|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon August 15, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Sep22 |
220815 |
1521.00 |
1530.75 |
1464.25 |
1494.00 |
-41.00 |
14,757 |
28,677 |
-1,648 |
Hover/Click |
Nov22 |
220815 |
1441.75 |
1443.75 |
1386.00 |
1412.25 |
-42.00 |
83,428 |
316,456 |
+1,627 |
Hover/Click |
Jan23 |
220815 |
1447.00 |
1449.75 |
1392.00 |
1419.00 |
-41.25 |
18,255 |
75,941 |
+619 |
Hover/Click |
Mar23 |
220815 |
1446.25 |
1448.75 |
1394.00 |
1420.00 |
-39.00 |
12,328 |
64,017 |
+1,623 |
Hover/Click |
May23 |
220815 |
1447.25 |
1447.75 |
1394.00 |
1421.50 |
-36.50 |
5,953 |
41,886 |
+72 |
Hover/Click |
Jul23 |
220815 |
1442.00 |
1445.50 |
1394.25 |
1420.25 |
-34.75 |
4,285 |
40,404 |
+100 |
Hover/Click |
Aug23 |
220815 |
1393.00 |
1407.50 |
1371.50 |
1399.25 |
-30.00 |
99 |
861 |
+37 |
Hover/Click |
Sep23 |
220815 |
1347.75 |
1362.50 |
1336.00 |
1357.50 |
-24.75 |
60 |
1,204 |
+5 |
Hover/Click |
Nov23 |
220815 |
1354.25 |
1357.00 |
1321.25 |
1343.00 |
-22.50 |
2,857 |
17,348 |
+889 |
Hover/Click |
Jan24 |
220815 |
1328.75 |
1353.00 |
1326.25 |
1346.25 |
-22.00 |
49 |
818 |
-1 |
Hover/Click |
Mar24 |
220815 |
1338.50 |
1338.50 |
1317.75 |
1338.50 |
-21.25 |
0 |
216 |
+0 |
Hover/Click |
May24 |
220815 |
1334.00 |
1334.00 |
1313.50 |
1334.00 |
-21.00 |
0 |
945 |
+0 |
Hover/Click |
Jul24 |
220815 |
1332.50 |
1332.50 |
1313.75 |
1332.50 |
-20.00 |
0 |
118 |
+0 |
Hover/Click |
Aug24 |
220815 |
1322.00 |
1322.00 |
1322.00 |
1322.00 |
-23.00 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
142,196 |
589,763 |
+3,248 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Sep22 |
220815 |
465.00 |
466.50 |
447.30 |
452.20 |
-12.50 |
17,170 |
58,944 |
-757 |
Hover/Click |
Oct22 |
220815 |
421.90 |
422.00 |
405.70 |
410.60 |
-12.70 |
15,360 |
49,799 |
+621 |
Hover/Click |
Dec22 |
220815 |
413.60 |
416.20 |
399.70 |
405.10 |
-12.80 |
38,725 |
184,509 |
-971 |
Hover/Click |
Jan23 |
220815 |
408.00 |
410.50 |
395.20 |
400.90 |
-12.00 |
11,067 |
43,890 |
+2,436 |
Hover/Click |
Mar23 |
220815 |
397.40 |
400.30 |
387.20 |
392.30 |
-10.80 |
7,481 |
33,587 |
+890 |
Hover/Click |
May23 |
220815 |
394.60 |
394.60 |
383.20 |
388.10 |
-9.90 |
3,189 |
17,488 |
-110 |
Hover/Click |
Jul23 |
220815 |
394.20 |
394.20 |
382.10 |
387.00 |
-9.10 |
1,269 |
11,747 |
-27 |
Hover/Click |
Aug23 |
220815 |
381.60 |
383.40 |
377.60 |
382.90 |
-8.00 |
204 |
2,019 |
+15 |
Hover/Click |
Sep23 |
220815 |
374.20 |
378.50 |
372.90 |
377.80 |
-6.50 |
82 |
1,882 |
+39 |
Hover/Click |
Oct23 |
220815 |
369.00 |
372.70 |
366.40 |
371.50 |
-5.40 |
11 |
1,171 |
+4 |
Hover/Click |
Total Volume and Open Interest |
94,643 |
409,075 |
+2,087 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Sep22 |
220815 |
69.60 |
69.62 |
66.92 |
68.94 |
-0.59 |
20,599 |
57,003 |
-2,108 |
Hover/Click |
Oct22 |
220815 |
68.25 |
68.25 |
65.50 |
67.44 |
-0.86 |
17,553 |
45,085 |
+933 |
Hover/Click |
Dec22 |
220815 |
67.94 |
67.94 |
65.12 |
66.99 |
-0.98 |
55,674 |
140,380 |
+314 |
Hover/Click |
Jan23 |
220815 |
67.50 |
67.50 |
64.74 |
66.54 |
-1.02 |
13,879 |
42,971 |
+1,146 |
Hover/Click |
Mar23 |
220815 |
66.83 |
66.83 |
64.15 |
65.89 |
-1.02 |
9,452 |
36,175 |
+847 |
Hover/Click |
May23 |
220815 |
65.65 |
66.11 |
63.54 |
65.24 |
-0.99 |
4,213 |
31,512 |
+745 |
Hover/Click |
Jul23 |
220815 |
64.44 |
65.32 |
62.84 |
64.44 |
-0.96 |
2,565 |
30,639 |
-146 |
Hover/Click |
Aug23 |
220815 |
63.49 |
64.35 |
62.00 |
63.51 |
-0.95 |
230 |
1,625 |
-47 |
Hover/Click |
Sep23 |
220815 |
62.72 |
62.72 |
61.34 |
62.72 |
-0.91 |
150 |
1,565 |
-6 |
Hover/Click |
Oct23 |
220815 |
62.98 |
62.98 |
60.94 |
62.01 |
-0.86 |
151 |
1,567 |
-12 |
Hover/Click |
Total Volume and Open Interest |
125,269 |
399,858 |
+1,756 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov22 |
220815 |
858.9 |
858.9 |
829.0 |
836.4 |
-26.6 |
12,914 |
74,395 |
-193 |
Hover/Click |
Jan23 |
220815 |
864.3 |
866.0 |
837.3 |
845.4 |
-25.6 |
7,036 |
34,592 |
+811 |
Hover/Click |
Mar23 |
220815 |
872.5 |
872.5 |
842.7 |
851.9 |
-24.6 |
2,815 |
14,046 |
-301 |
Hover/Click |
May23 |
220815 |
872.8 |
872.8 |
844.3 |
854.2 |
-24.4 |
1,378 |
8,960 |
+62 |
Hover/Click |
Jul23 |
220815 |
865.9 |
865.9 |
845.1 |
855.3 |
-24.5 |
379 |
6,151 |
+85 |
Hover/Click |
Total Volume and Open Interest |
24,676 |
143,485 |
+462 |
|
Corn(CBOT) |
Weekly |
Monthly |
Sep22 |
220815 |
630.50 |
635.25 |
616.50 |
626.75 |
-13.00 |
112,043 |
186,157 |
-23,789 |
Hover/Click |
Dec22 |
220815 |
633.00 |
638.25 |
618.00 |
628.25 |
-14.00 |
145,493 |
686,678 |
+17,307 |
Hover/Click |
Mar23 |
220815 |
639.25 |
644.75 |
625.50 |
635.75 |
-13.25 |
17,996 |
151,985 |
+1,101 |
Hover/Click |
May23 |
220815 |
642.75 |
647.50 |
628.75 |
638.75 |
-12.75 |
10,658 |
80,328 |
+1,080 |
Hover/Click |
Jul23 |
220815 |
640.75 |
645.50 |
627.25 |
637.00 |
-12.00 |
15,739 |
102,255 |
+1,309 |
Hover/Click |
Sep23 |
220815 |
604.25 |
607.75 |
596.50 |
605.75 |
-5.25 |
2,271 |
30,674 |
+259 |
Hover/Click |
Dec23 |
220815 |
595.25 |
597.25 |
588.50 |
596.25 |
-3.25 |
6,674 |
65,954 |
+1,717 |
Hover/Click |
Mar24 |
220815 |
601.25 |
604.25 |
596.00 |
603.75 |
-3.00 |
88 |
3,437 |
-10 |
Hover/Click |
May24 |
220815 |
601.50 |
607.25 |
599.75 |
607.25 |
-3.00 |
6 |
974 |
+0 |
Hover/Click |
Jul24 |
220815 |
606.00 |
606.00 |
598.75 |
606.00 |
-3.00 |
6 |
716 |
-1 |
Hover/Click |
Total Volume and Open Interest |
311,094 |
1,313,512 |
-949 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Sep22 |
220815 |
802.00 |
804.50 |
778.00 |
800.75 |
-5.25 |
63,667 |
79,848 |
-11,339 |
Hover/Click |
Dec22 |
220815 |
819.25 |
821.00 |
795.25 |
817.75 |
-4.75 |
56,704 |
140,991 |
+10,475 |
Hover/Click |
Mar23 |
220815 |
832.00 |
834.00 |
809.00 |
831.50 |
-4.00 |
11,036 |
42,373 |
+694 |
Hover/Click |
May23 |
220815 |
844.00 |
844.00 |
819.00 |
840.75 |
-3.75 |
4,840 |
10,403 |
+813 |
Hover/Click |
Jul23 |
220815 |
842.00 |
842.50 |
818.25 |
839.75 |
-3.00 |
3,611 |
31,132 |
+513 |
Hover/Click |
Sep23 |
220815 |
839.50 |
846.00 |
822.25 |
842.75 |
-2.75 |
852 |
4,522 |
+232 |
Hover/Click |
Total Volume and Open Interest |
141,591 |
321,724 |
+1,540 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Sep22 |
220815 |
882.75 |
886.00 |
858.00 |
882.75 |
-6.50 |
28,872 |
36,072 |
-7,109 |
Hover/Click |
Dec22 |
220815 |
887.75 |
888.50 |
861.25 |
885.00 |
-7.50 |
27,998 |
75,884 |
+5,893 |
Hover/Click |
Mar23 |
220815 |
888.25 |
890.50 |
864.50 |
887.25 |
-8.75 |
6,539 |
30,864 |
+884 |
Hover/Click |
May23 |
220815 |
890.25 |
891.75 |
866.50 |
889.00 |
-8.75 |
2,384 |
9,698 |
+728 |
Hover/Click |
Jul23 |
220815 |
885.25 |
885.25 |
860.50 |
881.75 |
-8.25 |
859 |
7,908 |
+66 |
Hover/Click |
Sep23 |
220815 |
864.00 |
878.25 |
863.50 |
877.75 |
-9.00 |
106 |
1,996 |
+29 |
Hover/Click |
