 |
2458 |
+14 |
10,280 |
62,123 |
+2,413 |
Hover/Click |
|
May23 |
220811 |
2454 |
2473 |
2439 |
2457 |
+9 |
3,773 |
30,329 |
+630 |
Hover/Click |
|
Jul23 |
220811 |
2465 |
2481 |
2449 |
2464 |
+7 |
1,097 |
8,626 |
+268 |
Hover/Click |
|
Sep23 |
220811 |
2479 |
2490 |
2456 |
2473 |
+7 |
969 |
8,862 |
+73 |
Hover/Click |
|
Dec23 |
220811 |
2478 |
2490 |
2452 |
2470 |
+6 |
650 |
12,792 |
+426 |
Hover/Click |
| Total Volume and Open Interest |
108,264 |
310,066 |
-5,240 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Sep22 |
220811 |
221.20 |
224.45 |
215.25 |
223.95 |
+3.50 |
21,427 |
54,124 |
-5,175 |
Hover/Click |
|
Dec22 |
220811 |
216.20 |
220.00 |
210.70 |
219.55 |
+3.90 |
19,230 |
82,179 |
+1,244 |
Hover/Click |
|
Mar23 |
220811 |
211.75 |
215.30 |
206.65 |
215.15 |
+4.05 |
8,877 |
41,559 |
+1,411 |
Hover/Click |
|
May23 |
220811 |
208.75 |
212.65 |
204.45 |
212.50 |
+4.00 |
2,285 |
13,328 |
+688 |
Hover/Click |
|
Jul23 |
220811 |
206.50 |
210.65 |
202.55 |
210.35 |
+3.70 |
299 |
3,952 |
-10 |
Hover/Click |
|
Sep23 |
220811 |
204.35 |
209.20 |
201.15 |
208.90 |
+3.55 |
186 |
5,562 |
-41 |
Hover/Click |
| Total Volume and Open Interest |
52,452 |
209,446 |
-1,829 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Sep22 |
220811 |
180.00 |
182.45 |
178.60 |
182.15 |
+1.10 |
623 |
6,516 |
-70 |
Hover/Click |
|
Nov22 |
220811 |
176.40 |
177.00 |
175.20 |
176.75 |
+1.25 |
185 |
3,444 |
+76 |
Hover/Click |
|
Jan23 |
220811 |
171.10 |
171.40 |
170.00 |
171.20 |
+0.60 |
19 |
1,098 |
+6 |
Hover/Click |
|
Mar23 |
220811 |
170.60 |
170.65 |
169.50 |
170.65 |
+2.00 |
0 |
99 |
+0 |
Hover/Click |
|
May23 |
220811 |
168.90 |
168.90 |
168.90 |
168.90 |
+2.00 |
0 |
50 |
+0 |
Hover/Click |
|
Jul23 |
220811 |
169.80 |
169.80 |
169.80 |
169.80 |
+2.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
827 |
11,207 |
+12 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct22 |
220811 |
18.28 |
18.50 |
18.18 |
18.49 |
+0.21 |
40,004 |
333,045 |
+792 |
Hover/Click |
|
Mar23 |
220811 |
18.30 |
18.52 |
18.20 |
18.51 |
+0.21 |
24,234 |
201,203 |
+1,114 |
Hover/Click |
|
May23 |
220811 |
17.70 |
17.86 |
17.58 |
17.86 |
+0.18 |
8,516 |
82,921 |
+652 |
Hover/Click |
|
Jul23 |
220811 |
17.25 |
17.39 |
17.15 |
17.39 |
+0.15 |
2,737 |
48,789 |
-302 |
Hover/Click |
|
Oct23 |
220811 |
17.19 |
17.28 |
17.10 |
17.28 |
+0.10 |
2,925 |
44,119 |
+204 |
Hover/Click |
|
Mar24 |
220811 |
17.35 |
17.42 |
17.27 |
17.41 |
+0.07 |
604 |
23,005 |
-63 |
Hover/Click |
|
May24 |
220811 |
16.91 |
16.97 |
16.84 |
16.97 |
+0.06 |
29 |
7,488 |
+0 |
Hover/Click |
|
Jul24 |
220811 |
16.68 |
16.69 |
16.57 |
16.69 |
+0.05 |
23 |
9,665 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
79,075 |
765,669 |
+2,416 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Sep22 |
220811 |
1760 |
1765 |
1750 |
1761 |
+4 |
5,786 |
45,466 |
-4,846 |
Hover/Click |
|
Dec22 |
220811 |
1809 |
1815 |
1799 |
1811 |
+5 |
12,545 |
93,521 |
-250 |
Hover/Click |
|
Mar23 |
220811 |
1790 |
1800 |
1783 |
1797 |
+7 |
4,246 |
60,376 |
+145 |
Hover/Click |
|
May23 |
220811 |
1780 |
1790 |
1772 |
1786 |
+6 |
1,299 |
23,042 |
-130 |
Hover/Click |
|
Jul23 |
220811 |
1779 |
1790 |
1774 |
1787 |
+7 |
316 |
14,440 |
-25 |
Hover/Click |
|
Sep23 |
220811 |
1782 |
1791 |
1774 |
1787 |
+7 |
165 |
8,925 |
-9 |
Hover/Click |
|
Dec23 |
220811 |
1775 |
1783 |
1774 |
1779 |
+7 |
92 |
10,278 |
-22 |
Hover/Click |
| Total Volume and Open Interest |
24,457 |
258,074 |
-5,139 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Oct22 |
220811 |
552.50 |
560.00 |
548.00 |
555.10 |
+5.40 |
4,340 |
32,547 |
+157 |
Hover/Click |
|
Dec22 |
220811 |
521.10 |
529.00 |
519.00 |
527.90 |
+6.50 |
1,713 |
15,467 |
-7 |
Hover/Click |
|
Mar23 |
220811 |
507.00 |
512.00 |
504.00 |
511.50 |
+4.80 |
1,189 |
11,793 |
+381 |
Hover/Click |
|
May23 |
220811 |
497.50 |
502.70 |
496.00 |
501.70 |
+4.40 |
642 |
5,066 |
+170 |
Hover/Click |
|
Aug23 |
220811 |
487.60 |
491.70 |
487.00 |
491.40 |
+4.00 |
133 |
3,549 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
8,085 |
73,044 |
+716 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct22 |
220811 |
106.94 |
110.44 |
106.91 |
110.44 |
+3.69 |
26 |
112 |
+0 |
Hover/Click |
|
Dec22 |
220811 |
100.40 |
104.94 |
100.37 |
104.59 |
+3.65 |
15,670 |
105,266 |
-624 |
Hover/Click |
|
Mar23 |
220811 |
97.89 |
102.10 |
97.86 |
101.64 |
+3.22 |
8,107 |
37,164 |
-68 |
Hover/Click |
|
May23 |
220811 |
96.37 |
100.22 |
96.37 |
99.87 |
+2.96 |
2,510 |
15,615 |
+492 |
Hover/Click |
|
Jul23 |
220811 |
94.35 |
97.63 |
94.35 |
97.15 |
+2.29 |
1,435 |
10,497 |
+193 |
Hover/Click |
|
Oct23 |
220811 |
90.55 |
90.55 |
90.55 |
90.55 |
+1.59 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
28,648 |
186,992 |
+179 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Sep22 |
220811 |
621.7 |
635.6 |
577.1 |
595.6 |
-6.2 |
376 |
1,895 |
-51 |
|
|
Nov22 |
220811 |
620.9 |
633.7 |
578.0 |
592.9 |
-10.1 |
145 |
714 |
-3 |
|
|
Jan23 |
220811 |
657.0 |
658.9 |
627.0 |
627.0 |
-9.0 |
33 |
52 |
-24 |
|
|
Mar23 |
220811 |
632.5 |
632.5 |
632.5 |
632.5 |
-9.0 |
30 |
39 |
+27 |
|
|
May23 |
220811 |
638.3 |
638.3 |
638.3 |
638.3 |
-9.0 |
0 |
2 |
+0 |
|
|
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 |
220811 |
91.55 |
95.05 |
91.24 |
94.34 |
+2.41 |
347,045 |
197,087 |
-23,023 |
