|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu August 18, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Sep22 |
220818 |
1475.00 |
1499.75 |
1467.25 |
1495.50 |
+20.25 |
12,286 |
24,226 |
-1,865 |
Hover/Click |
Nov22 |
220818 |
1390.00 |
1413.00 |
1376.50 |
1405.25 |
+15.25 |
93,291 |
314,354 |
-3,450 |
Hover/Click |
Jan23 |
220818 |
1396.00 |
1418.75 |
1383.75 |
1411.50 |
+15.00 |
19,317 |
80,790 |
+2,409 |
Hover/Click |
Mar23 |
220818 |
1399.25 |
1420.00 |
1386.75 |
1413.00 |
+13.25 |
13,671 |
64,953 |
-8 |
Hover/Click |
May23 |
220818 |
1401.25 |
1422.25 |
1390.00 |
1414.75 |
+12.50 |
7,564 |
43,744 |
+1,257 |
Hover/Click |
Jul23 |
220818 |
1402.00 |
1421.00 |
1389.25 |
1413.75 |
+12.50 |
5,693 |
41,967 |
+1,192 |
Hover/Click |
Aug23 |
220818 |
1374.00 |
1399.75 |
1372.25 |
1395.50 |
+12.50 |
597 |
1,065 |
+27 |
Hover/Click |
Sep23 |
220818 |
1337.50 |
1361.00 |
1337.00 |
1357.50 |
+14.75 |
360 |
1,111 |
-80 |
Hover/Click |
Nov23 |
220818 |
1329.75 |
1346.00 |
1313.75 |
1342.25 |
+16.25 |
2,687 |
19,912 |
+906 |
Hover/Click |
Jan24 |
220818 |
1328.75 |
1348.00 |
1327.75 |
1345.25 |
+16.25 |
24 |
818 |
+4 |
Hover/Click |
Mar24 |
220818 |
1337.50 |
1339.00 |
1337.50 |
1337.50 |
+16.00 |
23 |
233 |
+5 |
Hover/Click |
May24 |
220818 |
1333.50 |
1334.25 |
1333.50 |
1333.50 |
+15.50 |
19 |
944 |
-9 |
Hover/Click |
Jul24 |
220818 |
1331.75 |
1331.75 |
1331.75 |
1331.75 |
+14.50 |
0 |
118 |
+0 |
Hover/Click |
Aug24 |
220818 |
1321.25 |
1321.25 |
1321.25 |
1321.25 |
+14.50 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
155,545 |
595,095 |
+387 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Sep22 |
220818 |
441.00 |
450.50 |
440.60 |
449.40 |
+8.80 |
22,148 |
51,274 |
-3,857 |
Hover/Click |
Oct22 |
220818 |
405.80 |
416.40 |
404.50 |
413.00 |
+7.20 |
19,037 |
49,526 |
-155 |
Hover/Click |
Dec22 |
220818 |
400.80 |
411.30 |
399.00 |
407.90 |
+7.30 |
44,391 |
189,450 |
+1,657 |
Hover/Click |
Jan23 |
220818 |
397.40 |
407.40 |
395.50 |
403.90 |
+6.50 |
12,451 |
49,019 |
+312 |
Hover/Click |
Mar23 |
220818 |
391.00 |
400.40 |
388.60 |
397.10 |
+6.10 |
9,309 |
34,952 |
+1,257 |
Hover/Click |
May23 |
220818 |
388.10 |
397.10 |
385.50 |
393.50 |
+5.40 |
4,788 |
18,141 |
+66 |
Hover/Click |
Jul23 |
220818 |
388.00 |
396.30 |
385.10 |
393.10 |
+5.20 |
2,508 |
12,076 |
+106 |
Hover/Click |
Aug23 |
220818 |
384.50 |
392.30 |
383.30 |
390.10 |
+5.60 |
894 |
2,442 |
+224 |
Hover/Click |
Sep23 |
220818 |
380.00 |
387.50 |
377.50 |
385.60 |
+5.60 |
400 |
2,104 |
+136 |
Hover/Click |
Oct23 |
220818 |
374.00 |
380.80 |
372.80 |
379.50 |
+5.50 |
177 |
1,210 |
-1 |
Hover/Click |
Total Volume and Open Interest |
116,340 |
414,099 |
-285 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Sep22 |
220818 |
67.56 |
67.88 |
65.34 |
66.26 |
-1.15 |
18,467 |
50,838 |
-2,223 |
Hover/Click |
Oct22 |
220818 |
66.05 |
66.44 |
63.89 |
64.80 |
-1.27 |
15,842 |
47,898 |
+922 |
Hover/Click |
Dec22 |
220818 |
65.66 |
65.99 |
63.38 |
64.27 |
-1.33 |