Dec23 |
220815 |
861.25 |
880.00 |
861.00 |
878.50 |
-8.75 |
161 |
863 |
+13 |
Hover/Click |
Total Volume and Open Interest |
66,919 |
163,553 |
+504 |
|
Wheat(MGE) |
Weekly |
Monthly |
Sep22 |
220815 |
912.00 |
913.50 |
888.25 |
910.75 |
-8.75 |
3,346 |
17,089 |
-924 |
Hover/Click |
Dec22 |
220815 |
925.00 |
926.00 |
900.50 |
922.50 |
-9.50 |
3,052 |
27,621 |
+456 |
Hover/Click |
Mar23 |
220815 |
932.25 |
936.75 |
915.00 |
934.00 |
-9.50 |
781 |
8,555 |
+150 |
Hover/Click |
May23 |
220815 |
933.75 |
944.25 |
924.50 |
941.75 |
-9.25 |
427 |
2,565 |
+56 |
Hover/Click |
Jul23 |
220815 |
929.25 |
944.50 |
929.25 |
944.50 |
-8.75 |
144 |
875 |
+48 |
Hover/Click |
Sep23 |
220815 |
906.50 |
923.50 |
906.50 |
923.50 |
-8.50 |
73 |
1,068 |
-34 |
Hover/Click |
Total Volume and Open Interest |
7,846 |
58,034 |
-246 |
|
Oats(CBOT) |
Weekly |
Monthly |
Sep22 |
220815 |
453.00 |
467.25 |
449.75 |
460.25 |
+2.00 |
50 |
306 |
-10 |
Hover/Click |
Dec22 |
220815 |
427.00 |
433.75 |
407.25 |
426.75 |
-0.75 |
356 |
2,068 |
+61 |
Hover/Click |
Mar23 |
220815 |
423.00 |
428.25 |
418.50 |
428.00 |
+0.25 |
25 |
309 |
+10 |
Hover/Click |
May23 |
220815 |
428.00 |
428.00 |
428.00 |
428.00 |
unch |
2 |
25 |
+1 |
Hover/Click |
Total Volume and Open Interest |
434 |
2,744 |
+63 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Sep22 |
220815 |
17.17 |
17.18 |
16.95 |
17.08 |
-0.08 |
338 |
7,350 |
-123 |
Hover/Click |
Nov22 |
220815 |
17.49 |
17.49 |
17.25 |
17.36 |
-0.08 |
126 |
1,419 |
+112 |
Hover/Click |
Jan23 |
220815 |
17.64 |
17.64 |
17.51 |
17.51 |
-0.09 |
2 |
57 |
+0 |
Hover/Click |
Mar23 |
220815 |
17.57 |
17.57 |
17.57 |
17.57 |
-0.09 |
0 |
26 |
+0 |
Hover/Click |
Total Volume and Open Interest |
466 |
8,852 |
-11 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Aug22 |
220815 |
140.300 |
140.800 |
139.700 |
139.750 |
-0.485 |
3,985 |
8,024 |
-2,375 |
Hover/Click |
Oct22 |
220815 |
144.685 |
145.050 |
143.685 |
143.800 |
-0.700 |
23,723 |
113,490 |
-26 |
Hover/Click |
Dec22 |
220815 |
150.630 |
150.935 |
149.630 |
149.735 |
-0.895 |
8,046 |
60,585 |
+917 |
Hover/Click |
Feb23 |
220815 |
155.100 |
155.400 |
154.050 |
154.130 |
-1.070 |
7,395 |
39,821 |
+1,560 |
Hover/Click |
Apr23 |
220815 |
158.050 |
158.285 |
157.080 |
157.300 |
-0.885 |
4,143 |
26,270 |
+1,162 |
Hover/Click |
Jun23 |
220815 |
153.000 |
153.285 |
152.200 |
152.380 |
-0.805 |
1,410 |
8,542 |
+292 |
Hover/Click |
Total Volume and Open Interest |
49,843 |
261,032 |
+2,146 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug22 |
220815 |
180.600 |
181.400 |
179.000 |
179.935 |
+0.305 |
1,358 |
4,401 |
-88 |
Hover/Click |
Sep22 |
220815 |
184.600 |
185.300 |
182.700 |
183.000 |
-0.380 |
5,520 |
11,750 |
-663 |
Hover/Click |
Oct22 |
220815 |
187.350 |
187.800 |
185.285 |
185.600 |
-0.400 |
5,676 |
12,494 |
+833 |
Hover/Click |
Nov22 |
220815 |
188.850 |
189.250 |
186.800 |
187.100 |
-0.480 |
1,960 |
7,404 |
+225 |
Hover/Click |
Jan23 |
220815 |
188.850 |
189.700 |
187.235 |
187.500 |
-0.580 |
806 |
5,371 |
+198 |
Hover/Click |
Mar23 |
220815 |
190.700 |
190.750 |
188.400 |
188.450 |
-0.680 |
255 |
1,114 |
+5 |
Hover/Click |
Apr23 |
220815 |
192.685 |
192.800 |
190.650 |
190.735 |
-0.715 |
146 |
681 |
+7 |
Hover/Click |
Total Volume and Open Interest |
15,804 |
43,964 |
+538 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Oct22 |
220815 |
99.830 |
100.830 |
98.630 |
100.580 |
+0.550 |
14,592 |
98,995 |
+696 |
Hover/Click |
Dec22 |
220815 |
90.230 |
91.030 |
89.500 |
90.850 |
+0.470 |
7,985 |
68,178 |
+1,650 |
Hover/Click |
Feb23 |
220815 |
92.550 |
93.200 |
92.180 |
92.950 |
+0.200 |
5,007 |
31,554 |
+762 |
Hover/Click |
Apr23 |
220815 |
94.900 |
95.750 |
94.580 |
95.500 |
+0.320 |
2,745 |
19,515 |
+733 |
Hover/Click |
May23 |
220815 |
98.100 |
99.000 |
98.100 |
99.000 |
+0.350 |
3 |
497 |
+2 |
|
Jun23 |
220815 |
103.000 |
103.580 |
102.600 |
103.350 |
+0.270 |
1,102 |
9,128 |
-133 |
Hover/Click |
Jul23 |
220815 |
102.500 |
103.030 |
102.130 |
102.830 |
+0.300 |
227 |
2,334 |
+89 |
Hover/Click |
Aug23 |
220815 |
100.000 |
100.900 |
100.000 |
100.650 |
+0.170 |
69 |
1,131 |
+35 |
Hover/Click |
Total Volume and Open Interest |
34,583 |
243,137 |
+2,700 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Aug22 |
220815 |
20.13 |
20.16 |
20.10 |
20.16 |
+0.01 |
100 |
4,227 |
-60 |
Hover/Click |
Sep22 |
220815 |
19.90 |
20.43 |
19.62 |
20.35 |
+0.55 |
322 |
5,911 |
-38 |
Hover/Click |
Oct22 |
220815 |
20.46 |
20.81 |
20.13 |
20.79 |
+0.43 |
159 |
4,567 |
+64 |
Hover/Click |
Nov22 |
220815 |
21.05 |
21.28 |
20.70 |
21.28 |
+0.41 |
115 |
3,836 |
+31 |
Hover/Click |
Dec22 |
220815 |
20.95 |
21.10 |
20.63 |
21.10 |
+0.48 |
52 |
3,195 |
-2 |
Hover/Click |
Jan23 |
220815 |
20.45 |
20.70 |
20.20 |
20.68 |
+0.51 |
15 |
1,811 |
+12 |
Hover/Click |
Feb23 |
220815 |
20.06 |
20.29 |
20.00 |
20.21 |
+0.31 |
27 |
1,363 |
+17 |
Hover/Click |
Mar23 |
220815 |
19.80 |
20.10 |
19.77 |
20.10 |
+0.20 |
21 |
1,242 |
+18 |
Hover/Click |
Apr23 |
220815 |
19.87 |
19.87 |
19.87 |
19.87 |
+0.12 |
2 |
899 |
+1 |
Hover/Click |
May23 |
220815 |
19.68 |
19.71 |
19.68 |
19.70 |
+0.20 |
0 |
879 |
+0 |
Hover/Click |
Jun23 |
220815 |
19.70 |
19.70 |
19.70 |
19.70 |
+0.15 |
5 |
718 |
+0 |
Hover/Click |
Jul23 |
220815 |
19.72 |
19.72 |
19.72 |
19.72 |
+0.21 |
0 |
451 |
+0 |
Hover/Click |
Aug23 |
220815 |
19.70 |
19.75 |
19.70 |
19.75 |
+0.35 |
0 |
401 |
+0 |
Hover/Click |
Total Volume and Open Interest |
821 |
30,222 |
+45 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Sep22 |
220815 |
2358 |
2380 |
2347 |
2360 |
+8 |
21,906 |
32,368 |
-7,147 |
Hover/Click |
Dec22 |
220815 |
2400 |
2424 |
2390 |
2401 |
+7 |
38,310 |
141,527 |
+395 |
Hover/Click |
Mar23 |
220815 |
2409 |
2434 |
2404 |
2413 |
+6 |
11,562 |
62,474 |
+457 |
Hover/Click |
May23 |
220815 |
2413 |
2433 |
2406 |
2415 |
+7 |
5,533 |
32,460 |
+1,166 |
Hover/Click |
Jul23 |
220815 |
2421 |
2439 |
2416 |
2421 |
+6 |
1,224 |
8,670 |
+10 |
Hover/Click |
Sep23 |
220815 |
2426 |
2443 |
2422 |
2425 |
+4 |
1,012 |
8,862 |
+9 |
Hover/Click |
Dec23 |
220815 |
2415 |
2428 |
2410 |
2413 |
+1 |
590 |
13,857 |
+342 |
Hover/Click |
Total Volume and Open Interest |
80,330 |
303,086 |
-4,691 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Sep22 |
220815 |
226.05 |
226.25 |
221.65 |
225.50 |
-1.10 |
20,781 |
44,075 |
-5,983 |
Hover/Click |
Dec22 |
220815 |
221.60 |
222.15 |
217.40 |
221.55 |
-0.85 |
23,346 |
85,338 |
+1,297 |
Hover/Click |
Mar23 |
220815 |
217.55 |
217.55 |
212.95 |
216.70 |
-0.85 |
8,485 |
39,774 |
-1,082 |
Hover/Click |
May23 |
220815 |
213.45 |
214.65 |
210.40 |
213.80 |
-0.95 |
4,397 |
16,032 |
-516 |
Hover/Click |
Jul23 |
220815 |
211.15 |
212.45 |
209.10 |
211.75 |
-0.90 |
984 |
4,033 |
-34 |
Hover/Click |
Sep23 |
220815 |
208.60 |
210.80 |
208.50 |