Hover/Click |
|
Oct22 |
220811 |
90.82 |
94.17 |
90.57 |
93.53 |
+2.33 |
130,892 |
188,778 |
+7,565 |
Hover/Click |
|
Nov22 |
220811 |
90.11 |
93.31 |
89.87 |
92.69 |
+2.22 |
76,300 |
97,701 |
+1,310 |
Hover/Click |
|
Dec22 |
220811 |
89.26 |
92.40 |
89.18 |
91.79 |
+2.11 |
99,777 |
200,636 |
+5,941 |
Hover/Click |
|
Jan23 |
220811 |
88.53 |
91.48 |
88.43 |
90.92 |
+2.02 |
45,059 |
73,769 |
+5,130 |
Hover/Click |
|
Feb23 |
220811 |
87.80 |
90.58 |
87.70 |
90.03 |
+1.92 |
18,594 |
52,564 |
+170 |
Hover/Click |
|
Mar23 |
220811 |
87.02 |
89.73 |
86.97 |
89.18 |
+1.82 |
30,460 |
50,275 |
+4,397 |
Hover/Click |
|
Apr23 |
220811 |
86.49 |
88.90 |
86.27 |
88.38 |
+1.72 |
11,818 |
38,338 |
+333 |
Hover/Click |
|
May23 |
220811 |
86.49 |
88.08 |
86.43 |
87.61 |
+1.62 |
6,173 |
34,778 |
-548 |
Hover/Click |
|
Jun23 |
220811 |
85.17 |
87.39 |
84.95 |
86.88 |
+1.54 |
32,237 |
133,338 |
-1,851 |
Hover/Click |
|
Jul23 |
220811 |
85.82 |
86.58 |
85.13 |
86.19 |
+1.46 |
1,630 |
28,950 |
+57 |
Hover/Click |
|
Aug23 |
220811 |
84.95 |
85.65 |
84.84 |
85.53 |
+1.37 |
1,348 |
24,663 |
+467 |
Hover/Click |
|
Sep23 |
220811 |
84.43 |
85.21 |
83.49 |
84.92 |
+1.29 |
2,418 |
30,072 |
+36 |
Hover/Click |
|
Oct23 |
220811 |
84.34 |
84.34 |
84.34 |
84.34 |
+1.22 |
967 |
22,883 |
-115 |
Hover/Click |
|
Nov23 |
220811 |
83.79 |
83.79 |
83.79 |
83.79 |
+1.15 |
981 |
19,592 |
+102 |
Hover/Click |
|
Dec23 |
220811 |
82.00 |
83.74 |
81.81 |
83.25 |
+1.08 |
25,811 |
129,312 |
+1,852 |
Hover/Click |
| Total Volume and Open Interest |
845,036 |
1,570,131 |
+4,362 |
|
| e-miNY Crude Oil(NYM) |
|
Sep22 |
220811 |
91.400 |
95.050 |
91.250 |
94.350 |
+2.425 |
26,610 |
3,444 |
+95 |
|
|
Oct22 |
220811 |
90.600 |
94.150 |
90.600 |
93.525 |
+2.325 |
1,149 |
1,786 |
-349 |
|
|
Nov22 |
220811 |
89.925 |
92.950 |
89.925 |
92.700 |
+2.225 |
105 |
1,163 |
+55 |
|
|
Dec22 |
220811 |
89.350 |
92.250 |
89.200 |
91.800 |
+2.125 |
68 |
471 |
+1 |
|
|
Jan23 |
220811 |
89.675 |
91.100 |
89.675 |
90.925 |
+2.025 |
3 |
93 |
-1 |
|
|
Feb23 |
220811 |
88.000 |
90.175 |
88.000 |
90.025 |
+1.925 |
1 |
9 |
+0 |
|
|
Mar23 |
220811 |
88.425 |
89.300 |
88.425 |
89.175 |
+1.825 |
0 |
17 |
+0 |
|
|
Apr23 |
220811 |
88.375 |
88.450 |
88.375 |
88.375 |
+1.725 |
0 |
3 |
+0 |
|
|
May23 |
220811 |
87.600 |
87.675 |
85.975 |
87.600 |
+1.600 |
0 |
2 |
+0 |
|
|
Jun23 |
220811 |
86.875 |
86.875 |
86.875 |
86.875 |
+1.525 |
0 |
13 |
+0 |
|
| Total Volume and Open Interest |
27,936 |
7,063 |
-199 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Sep22 |
220811 |
340.61 |
352.62 |
338.93 |
348.40 |
+7.37 |
46,657 |
57,802 |
-4,522 |
Hover/Click |
|
Oct22 |
220811 |
337.08 |
348.86 |
335.30 |
345.31 |
+7.74 |
39,085 |
48,000 |
+2,625 |
Hover/Click |
|
Nov22 |
220811 |
332.17 |
344.75 |
331.53 |
341.53 |
+7.85 |
23,341 |
26,433 |
+1,115 |
Hover/Click |
|
Dec22 |
220811 |
328.00 |
340.54 |
327.60 |
337.59 |
+7.79 |
21,445 |
38,045 |
+779 |
Hover/Click |
|
Jan23 |
220811 |
324.69 |
336.76 |
324.69 |
334.24 |
+7.55 |
8,612 |
17,980 |
+745 |
Hover/Click |
|
Feb23 |
220811 |
320.90 |
331.65 |
320.90 |
329.67 |
+7.15 |
6,329 |
12,533 |
-270 |
Hover/Click |
|
Mar23 |
220811 |
314.95 |
325.10 |
314.22 |
323.39 |
+6.88 |
9,205 |
17,900 |
-86 |
Hover/Click |
|
Apr23 |
220811 |
311.28 |
317.38 |
309.70 |
316.50 |
+6.72 |
4,192 |
22,437 |
+469 |
Hover/Click |
|
May23 |
220811 |
309.96 |
311.90 |
305.30 |
311.50 |
+6.36 |
2,542 |
5,686 |
-60 |
Hover/Click |
|
Jun23 |
220811 |
300.83 |
308.36 |
299.78 |
307.51 |
+6.01 |
2,847 |
12,855 |
-48 |
Hover/Click |
|
Jul23 |
220811 |
304.09 |
305.79 |
297.82 |
305.07 |
+5.58 |
1,045 |
2,699 |
+7 |
Hover/Click |
|
Aug23 |
220811 |
302.04 |
303.07 |
296.33 |
302.69 |
+5.20 |
619 |
1,635 |
+107 |
Hover/Click |
|
Sep23 |
220811 |
300.65 |
300.65 |
300.35 |
300.35 |
+4.90 |
394 |
1,737 |
+4 |
Hover/Click |
|
Oct23 |
220811 |
297.25 |
297.88 |
297.25 |
297.88 |
+4.48 |
101 |
859 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
167,502 |
283,749 |
+926 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Sep22 |
220811 |
306.26 |
311.99 |
303.81 |
307.15 |
+0.12 |
48,924 |
77,847 |
-4,405 |
Hover/Click |
|
Oct22 |
220811 |
278.27 |
283.50 |
276.92 |
280.67 |
+1.22 |
42,215 |
50,257 |
+2,099 |
Hover/Click |
|
Nov22 |
220811 |
264.84 |
271.73 |
264.82 |
270.12 |
+2.99 |
23,302 |
35,351 |
+939 |
Hover/Click |
|
Dec22 |
220811 |
257.86 |
264.14 |
257.59 |
263.10 |
+3.79 |
14,243 |
38,836 |
+1,309 |
Hover/Click |
|
Jan23 |
220811 |
254.00 |
259.59 |
253.87 |
258.96 |
+3.93 |
5,708 |
12,782 |
-246 |
Hover/Click |
|
Feb23 |
220811 |
255.63 |
258.36 |
253.33 |
257.70 |
+3.79 |
2,545 |
6,344 |
+127 |
Hover/Click |
|
Mar23 |
220811 |
253.20 |
258.38 |
253.19 |
258.17 |
+3.56 |
1,932 |
8,712 |
+139 |
Hover/Click |
|
Apr23 |
220811 |
271.90 |
275.70 |
270.63 |
275.27 |
+3.41 |
980 |
5,241 |
+104 |
Hover/Click |
|
May23 |
220811 |
271.78 |
274.10 |
269.30 |
273.42 |
+2.84 |
395 |
1,957 |
+43 |
Hover/Click |
|
Jun23 |
220811 |
267.20 |
271.68 |
266.79 |
270.61 |
+2.41 |
807 |
5,297 |
-74 |
Hover/Click |
| Total Volume and Open Interest |
142,529 |
250,399 |
+329 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Sep22 |
220811 |
307.15 |
307.15 |
307.15 |
307.15 |
+0.12 |
2 |
2 |
-1 |
|
|
Oct22 |
220811 |
280.67 |
280.67 |
280.67 |
280.67 |
+1.22 |
|
|
|
|
|
Nov22 |
220811 |