44,841 |
140,319 |
+1,601 |
Hover/Click |
Jan23 |
220818 |
65.10 |
65.52 |
62.97 |
63.82 |
-1.32 |
10,151 |
45,561 |
+1,304 |
Hover/Click |
Mar23 |
220818 |
64.50 |
64.86 |
62.37 |
63.20 |
-1.26 |
8,362 |
37,295 |
+335 |
Hover/Click |
May23 |
220818 |
63.83 |
64.07 |
61.73 |
62.56 |
-1.18 |
4,143 |
31,815 |
+476 |
Hover/Click |
Jul23 |
220818 |
63.25 |
63.25 |
60.93 |
61.75 |
-1.12 |
3,252 |
31,005 |
-8 |
Hover/Click |
Aug23 |
220818 |
61.37 |
62.18 |
60.30 |
60.85 |
-1.02 |
481 |
1,812 |
+119 |
Hover/Click |
Sep23 |
220818 |
59.75 |
60.85 |
59.65 |
60.06 |
-0.96 |
120 |
1,621 |
+31 |
Hover/Click |
Oct23 |
220818 |
59.87 |
60.16 |
58.74 |
59.32 |
-0.91 |
77 |
1,582 |
+17 |
Hover/Click |
Total Volume and Open Interest |
105,865 |
401,326 |
+2,592 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov22 |
220818 |
813.2 |
819.0 |
794.8 |
815.4 |
-0.2 |
12,585 |
77,636 |
+1,919 |
Hover/Click |
Jan23 |
220818 |
820.0 |
828.2 |
803.1 |
824.4 |
unch |
5,871 |
36,757 |
+1,464 |
Hover/Click |
Mar23 |
220818 |
827.1 |
834.8 |
810.0 |
831.4 |
+0.2 |
1,292 |
14,285 |
+59 |
Hover/Click |
May23 |
220818 |
832.9 |
837.8 |
814.6 |
836.1 |
+1.1 |
602 |
9,594 |
+294 |
Hover/Click |
Jul23 |
220818 |
834.9 |
840.1 |
816.5 |
838.6 |
+1.1 |
170 |
6,243 |
+0 |
Hover/Click |
Total Volume and Open Interest |
20,677 |
150,504 |
+3,783 |
|
Corn(CBOT) |
Weekly |
Monthly |
Sep22 |
220818 |
615.00 |
624.00 |
608.25 |
619.75 |
+4.75 |
67,190 |
161,709 |
-6,502 |
Hover/Click |
Dec22 |
220818 |
612.00 |
620.50 |
604.00 |
615.75 |
+3.75 |
116,066 |
695,262 |
+1,577 |
Hover/Click |
Mar23 |
220818 |
619.00 |
627.25 |
611.50 |
622.75 |
+3.50 |
20,008 |
159,046 |
+2,905 |
Hover/Click |
May23 |
220818 |
622.50 |
629.75 |
614.75 |
625.25 |
+3.00 |
8,862 |
82,468 |
+965 |
Hover/Click |
Jul23 |
220818 |
620.25 |
627.50 |
613.25 |
623.00 |
+2.25 |
9,117 |
104,916 |
+916 |
Hover/Click |
Sep23 |
220818 |
588.00 |
595.25 |
583.00 |
592.25 |
+3.75 |
2,730 |
32,233 |
+342 |
Hover/Click |
Dec23 |
220818 |
580.50 |
587.75 |
575.50 |
585.50 |
+5.00 |
4,565 |
71,116 |
+1,215 |
Hover/Click |
Mar24 |
220818 |
585.00 |
595.50 |
583.00 |
593.00 |
+5.00 |
88 |
3,484 |
+18 |
Hover/Click |
May24 |
220818 |
589.50 |
598.75 |
587.00 |
596.50 |
+5.00 |
35 |
997 |
+23 |
Hover/Click |
Jul24 |
220818 |
590.00 |
597.25 |
586.50 |
595.25 |
+5.00 |
47 |
751 |
+32 |
Hover/Click |
Total Volume and Open Interest |
228,760 |
1,316,462 |
+1,496 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Sep22 |
220818 |
764.75 |
766.50 |
725.75 |
731.50 |
-31.75 |
25,480 |
63,625 |
-4,962 |
Hover/Click |
Dec22 |
220818 |
781.75 |
783.50 |
743.25 |
749.00 |
-31.50 |
30,847 |
148,294 |
+3,755 |
Hover/Click |
Mar23 |
220818 |
798.25 |
799.00 |
760.25 |
766.00 |
-30.00 |
4,971 |
42,555 |
-337 |
Hover/Click |
May23 |
220818 |
807.00 |
809.00 |
771.00 |
776.75 |
-29.00 |
1,960 |
10,799 |
+137 |
Hover/Click |
Jul23 |
220818 |
807.75 |
808.00 |
773.25 |
778.75 |
-26.75 |
1,212 |
30,989 |
+95 |
Hover/Click |
Sep23 |
220818 |