210.25 |
-0.75 |
649 |
5,901 |
+190 |
Hover/Click |
Total Volume and Open Interest |
59,085 |
203,998 |
-6,069 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Sep22 |
220815 |
180.70 |
180.70 |
175.40 |
176.15 |
-4.90 |
521 |
6,198 |
-146 |
Hover/Click |
Nov22 |
220815 |
174.55 |
174.55 |
171.35 |
172.30 |
-4.20 |
302 |
3,794 |
+184 |
Hover/Click |
Jan23 |
220815 |
166.80 |
166.80 |
166.80 |
166.80 |
-3.25 |
19 |
1,112 |
+10 |
Hover/Click |
Mar23 |
220815 |
164.50 |
164.50 |
164.50 |
164.50 |
-3.75 |
4 |
99 |
+0 |
Hover/Click |
May23 |
220815 |
162.75 |
162.75 |
162.75 |
162.75 |
-3.75 |
0 |
50 |
+0 |
Hover/Click |
Jul23 |
220815 |
163.65 |
163.65 |
163.65 |
163.65 |
-3.75 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
846 |
11,253 |
+48 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct22 |
220815 |
18.56 |
18.70 |
18.43 |
18.54 |
-0.06 |
52,461 |
317,364 |
-8,055 |
Hover/Click |
Mar23 |
220815 |
18.55 |
18.65 |
18.40 |
18.51 |
-0.08 |
23,291 |
197,706 |
-1,819 |
Hover/Click |
May23 |
220815 |
17.88 |
17.99 |
17.77 |
17.88 |
-0.06 |
9,192 |
85,522 |
+800 |
Hover/Click |
Jul23 |
220815 |
17.39 |
17.49 |
17.32 |
17.44 |
unch |
4,974 |
50,487 |
+590 |
Hover/Click |
Oct23 |
220815 |
17.30 |
17.35 |
17.21 |
17.33 |
+0.02 |
2,228 |
44,023 |
+20 |
Hover/Click |
Mar24 |
220815 |
17.42 |
17.46 |
17.34 |
17.45 |
+0.03 |
1,290 |
23,041 |
-21 |
Hover/Click |
May24 |
220815 |
16.97 |
17.00 |
16.90 |
16.99 |
+0.03 |
279 |
7,577 |
+54 |
Hover/Click |
Jul24 |
220815 |
16.69 |
16.69 |
16.60 |
16.69 |
+0.01 |
180 |
9,676 |
+37 |
Hover/Click |
Total Volume and Open Interest |
94,112 |
751,010 |
-8,249 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Sep22 |
220815 |
1754 |
1765 |
1746 |
1752 |
+5 |
4,228 |
43,057 |
-907 |
Hover/Click |
Dec22 |
220815 |
1808 |
1818 |
1798 |
1803 |
+7 |
9,673 |
94,119 |
+218 |
Hover/Click |
Mar23 |
220815 |
1782 |
1800 |
1782 |
1787 |
+5 |
3,918 |
60,843 |
-82 |
Hover/Click |
May23 |
220815 |
1778 |
1788 |
1771 |
1774 |
+3 |
1,600 |
22,989 |
+280 |
Hover/Click |
Jul23 |
220815 |
1776 |
1787 |
1769 |
1772 |
+2 |
230 |
14,520 |
+2 |
Hover/Click |
Sep23 |
220815 |
1784 |
1786 |
1768 |
1771 |
+2 |
159 |
8,975 |
+41 |
Hover/Click |
Dec23 |
220815 |
1770 |
1777 |
1759 |
1761 |
+2 |
186 |
10,135 |
-83 |
Hover/Click |
Total Volume and Open Interest |
20,265 |
256,773 |
-422 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Oct22 |
220815 |
560.10 |
563.30 |
558.00 |
561.00 |
+0.90 |
4,005 |
33,553 |
+902 |
Hover/Click |
Dec22 |
220815 |
533.90 |
534.20 |
529.40 |
532.60 |
-0.40 |
2,311 |
16,298 |
+244 |
Hover/Click |
Mar23 |
220815 |
516.10 |
517.20 |
512.90 |
516.50 |
+0.60 |
1,022 |
12,138 |
+134 |
Hover/Click |
May23 |
220815 |
504.90 |
505.90 |
501.80 |
505.20 |
+0.30 |
358 |
5,066 |
+9 |
Hover/Click |
Aug23 |
220815 |
495.00 |
495.30 |
492.70 |
494.70 |
+0.60 |
176 |
3,608 |
+13 |
Hover/Click |
Total Volume and Open Interest |
8,003 |
75,298 |
+1,290 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct22 |
220815 |
116.06 |
119.44 |
116.06 |
119.44 |
+5.00 |
20 |
117 |
-3 |
Hover/Click |
Dec22 |
220815 |
111.53 |
113.59 |
111.53 |
113.59 |
+5.00 |
20,403 |
106,271 |
+330 |
Hover/Click |
Mar23 |
220815 |
109.17 |
110.64 |
108.98 |
110.64 |
+5.00 |
6,123 |
36,785 |
-134 |
Hover/Click |
May23 |
220815 |
106.86 |
108.87 |
106.86 |
108.87 |
+5.00 |
2,751 |
16,033 |
+41 |
Hover/Click |
Jul23 |
220815 |
103.63 |
106.15 |
103.63 |
106.15 |
+5.00 |
1,806 |
10,699 |
+144 |
Hover/Click |
Oct23 |
220815 |
98.27 |
98.27 |
98.27 |
98.27 |
+3.82 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
32,828 |
188,209 |
+131 |
|
Lumber(CME) |
Weekly |
Monthly |
Sep22 |
220815 |
590.1 |
604.9 |
576.6 |
588.9 |
+0.2 |
647 |
1,654 |
-154 |
|
Nov22 |
220815 |
595.3 |
598.7 |
573.3 |
578.0 |
-4.1 |
219 |
740 |
-4 |
|
Jan23 |
220815 |
623.0 |
623.0 |
599.1 |
614.5 |
-1.7 |
4 |
52 |
+0 |
|
Mar23 |
220815 |
620.0 |
620.0 |
620.0 |
620.0 |
-1.7 |
0 |
39 |
+0 |
|
May23 |
220815 |
625.8 |
625.8 |
625.8 |
625.8 |
-1.7 |
0 |
2 |
+0 |
|
Jul23 |
220721 |
0.0 |
0.0 |
0.0 |
0.0 |
unch |
|
|
|
|
Total Volume and Open Interest |
131 |
1,870 |
-16 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Sep22 |
220815 |
91.94 |
92.10 |
86.82 |
89.41 |
-2.68 |
341,234 |
159,333 |
-14,875 |
Hover/Click |
Oct22 |
220815 |
91.30 |
91.47 |
86.29 |
88.85 |
-2.61 |
162,975 |
204,196 |
+9,032 |
Hover/Click |
Nov22 |
220815 |
90.54 |
90.84 |
85.87 |
88.41 |
-2.46 |
93,254 |
112,837 |
+9,576 |
Hover/Click |
Dec22 |
220815 |
90.09 |
90.15 |
85.35 |
87.90 |
-2.26 |
119,112 |
198,440 |
-3,232 |
Hover/Click |
Jan23 |
220815 |
89.10 |
89.27 |
84.82 |
87.29 |
-2.11 |
48,382 |
80,339 |
+3,882 |
Hover/Click |
Feb23 |
220815 |
87.77 |
87.90 |
84.19 |
86.62 |
-1.96 |
20,694 |
53,210 |
-506 |
Hover/Click |
Mar23 |
220815 |
87.51 |
87.51 |
83.53 |
85.95 |
-1.84 |
30,089 |
51,484 |
+1,378 |
Hover/Click |
Apr23 |
220815 |
85.47 |
85.58 |
82.91 |
85.32 |
-1.73 |
9,830 |
39,415 |
-1,896 |
Hover/Click |
May23 |
220815 |
85.59 |
85.59 |
82.32 |
84.72 |
-1.64 |
7,880 |
34,179 |
+28 |
Hover/Click |
Jun23 |
220815 |
85.58 |
85.61 |
81.77 |
84.13 |
-1.56 |
37,606 |
128,239 |
-1,642 |
Hover/Click |
Jul23 |
220815 |
84.50 |
84.50 |
81.28 |
83.59 |
-1.48 |
2,796 |
28,819 |
+58 |
Hover/Click |
Aug23 |
220815 |
82.00 |
83.05 |
80.97 |
83.05 |
-1.42 |
2,664 |
24,962 |
+96 |
Hover/Click |
Sep23 |
220815 |
83.65 |
83.65 |
80.49 |
82.54 |
-1.37 |
5,337 |
30,353 |
+324 |
Hover/Click |
Oct23 |
220815 |
82.05 |
82.05 |
80.37 |
82.05 |
-1.33 |
709 |
22,792 |
+44 |
Hover/Click |
Nov23 |
220815 |
81.59 |
81.59 |
79.99 |
81.59 |
-1.29 |
1,481 |
19,698 |
+87 |
Hover/Click |
Dec23 |
220815 |
82.06 |
82.37 |
79.05 |
81.15 |
-1.25 |
30,917 |
131,340 |
+1,166 |
Hover/Click |
Total Volume and Open Interest |
926,881 |
1,572,133 |
+5,388 |
|
e-miNY Crude Oil(NYM) |
Sep22 |
220815 |
91.850 |
92.100 |
86.825 |
89.400 |
-2.700 |
22,536 |
4,671 |
-16 |
|
Oct22 |
220815 |
91.425 |
91.425 |
86.325 |
88.850 |
-2.600 |
1,029 |
1,449 |
+49 |
|
Nov22 |
220815 |
90.700 |
90.700 |
86.250 |
88.400 |
-2.475 |
50 |
1,147 |
-8 |
|
Dec22 |
220815 |
90.000 |
90.000 |
85.500 |
87.900 |
-2.250 |
62 |
458 |
-9 |
|
Jan23 |
220815 |
88.650 |
88.650 |
84.975 |
87.300 |
-2.100 |
5 |
99 |
+1 |
|
Feb23 |
220815 |
87.750 |
87.750 |
84.700 |
86.625 |
-1.950 |
8 |
8 |
-2 |
|
Mar23 |
220815 |
83.875 |
85.950 |
83.875 |
85.950 |
-1.850 |
3 |
16 |
+1 |
|
Apr23 |
220815 |
85.325 |
85.325 |
83.500 |
85.325 |
-1.725 |
0 |
3 |
+0 |
|
May23 |
220815 |
84.725 |
84.725 |
82.900 |
84.725 |
-1.625 |
0 |
2 |
+0 |
|
Jun23 |
220815 |
84.125 |
84.125 |
84.125 |
84.125 |
-1.575 |
0 |
13 |
+0 |
|
Total Volume and Open Interest |
23,697 |
7,929 |
+16 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Sep22 |
220815 |
351.00 |
353.37 |
337.52 |