270.12 |
270.12 |
270.12 |
270.12 |
+2.99 |
|
|
|
|
|
Dec22 |
220811 |
263.10 |
263.10 |
263.10 |
263.10 |
+3.79 |
|
|
|
|
| Total Volume and Open Interest |
2 |
2 |
-1 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Sep22 |
220811 |
8.222 |
8.994 |
8.178 |
8.874 |
+0.672 |
88,511 |
103,652 |
-15,157 |
Hover/Click |
|
Oct22 |
220811 |
8.210 |
8.979 |
8.171 |
8.863 |
+0.670 |
40,533 |
92,673 |
+1,347 |
Hover/Click |
|
Nov22 |
220811 |
8.276 |
9.050 |
8.253 |
8.939 |
+0.667 |
35,553 |
98,955 |
+5,123 |
Hover/Click |
|
Dec22 |
220811 |
8.383 |
9.161 |
8.381 |
9.052 |
+0.663 |
12,546 |
60,968 |
+1,958 |
Hover/Click |
|
Jan23 |
220811 |
8.439 |
9.215 |
8.433 |
9.107 |
+0.658 |
13,847 |
78,263 |
+520 |
Hover/Click |
|
Feb23 |
220811 |
8.043 |
8.719 |
7.981 |
8.611 |
+0.614 |
4,186 |
36,728 |
+339 |
Hover/Click |
|
Mar23 |
220811 |
6.640 |
7.187 |
6.640 |
7.079 |
+0.474 |
8,342 |
53,540 |
-47 |
Hover/Click |
|
Apr23 |
220811 |
5.030 |
5.317 |
5.015 |
5.252 |
+0.237 |
6,652 |
69,970 |
+293 |
Hover/Click |
|
May23 |
220811 |
4.900 |
5.128 |
4.859 |
5.082 |
+0.228 |
5,229 |
70,183 |
+1,031 |
Hover/Click |
|
Jun23 |
220811 |
4.936 |
5.166 |
4.907 |
5.131 |
+0.230 |
1,899 |
23,306 |
+220 |
Hover/Click |
|
Jul23 |
220811 |
4.985 |
5.214 |
4.949 |
5.179 |
+0.232 |
2,876 |
24,046 |
+261 |
Hover/Click |
|
Aug23 |
220811 |
5.035 |
5.217 |
4.965 |
5.190 |
+0.230 |
1,140 |
19,487 |
-13 |
Hover/Click |
|
Sep23 |
220811 |
4.994 |
5.206 |
4.954 |
5.174 |
+0.228 |
1,503 |
18,910 |
+392 |
Hover/Click |
|
Oct23 |
220811 |
5.088 |
5.255 |
5.009 |
5.223 |
+0.227 |
1,988 |
47,465 |
+441 |
Hover/Click |
|
Nov23 |
220811 |
5.222 |
5.423 |
5.182 |
5.390 |
+0.216 |
431 |
13,156 |
+225 |
Hover/Click |
|
Dec23 |
220811 |
5.478 |
5.631 |
5.416 |
5.616 |
+0.209 |
849 |
12,302 |
+415 |
Hover/Click |
| Total Volume and Open Interest |
227,968 |
969,582 |
-2,442 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Oct22 |
220811 |
97.04 |
100.17 |
96.63 |
99.60 |
+2.20 |
219,670 |
308,170 |
-16,959 |
Hover/Click |
|
Nov22 |
220811 |
95.93 |
98.89 |
95.65 |
98.30 |
+2.07 |
137,640 |
276,412 |
+5,494 |
Hover/Click |
|
Dec22 |
220811 |
94.87 |
97.74 |
94.64 |
97.15 |
+1.97 |
127,209 |
248,411 |
-3,377 |
Hover/Click |
|
Jan23 |
220811 |
93.66 |
96.62 |
93.65 |
96.06 |
+1.90 |
42,313 |
118,208 |
-2,873 |
Hover/Click |
|
Feb23 |
220811 |
92.91 |
95.63 |
92.81 |
95.13 |
+1.80 |
19,391 |
73,988 |
+1,159 |
Hover/Click |
|
Mar23 |
220811 |
92.18 |
94.78 |
92.08 |
94.27 |
+1.69 |
22,887 |
71,433 |
+1,683 |
Hover/Click |
|
Apr23 |
220811 |
91.63 |
93.97 |
91.50 |
93.48 |
+1.60 |
11,894 |
41,955 |
-790 |
Hover/Click |
|
May23 |
220811 |
91.03 |
93.27 |
90.86 |
92.79 |
+1.53 |
9,557 |
54,010 |
+1,093 |
Hover/Click |
|
Jun23 |
220811 |
90.19 |
92.61 |
90.16 |
92.11 |
+1.47 |
28,802 |
135,888 |
+2,710 |
Hover/Click |
|
Jul23 |
220811 |
91.53 |
91.53 |
91.53 |
91.53 |
+1.40 |
6,108 |
42,390 |
+3,286 |
Hover/Click |
|
Aug23 |
220811 |
90.95 |
90.95 |
90.95 |
90.95 |
+1.34 |
2,285 |
26,229 |
-72 |
Hover/Click |
|
Sep23 |
220811 |
90.79 |
90.79 |
89.76 |
90.39 |
+1.26 |
4,918 |
34,043 |
-1,016 |
Hover/Click |
|
Oct23 |
220811 |
89.89 |
89.89 |
89.89 |
89.89 |
+1.20 |
1,730 |
18,650 |
-25 |
Hover/Click |
|
Nov23 |
220811 |
89.33 |
89.33 |
89.33 |
89.33 |
+1.14 |
291 |
15,836 |
-15 |
Hover/Click |
| Total Volume and Open Interest |
660,062 |
1,827,521 |
-8,526 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Sep22 |
220811 |
1004.50 |
1047.50 |
999.00 |
1019.75 |
+35.75 |
57,311 |
111,239 |
-6,337 |
Hover/Click |
|
Oct22 |
220811 |
994.25 |
1032.50 |
989.75 |
1007.25 |
+32.75 |
42,430 |
72,466 |
+6,508 |
Hover/Click |
|
Nov22 |
220811 |
976.50 |
1013.75 |
973.75 |
989.25 |
+30.50 |
21,795 |
45,817 |
+1,160 |
Hover/Click |
|
Dec22 |
220811 |
956.00 |
991.25 |
953.00 |
968.00 |
+28.75 |
27,705 |
59,861 |
-62 |
Hover/Click |
|
Jan23 |
220811 |
944.75 |
980.75 |
944.75 |
959.00 |
+26.50 |
8,303 |
34,322 |
-857 |
Hover/Click |
|
Feb23 |
220811 |
932.75 |
965.25 |
932.50 |
945.00 |
+23.75 |
3,433 |
18,391 |
+321 |
Hover/Click |
|
Mar23 |
220811 |
920.00 |
948.75 |
918.75 |
929.50 |
+21.50 |
4,641 |
22,996 |
+142 |
Hover/Click |
|
Apr23 |
220811 |
907.25 |
932.50 |
907.00 |
917.00 |
+19.75 |
2,290 |
14,178 |
+463 |
Hover/Click |
|
May23 |
220811 |
897.00 |
923.75 |
896.25 |
906.00 |
+18.00 |
986 |
8,857 |
+64 |
Hover/Click |
|
Jun23 |
220811 |
888.25 |
914.25 |
887.50 |
896.75 |
+17.00 |
3,668 |
21,315 |
+215 |
Hover/Click |
| Total Volume and Open Interest |
189,693 |
476,582 |
-4,354 |
|
| Ethanol(CBOT) |
|
Sep22 |
220811 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Oct22 |
220811 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Nov22 |
220811 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Dec22 |
220811 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Jan23 |
220811 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Feb23 |
220811 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Mar23 |
220811 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Apr23 |
220811 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Sep22 |
220811 |
91.58 |
95.07 |
91.26 |
94.34 |
+2.41 |
33,394 |
47,679 |
-7,536 |
Hover/Click |
|
Oct22 |
220811 |
90.90 |
94.18 |
90.77 |
93.53 |
+2.33 |
30,084 |
54,725 |
+1,284 |
Hover/Click |
|
Nov22 |
220811 |