806.50 |
811.75 |
778.75 |
783.25 |
-25.75 |
253 |
4,682 |
+51 |
Hover/Click |
Total Volume and Open Interest |
64,906 |
313,237 |
-1,218 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Sep22 |
220818 |
851.75 |
853.50 |
807.50 |
812.50 |
-38.50 |
9,797 |
27,461 |
-2,860 |
Hover/Click |
Dec22 |
220818 |
854.75 |
855.50 |
808.50 |
815.25 |
-37.75 |
13,380 |
77,964 |
+536 |
Hover/Click |
Mar23 |
220818 |
857.25 |
857.25 |
811.75 |
817.75 |
-37.75 |
4,532 |
30,932 |
-222 |
Hover/Click |
May23 |
220818 |
857.50 |
857.75 |
813.50 |
820.00 |
-36.25 |
2,007 |
8,326 |
-456 |
Hover/Click |
Jul23 |
220818 |
844.25 |
850.25 |
808.75 |
815.00 |
-34.25 |
607 |
8,514 |
+46 |
Hover/Click |
Sep23 |
220818 |
830.00 |
830.75 |
808.75 |
814.75 |
-33.00 |
67 |
1,998 |
+7 |
Hover/Click |
Dec23 |
220818 |
832.75 |
832.75 |
812.25 |
818.00 |
-31.25 |
50 |
931 |
+10 |
Hover/Click |
Total Volume and Open Interest |
30,440 |
156,392 |
-2,939 |
|
Wheat(MGE) |
Weekly |
Monthly |
Sep22 |
220818 |
883.00 |
884.50 |
850.00 |
852.75 |
-30.75 |
2,572 |
15,026 |
-492 |
Hover/Click |
Dec22 |
220818 |
893.75 |
895.00 |
861.75 |
864.75 |
-29.50 |
2,903 |
28,047 |
-312 |
Hover/Click |
Mar23 |
220818 |
907.00 |
907.00 |
875.75 |
878.25 |
-28.00 |
519 |
9,015 |
+206 |
Hover/Click |
May23 |
220818 |
915.00 |
915.00 |
885.25 |
887.00 |
-27.25 |
105 |
2,554 |
-4 |
Hover/Click |
Jul23 |
220818 |
905.00 |
905.00 |
888.75 |
890.00 |
-26.50 |
50 |
883 |
+0 |
Hover/Click |
Sep23 |
220818 |
900.00 |
900.00 |
870.00 |
871.75 |
-24.25 |
14 |
1,056 |
+0 |
Hover/Click |
Total Volume and Open Interest |
6,165 |
56,844 |
-602 |
|
Oats(CBOT) |
Weekly |
Monthly |
Sep22 |
220818 |
428.50 |
430.00 |
403.75 |
412.75 |
-19.00 |
10 |
273 |
-8 |
Hover/Click |
Dec22 |
220818 |
404.00 |
404.00 |
375.00 |
381.00 |
-23.25 |
167 |
2,145 |
+14 |
Hover/Click |
Mar23 |
220818 |
404.00 |
404.00 |
379.00 |
384.25 |
-22.25 |
0 |
310 |
+0 |
Hover/Click |
May23 |
220818 |
385.00 |
386.50 |
385.00 |
386.50 |
-22.25 |
0 |
25 |
+0 |
Hover/Click |
Total Volume and Open Interest |
177 |
2,789 |
+6 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Sep22 |
220818 |
16.66 |
16.69 |
16.50 |
16.56 |
-0.11 |
279 |
6,942 |
-128 |
Hover/Click |
Nov22 |
220818 |
16.95 |
16.99 |
16.80 |
16.85 |
-0.10 |
193 |
1,800 |
+119 |
Hover/Click |
Jan23 |
220818 |
17.08 |
17.08 |
17.07 |
17.07 |
-0.05 |
0 |
58 |
+0 |
Hover/Click |
Mar23 |
220818 |
17.17 |
17.17 |
17.17 |
17.17 |
-0.02 |
0 |
26 |
+0 |
Hover/Click |
Total Volume and Open Interest |
472 |
8,826 |
-9 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Aug22 |
220818 |
141.785 |
142.000 |
141.200 |
141.285 |
-0.465 |
1,525 |
5,048 |
-669 |
Hover/Click |
Oct22 |
220818 |
145.800 |
145.950 |
144.650 |
144.750 |
-1.100 |
26,523 |
116,745 |
+2,527 |
Hover/Click |
Dec22 |
220818 |
151.330 |
151.630 |
150.485 |
150.550 |
-0.950 |
11,252 |
61,421 |
+1,021 |
Hover/Click |
Feb23 |
220818 |
155.500 |
155.880 |
154.800 |
154.850 |
-0.900 |
5,400 |
40,259 |
+301 |
Hover/Click |