344.03 |
-7.75 |
38,509 |
52,091 |
-2,325 |
Hover/Click |
Oct22 |
220815 |
348.66 |
349.89 |
334.91 |
341.52 |
-7.10 |
32,369 |
51,863 |
+1,984 |
Hover/Click |
Nov22 |
220815 |
345.07 |
345.07 |
330.98 |
337.67 |
-6.73 |
25,085 |
29,701 |
+1,876 |
Hover/Click |
Dec22 |
220815 |
338.62 |
340.24 |
326.85 |
333.56 |
-6.45 |
20,411 |
38,957 |
+1,228 |
Hover/Click |
Jan23 |
220815 |
325.79 |
332.98 |
324.10 |
330.12 |
-6.19 |
10,125 |
19,987 |
+784 |
Hover/Click |
Feb23 |
220815 |
329.80 |
329.80 |
319.30 |
325.24 |
-6.10 |
6,999 |
13,516 |
+441 |
Hover/Click |
Mar23 |
220815 |
317.84 |
324.63 |
312.52 |
318.69 |
-5.77 |
6,764 |
18,413 |
+433 |
Hover/Click |
Apr23 |
220815 |
311.58 |
313.57 |
305.14 |
311.71 |
-5.22 |
3,927 |
23,499 |
+525 |
Hover/Click |
May23 |
220815 |
304.29 |
308.21 |
300.65 |
306.86 |
-4.81 |
2,000 |
6,029 |
-61 |
Hover/Click |
Jun23 |
220815 |
297.26 |
304.38 |
296.94 |
303.01 |
-4.65 |
1,809 |
12,884 |
-14 |
Hover/Click |
Jul23 |
220815 |
295.09 |
301.35 |
295.02 |
300.32 |
-4.74 |
462 |
2,743 |
-11 |
Hover/Click |
Aug23 |
220815 |
293.34 |
297.58 |
293.23 |
297.58 |
-4.87 |
258 |
1,606 |
-12 |
Hover/Click |
Sep23 |
220815 |
291.07 |
294.78 |
290.59 |
294.78 |
-4.95 |
116 |
1,686 |
-43 |
Hover/Click |
Oct23 |
220815 |
292.12 |
292.12 |
289.40 |
292.12 |
-4.77 |
50 |
872 |
+8 |
Hover/Click |
Total Volume and Open Interest |
149,104 |
290,981 |
+4,807 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Sep22 |
220815 |
305.93 |
306.31 |
288.81 |
295.17 |
-9.43 |
45,468 |
68,590 |
-3,378 |
Hover/Click |
Oct22 |
220815 |
279.03 |
279.30 |
263.71 |
271.01 |
-7.16 |
42,498 |
60,267 |
+3,667 |
Hover/Click |
Nov22 |
220815 |
267.46 |
268.00 |
254.18 |
261.17 |
-6.61 |
26,501 |
37,438 |
+1,310 |
Hover/Click |
Dec22 |
220815 |
260.46 |
261.52 |
247.80 |
254.64 |
-6.33 |
13,886 |
41,282 |
+847 |
Hover/Click |
Jan23 |
220815 |
256.38 |
256.38 |
244.50 |
250.76 |
-6.31 |
6,390 |
13,626 |
+358 |
Hover/Click |
Feb23 |
220815 |
250.67 |
250.67 |
244.04 |
249.34 |
-6.50 |
3,814 |
7,162 |
+714 |
Hover/Click |
Mar23 |
220815 |
250.97 |
250.97 |
244.31 |
249.77 |
-6.41 |
2,177 |
8,623 |
-136 |
Hover/Click |
Apr23 |
220815 |
267.33 |
267.33 |
262.10 |
267.13 |
-6.17 |
718 |
5,361 |
+66 |
Hover/Click |
May23 |
220815 |
260.24 |
265.72 |
259.49 |
265.55 |
-5.97 |
534 |
2,135 |
+56 |
Hover/Click |
Jun23 |
220815 |
262.09 |
262.96 |
257.27 |
262.96 |
-5.79 |
741 |
5,346 |
+17 |
Hover/Click |
Total Volume and Open Interest |
143,539 |
257,713 |
+3,607 |
|
e-miNY RBOB Gasoline(NYM) |
Sep22 |
220815 |
295.17 |
295.17 |
295.17 |
295.17 |
-9.43 |
0 |
2 |
+0 |
|
Oct22 |
220815 |
271.01 |
271.01 |
271.01 |
271.01 |
-7.16 |
|
|
|
|
Nov22 |
220815 |
261.17 |
261.17 |
261.17 |
261.17 |
-6.61 |
|
|
|
|
Dec22 |
220815 |
254.64 |
254.64 |
254.64 |
254.64 |
-6.33 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Sep22 |
220815 |
8.679 |
8.936 |
8.403 |
8.728 |
-0.040 |
141,751 |
72,943 |
-16,931 |
Hover/Click |
Oct22 |
220815 |
8.668 |
8.912 |
8.383 |
8.712 |
-0.032 |
67,199 |
100,681 |
+5,296 |
Hover/Click |
Nov22 |
220815 |
8.748 |
8.990 |
8.456 |
8.788 |
-0.028 |
50,027 |
116,434 |
+10,665 |
Hover/Click |
Dec22 |
220815 |
8.902 |
9.100 |
8.572 |
8.903 |
-0.024 |
16,185 |
63,384 |
+1,627 |
Hover/Click |
Jan23 |
220815 |
8.898 |
9.155 |
8.635 |
8.963 |
-0.021 |
28,428 |
80,640 |
+1,931 |
Hover/Click |
Feb23 |
220815 |
8.500 |
8.681 |
8.193 |
8.497 |
-0.010 |
9,498 |
36,823 |
+53 |
Hover/Click |
Mar23 |
220815 |
6.993 |
7.212 |
6.866 |
7.108 |
+0.068 |
17,108 |
53,816 |
-116 |
Hover/Click |
Apr23 |
220815 |
5.215 |
5.439 |
5.200 |
5.394 |
+0.165 |
15,036 |
69,260 |
-596 |
Hover/Click |
May23 |
220815 |
5.050 |
5.267 |
5.025 |
5.220 |
+0.170 |
10,187 |
72,818 |
+1,174 |
Hover/Click |
Jun23 |
220815 |
5.127 |
5.312 |
5.075 |
5.268 |
+0.170 |
2,511 |
23,456 |
+34 |
Hover/Click |
Jul23 |
220815 |
5.179 |
5.357 |
5.132 |
5.318 |
+0.171 |
4,150 |
24,148 |
+730 |
Hover/Click |
Aug23 |
220815 |
5.153 |
5.359 |
5.144 |
5.329 |
+0.172 |
2,194 |
19,732 |
+262 |
Hover/Click |
Sep23 |
220815 |
5.182 |
5.359 |
5.127 |
5.313 |
+0.172 |
1,993 |
19,490 |
+90 |
Hover/Click |
Oct23 |
220815 |
5.196 |
5.408 |
5.177 |
5.361 |
+0.168 |
2,986 |
47,797 |
+52 |
Hover/Click |
Nov23 |
220815 |
5.370 |
5.557 |
5.347 |
5.522 |
+0.163 |
496 |
13,198 |
+143 |
Hover/Click |
Dec23 |
220815 |
5.564 |
5.779 |
5.560 |
5.747 |
+0.160 |
536 |
12,556 |
+134 |
Hover/Click |
Total Volume and Open Interest |
373,876 |
974,916 |
+5,695 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Oct22 |
220815 |
97.72 |
98.17 |
92.78 |
95.10 |
-3.05 |
219,416 |
282,667 |
-13,188 |
Hover/Click |
Nov22 |
220815 |
96.67 |
96.87 |
91.85 |
94.28 |
-2.62 |
166,597 |
317,114 |
+17,882 |
Hover/Click |
Dec22 |
220815 |
95.53 |
95.74 |
90.97 |
93.40 |
-2.38 |
125,593 |
262,528 |
+4,220 |
Hover/Click |
Jan23 |
220815 |
94.43 |
94.64 |
90.12 |
92.50 |
-2.22 |
49,696 |
122,544 |
+162 |
Hover/Click |
Feb23 |
220815 |
93.46 |
93.72 |
89.40 |
91.71 |
-2.10 |
25,864 |
73,447 |
-1,155 |
Hover/Click |
Mar23 |
220815 |
92.63 |
92.91 |
88.72 |
90.98 |
-2.00 |
26,192 |
72,343 |
+443 |
Hover/Click |
Apr23 |
220815 |
91.89 |
91.89 |
88.08 |
90.31 |
-1.91 |
12,554 |
42,528 |
+454 |
Hover/Click |
May23 |
220815 |
91.13 |
91.28 |
87.51 |
89.72 |
-1.82 |
11,945 |
56,395 |
+1,305 |
Hover/Click |
Jun23 |
220815 |
90.50 |
90.79 |
86.96 |
89.14 |
-1.76 |
29,765 |
137,507 |
-928 |
Hover/Click |
Jul23 |
220815 |
87.25 |
88.65 |
87.03 |
88.65 |
-1.71 |
4,584 |
42,048 |
+49 |
Hover/Click |
Aug23 |
220815 |
86.75 |
88.18 |
85.79 |
88.18 |
-1.65 |
4,215 |
26,074 |
+255 |
Hover/Click |
Sep23 |
220815 |
86.99 |
87.73 |
86.04 |
87.73 |
-1.58 |
5,744 |
36,307 |
+944 |
Hover/Click |
Oct23 |
220815 |
87.32 |
87.32 |
87.32 |
87.32 |
-1.54 |
1,822 |
18,672 |
-553 |
Hover/Click |
Nov23 |
220815 |
85.56 |
86.89 |
85.56 |
86.89 |
-1.47 |
1,079 |
16,474 |
+466 |
Hover/Click |
Total Volume and Open Interest |
719,838 |
1,870,514 |
+11,167 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Sep22 |
220815 |
1039.75 |
1043.25 |
998.75 |
1022.00 |
-23.25 |
59,089 |
106,670 |
-452 |
Hover/Click |
Oct22 |
220815 |
1024.25 |
1030.00 |
985.75 |
1007.75 |
-24.00 |
49,677 |
81,695 |
+6,323 |
Hover/Click |
Nov22 |
220815 |
1004.25 |
1009.75 |
966.00 |
987.00 |
-23.75 |
25,503 |
47,361 |
+1,743 |
Hover/Click |
Dec22 |
220815 |
981.50 |
986.50 |
943.00 |
963.00 |
-23.25 |
35,480 |
61,428 |
+1,679 |
Hover/Click |
Jan23 |
220815 |
975.00 |
975.75 |
934.50 |
952.00 |
-23.00 |
11,289 |
35,861 |
+1,115 |
Hover/Click |
Feb23 |
220815 |
949.25 |
949.25 |
920.00 |
936.75 |
-22.25 |
5,705 |
18,242 |
-51 |
Hover/Click |
Mar23 |
220815 |
933.25 |
933.25 |
903.25 |
919.50 |
-22.50 |
5,909 |
22,723 |
-216 |
Hover/Click |
Apr23 |
220815 |
917.00 |
917.00 |
890.00 |
905.00 |
-22.50 |