90.67 |
93.33 |
90.15 |
92.69 |
+2.22 |
33,125 |
30,186 |
+637 |
Hover/Click |
|
Dec22 |
220811 |
89.73 |
92.42 |
89.39 |
91.79 |
+2.11 |
32,135 |
115,025 |
-1,409 |
Hover/Click |
|
Jan23 |
220811 |
88.83 |
91.46 |
88.65 |
90.92 |
+2.02 |
11,715 |
15,197 |
+1,545 |
Hover/Click |
|
Feb23 |
220811 |
88.81 |
90.03 |
88.81 |
90.03 |
+1.92 |
3,196 |
5,951 |
-113 |
Hover/Click |
|
Mar23 |
220811 |
88.56 |
89.18 |
88.26 |
89.18 |
+1.82 |
3,346 |
13,010 |
-185 |
Hover/Click |
|
Apr23 |
220811 |
87.90 |
88.38 |
87.52 |
88.38 |
+1.72 |
1,766 |
6,023 |
-116 |
Hover/Click |
|
May23 |
220811 |
87.13 |
87.61 |
86.81 |
87.61 |
+1.62 |
530 |
4,442 |
+54 |
Hover/Click |
|
Jun23 |
220811 |
86.53 |
86.88 |
86.11 |
86.88 |
+1.54 |
6,669 |
36,321 |
-723 |
Hover/Click |
|
Jul23 |
220811 |
86.19 |
86.19 |
86.19 |
86.19 |
+1.46 |
114 |
3,808 |
-4 |
Hover/Click |
|
Aug23 |
220811 |
85.53 |
85.53 |
85.53 |
85.53 |
+1.37 |
30 |
2,967 |
+6 |
Hover/Click |
|
Sep23 |
220811 |
84.92 |
84.92 |
84.92 |
84.92 |
+1.29 |
62 |
6,453 |
+9 |
Hover/Click |
|
Oct23 |
220811 |
84.34 |
84.34 |
84.34 |
84.34 |
+1.22 |
0 |
2,488 |
+0 |
Hover/Click |
|
Nov23 |
220811 |
83.79 |
83.79 |
83.79 |
83.79 |
+1.15 |
0 |
5,319 |
+0 |
Hover/Click |
|
Dec23 |
220811 |
83.24 |
83.25 |
82.50 |
83.25 |
+1.08 |
3,735 |
45,242 |
+303 |
Hover/Click |
| Total Volume and Open Interest |
160,709 |
441,065 |
-6,002 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep22 |
220811 |
105.105 |
105.335 |
104.520 |
104.995 |
-0.085 |
16,785 |
58,741 |
-189 |
Hover/Click |
|
Dec22 |
220811 |
104.760 |
104.995 |
104.195 |
104.645 |
-0.085 |
31 |
874 |
+13 |
Hover/Click |
|
Mar23 |
220811 |
104.240 |
104.245 |
103.850 |
104.245 |
-0.075 |
8 |
24 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
16,824 |
59,639 |
-172 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep22 |
220811 |
70.80 |
71.40 |
70.67 |
71.11 |
+0.22 |
52,551 |
156,259 |
-187 |
Hover/Click |
|
Dec22 |
220811 |
70.98 |
71.47 |
70.76 |
71.18 |
+0.20 |
38 |
1,605 |
+0 |
Hover/Click |
|
Mar23 |
220811 |
70.80 |
71.49 |
70.80 |
71.22 |
+0.19 |
0 |
31 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
52,622 |
158,100 |
-183 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep22 |
220811 |
122.25 |
122.58 |
121.90 |
122.08 |
-0.27 |
74,937 |
217,695 |
-839 |
Hover/Click |
|
Dec22 |
220811 |
122.42 |
122.83 |
122.20 |
122.35 |
-0.27 |
530 |
5,352 |
+61 |
Hover/Click |
|
Mar23 |
220811 |
122.99 |
123.10 |
122.53 |
122.65 |
-0.27 |
6 |
426 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
75,627 |
224,581 |
-789 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep22 |
220811 |
78.25 |
78.55 |
78.16 |
78.36 |
+0.14 |
51,512 |
132,244 |
-2,192 |
Hover/Click |
|
Dec22 |
220811 |
78.26 |
78.55 |
78.17 |
78.36 |
+0.14 |
294 |
10,135 |
+68 |
Hover/Click |
|
Mar23 |
220811 |
78.26 |
78.59 |
78.25 |
78.41 |
+0.14 |
3 |
850 |
+0 |
Hover/Click |
|
Jun23 |
220811 |
78.61 |
78.63 |
78.29 |
78.45 |
+0.14 |
1 |
166 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
51,830 |
143,646 |
-2,138 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep22 |
220811 |
75.46 |
76.12 |
75.22 |
75.43 |
-0.03 |
91,015 |
221,318 |
-516 |
Hover/Click |
|
Dec22 |
220811 |
76.15 |
76.78 |
75.90 |
76.11 |
-0.03 |
141 |
2,240 |
-19 |
Hover/Click |
|
Mar23 |
220811 |
77.00 |
77.57 |
76.74 |
76.91 |
-0.03 |
2 |
1,028 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
91,498 |
225,834 |
-599 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep22 |
220811 |
106.41 |
107.01 |
106.16 |
106.46 |
+0.01 |
17,622 |
42,597 |
+98 |
Hover/Click |
|
Dec22 |
220811 |
107.50 |
107.81 |
107.05 |
107.33 |
+0.01 |
6 |
461 |
-2 |
Hover/Click |
|
Mar23 |
220811 |
108.50 |
108.70 |
108.19 |
108.19 |
+0.01 |
0 |
144 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
17,628 |
43,202 |
+96 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep22 |
220811 |
103.27 |
103.90 |
103.01 |
103.50 |
+0.18 |
133,675 |
672,208 |
-460 |
Hover/Click |
|
Dec22 |
220811 |
103.98 |
104.61 |
103.73 |
104.22 |
+0.19 |
844 |
11,265 |
+578 |
Hover/Click |
|
Mar23 |
220811 |
105.12 |
105.35 |
104.50 |
104.97 |
+0.20 |
0 |
1,071 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
135,138 |
692,398 |
+111 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep22 |
220811 |
495.63 |
499.00 |
495.25 |
497.63 |
+2.25 |
37,062 |
189,471 |
+1,343 |
Hover/Click |
|
Dec22 |
220811 |
489.13 |
489.38 |
489.13 |
489.13 |
+2.25 |
0 |
509 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
37,062 |
189,988 |
+1,343 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Sep22 |
220811 |
195.75 |
196.50 |
192.35 |
192.65 |
-2.75 |
12,779 |
24,385 |
+3,062 |
Hover/Click |
|
Oct22 |
220811 |
193.95 |
194.90 |
190.95 |
191.20 |
-2.70 |
152 |
996 |
+112 |
|
|
Nov22 |
220811 |
189.90 |
193.30 |
189.85 |
189.90 |
-2.65 |
0 |
100 |
+0 |
|
|
Dec22 |
220811 |
188.55 |
188.55 |
188.55 |
188.55 |
-2.65 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
12,931 |
25,481 |
+3,174 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220811 |
141~310 |
142~270 |
139~240 |
140~000 |
-1~300 |
175,945 |
1,157,244 |
-3,724 |
Hover/Click |
|
Dec22 |
220811 |
141~060 |
142~080 |
139~070 |
139~160 |
-1~290 |
671 |
3,464 |
+523 |
Hover/Click |
|
Mar23 |
220811 |
139~160 |
139~160 |
139~160 |
139~160 |