Apr23 |
220818 |
158.700 |
158.785 |
158.035 |
158.100 |
-0.600 |
2,796 |
27,047 |
+230 |
Hover/Click |
Jun23 |
220818 |
153.750 |
153.785 |
153.300 |
153.380 |
-0.370 |
1,010 |
8,988 |
+251 |
Hover/Click |
Total Volume and Open Interest |
49,282 |
264,299 |
+3,948 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug22 |
220818 |
183.150 |
183.330 |
181.285 |
181.535 |
-1.715 |
1,529 |
3,631 |
-548 |
Hover/Click |
Sep22 |
220818 |
186.750 |
187.350 |
184.900 |
185.285 |
-1.845 |
5,194 |
10,665 |
+49 |
Hover/Click |
Oct22 |
220818 |
189.500 |
189.800 |
187.350 |
187.685 |
-1.865 |
4,779 |
13,615 |
+361 |
Hover/Click |
Nov22 |
220818 |
190.700 |
191.285 |
189.250 |
189.500 |
-1.535 |
2,055 |
7,913 |
+128 |
Hover/Click |
Jan23 |
220818 |
191.000 |
191.500 |
189.785 |
190.300 |
-0.985 |
851 |
5,481 |
+89 |
Hover/Click |
Mar23 |
220818 |
192.450 |
192.630 |
190.800 |
191.580 |
-0.605 |
239 |
1,196 |
+33 |
Hover/Click |
Apr23 |
220818 |
194.000 |
194.850 |
193.035 |
194.000 |
-0.185 |
99 |
685 |
-4 |
Hover/Click |
Total Volume and Open Interest |
14,781 |
43,989 |
+123 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Oct22 |
220818 |
97.480 |
97.530 |
93.300 |
93.300 |
-4.750 |
26,118 |
95,655 |
-3,326 |
Hover/Click |
Dec22 |
220818 |
88.000 |
88.000 |
85.000 |
85.180 |
-3.250 |
7,957 |
70,719 |
+397 |
Hover/Click |
Feb23 |
220818 |
90.900 |
90.950 |
88.580 |
88.730 |
-2.370 |
6,850 |
32,495 |
+309 |
Hover/Click |
Apr23 |
220818 |
93.930 |
93.980 |
92.050 |
92.500 |
-1.480 |
1,927 |
20,298 |
+104 |
Hover/Click |
May23 |
220818 |
96.480 |
96.530 |
95.550 |
96.180 |
-1.120 |
7 |
512 |
+3 |
|
Jun23 |
220818 |
101.900 |
101.900 |
100.550 |
100.750 |
-1.150 |
1,176 |
9,448 |
+135 |
Hover/Click |
Jul23 |
220818 |
101.500 |
101.530 |
100.280 |
100.400 |
-1.100 |
181 |
2,463 |
+52 |
Hover/Click |
Aug23 |
220818 |
99.600 |
99.680 |
98.300 |
98.580 |
-1.020 |
98 |
1,173 |
+2 |
Hover/Click |
Total Volume and Open Interest |
44,333 |
234,010 |
-2,314 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Aug22 |
220818 |
20.07 |
20.12 |
20.05 |
20.08 |
-0.09 |
93 |
4,186 |
-40 |
Hover/Click |
Sep22 |
220818 |
20.61 |
20.66 |
20.16 |
20.26 |
-0.41 |
921 |
5,729 |
-170 |
Hover/Click |
Oct22 |
220818 |
20.64 |
20.80 |
20.27 |
20.30 |
-0.50 |
353 |
4,920 |
+168 |
Hover/Click |
Nov22 |
220818 |
21.28 |
21.28 |
20.96 |
21.00 |
-0.46 |
97 |
3,794 |
+13 |
Hover/Click |
Dec22 |
220818 |
21.02 |
21.05 |
20.85 |
20.85 |
-0.37 |
98 |
3,221 |
+10 |
Hover/Click |
Jan23 |
220818 |
20.48 |
20.48 |
20.40 |
20.41 |
-0.16 |
34 |
1,759 |
+15 |
Hover/Click |
Feb23 |
220818 |
20.11 |
20.19 |
20.11 |
20.12 |
-0.28 |
17 |
1,430 |
+6 |
Hover/Click |
Mar23 |
220818 |
20.10 |
20.10 |
20.10 |
20.10 |
-0.10 |
31 |
1,264 |
+18 |
Hover/Click |
Apr23 |
220818 |
20.05 |
20.05 |
20.05 |
20.05 |
-0.06 |
26 |
928 |
+25 |
Hover/Click |
May23 |
220818 |
20.00 |
20.00 |
20.00 |
20.00 |
unch |
25 |
908 |
+24 |
Hover/Click |
Jun23 |
220818 |
19.90 |
19.90 |
19.90 |
19.90 |
-0.10 |
13 |
734 |