2,265 |
14,358 |
+87 |
Hover/Click |
May23 |
220815 |
906.00 |
906.00 |
880.00 |
894.25 |
-21.75 |
1,209 |
8,805 |
-60 |
Hover/Click |
Jun23 |
220815 |
897.00 |
897.00 |
870.75 |
885.25 |
-21.00 |
4,440 |
20,789 |
-379 |
Hover/Click |
Total Volume and Open Interest |
204,741 |
472,630 |
+7,869 |
|
Ethanol(CBOT) |
Sep22 |
220815 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Oct22 |
220815 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Nov22 |
220815 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Dec22 |
220815 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jan23 |
220815 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Feb23 |
220815 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Mar23 |
220815 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Apr23 |
220815 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Sep22 |
220815 |
91.83 |
91.97 |
86.88 |
89.41 |
-2.68 |
21,266 |
43,848 |
-1,338 |
Hover/Click |
Oct22 |
220815 |
91.23 |
91.34 |
86.42 |
88.85 |
-2.61 |
37,941 |
55,450 |
+1,564 |
Hover/Click |
Nov22 |
220815 |
90.00 |
90.00 |
86.02 |
88.41 |
-2.46 |
35,384 |
31,106 |
-11 |
Hover/Click |
Dec22 |
220815 |
89.00 |
89.00 |
85.48 |
87.90 |
-2.26 |
27,840 |
113,532 |
-341 |
Hover/Click |
Jan23 |
220815 |
87.97 |
87.97 |
85.05 |
87.29 |
-2.11 |
9,771 |
15,793 |
+454 |
Hover/Click |
Feb23 |
220815 |
85.10 |
86.72 |
84.62 |
86.62 |
-1.96 |
3,261 |
6,113 |
-28 |
Hover/Click |
Mar23 |
220815 |
84.41 |
86.07 |
83.95 |
85.95 |
-1.84 |
3,696 |
12,901 |
-109 |
Hover/Click |
Apr23 |
220815 |
85.32 |
85.32 |
85.32 |
85.32 |
-1.73 |
811 |
6,026 |
-168 |
Hover/Click |
May23 |
220815 |
84.49 |
84.84 |
84.49 |
84.72 |
-1.64 |
784 |
4,098 |
-183 |
Hover/Click |
Jun23 |
220815 |
82.59 |
84.24 |
82.36 |
84.13 |
-1.56 |
4,948 |
37,007 |
+636 |
Hover/Click |
Jul23 |
220815 |
83.59 |
83.59 |
83.59 |
83.59 |
-1.48 |
403 |
4,002 |
+200 |
Hover/Click |
Aug23 |
220815 |
83.05 |
83.05 |
83.05 |
83.05 |
-1.42 |
209 |
3,018 |
+58 |
Hover/Click |
Sep23 |
220815 |
82.54 |
82.54 |
82.54 |
82.54 |
-1.37 |
42 |
6,448 |
+5 |
Hover/Click |
Oct23 |
220815 |
82.05 |
82.05 |
82.05 |
82.05 |
-1.33 |
0 |
2,496 |
+0 |
Hover/Click |
Nov23 |
220815 |
81.59 |
81.59 |
81.59 |
81.59 |
-1.29 |
0 |
5,311 |
+0 |
Hover/Click |
Dec23 |
220815 |
79.51 |
81.15 |
79.51 |
81.15 |
-1.25 |
2,695 |
45,313 |
-84 |
Hover/Click |
Total Volume and Open Interest |
150,236 |
438,978 |
+875 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep22 |
220815 |
105.515 |
106.435 |
105.435 |
106.433 |
+0.923 |
33,287 |
61,816 |
+1,129 |
Hover/Click |
Dec22 |
220815 |
105.080 |
106.080 |
105.080 |
106.067 |
+0.923 |
71 |
941 |
+26 |
Hover/Click |
Mar23 |
220815 |
105.350 |
105.770 |
105.350 |
105.728 |
+0.918 |
8 |
32 |
+4 |
Hover/Click |
Total Volume and Open Interest |
33,366 |
62,789 |
+1,159 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep22 |
220815 |
71.24 |
71.28 |
70.14 |
70.23 |
-1.08 |
89,046 |
159,381 |
-87 |
Hover/Click |
Dec22 |
220815 |
71.32 |
71.35 |
70.23 |
70.31 |
-1.08 |
147 |
1,701 |
+29 |
Hover/Click |
Mar23 |
220815 |
70.35 |
70.35 |
70.30 |
70.35 |
-1.06 |
1 |
31 |
+0 |
Hover/Click |
Total Volume and Open Interest |
89,267 |
161,284 |
-76 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep22 |
220815 |
121.41 |
121.56 |
120.57 |
120.61 |
-0.87 |
95,693 |
218,664 |
-3,184 |
Hover/Click |
Dec22 |
220815 |
121.64 |
121.82 |
120.86 |
120.87 |
-0.88 |
91 |
5,449 |
+20 |
Hover/Click |
Mar23 |
220815 |
121.50 |
122.06 |
121.15 |
121.15 |
-0.89 |
1 |
427 |
+1 |
Hover/Click |
Total Volume and Open Interest |
95,878 |
225,752 |
-3,165 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep22 |
220815 |
78.25 |
78.30 |
77.30 |
77.44 |
-0.82 |
74,646 |
134,225 |
+14 |
Hover/Click |
Dec22 |
220815 |
78.25 |
78.29 |
77.31 |
77.44 |
-0.82 |
415 |
9,848 |
-47 |
Hover/Click |
Mar23 |
220815 |
77.75 |
77.75 |
77.38 |
77.50 |
-0.81 |
7 |
705 |
-6 |
Hover/Click |
Jun23 |
220815 |
77.47 |
77.65 |
77.41 |
77.53 |
-0.83 |
4 |
166 |
+3 |
Hover/Click |
Total Volume and Open Interest |
75,089 |
145,272 |
-37 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep22 |
220815 |
75.13 |
75.63 |
75.04 |
75.20 |
+0.09 |
138,510 |
218,386 |
-5,317 |
Hover/Click |
Dec22 |
220815 |
75.75 |
76.30 |
75.72 |
75.87 |
+0.09 |
128 |
2,319 |
+13 |
Hover/Click |
Mar23 |
220815 |
76.78 |
77.07 |
76.55 |
76.67 |
+0.09 |
6 |
1,024 |
-6 |
Hover/Click |
Total Volume and Open Interest |
138,923 |
222,915 |
-5,404 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep22 |
220815 |
106.53 |
106.56 |
105.84 |
105.88 |
-0.61 |
27,085 |
41,244 |
-1,599 |
Hover/Click |
Dec22 |
220815 |
107.24 |
107.41 |
106.73 |
106.74 |
-0.62 |
76 |
538 |
+76 |
Hover/Click |
Mar23 |
220815 |
107.63 |
107.63 |
107.63 |
107.63 |
-0.62 |
3 |
156 |
+3 |
Hover/Click |
Total Volume and Open Interest |
27,164 |
41,938 |
-1,520 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep22 |
220815 |
102.83 |
102.92 |
101.78 |
101.79 |
-1.11 |
216,625 |
672,669 |
-1,341 |
Hover/Click |
Dec22 |
220815 |
103.54 |
103.65 |
102.51 |
102.52 |
-1.11 |
880 |
11,675 |
+20 |
Hover/Click |
Mar23 |
220815 |
104.13 |
104.38 |
103.27 |
103.27 |
-1.11 |
31 |
1,126 |
+9 |
Hover/Click |
Total Volume and Open Interest |
218,767 |
693,832 |
-978 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Sep22 |
220815 |
500.50 |
501.38 |
496.50 |
499.75 |
-1.00 |
44,577 |
200,865 |
+2,177 |
Hover/Click |
Dec22 |
220815 |
491.50 |
492.63 |
488.00 |
491.00 |
-1.00 |
0 |
509 |
+0 |
Hover/Click |
Total Volume and Open Interest |
44,586 |
201,374 |
+2,169 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Sep22 |
220815 |
196.30 |
196.30 |
193.70 |
195.15 |
-1.15 |
12,823 |
33,287 |
+3,970 |
Hover/Click |
Oct22 |
220815 |
194.20 |
194.60 |
192.25 |
193.70 |
-1.10 |
255 |
1,277 |
+166 |
|
Nov22 |
220815 |
192.40 |
192.40 |
191.15 |
192.40 |
-1.05 |
0 |
100 |
+0 |
|
Dec22 |
220815 |
191.00 |
191.00 |
191.00 |
191.00 |
-1.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
13,078 |
34,664 |
+4,136 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep22 |
220815 |
140~230 |
142~030 |
140~130 |
141~170 |
+0~300 |
353,754 |
1,162,307 |
+7,146 |
Hover/Click |
Dec22 |
220815 |
140~040 |
141~170 |
139~300 |
141~000 |
+0~300 |
1,227 |
4,348 |
+233 |
Hover/Click |
Mar23 |
220815 |
141~000 |
141~000 |
141~000 |
141~000 |
+0~300 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
354,981 |
1,166,656 |
+7,379 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220815 |
119~110 |
119~310 |
119~045 |
119~225 |
+0~140 |
1,468,557 |
3,450,241 |
-15,877 |
Hover/Click |
Dec22 |
220815 |
119~130 |
120~025 |
119~085 |
119~260 |
+0~140 |
27,200 |
65,207 |
+7,751 |
Hover/Click |
Mar23 |
220815 |
119~260 |
119~260 |
119~260 |
119~260 |
+0~140 |
0 |