-1~290 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
176,616 |
1,160,709 |
-3,201 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220811 |
119~245 |
120~075 |
118~310 |
119~030 |
-0~210 |
961,364 |
3,495,729 |
-3,840 |
Hover/Click |
|
Dec22 |
220811 |
119~290 |
120~180 |
119~030 |
119~065 |
-0~210 |
14,366 |
46,005 |
+6,030 |
Hover/Click |
|
Mar23 |
220811 |
119~065 |
119~065 |
119~065 |
119~065 |
-0~210 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
975,730 |
3,541,744 |
+2,190 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220811 |
112~174 |
112~300 |
112~070 |
112~094 |
-0~082 |
677,380 |
3,872,345 |
-1,595 |
Hover/Click |
|
Dec22 |
220811 |
112~220 |
113~000 |
112~094 |
112~116 |
-0~086 |
8,884 |
28,907 |
+6,505 |
Hover/Click |
|
Mar23 |
220811 |
112~116 |
112~116 |
112~116 |
112~116 |
-0~086 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
686,264 |
3,901,253 |
+4,910 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220811 |
104~222 |
104~277 |
104~202 |
104~212 |
-0~010 |
441,948 |
2,103,288 |
+38,001 |
Hover/Click |
|
Dec22 |
220811 |
104~235 |
104~276 |
104~193 |
104~202 |
-0~013 |
6,512 |
18,810 |
+3,234 |
Hover/Click |
|
Mar23 |
220811 |
104~212 |
104~212 |
104~202 |
104~212 |
-0~003 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
448,460 |
2,122,099 |
+41,235 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Sep22 |
220811 |
96.640 |
96.690 |
96.620 |
96.635 |
unch |
126,786 |
1,046,665 |
+6,372 |
|
|
Dec22 |
220811 |
96.100 |
96.195 |
96.080 |
96.090 |
-0.015 |
143,040 |
1,676,815 |
+23,444 |
|
|
Mar23 |
220811 |
96.135 |
96.230 |
96.090 |
96.105 |
-0.035 |
173,513 |
1,050,286 |
-11,534 |
|
|
Jun23 |
220811 |
96.270 |
96.360 |
96.210 |
96.225 |
-0.045 |
113,597 |
842,019 |
+3,275 |
|
|
Sep23 |
220811 |
96.505 |
96.585 |
96.425 |
96.445 |
-0.060 |
69,495 |
787,452 |
-14,545 |
|
|
Dec23 |
220811 |
96.705 |
96.790 |
96.620 |
96.645 |
-0.060 |
80,272 |
1,017,084 |
+46,777 |
|
|
Mar24 |
220811 |
96.890 |
96.980 |
96.810 |
96.835 |
-0.055 |
54,796 |
451,579 |
-2,535 |
|
|
Jun24 |
220811 |
97.045 |
97.145 |
96.975 |
96.995 |
-0.055 |
34,704 |
420,018 |
-8,010 |
|
|
Sep24 |
220811 |
97.165 |
97.255 |
97.085 |
97.105 |
-0.055 |
46,343 |
432,400 |
+8,286 |
|
|
Dec24 |
220811 |
97.240 |
97.335 |
97.165 |
97.185 |
-0.055 |
41,913 |
646,391 |
-16,883 |
|
|
Mar25 |
220811 |
97.325 |
97.415 |
97.240 |
97.260 |
-0.065 |
26,877 |
244,776 |
-1,645 |
|
|
Jun25 |
220811 |
97.385 |
97.455 |
97.285 |
97.305 |
-0.075 |
25,793 |
147,493 |
+1,355 |
|
|
Sep25 |
220811 |
97.405 |
97.480 |
97.305 |
97.325 |
-0.085 |
18,561 |
124,124 |
-44 |
|
|
Dec25 |
220811 |
97.435 |
97.490 |
97.315 |
97.330 |
-0.100 |
14,421 |
146,771 |
+1,734 |
|
|
Mar26 |
220811 |
97.435 |
97.495 |
97.315 |
97.330 |
-0.105 |
12,105 |
63,139 |
+1,317 |
|
|
Jun26 |
220811 |
97.435 |
97.490 |
97.305 |
97.320 |
-0.110 |
10,849 |
71,721 |
+87 |
|
|
Sep26 |
220811 |
97.420 |
97.465 |
97.280 |
97.290 |
-0.120 |
7,961 |
100,746 |
+579 |
|
|
Dec26 |
220811 |
97.375 |
97.430 |
97.230 |
97.245 |
-0.125 |
13,467 |
84,259 |
+2,663 |
|
| Total Volume and Open Interest |
1,056,432 |
9,633,698 |
+47,638 |
|
| Ultra T-Bond(CBOT) |
|
Sep22 |
220811 |
156~15 |
157~16 |
152~09 |
152~21 |
-3~22 |
116,413 |
1,322,344 |
-2,302 |
|
|
Dec22 |
220811 |
157~07 |
157~08 |
152~03 |
152~14 |
-3~22 |
19,260 |
22,980 |
+19,054 |
|
|
Mar23 |
220811 |
152~14 |
152~14 |
152~14 |
152~14 |
-3~22 |
|
|
|
|
| Total Volume and Open Interest |
135,673 |
1,345,324 |
+16,752 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Sep22 |
220811 |
129~225 |
130~120 |
128~125 |
128~175 |
-1~040 |
178,594 |
1,181,158 |
+3,613 |
|
|
Dec22 |
220811 |
128~165 |
129~190 |
127~235 |
127~280 |
-1~060 |
1 |
111 |
+0 |
|
|
Mar23 |
220811 |
127~280 |
127~280 |
127~280 |
127~280 |
-1~060 |
|
|
|
|
| Total Volume and Open Interest |
178,595 |
1,181,269 |
+3,613 |
|
| 30 Day Federal Funds(CBOT) |
|
Aug22 |
220811 |
97.665 |
97.670 |
97.665 |
97.668 |
+0.003 |
52,837 |
384,150 |
+3,446 |
|
|
Sep22 |
220811 |
97.470 |
97.490 |
97.470 |
97.480 |
+0.005 |
44,151 |
173,177 |
+13,971 |
|
|
Oct22 |
220811 |
97.060 |
97.095 |
97.040 |
97.060 |
unch |
53,979 |
263,108 |
+12,816 |
|
|
Nov22 |
220811 |
96.700 |
96.755 |
96.675 |
96.690 |
-0.010 |
32,959 |
222,747 |
-1,035 |
|
|
Dec22 |
220811 |
96.565 |
96.630 |
96.550 |
96.555 |
-0.015 |
13,185 |
81,428 |
+5,299 |
|
|
Jan23 |
220811 |
96.485 |
96.555 |
96.455 |
96.465 |
-0.020 |
37,084 |
205,802 |
-3,734 |
|
| Total Volume and Open Interest |
291,833 |
1,595,759 |
+35,212 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep22 |
220811 |
150.50 |
150.61 |
150.39 |
150.48 |
unch |
734 |
14,558 |
-112 |
Hover/Click |
|
Dec22 |
220811 |
150.48 |
150.48 |
150.48 |
150.48 |
unch |
|
|
|
Hover/Click |
|
Mar23 |
220811 |
148.94 |
148.94 |
148.94 |
148.94 |
unch |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
734 |
14,558 |
-112 |
|
| Euro-Buxl(EUREX) |
|
Sep22 |
220811 |
182.84 |
184.76 |
178.52 |
179.44 |
-4.26 |
48,390 |
220,683 |
+1,754 |
|
|
Dec22 |
220811 |
178.36 |
178.36 |
177.86 |
177.86 |
-4.28 |
44 |
34 |
+32 |
|
|
Mar23 |
220811 |
173.82 |
173.82 |
173.82 |
173.82 |
-4.26 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
48,434 |
220,718 |
+1,786 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep22 |