+13 |
Hover/Click |
Jul23 |
220818 |
19.90 |
19.90 |
19.90 |
19.90 |
unch |
13 |
454 |
+2 |
Hover/Click |
Aug23 |
220818 |
19.75 |
19.79 |
19.75 |
19.75 |
unch |
1 |
402 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,731 |
30,457 |
+89 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Sep22 |
220818 |
2400 |
2433 |
2382 |
2402 |
+2 |
9,446 |
22,239 |
-3,742 |
Hover/Click |
Dec22 |
220818 |
2428 |
2454 |
2400 |
2422 |
+1 |
24,507 |
147,251 |
+3,200 |
Hover/Click |
Mar23 |
220818 |
2433 |
2451 |
2402 |
2422 |
-2 |
5,355 |
62,607 |
-27 |
Hover/Click |
May23 |
220818 |
2425 |
2445 |
2397 |
2417 |
-5 |
2,337 |
33,238 |
+392 |
Hover/Click |
Jul23 |
220818 |
2436 |
2450 |
2403 |
2422 |
-5 |
465 |
8,962 |
+102 |
Hover/Click |
Sep23 |
220818 |
2442 |
2456 |
2412 |
2428 |
-6 |
401 |
8,882 |
+57 |
Hover/Click |
Dec23 |
220818 |
2428 |
2446 |
2409 |
2417 |
-6 |
333 |
14,100 |
-12 |
Hover/Click |
Total Volume and Open Interest |
42,917 |
300,186 |
-18 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Sep22 |
220818 |
218.00 |
220.70 |
214.35 |
214.70 |
-2.75 |
11,230 |
21,880 |
-7,819 |
Hover/Click |
Dec22 |
220818 |
214.80 |
217.75 |
211.40 |
211.85 |
-2.55 |
18,937 |
91,290 |
+1,513 |
Hover/Click |
Mar23 |
220818 |
210.40 |
213.40 |
207.25 |
207.65 |
-2.50 |
6,720 |
41,722 |
+806 |
Hover/Click |
May23 |
220818 |
207.80 |
210.75 |
204.65 |
205.05 |
-2.50 |
2,092 |
16,334 |
+240 |
Hover/Click |
Jul23 |
220818 |
206.55 |
207.95 |
202.70 |
203.10 |
-2.45 |
540 |
4,156 |
+66 |
Hover/Click |
Sep23 |
220818 |
204.90 |
206.60 |
201.25 |
201.65 |
-2.55 |
305 |
6,038 |
+64 |
Hover/Click |
Total Volume and Open Interest |
40,088 |
190,302 |
-5,130 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Sep22 |
220818 |
170.00 |
170.00 |
167.00 |
167.85 |
-2.30 |
976 |
5,330 |
-609 |
Hover/Click |
Nov22 |
220818 |
167.50 |
167.50 |
164.60 |
165.20 |
-2.50 |
860 |
4,514 |
+417 |
Hover/Click |
Jan23 |
220818 |
163.00 |
163.05 |
161.55 |
162.70 |
-0.80 |
21 |
1,109 |
-2 |
Hover/Click |
Mar23 |
220818 |
160.25 |
160.80 |
160.20 |
160.80 |
-0.90 |
0 |
99 |
+0 |
Hover/Click |
May23 |
220818 |
159.45 |
159.45 |
159.45 |
159.45 |
-0.50 |
0 |
50 |
+0 |
Hover/Click |
Jul23 |
220818 |
159.45 |
159.45 |
159.45 |
159.45 |
-1.40 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,857 |
11,102 |
-194 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct22 |
220818 |
18.28 |
18.28 |
17.75 |
17.77 |
-0.47 |
47,613 |
300,987 |
+866 |
Hover/Click |
Mar23 |
220818 |
18.28 |
18.28 |
17.75 |
17.77 |
-0.44 |
20,344 |
198,723 |
+1,639 |
Hover/Click |
May23 |
220818 |
17.57 |
17.60 |
17.14 |
17.17 |
-0.40 |
8,212 |
87,754 |
+1,195 |
Hover/Click |
Jul23 |
220818 |
17.17 |
17.20 |
16.84 |
16.86 |
-0.31 |
4,265 |
49,711 |
+18 |
Hover/Click |
Oct23 |
220818 |
17.11 |
17.14 |
16.83 |
16.86 |
-0.26 |
1,803 |
43,908 |
-125 |
Hover/Click |
Mar24 |
220818 |
17.25 |
17.28 |
17.02 |
17.05 |
-0.22 |
770 |
23,147 |
-34 |
Hover/Click |
May24 |
220818 |
16.77 |
16.80 |
16.58 |
16.61 |
-0.18 |