10 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,495,757 |
3,515,458 |
-8,126 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220815 |
112~112 |
112~236 |
112~066 |
112~180 |
+0~086 |
980,312 |
3,957,465 |
+43,091 |
Hover/Click |
Dec22 |
220815 |
112~146 |
112~270 |
112~096 |
112~212 |
+0~092 |
23,556 |
55,226 |
+14,042 |
Hover/Click |
Mar23 |
220815 |
112~212 |
112~212 |
112~212 |
112~212 |
+0~092 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,003,868 |
4,012,692 |
+57,133 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220815 |
104~201 |
104~244 |
104~184 |
104~227 |
+0~030 |
565,162 |
2,105,845 |
-33,266 |
Hover/Click |
Dec22 |
220815 |
104~194 |
104~237 |
104~173 |
104~223 |
+0~036 |
2,377 |
20,690 |
+1,345 |
Hover/Click |
Mar23 |
220815 |
104~233 |
104~233 |
104~233 |
104~233 |
+0~036 |
1 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
567,540 |
2,126,536 |
-31,921 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Sep22 |
220815 |
96.643 |
96.665 |
96.628 |
96.652 |
+0.017 |
111,883 |
1,085,882 |
+12,424 |
|
Dec22 |
220815 |
96.090 |
96.140 |
96.075 |
96.115 |
+0.035 |
162,860 |
1,687,088 |
+10,852 |
|
Mar23 |
220815 |
96.070 |
96.155 |
96.055 |
96.125 |
+0.050 |
130,504 |
1,071,954 |
+4,587 |
|
Jun23 |
220815 |
96.165 |
96.255 |
96.140 |
96.225 |
+0.060 |
105,215 |
841,025 |
-7,056 |
|
Sep23 |
220815 |
96.390 |
96.475 |
96.365 |
96.450 |
+0.065 |
112,749 |
792,323 |
-3,726 |
|
Dec23 |
220815 |
96.590 |
96.685 |
96.565 |
96.660 |
+0.075 |
145,741 |
981,672 |
-32,641 |
|
Mar24 |
220815 |
96.795 |
96.885 |
96.765 |
96.865 |
+0.080 |
69,734 |
438,376 |
-7,453 |
|
Jun24 |
220815 |
96.970 |
97.060 |
96.940 |
97.040 |
+0.085 |
41,405 |
419,736 |
-6,906 |
|
Sep24 |
220815 |
97.100 |
97.190 |
97.065 |
97.165 |
+0.085 |
40,737 |
416,230 |
-13,419 |
|
Dec24 |
220815 |
97.190 |
97.280 |
97.155 |
97.255 |
+0.085 |
43,720 |
652,830 |
-5,311 |
|
Mar25 |
220815 |
97.270 |
97.370 |
97.245 |
97.345 |
+0.085 |
38,455 |
236,252 |
-8,750 |
|
Jun25 |
220815 |
97.335 |
97.430 |
97.300 |
97.400 |
+0.085 |
31,821 |
146,617 |
-1,194 |
|
Sep25 |
220815 |
97.360 |
97.460 |
97.330 |
97.435 |
+0.090 |
21,064 |
124,007 |
-200 |
|
Dec25 |
220815 |
97.380 |
97.480 |
97.350 |
97.450 |
+0.090 |
27,692 |
146,713 |
-1,877 |
|
Mar26 |
220815 |
97.385 |
97.485 |
97.355 |
97.460 |
+0.090 |
19,498 |
65,299 |
+827 |
|
Jun26 |
220815 |
97.380 |
97.480 |
97.350 |
97.450 |
+0.085 |
16,521 |
72,458 |
-80 |
|
Sep26 |
220815 |
97.360 |
97.455 |
97.330 |
97.430 |
+0.090 |
21,076 |
102,380 |
+2,109 |
|
Dec26 |
220815 |
97.305 |
97.410 |
97.290 |
97.385 |
+0.090 |
25,202 |
78,631 |
-123 |
|
Total Volume and Open Interest |
1,220,410 |
9,638,632 |
-56,282 |
|
Ultra T-Bond(CBOT) |
Sep22 |
220815 |
153~29 |
155~21 |
153~17 |
154~13 |
+0~16 |
210,008 |
1,334,645 |
+12,232 |
|
Dec22 |
220815 |
154~06 |
155~12 |
153~11 |
154~06 |
+0~16 |
1,411 |
24,179 |
+725 |
|
Mar23 |
220815 |
154~06 |
154~06 |
154~06 |
154~06 |
+0~16 |
|
|
|
|
Total Volume and Open Interest |
211,419 |
1,358,824 |
+12,957 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep22 |
220815 |
129~000 |
129~295 |
128~245 |
129~180 |
+0~210 |
268,174 |
1,196,043 |
+10,915 |
|
Dec22 |
220815 |
128~295 |
129~080 |
128~055 |
128~300 |
+0~225 |
27 |
137 |
+26 |
|
Mar23 |
220815 |
128~300 |
128~300 |
128~300 |
128~300 |
+0~225 |
|
|
|
|
Total Volume and Open Interest |
268,201 |
1,196,180 |
+10,941 |
|
30 Day Federal Funds(CBOT) |
Aug22 |
220815 |
97.668 |
97.670 |
97.665 |
97.668 |
unch |
69,620 |
407,618 |
+11,103 |
|
Sep22 |
220815 |
97.480 |
97.485 |
97.470 |
97.475 |
unch |
19,080 |
170,139 |
-5,629 |
|
Oct22 |
220815 |
97.055 |
97.080 |
97.050 |
97.070 |
+0.015 |
62,516 |
274,821 |
+602 |
|
Nov22 |
220815 |
96.700 |
96.725 |
96.690 |
96.710 |
+0.015 |
31,346 |
221,492 |
-3,659 |
|
Dec22 |
220815 |
96.570 |
96.600 |
96.550 |
96.580 |
+0.020 |
9,293 |
82,471 |
+816 |
|
Jan23 |
220815 |
96.475 |
96.520 |
96.460 |
96.495 |
+0.025 |
38,936 |
203,503 |
-2,040 |
|
Total Volume and Open Interest |
299,028 |
1,638,867 |
+8,488 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Sep22 |
220815 |
150.15 |
150.38 |
150.15 |
150.38 |
-0.10 |
1,454 |
14,407 |
-151 |
Hover/Click |
Dec22 |
220815 |
150.23 |
150.23 |
150.23 |
150.23 |
-0.25 |
|
|
|
Hover/Click |
Mar23 |
220815 |
148.69 |
148.69 |
148.69 |
148.69 |
-0.25 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
|
|
|
|
Euro-Buxl(EUREX) |
Sep22 |
220815 |
179.86 |
183.18 |
178.72 |
182.42 |
+3.36 |
48,335 |
212,564 |
-7,502 |
|
Dec22 |
220815 |
180.52 |
180.82 |
180.52 |
180.82 |
+3.36 |
105 |
205 |
+104 |
|
Mar23 |
220815 |
176.80 |
176.80 |
176.80 |
176.80 |
+3.36 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
48,440 |
212,770 |
-7,398 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep22 |
220815 |
155.65 |
156.88 |
155.08 |
156.70 |
+1.36 |
508,798 |
1,316,347 |
-1,701 |
Hover/Click |
Dec22 |
220815 |
153.03 |
154.22 |
152.53 |
154.05 |
+1.36 |
548 |
5,450 |
+330 |
Hover/Click |
Mar23 |
220815 |
153.75 |
153.75 |
153.75 |
153.75 |
+1.36 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
509,346 |
1,321,797 |
-1,371 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep22 |
220815 |
126.71 |
127.29 |
126.47 |
127.21 |
+0.56 |
374,776 |
1,489,326 |
-112,585 |
Hover/Click |
Dec22 |
220815 |
126.52 |
126.96 |
126.52 |
126.96 |
+0.60 |
3,229 |
3,295 |
-10 |
Hover/Click |
Mar23 |
220815 |
124.90 |
124.90 |
124.90 |
124.90 |
+0.56 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
378,005 |
1,492,621 |
-112,595 |
|
Euro-Schatz(EUREX) |
Sep22 |
220815 |
109.70 |
109.90 |
109.68 |
109.89 |
+0.19 |
373,856 |
2,442,434 |
-76,522 |
|
Dec22 |
220815 |
109.50 |
109.50 |
109.50 |
109.50 |
+0.20 |
5,009 |
7,471 |
+5,009 |
|
Mar23 |
220815 |
109.46 |
109.46 |
109.46 |
109.46 |
+0.19 |
|
|
|
|
Total Volume and Open Interest |
378,865 |
2,449,905 |
-71,513 |
|
3-Mth Euribor(EUREX) |
Sep22 |
220815 |
99.350 |
99.350 |
99.350 |
99.350 |
+0.015 |
0 |
1,186 |
+0 |
|
Dec22 |
220815 |
98.870 |
98.870 |
98.870 |
98.870 |
+0.060 |
0 |
193 |
+0 |
|
Mar23 |
220815 |
98.670 |
98.670 |
98.670 |
98.670 |
+0.095 |
0 |
201 |
+0 |
|
Total Volume and Open Interest |
0 |
3,216 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep22 |
220815 |
116~04 |
117~05 |
115~30 |
116~31 |
+0~32 |
175,262 |
592,671 |
+1,562 |
Hover/Click |
Dec22 |
220815 |
115~30 |
116~03 |
115~30 |
115~32 |
+0~31 |
58 |
137 |
+58 |
Hover/Click |
Total Volume and Open Interest |
175,320 |
592,808 |
+1,620 |
|
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 |
220815 |
99.330 |
99.360 |
99.325 |
99.350 |
+0.020 |
91,347 |
562,318 |
+6,340 |
|
Dec22 |
220815 |
98.780 |
98.875 |
98.750 |
98.870 |
+0.065 |
104,074 |
767,617 |
-1,816 |
|
Mar23 |
220815 |
98.550 |
98.670 |
98.525 |
98.665 |
+0.095 |