220811 |
156.53 |
157.45 |
155.28 |
155.51 |
-1.35 |
414,662 |
1,283,285 |
+20,511 |
Hover/Click |
|
Dec22 |
220811 |
153.87 |
154.69 |
152.80 |
152.86 |
-1.36 |
830 |
5,038 |
+418 |
Hover/Click |
|
Mar23 |
220811 |
152.56 |
152.56 |
152.56 |
152.56 |
-1.35 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
415,492 |
1,288,323 |
+20,929 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep22 |
220811 |
127.15 |
127.52 |
126.76 |
126.83 |
-0.47 |
308,813 |
1,595,041 |
+42,616 |
Hover/Click |
|
Dec22 |
220811 |
126.89 |
126.89 |
126.53 |
126.53 |
-0.50 |
0 |
128 |
+0 |
Hover/Click |
|
Mar23 |
220811 |
124.52 |
124.52 |
124.52 |
124.52 |
-0.47 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
308,813 |
1,595,169 |
+42,616 |
|
| Euro-Schatz(EUREX) |
|
Sep22 |
220811 |
109.85 |
109.93 |
109.75 |
109.77 |
-0.11 |
376,752 |
2,458,560 |
+50,364 |
|
|
Dec22 |
220811 |
109.50 |
109.51 |
109.38 |
109.38 |
-0.12 |
166 |
193 |
+160 |
|
|
Mar23 |
220811 |
109.33 |
109.33 |
109.33 |
109.33 |
-0.11 |
|
|
|
|
| Total Volume and Open Interest |
376,918 |
2,458,753 |
+50,524 |
|
| 3-Mth Euribor(EUREX) |
|
Sep22 |
220811 |
99.315 |
99.315 |
99.315 |
99.315 |
+0.010 |
0 |
1,186 |
+0 |
|
|
Dec22 |
220811 |
98.785 |
98.785 |
98.785 |
98.785 |
unch |
0 |
193 |
+0 |
|
|
Mar23 |
220811 |
98.580 |
98.580 |
98.580 |
98.580 |
-0.030 |
0 |
201 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,216 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Sep22 |
220811 |
117~12 |
117~21 |
116~10 |
116~13 |
-1~06 |
174,922 |
595,829 |
-4,590 |
Hover/Click |
|
Dec22 |
220811 |
116~11 |
116~11 |
115~16 |
115~16 |
-1~05 |
0 |
79 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
174,922 |
595,908 |
-4,590 |
|
| 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 |
220811 |
99.300 |
99.325 |
99.295 |
99.310 |
+0.005 |
71,340 |
548,850 |
-679 |
|
|
Dec22 |
220811 |
98.765 |
98.820 |
98.750 |
98.780 |
-0.015 |
100,828 |
772,388 |
+3,288 |
|
|
Mar23 |
220811 |
98.580 |
98.640 |
98.550 |
98.575 |
-0.040 |
65,385 |
639,566 |
+6,340 |
|
| Total Volume and Open Interest |
645,399 |
4,719,134 |
-4,933 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep22 |
220811 |
97.30 |
97.45 |
97.30 |
97.33 |
+0.03 |
23,878 |
194,924 |
-1,275 |
|
|
Dec22 |
220811 |
96.42 |
96.60 |
96.39 |
96.45 |
+0.02 |
14,635 |
210,882 |
-878 |
|
|
Mar23 |
220811 |
96.27 |
96.39 |
96.19 |
96.25 |
-0.01 |
7,766 |
123,950 |
+382 |
|
|
Jun23 |
220811 |
96.26 |
96.38 |
96.17 |
96.23 |
-0.03 |
8,365 |
102,663 |
+54 |
|
|
Sep23 |
220811 |
96.35 |
96.46 |
96.26 |
96.30 |
-0.04 |
2,793 |
117,293 |
+73 |
|
|
Dec23 |
220811 |
96.46 |
96.57 |
96.37 |
96.41 |
-0.03 |
3,042 |
77,308 |
+953 |
|
|
Mar24 |
220811 |
96.54 |
96.64 |
96.46 |
96.49 |
-0.04 |
592 |
62,464 |
-17 |
|
|
Jun24 |
220811 |
96.58 |
96.68 |
96.50 |
96.53 |
-0.03 |
1,486 |
54,053 |
+562 |
|
|
Sep24 |
220811 |
96.61 |
96.61 |
96.55 |
96.55 |
-0.03 |
1 |
524 |
+0 |
|
|
Dec24 |
220811 |
96.55 |
96.55 |
96.55 |
96.55 |
-0.03 |
35 |
163 |
+35 |
|
| Total Volume and Open Interest |
62,593 |
944,476 |
-111 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep22 |
220811 |
96.75 |
96.83 |
96.66 |
96.69 |
-0.05 |
101,189 |
992,359 |
-1,572 |
|
|
Dec22 |
220811 |
96.69 |
96.69 |
96.69 |
96.69 |
-0.05 |
|
|
|
|
| Total Volume and Open Interest |
101,189 |
992,359 |
-1,572 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep22 |
220811 |
96.93 |
97.03 |
96.85 |
96.90 |
-0.02 |
148,347 |
837,969 |
-16,822 |
|
|
Dec22 |
220811 |
96.90 |
96.90 |
96.90 |
96.90 |
-0.02 |
|
|
|
|
| Total Volume and Open Interest |
148,347 |
837,969 |
-16,822 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Aug22 |
220811 |
1794.3 |
1794.3 |
1785.7 |
1789.7 |
-5.9 |
249 |
3,309 |
-304 |
Hover/Click |
|
Oct22 |
220811 |
1797.9 |
1804.3 |
1788.5 |
1796.8 |
-6.5 |
6,340 |
39,177 |
-1,277 |
Hover/Click |
|
Dec22 |
220811 |
1807.9 |
1814.9 |
1798.6 |
1807.2 |
-6.5 |
120,510 |
378,238 |
-2,207 |
Hover/Click |
|
Feb23 |
220811 |
1819.8 |
1827.3 |
1811.8 |
1820.3 |
-6.4 |
3,185 |
16,925 |
+1,561 |
Hover/Click |
|
Apr23 |
220811 |
1828.2 |
1838.4 |
1825.2 |
1832.7 |
-6.2 |
556 |
7,187 |
+67 |
Hover/Click |
|
Jun23 |
220811 |
1840.0 |
1850.0 |
1839.0 |
1843.9 |
-6.0 |
297 |
3,701 |
+134 |
Hover/Click |
|
Aug23 |
220811 |
1855.2 |
1855.2 |
1855.2 |
1855.2 |
-6.0 |
236 |
1,147 |
+190 |
Hover/Click |
|
Oct23 |
220811 |
1866.3 |
1866.3 |
1866.3 |
1866.3 |
-6.0 |
14 |
51 |
+0 |
Hover/Click |
|
Dec23 |
220811 |
1876.7 |
1876.7 |
1876.7 |
1876.7 |
-6.0 |
73 |
1,024 |
-15 |
Hover/Click |
|
Feb24 |
220811 |
1886.9 |
1886.9 |
1886.9 |
1886.9 |
-6.0 |
|
|
|
Hover/Click |
|
Apr24 |
220811 |
1895.9 |
1895.9 |
1895.9 |
1895.9 |
-6.0 |
|
|
|
Hover/Click |
|
Jun24 |
220811 |
1904.8 |
1904.8 |
1904.8 |
1904.8 |
-6.0 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
132,391 |
453,540 |
-1,775 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Sep22 |
220811 |
2057.5 |
2060.5 |
2019.0 |
2034.9 |
-39.3 |
53,846 |
77,622 |
-7,917 |
Hover/Click |
|
Dec22 |
220811 |
2071.0 |
2074.5 |
2034.5 |
2049.9 |
-39.0 |
14,423 |
55,808 |
+7,365 |
Hover/Click |
|
Mar23 |
220811 |
2080.5 |
2090.0 |
2052.5 |
2067.7 |
-37.5 |
795 |
5,429 |
+222 |
Hover/Click |
|
May23 |
220811 |
2095.0 |
2095.0 |
2070.5 |
2082.0 |
-36.4 |
190 |
752 |
+61 |
Hover/Click |
|
Jul23 |
220811 |