335 |
7,774 |
+44 |
Hover/Click |
Jul24 |
220818 |
16.42 |
16.46 |
16.29 |
16.33 |
-0.14 |
212 |
9,891 |
+114 |
Hover/Click |
Total Volume and Open Interest |
83,649 |
737,535 |
+3,736 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Sep22 |
220818 |
1765 |
1776 |
1757 |
1765 |
+4 |
5,981 |
38,490 |
-942 |
Hover/Click |
Dec22 |
220818 |
1823 |
1841 |
1818 |
1827 |
+8 |
16,569 |
90,712 |
-2,840 |
Hover/Click |
Mar23 |
220818 |
1797 |
1816 |
1794 |
1804 |
+5 |
3,342 |
61,634 |
+49 |
Hover/Click |
May23 |
220818 |
1792 |
1799 |
1778 |
1787 |
+1 |
1,308 |
24,006 |
+543 |
Hover/Click |
Jul23 |
220818 |
1775 |
1795 |
1775 |
1784 |
+1 |
248 |
14,415 |
-3 |
Hover/Click |
Sep23 |
220818 |
1775 |
1795 |
1775 |
1784 |
unch |
258 |
9,346 |
+33 |
Hover/Click |
Dec23 |
220818 |
1767 |
1789 |
1767 |
1777 |
+3 |
270 |
10,262 |
+30 |
Hover/Click |
Total Volume and Open Interest |
28,203 |
251,210 |
-2,944 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Oct22 |
220818 |
549.30 |
550.70 |
538.00 |
538.90 |
-13.10 |
3,073 |
33,711 |
-333 |
Hover/Click |
Dec22 |
220818 |
523.80 |
523.80 |
512.30 |
512.50 |
-13.00 |
1,485 |
16,810 |
+163 |
Hover/Click |
Mar23 |
220818 |
509.50 |
509.50 |
498.90 |
499.80 |
-11.10 |
803 |
12,815 |
+134 |
Hover/Click |
May23 |
220818 |
498.70 |
498.70 |
489.30 |
490.50 |
-11.70 |
207 |
5,158 |
-19 |
Hover/Click |
Aug23 |
220818 |
485.30 |
485.40 |
479.50 |
481.00 |
-12.50 |
88 |
3,699 |
+65 |
Hover/Click |
Total Volume and Open Interest |
5,867 |
76,991 |
+109 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct22 |
220818 |
118.74 |
118.75 |
117.12 |
117.12 |
-1.20 |
73 |
113 |
-3 |
Hover/Click |
Dec22 |
220818 |
113.90 |
114.90 |
111.71 |
112.70 |
-0.84 |
48,281 |
106,532 |
+661 |
Hover/Click |
Mar23 |
220818 |
110.64 |
111.62 |
108.63 |
109.76 |
-0.51 |
17,609 |
39,818 |
+2,121 |
Hover/Click |
May23 |
220818 |
107.45 |
108.40 |
105.50 |
106.89 |
-0.13 |
5,688 |
15,723 |
-599 |
Hover/Click |
Jul23 |
220818 |
103.00 |
103.92 |
101.06 |
102.40 |
-0.16 |
3,874 |
11,363 |
-64 |
Hover/Click |
Oct23 |
220818 |
94.21 |
94.21 |
94.21 |
94.21 |
-0.35 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
78,635 |
192,925 |
+2,460 |
|
Lumber(CME) |
Weekly |
Monthly |
Sep22 |
220818 |
595.9 |
596.4 |
560.0 |
565.5 |
-32.9 |
213 |
1,429 |
-85 |
|
Nov22 |
220818 |
583.1 |
583.1 |
547.2 |
549.8 |
-33.2 |
113 |
794 |
+20 |
|
Jan23 |
220818 |
605.0 |
605.0 |
587.7 |
587.7 |
-17.4 |
0 |
51 |
+0 |
|
Mar23 |
220818 |
597.8 |
597.8 |
597.8 |
597.8 |
-17.4 |
0 |
39 |
+0 |
|
May23 |
220818 |
603.6 |
603.6 |
603.6 |
603.6 |
-17.4 |
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 |
220818 |
87.39 |
91.46 |
87.32 |
90.50 |
+2.39 |
305,366 |
99,395 |
-27,218 |
Hover/Click |
Oct22 |
220818 |
87.10 |
91.03 |
86.92 |
90.11 |
+2.42 |
191,530 |
240,524 |
+15,087 |
Hover/Click |
Nov22 |
220818 |
86.73 |
90.54 |
86.62 |
89.67 |
+2.37 |
95,075 |
123,981 |
+5,659 |
Hover/Click |
Dec22 |
220818 |
86.22 |
89.93 |
86.15 |
89.08 |
+2.24 |
105,788 |