75,006 |
643,773 |
+1,869 |
|
Total Volume and Open Interest |
689,374 |
4,713,560 |
-9,291 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep22 |
220815 |
97.33 |
97.36 |
97.33 |
97.36 |
+0.03 |
41,692 |
187,493 |
-8,023 |
|
Dec22 |
220815 |
96.43 |
96.47 |
96.42 |
96.47 |
+0.03 |
32,483 |
211,847 |
+2,300 |
|
Mar23 |
220815 |
96.15 |
96.20 |
96.12 |
96.20 |
+0.03 |
21,539 |
123,406 |
-699 |
|
Jun23 |
220815 |
96.13 |
96.18 |
96.09 |
96.18 |
+0.04 |
17,103 |
97,946 |
-3,593 |
|
Sep23 |
220815 |
96.19 |
96.24 |
96.15 |
96.23 |
+0.03 |
6,859 |
118,222 |
-14 |
|
Dec23 |
220815 |
96.30 |
96.35 |
96.27 |
96.34 |
+0.02 |
5,878 |
77,853 |
+728 |
|
Mar24 |
220815 |
96.39 |
96.44 |
96.37 |
96.43 |
+0.03 |
3,797 |
62,376 |
+155 |
|
Jun24 |
220815 |
96.42 |
96.47 |
96.38 |
96.47 |
+0.03 |
2,551 |
54,559 |
+375 |
|
Sep24 |
220815 |
96.45 |
96.49 |
96.44 |
96.49 |
+0.04 |
146 |
635 |
+120 |
|
Dec24 |
220815 |
96.49 |
96.49 |
96.49 |
96.49 |
+0.04 |
0 |
163 |
+0 |
|
Total Volume and Open Interest |
132,073 |
934,742 |
-8,626 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep22 |
220815 |
96.55 |
96.63 |
96.51 |
96.62 |
+0.07 |
145,805 |
1,004,225 |
+7,754 |
|
Dec22 |
220815 |
96.62 |
96.62 |
96.62 |
96.62 |
+0.07 |
|
|
|
|
Total Volume and Open Interest |
145,805 |
1,004,225 |
+7,754 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep22 |
220815 |
96.81 |
96.86 |
96.77 |
96.86 |
+0.05 |
170,198 |
857,016 |
+14,819 |
|
Dec22 |
220815 |
96.86 |
96.86 |
96.86 |
96.86 |
+0.05 |
|
|
|
|
Total Volume and Open Interest |
170,198 |
857,016 |
+14,819 |
|
Gold(CMX) |
Weekly |
Monthly |
Aug22 |
220815 |
1799.0 |
1799.0 |
1774.7 |
1781.4 |
-17.2 |
1,235 |
4,453 |
+1,004 |
Hover/Click |
Oct22 |
220815 |
1808.2 |
1808.2 |
1777.5 |
1787.9 |
-17.3 |
4,514 |
38,930 |
-140 |
Hover/Click |
Dec22 |
220815 |
1818.9 |
1818.9 |
1787.6 |
1798.1 |
-17.4 |
121,259 |
377,963 |
-686 |
Hover/Click |
Feb23 |
220815 |
1831.4 |
1831.4 |
1801.1 |
1811.2 |
-17.5 |
2,025 |
18,816 |
+698 |
Hover/Click |
Apr23 |
220815 |
1838.0 |
1842.0 |
1814.8 |
1823.5 |
-17.5 |
596 |
7,501 |
+49 |
Hover/Click |
Jun23 |
220815 |
1854.0 |
1854.0 |
1826.0 |
1834.8 |
-17.5 |
137 |
4,123 |
+29 |
Hover/Click |
Aug23 |
220815 |
1851.0 |
1851.0 |
1838.4 |
1846.1 |
-17.5 |
147 |
1,268 |
+120 |
Hover/Click |
Oct23 |
220815 |
1857.3 |
1857.3 |
1857.3 |
1857.3 |
-17.4 |
0 |
51 |
+0 |
Hover/Click |
Dec23 |
220815 |
1867.7 |
1867.7 |
1867.7 |
1867.7 |
-17.4 |
0 |
1,021 |
+0 |
Hover/Click |
Feb24 |
220815 |
1878.0 |
1878.0 |
1878.0 |
1878.0 |
-17.3 |
|
|
|
Hover/Click |
Apr24 |
220815 |
1887.0 |
1887.0 |
1887.0 |
1887.0 |
-17.3 |
|
|
|
Hover/Click |
Jun24 |
220815 |
1895.9 |
1895.9 |
1895.9 |
1895.9 |
-17.3 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
131,831 |
457,982 |
+1,985 |
|
Silver(CMX) |
Weekly |
Monthly |
Sep22 |
220815 |
2080.5 |
2087.0 |
2002.0 |
2027.2 |
-42.6 |
56,532 |
68,669 |
-3,842 |
Hover/Click |
Dec22 |
220815 |
2098.0 |
2102.0 |
2017.0 |
2041.2 |
-43.3 |
18,290 |
71,842 |
+8,690 |
Hover/Click |
Mar23 |
220815 |
2110.5 |
2110.5 |
2040.0 |
2058.9 |
-43.9 |
872 |
5,571 |
+46 |
Hover/Click |
May23 |
220815 |
2056.5 |
2074.5 |
2051.0 |
2073.2 |
-43.7 |
341 |
1,076 |
+165 |
Hover/Click |
Jul23 |
220815 |
2088.2 |
2088.2 |
2088.2 |
2088.2 |
-43.7 |
5 |
187 |
+1 |
Hover/Click |
Sep23 |
220815 |
2103.3 |
2103.3 |
2103.3 |
2103.3 |
-43.7 |
3 |
68 |
+2 |
Hover/Click |
Dec23 |
220815 |
2123.7 |
2123.7 |
2123.7 |
2123.7 |
-43.5 |
0 |
190 |
+0 |
Hover/Click |
Total Volume and Open Interest |
76,187 |
148,647 |
+5,022 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct22 |
220815 |
964.0 |
966.0 |
919.5 |
933.6 |
-25.8 |
20,484 |
54,829 |
-2,733 |
Hover/Click |
Jan23 |
220815 |
965.2 |
965.2 |
922.4 |
935.1 |
-25.8 |
570 |
4,623 |
+220 |
Hover/Click |
Apr23 |
220815 |
938.2 |
938.2 |
938.2 |
938.2 |
-25.5 |
0 |
212 |
+0 |
Hover/Click |
Jul23 |
220815 |
945.2 |
945.2 |
945.2 |
945.2 |
-25.5 |
0 |
37 |
+0 |
Hover/Click |
Total Volume and Open Interest |
21,057 |
59,707 |
-2,514 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep22 |
220815 |
2224.50 |
2234.50 |
2129.50 |
2158.30 |
-61.10 |
1,542 |
4,420 |
+25 |
Hover/Click |
Dec22 |
220815 |
2232.50 |
2232.50 |
2144.50 |
2168.90 |
-61.50 |
375 |
3,715 |
+181 |
Hover/Click |
Mar23 |
220815 |
2168.60 |
2168.60 |
2168.60 |
2168.60 |
-61.50 |
2 |
6 |
-1 |
Hover/Click |
Total Volume and Open Interest |
1,919 |
8,142 |
+205 |
|
Copper(CMX) |
Weekly |
Monthly |
Sep22 |
220815 |
367.60 |
367.85 |
354.60 |
361.75 |
-5.10 |
72,106 |
85,800 |
-3,800 |
Hover/Click |
Dec22 |
220815 |
368.65 |
369.00 |
355.80 |
362.65 |
-5.25 |
27,851 |
69,920 |
+3,859 |
Hover/Click |
Mar23 |
220815 |
367.90 |
368.75 |
357.00 |
363.40 |
-5.15 |
4,290 |
22,850 |
+1,357 |
Hover/Click |
May23 |
220815 |
367.85 |
367.85 |
357.40 |
363.55 |
-4.90 |
1,072 |
4,582 |
+335 |
Hover/Click |
Jul23 |
220815 |
359.45 |
363.60 |
359.10 |
363.60 |
-4.80 |
80 |
397 |
-6 |
Hover/Click |
Total Volume and Open Interest |
106,066 |
192,270 |
+1,849 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep22 |
220815 |
33708 |
33924 |
33485 |
33873 |
+155 |
172,618 |
76,792 |
+233 |
Hover/Click |
Dec22 |
220815 |
33734 |
34007 |
33560 |
33970 |
+165 |
135 |
593 |
+34 |
Hover/Click |
Mar23 |
220815 |
34107 |
34107 |
34107 |
34107 |
+155 |
0 |
1 |
+0 |
Hover/Click |
Jun23 |
220815 |
34193 |
34193 |
34193 |
34193 |
+155 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
172,753 |
77,386 |
+267 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep22 |
220815 |
4277.00 |
4304.75 |
4249.00 |
4298.25 |
+17.25 |
1,598,130 |
2,251,428 |
-16,612 |
Hover/Click |
Dec22 |
220815 |
4297.75 |
4322.50 |
4267.50 |
4316.75 |
+17.50 |
9,036 |
42,409 |
+4,268 |
Hover/Click |
Mar23 |
220815 |
4316.75 |
4350.00 |
4295.50 |
4344.75 |
+17.50 |
298 |
6,260 |
+13 |
Hover/Click |
Jun23 |
220815 |
4372.75 |
4372.75 |
4372.75 |
4372.75 |
+17.75 |
40 |
1,298 |
+40 |
Hover/Click |
Total Volume and Open Interest |
1,607,504 |
2,303,660 |
-12,291 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep22 |
220815 |
13571.50 |
13706.00 |
13495.25 |
13681.25 |
+103.50 |
614,816 |
258,671 |
-1,088 |
Hover/Click |
Dec22 |
220815 |
13645.50 |
13787.25 |
13578.75 |
13762.00 |
+104.75 |
1,032 |
4,300 |
+336 |
Hover/Click |
Mar23 |
220815 |
13770.00 |
13890.75 |
13701.75 |
13875.00 |
+103.00 |
86 |
93 |
+32 |
Hover/Click |
Total Volume and Open Interest |
615,934 |
263,065 |
-720 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep22 |
220815 |
2611.60 |
2623.90 |
2592.80 |
2620.10 |
+3.60 |
13,356 |
49,688 |
-1,187 |
Hover/Click |
Dec22 |
220815 |
2625.90 |
2626.90 |
2607.40 |
2625.90 |
+1.80 |
5 |
4 |
+2 |
Hover/Click |
Mar23 |
220815 |
2630.70 |
2630.70 |
2630.70 |
2630.70 |
+3.80 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