2100.0 |
2100.5 |
2097.0 |
2097.0 |
-36.4 |
50 |
172 |
+21 |
Hover/Click |
|
Sep23 |
220811 |
2116.0 |
2119.5 |
2112.1 |
2112.1 |
-36.4 |
25 |
58 |
+23 |
Hover/Click |
|
Dec23 |
220811 |
2132.2 |
2132.2 |
2132.2 |
2132.2 |
-36.3 |
0 |
190 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
69,394 |
141,093 |
-196 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct22 |
220811 |
942.5 |
974.6 |
941.3 |
959.4 |
+13.3 |
10,619 |
58,316 |
-1,374 |
Hover/Click |
|
Jan23 |
220811 |
944.4 |
975.5 |
944.4 |
960.7 |
+13.1 |
241 |
4,210 |
+75 |
Hover/Click |
|
Apr23 |
220811 |
963.8 |
963.8 |
963.8 |
963.8 |
+13.4 |
2 |
213 |
+1 |
Hover/Click |
|
Jul23 |
220811 |
970.8 |
970.8 |
970.8 |
970.8 |
+13.4 |
0 |
37 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
10,862 |
62,782 |
-1,298 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep22 |
220811 |
2240.00 |
2297.00 |
2227.00 |
2288.40 |
+42.50 |
1,868 |
4,558 |
-145 |
Hover/Click |
|
Dec22 |
220811 |
2258.00 |
2305.00 |
2240.00 |
2300.70 |
+40.60 |
460 |
3,053 |
+195 |
Hover/Click |
|
Mar23 |
220811 |
2260.00 |
2300.40 |
2260.00 |
2300.40 |
+40.60 |
3 |
7 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
2,331 |
7,619 |
+49 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Sep22 |
220811 |
363.55 |
370.85 |
363.40 |
370.65 |
+5.70 |
56,479 |
93,929 |
-3,290 |
Hover/Click |
|
Dec22 |
220811 |
364.75 |
371.85 |
364.50 |
371.65 |
+5.60 |
19,393 |
60,575 |
+3,599 |
Hover/Click |
|
Mar23 |
220811 |
365.45 |
372.30 |
365.45 |
372.15 |
+5.50 |
4,025 |
20,508 |
+1,166 |
Hover/Click |
|
May23 |
220811 |
370.75 |
372.15 |
366.20 |
371.95 |
+5.35 |
981 |
3,958 |
+140 |
Hover/Click |
|
Jul23 |
220811 |
372.45 |
372.45 |
371.35 |
371.95 |
+5.25 |
37 |
391 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
81,403 |
187,988 |
+1,612 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220811 |
33299 |
33625 |
33255 |
33304 |
+44 |
145,113 |
74,866 |
+864 |
Hover/Click |
|
Dec22 |
220811 |
33387 |
33702 |
33387 |
33396 |
+42 |
43 |
527 |
+16 |
Hover/Click |
|
Mar23 |
220811 |
33529 |
33706 |
33529 |
33529 |
+23 |
0 |
1 |
+0 |
Hover/Click |
|
Jun23 |
220811 |
33613 |
33792 |
33613 |
33613 |
+23 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
145,156 |
75,394 |
+880 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep22 |
220811 |
4210.75 |
4260.50 |
4202.75 |
4209.75 |
-0.25 |
1,280,085 |
2,251,660 |
-21,415 |
Hover/Click |
|
Dec22 |
220811 |
4228.00 |
4278.00 |
4221.00 |
4227.50 |
-0.25 |
6,752 |
39,519 |
+2,787 |
Hover/Click |
|
Mar23 |
220811 |
4262.50 |
4305.00 |
4249.00 |
4255.25 |
unch |
1,153 |
4,686 |
+1,070 |
Hover/Click |
|
Jun23 |
220811 |
4282.25 |
4312.75 |
4282.25 |
4282.25 |
+0.50 |
27 |
1,258 |
-25 |
Hover/Click |
| Total Volume and Open Interest |
1,288,017 |
2,299,388 |
-17,583 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep22 |
220811 |
13380.50 |
13575.00 |
13285.00 |
13311.25 |
-80.75 |
553,704 |
254,718 |
+636 |
Hover/Click |
|
Dec22 |
220811 |
13455.00 |
13653.00 |
13370.00 |
13391.25 |
-81.25 |
1,520 |
4,010 |
+90 |
Hover/Click |
|
Mar23 |
220811 |
13699.00 |
13735.50 |
13494.75 |
13506.00 |
-81.00 |
2 |
55 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
555,226 |
258,784 |
+727 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep22 |
220811 |
2560.00 |
2611.10 |
2559.30 |
2576.10 |
+14.90 |
10,376 |
51,785 |
+696 |
Hover/Click |
|
Dec22 |
220811 |
2610.00 |
2610.00 |
2584.20 |
2584.20 |
+17.20 |
1 |
2 |
+1 |
Hover/Click |
|
Mar23 |
220811 |
2587.30 |
2587.30 |
2587.30 |
2587.30 |
+15.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
10,377 |
51,787 |
+697 |
|
| Volatility Index(CBOE) |
|
Aug22 |
220811 |
21.45 |
22.17 |
21.10 |
21.50 |
+0.15 |
55,179 |
83,487 |
-7,223 |
|
|
Sep22 |
220811 |
23.65 |
24.25 |
23.40 |
23.85 |
+0.25 |
44,423 |
146,825 |
+8,779 |
|
|
Oct22 |
220811 |
25.45 |
25.92 |
25.20 |
25.55 |
+0.20 |
13,032 |
30,985 |
+332 |
|
|
Nov22 |
220811 |
26.40 |
26.76 |
26.15 |
26.45 |
+0.16 |
7,085 |
25,764 |
+95 |
|
| Total Volume and Open Interest |
128,545 |
341,699 |
+2,385 |
|
| S & P 600(CME) |
|
Sep22 |
220811 |
1265.30 |
1265.30 |
1265.30 |
1265.30 |
+7.30 |
|
|
|
|
|
Dec22 |
220811 |
1268.40 |
1268.40 |
1268.40 |
1268.40 |
+7.30 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep22 |
220811 |
1969.10 |
2008.70 |
1967.40 |
1976.30 |
+6.80 |
158,925 |
539,988 |
+27 |
Hover/Click |
|
Dec22 |
220811 |
1985.60 |
2014.20 |
1974.70 |
1982.70 |
+6.70 |
42 |
4,214 |
+9 |
Hover/Click |
|
Mar23 |
220811 |
1993.60 |
2000.80 |
1993.60 |
1993.60 |
+5.50 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
158,967 |
544,205 |
+36 |
|
| Nikkei 225(CME) |
|
Sep22 |
220811 |
28135 |
28245 |
28045 |
28130 |
-5 |
2,996 |
14,228 |
-63 |
|
|
Dec22 |
220811 |
27960 |
28050 |
27910 |
27975 |
unch |
0 |
69 |
+0 |
|
| Total Volume and Open Interest |
2,996 |
14,297 |
-63 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep22 |
220811 |
27820 |
28185 |
27785 |
28155 |
+350 |
42,598 |
131,566 |
-381 |
|
|
Dec22 |
220811 |
27600 |
27925 |
27600 |
27925 |
+350 |
0 |
13,198 |
+7 |
|
|
Mar23 |
220811 |
27865 |
27865 |
27865 |
27865 |
+350 |
0 |
346 |
+0 |
|
| Total Volume and Open Interest |
42,998 |
162,393 |
-174 |
|
| Nikkei 225 Mini(JPX) |
|
Sep22 |
220810 |
27815 |
27910 |
27710 |
27790 |
-170 |
392,264 |