196,981 |
+2,312 |
Hover/Click |
Jan23 |
220818 |
85.88 |
89.19 |
85.87 |
88.39 |
+2.09 |
37,456 |
85,149 |
+576 |
Hover/Click |
Feb23 |
220818 |
85.23 |
88.42 |
85.23 |
87.64 |
+1.95 |
16,615 |
53,232 |
-1,396 |
Hover/Click |
Mar23 |
220818 |
84.71 |
87.63 |
84.71 |
86.88 |
+1.80 |
15,637 |
51,583 |
-632 |
Hover/Click |
Apr23 |
220818 |
84.56 |
86.85 |
84.23 |
86.15 |
+1.65 |
6,766 |
39,801 |
-340 |
Hover/Click |
May23 |
220818 |
83.80 |
86.14 |
83.80 |
85.43 |
+1.51 |
6,734 |
34,802 |
-206 |
Hover/Click |
Jun23 |
220818 |
83.03 |
85.48 |
82.82 |
84.74 |
+1.37 |
37,069 |
123,035 |
-2,176 |
Hover/Click |
Jul23 |
220818 |
83.64 |
84.79 |
83.37 |
84.09 |
+1.24 |
2,581 |
27,833 |
-410 |
Hover/Click |
Aug23 |
220818 |
83.66 |
83.93 |
83.00 |
83.48 |
+1.14 |
1,212 |
25,153 |
+25 |
Hover/Click |
Sep23 |
220818 |
83.05 |
83.69 |
81.59 |
82.89 |
+1.03 |
3,735 |
28,320 |
-369 |
Hover/Click |
Oct23 |
220818 |
81.93 |
82.56 |
81.39 |
82.33 |
+0.93 |
961 |
22,793 |
+180 |
Hover/Click |
Nov23 |
220818 |
81.78 |
82.01 |
81.78 |
81.78 |
+0.83 |
591 |
19,817 |
+72 |
Hover/Click |
Dec23 |
220818 |
80.14 |
82.04 |
80.01 |
81.25 |
+0.73 |
33,315 |
129,541 |
-962 |
Hover/Click |
Total Volume and Open Interest |
881,087 |
1,557,349 |
-7,923 |
|
e-miNY Crude Oil(NYM) |
Sep22 |
220818 |
87.375 |
91.425 |
87.350 |
90.500 |
+2.400 |
27,761 |
4,059 |
-505 |
|
Oct22 |
220818 |
86.975 |
91.025 |
86.925 |
90.100 |
+2.400 |
3,281 |
1,942 |
+223 |
|
Nov22 |
220818 |
86.725 |
90.500 |
86.725 |
89.675 |
+2.375 |
91 |
1,129 |
-6 |
|
Dec22 |
220818 |
86.150 |
89.825 |
86.150 |
89.075 |
+2.225 |
96 |
516 |
+25 |
|
Jan23 |
220818 |
87.200 |
88.700 |
87.200 |
88.400 |
+2.100 |
7 |
95 |
+0 |
|
Feb23 |
220818 |
85.600 |
87.950 |
85.575 |
87.650 |
+1.950 |
13 |
10 |
+2 |
|
Mar23 |
220818 |
87.000 |
87.175 |
84.975 |
86.875 |
+1.800 |
2 |
17 |
+1 |
|
Apr23 |
220818 |
85.850 |
86.425 |
84.425 |
86.150 |
+1.650 |
0 |
3 |
+0 |
|
May23 |
220818 |
85.425 |
85.700 |
85.425 |
85.425 |
+1.500 |
5 |
2 |
+0 |
|
Jun23 |
220818 |
84.750 |
84.875 |
83.350 |
84.750 |
+1.375 |
0 |
15 |
+0 |
|
Total Volume and Open Interest |
31,258 |
7,851 |
-262 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Sep22 |
220818 |
360.85 |
368.74 |
358.17 |
364.97 |
+3.23 |
30,621 |
48,280 |
-1,110 |
Hover/Click |
Oct22 |
220818 |
355.97 |
363.85 |
353.73 |
360.33 |
+3.51 |
25,290 |
57,601 |
+1,521 |
Hover/Click |
Nov22 |
220818 |
352.56 |
357.94 |
347.94 |
354.66 |
+3.63 |
13,710 |
29,916 |
-4 |
Hover/Click |
Dec22 |
220818 |
343.66 |
351.98 |
342.28 |
349.27 |
+4.01 |
15,376 |
38,753 |
-139 |
Hover/Click |
Jan23 |
220818 |
341.34 |
346.71 |
339.10 |
344.32 |
+4.13 |
8,298 |
21,829 |
+305 |
Hover/Click |
Feb23 |
220818 |
330.89 |
339.87 |
330.66 |
337.76 |
+4.01 |
4,066 |
14,120 |
+92 |
Hover/Click |
Mar23 |
220818 |
325.94 |
331.69 |
323.01 |
329.82 |
+3.95 |
3,822 |
18,854 |
+416 |
Hover/Click |
Apr23 |
220818 |
317.08 |
323.68 |
317.08 |
321.75 |
+3.94 |
1,656 |
23,779 |
+94 |
Hover/Click |
May23 |