13,361 |
49,692 |
-1,185 |
|
Volatility Index(CBOE) |
Aug22 |
220815 |
21.35 |
21.62 |
20.35 |
20.43 |
-0.76 |
61,083 |
61,494 |
-9,786 |
|
Sep22 |
220815 |
23.55 |
23.95 |
23.05 |
23.20 |
-0.42 |
72,599 |
171,878 |
+9,568 |
|
Oct22 |
220815 |
25.20 |
25.45 |
24.75 |
24.86 |
-0.36 |
22,968 |
38,482 |
+4,585 |
|
Nov22 |
220815 |
26.15 |
26.35 |
25.80 |
25.87 |
-0.29 |
8,673 |
27,536 |
+642 |
|
Total Volume and Open Interest |
175,021 |
356,085 |
+5,995 |
|
S & P 600(CME) |
Sep22 |
220815 |
1293.40 |
1293.40 |
1293.40 |
1293.40 |
+4.80 |
|
|
|
|
Dec22 |
220815 |
1296.60 |
1296.60 |
1296.60 |
1296.60 |
+4.80 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep22 |
220815 |
2016.00 |
2024.90 |
1995.30 |
2023.80 |
+6.90 |
197,304 |
535,852 |
-5,951 |
Hover/Click |
Dec22 |
220815 |
2022.20 |
2030.90 |
2003.00 |
2030.40 |
+6.80 |
82 |
4,404 |
+28 |
Hover/Click |
Mar23 |
220815 |
2039.80 |
2039.80 |
2028.60 |
2039.80 |
+4.80 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
197,386 |
540,259 |
-5,923 |
|
Nikkei 225(CME) |
Sep22 |
220815 |
28775 |
28910 |
28640 |
28890 |
+165 |
3,224 |
14,118 |
-134 |
|
Dec22 |
220815 |
28700 |
28735 |
28490 |
28735 |
+190 |
40 |
78 |
+33 |
|
Total Volume and Open Interest |
3,264 |
14,196 |
-101 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Sep22 |
220815 |
28515 |
28895 |
28505 |
28860 |
+705 |
39,208 |
129,201 |
-2,365 |
|
Dec22 |
220815 |
28500 |
28650 |
28500 |
28635 |
+710 |
2 |
13,198 |
+0 |
|
Mar23 |
220815 |
28575 |
28575 |
28575 |
28575 |
+710 |
0 |
346 |
+0 |
|
Total Volume and Open Interest |
|
|
|
|
Nikkei 225 Mini(JPX) |
Sep22 |
220815 |
28700 |
28890 |
28635 |
28860 |
+320 |
610,409 |
440,021 |
-7,423 |
|
Dec22 |
220815 |
28330 |
28655 |
28325 |
28620 |
+890 |
22,239 |
22,998 |
+678 |
|
Mar23 |
220815 |
28230 |
28580 |
28230 |
28550 |
+900 |
388 |
1,960 |
+16 |
|
Total Volume and Open Interest |
431,776 |
583,324 |
+20,578 |
|
Nikkei 225(JPX) |
Sep22 |
220815 |
28700 |
28890 |
28630 |
28860 |
+320 |
34,368 |
224,880 |
+549 |
|
Dec22 |
220815 |
28470 |
28650 |
28410 |
28620 |
+310 |
421 |
36,811 |
-173 |
|
Mar23 |
220815 |
28480 |
28550 |
28410 |
28550 |
+320 |
4 |
6,571 |
+0 |
|
Total Volume and Open Interest |
34,793 |
318,523 |
+747 |
|
Nikkei 225(CME) Yen |
Sep22 |
220815 |
28760 |
28900 |
28625 |
28880 |
+170 |
19,648 |
59,725 |
+1,610 |
|
Dec22 |
220815 |
28590 |
28660 |
28405 |
28650 |
+170 |
53 |
109 |
+32 |
|
Mar23 |
220815 |
28590 |
28590 |
28590 |
28590 |
+160 |
|
|
|
|
Total Volume and Open Interest |
19,701 |
59,834 |
+1,642 |
|
Nikkei 225(CME) e-Mini Yen |
Sep22 |
220815 |
28880 |
28880 |
28880 |
28880 |
+170 |
|
|
|
|
Dec22 |
220815 |
28650 |
28650 |
28650 |
28650 |
+170 |
|
|
|
|
Mar23 |
220815 |
28590 |
28590 |
28590 |
28590 |
+160 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Aug22 |
220815 |
6588.0 |
6603.0 |
6533.0 |
6571.0 |
+17.0 |
47,160 |
243,934 |
+4,676 |
|
Sep22 |
220815 |
6590.5 |
6602.0 |
6533.0 |
6569.5 |
+17.0 |
3,151 |
14,270 |
+35 |
|
Oct22 |
220815 |
6574.5 |
6585.5 |
6563.5 |
6563.5 |
+16.5 |
0 |
30 |
+24 |
|
Dec22 |
220815 |
6572.0 |
6575.0 |
6555.5 |
6555.5 |
+14.0 |
0 |
14,528 |
+0 |
|
Mar23 |
220815 |
6560.5 |
6560.5 |
6560.5 |
6560.5 |
+14.0 |
|
|
|
|
Jun23 |
220815 |
6444.5 |
6444.5 |
6444.5 |
6444.5 |
+14.5 |
|
|
|
|
Total Volume and Open Interest |
50,311 |
272,765 |
+4,735 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Aug22 |
220815 |
20116 |
20255 |
19868 |
20034 |
-95 |
117,920 |
110,847 |
-7,327 |
|
Sep22 |
220815 |
19910 |
20166 |
19799 |
19956 |
-100 |
1,084 |
13,990 |
+75 |
|
Oct22 |
220815 |
20003 |
20003 |
20003 |
20003 |
-95 |
1 |
2 |
-1 |
|
Total Volume and Open Interest |
119,279 |
137,503 |
-7,319 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep22 |
220815 |
13862.0 |
13870.0 |
13729.0 |
13805.0 |
+1.0 |
47,852 |
95,155 |
+534 |
|
Dec22 |
220815 |
13810.0 |
13872.0 |
13756.0 |
13817.0 |
unch |
35 |
130 |
+19 |
|
Mar23 |
220815 |
13855.0 |
13855.0 |
13855.0 |
13855.0 |
+2.0 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
47,887 |
95,295 |
+553 |
|
Mini-DAX(EUREX) |
Sep22 |
220815 |
13854.0 |
13870.0 |
13730.0 |
13805.0 |
+1.0 |
27,659 |
15,121 |
-4 |
|
Dec22 |
220815 |
13811.0 |
13866.0 |
13774.0 |
13817.0 |
unch |
14 |
152 |
+0 |
|
Mar23 |
220815 |
13855.0 |
13855.0 |
13855.0 |
13855.0 |
+2.0 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
27,673 |
15,274 |
-4 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep22 |
220815 |
3799 |
3807 |
3758 |
3786 |
+7 |
649,214 |
4,206,379 |
-171,555 |
|
Dec22 |
220815 |
3775 |
3795 |
3770 |
3777 |
+7 |
2,740 |
249,010 |
-565 |
|
Mar23 |
220815 |
3772 |
3772 |
3772 |
3772 |
+6 |
30 |
6,118 |
+0 |
|
Total Volume and Open Interest |
651,984 |
4,471,946 |
-172,120 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep22 |
220815 |
11160 |
11218 |
11101 |
11156 |
+23 |
28,019 |
175,144 |
+1,958 |
|
Dec22 |
220815 |
11170 |
11180 |
11150 |
11150 |
+22 |
5 |
412 |
+1 |
|
Mar23 |
220815 |
11059 |
11059 |
11059 |
11059 |
+23 |
|
|
|
|
Total Volume and Open Interest |
28,024 |
175,556 |
+1,959 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep22 |
220815 |
7516.00 |
7523.50 |
7444.00 |
7487.00 |
+3.00 |
90,209 |
647,381 |
+3,345 |
|
Dec22 |
220815 |
7460.00 |
7520.00 |
7460.00 |
7494.50 |
+0.50 |
4 |
2,444 |
+0 |
|
Mar23 |
220815 |
7488.50 |
7488.50 |
7488.50 |
7488.50 |
+0.50 |
|
|
|
|
Total Volume and Open Interest |
90,213 |
649,825 |
+3,345 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep22 |
220815 |
6936.0 |
6981.0 |
6926.0 |
6974.0 |
+40.0 |
46,269 |
228,437 |
+377 |
|
Dec22 |
220815 |
6985.0 |
6985.0 |
6985.0 |
6985.0 |
+40.0 |
42 |
562 |
-32 |
|
Mar23 |
220815 |
6918.0 |
6918.0 |
6918.0 |
6918.0 |
+40.0 |
|
|
|
|
Total Volume and Open Interest |
46,322 |
229,069 |
+351 |
|
FTSE MIB(ISE) |
Sep22 |
220812 |
22905.00 |
23190.00 |
22835.00 |
22977.00 |
+123.00 |
14,981 |
88,189 |
+2,244 |
|
Dec22 |
220812 |
22825.00 |
23000.00 |
22720.00 |
22825.00 |
+121.00 |
23 |
957 |
+17 |
|
Mar23 |
220812 |
22673.00 |
22673.00 |
22673.00 |
22673.00 |
+121.00 |
|
|
|
|
Total Volume and Open Interest |
15,004 |
89,146 |
+2,261 |
|
KOSPI 200(KFE) |
Sep22 |
220812 |
329.15 |
331.50 |
329.05 |
330.70 |
+0.50 |
189,795 |
314,238 |
+5,429 |
|
Dec22 |
220812 |
330.35 |
332.50 |
330.35 |
331.80 |
+0.50 |
281 |
20,398 |
+9 |
|
Mar23 |
220812 |
328.20 |
328.20 |
328.20 |
328.20 |
unch |
0 |
4,803 |
+0 |
|
Total Volume and Open Interest |
190,078 |
361,441 |
+5,438 |
|
GSCI(CME) |
Weekly |
Monthly |
Sep22 |
220815 |
657.60 |
658.75 |
649.00 |
658.75 |
-12.50 |
465 |
1,834 |
+381 |
|
Oct22 |
220815 |
661.25 |
661.25 |
661.25 |
661.25 |
-12.50 |
|
|
|
|
Nov22 |
220815 |
663.75 |
663.75 |
663.75 |
663.75 |
|
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|