439,562 |
+7,927 |
|
|
Dec22 |
220809 |
27965 |
28080 |
27710 |
27730 |
-270 |
20,238 |
22,320 |
+1,792 |
|
|
Mar23 |
220809 |
27910 |
28005 |
27650 |
27650 |
-280 |
344 |
1,944 |
+79 |
|
| Total Volume and Open Interest |
472,090 |
562,746 |
+46,047 |
|
| Nikkei 225(JPX) |
|
Sep22 |
220810 |
27820 |
27910 |
27710 |
27790 |
-170 |
30,610 |
222,303 |
+543 |
|
|
Dec22 |
220810 |
27590 |
27670 |
27480 |
27560 |
-170 |
346 |
36,444 |
+12 |
|
|
Mar23 |
220810 |
27520 |
27520 |
27480 |
27480 |
-170 |
10 |
6,564 |
+2 |
|
| Total Volume and Open Interest |
30,978 |
315,203 |
+467 |
|
| Nikkei 225(CME) Yen |
|
Sep22 |
220811 |
28120 |
28235 |
28025 |
28120 |
unch |
24,520 |
59,108 |
-1,340 |
|
|
Dec22 |
220811 |
27890 |
27975 |
27825 |
27885 |
-5 |
9 |
84 |
+4 |
|
|
Mar23 |
220811 |
27830 |
27830 |
27830 |
27830 |
+5 |
|
|
|
|
| Total Volume and Open Interest |
24,529 |
59,192 |
-1,336 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep22 |
220811 |
28120 |
28120 |
28120 |
28120 |
unch |
|
|
|
|
|
Dec22 |
220811 |
27890 |
27890 |
27890 |
27890 |
unch |
|
|
|
|
|
Mar23 |
220811 |
27830 |
27830 |
27830 |
27830 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Aug22 |
220811 |
6543.0 |
6571.0 |
6499.0 |
6544.5 |
+21.5 |
43,488 |
238,776 |
-1,626 |
|
|
Sep22 |
220811 |
6539.5 |
6566.0 |
6500.5 |
6543.0 |
+21.5 |
77 |
14,405 |
+388 |
|
|
Oct22 |
220811 |
6537.5 |
6537.5 |
6537.5 |
6537.5 |
+21.5 |
0 |
6 |
+0 |
|
|
Dec22 |
220811 |
6532.0 |
6532.0 |
6532.0 |
6532.0 |
+21.5 |
0 |
14,528 |
+0 |
|
|
Mar23 |
220811 |
6537.0 |
6537.0 |
6537.0 |
6537.0 |
+21.5 |
|
|
|
|
|
Jun23 |
220811 |
6420.5 |
6420.5 |
6420.5 |
6420.5 |
+21.5 |
|
|
|
|
| Total Volume and Open Interest |
43,565 |
267,718 |
-1,238 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Aug22 |
220811 |
19578 |
20076 |
19573 |
20027 |
+461 |
109,594 |
109,297 |
+880 |
|
|
Sep22 |
220811 |
19538 |
20013 |
19525 |
19963 |
+458 |
609 |
13,939 |
-89 |
|
|
Oct22 |
220811 |
20020 |
20020 |
19996 |
19996 |
+443 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
110,270 |
135,687 |
+817 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep22 |
220811 |
13730.0 |
13797.0 |
13626.0 |
13684.0 |
-24.0 |
42,441 |
93,807 |
+219 |
|
|
Dec22 |
220811 |
13780.0 |
13780.0 |
13670.0 |
13698.0 |
-24.0 |
12 |
110 |
+0 |
|
|
Mar23 |
220811 |
13737.0 |
13737.0 |
13737.0 |
13737.0 |
-23.0 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
42,453 |
93,927 |
+219 |
|
| Mini-DAX(EUREX) |
|
Sep22 |
220811 |
13727.0 |
13795.0 |
13626.0 |
13684.0 |
-24.0 |
28,965 |
14,966 |
-173 |
|
|
Dec22 |
220811 |
13724.0 |
13724.0 |
13649.0 |
13698.0 |
-24.0 |
5 |
138 |
-4 |
|
|
Mar23 |
220811 |
13737.0 |
13737.0 |
13737.0 |
13737.0 |
-23.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
28,970 |
15,105 |
-177 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep22 |
220811 |
3757 |
3777 |
3738 |
3753 |
+1 |
605,350 |
4,366,843 |
-13,854 |
|
|
Dec22 |
220811 |
3755 |
3755 |
3733 |
3744 |
+1 |
2,904 |
248,204 |
+2,583 |
|
|
Mar23 |
220811 |
3740 |
3740 |
3740 |
3740 |
+1 |
61 |
6,088 |
+36 |
|
| Total Volume and Open Interest |
608,315 |
4,631,574 |
-11,235 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep22 |
220811 |
11171 |
11198 |
11108 |
11151 |
+11 |
21,877 |
170,944 |
+8,099 |
|
|
Dec22 |
220811 |
11164 |
11164 |
11109 |
11145 |
+11 |
0 |
410 |
+3 |
|
|
Mar23 |
220811 |
11052 |
11052 |
11052 |
11052 |
+9 |
|
|
|
|
| Total Volume and Open Interest |
21,877 |
171,354 |
+8,102 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep22 |
220811 |
7479.50 |
7505.00 |
7437.50 |
7452.50 |
-23.50 |
61,075 |
638,138 |
-3,754 |
|
|
Dec22 |
220811 |
7500.00 |
7500.00 |
7449.50 |
7460.00 |
-23.50 |
132 |
2,443 |
+32 |
|
|
Mar23 |
220811 |
7454.00 |
7454.00 |
7454.00 |
7454.00 |
-23.50 |
|
|
|
|
| Total Volume and Open Interest |
61,207 |
640,581 |
-3,722 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep22 |
220811 |
6878.0 |
6980.0 |
6876.0 |
6966.0 |
+86.0 |
34,144 |
226,125 |
-863 |
|
|
Dec22 |
220811 |
6976.0 |
6976.0 |
6976.0 |
6976.0 |
+82.0 |
0 |
593 |
+0 |
|
|
Mar23 |
220811 |
6909.0 |
6909.0 |
6909.0 |
6909.0 |
+82.0 |
|
|
|
|
| Total Volume and Open Interest |
34,146 |
226,782 |
-863 |
|
| FTSE MIB(ISE) |
|
Sep22 |
220811 |
22825.00 |
22890.00 |
22715.00 |
22854.00 |
+147.00 |
10,799 |
85,945 |
-200 |
|
|
Dec22 |
220811 |
22660.00 |
22705.00 |
22620.00 |
22704.00 |
+147.00 |
18 |
940 |
+7 |
|
|
Mar23 |
220811 |
22552.00 |
22552.00 |
22552.00 |
22552.00 |
+147.00 |
|
|
|
|
| Total Volume and Open Interest |
10,817 |
86,885 |
-193 |
|
| KOSPI 200(KFE) |
|
Sep22 |
220811 |
328.25 |
330.20 |
328.00 |
330.20 |
+5.70 |
201,010 |
308,809 |
-4,304 |
|
|
Dec22 |
220811 |
329.25 |
331.30 |
328.60 |
331.30 |
+5.70 |
859 |
20,389 |
-54 |
|
|
Mar23 |
220811 |
327.80 |
328.20 |
327.80 |
328.20 |
+4.80 |
2 |
4,803 |
+0 |
|
| Total Volume and Open Interest |
201,871 |
356,003 |
-4,358 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Aug22 |
220811 |
665.00 |
685.80 |
665.00 |
683.55 |
+14.80 |
852 |
782 |
-366 |
|
|
Sep22 |
220811 |
679.90 |
679.90 |
675.55 |
675.55 |
+13.40 |
838 |
1,304 |
+678 |
|
|
Oct22 |
220811 |
673.05 |
673.05 |
673.05 |
673.05 |
+8.40 |
|
|
|
|
| Total Volume and Open Interest |
1,690 |
2,086 |
+312 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