220818 |
310.43 |
317.30 |
310.43 |
316.11 |
+3.79 |
995 |
6,233 |
+67 |
Hover/Click |
Jun23 |
220818 |
308.12 |
313.09 |
305.59 |
311.65 |
+3.49 |
1,016 |
12,957 |
+50 |
Hover/Click |
Jul23 |
220818 |
304.76 |
309.80 |
302.81 |
308.42 |
+3.12 |
197 |
2,796 |
+18 |
Hover/Click |
Aug23 |
220818 |
303.32 |
306.55 |
302.22 |
305.22 |
+2.75 |
109 |
1,823 |
+30 |
Hover/Click |
Sep23 |
220818 |
301.96 |
302.86 |
297.77 |
302.22 |
+2.70 |
124 |
1,783 |
+5 |
Hover/Click |
Oct23 |
220818 |
299.11 |
299.74 |
295.04 |
299.24 |
+2.67 |
83 |
910 |
+7 |
Hover/Click |
Total Volume and Open Interest |
105,572 |
296,987 |
+1,371 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Sep22 |
220818 |
293.14 |
305.39 |
292.57 |
302.61 |
+9.16 |
36,621 |
59,885 |
-3,735 |
Hover/Click |
Oct22 |
220818 |
270.15 |
281.19 |
270.00 |
278.84 |
+7.67 |
30,982 |
68,934 |
+2,411 |
Hover/Click |
Nov22 |
220818 |
261.00 |
269.79 |
259.82 |
267.86 |
+6.96 |
13,514 |
37,713 |
-300 |
Hover/Click |
Dec22 |
220818 |
255.00 |
261.81 |
252.79 |
260.22 |
+6.44 |
10,678 |
41,610 |
-122 |
Hover/Click |
Jan23 |
220818 |
248.98 |
256.82 |
248.74 |
255.48 |
+5.94 |
4,449 |
14,329 |
+669 |
Hover/Click |
Feb23 |
220818 |
247.29 |
254.38 |
246.84 |
253.26 |
+5.46 |
2,061 |
7,595 |
+308 |
Hover/Click |
Mar23 |
220818 |
251.41 |
254.54 |
249.77 |
253.46 |
+5.19 |
1,066 |
8,786 |
+138 |
Hover/Click |
Apr23 |
220818 |
267.13 |
271.69 |
267.06 |
270.51 |
+4.85 |
516 |
5,386 |
+25 |
Hover/Click |
May23 |
220818 |
265.99 |
269.90 |
265.99 |
269.02 |
+4.53 |
308 |
2,130 |
+17 |
Hover/Click |
Jun23 |
220818 |
264.74 |
267.38 |
263.24 |
266.32 |
+4.19 |
521 |
5,479 |
+96 |
Hover/Click |
Total Volume and Open Interest |
101,067 |
259,784 |
-451 |
|
e-miNY RBOB Gasoline(NYM) |
Sep22 |
220818 |
302.61 |
302.61 |
302.61 |
302.61 |
+9.16 |
0 |
2 |
+0 |
|
Oct22 |
220818 |
278.84 |
278.84 |
278.84 |
278.84 |
+7.67 |
|
|
|
|
Nov22 |
220818 |
267.86 |
267.86 |
267.86 |
267.86 |
+6.96 |
|
|
|
|
Dec22 |
220818 |
260.22 |
260.22 |
260.22 |
260.22 |
+6.44 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Sep22 |
220818 |
9.166 |
9.663 |
8.913 |
9.188 |
-0.056 |
104,087 |
59,570 |
-5,688 |
Hover/Click |
Oct22 |
220818 |
9.159 |
9.640 |
8.862 |
9.170 |
-0.058 |
53,217 |
112,889 |
+7,356 |
Hover/Click |
Nov22 |
220818 |
9.250 |
9.677 |
8.968 |
9.242 |
-0.055 |
28,931 |
118,885 |
+524 |
Hover/Click |
Dec22 |
220818 |
9.348 |
9.800 |
9.081 |
9.350 |
-0.051 |
14,659 |
63,756 |
-298 |
Hover/Click |
Jan23 |
220818 |
9.434 |
9.850 |
9.151 |
9.413 |
-0.052 |
19,086 |
83,951 |
+1,373 |
Hover/Click |
Feb23 |
220818 |
8.957 |
9.273 |
8.661 |
8.912 |
-0.039 |
9,200 |
36,817 |
+337 |
Hover/Click |
Mar23 |
220818 |
7.503 |
7.661 |
7.245 |
7.432 |
-0.016 |
11,855 |
55,804 |
+1,112 |
Hover/Click |
Apr23 |
220818 |
5.599 |
5.710 |
5.538 |
5.656 |
+0.063 |
11,378 |
69,953 |
+962 |
Hover/Click |
May23 |
220818 |
5.405 |
5.506 |
5.378 |
5.485 |
+0.069 |
5,539 |
73,540 |
+576 |
Hover/Click |
Jun23 |
220818 |
5.481 |
5.556 |
5.424 |
5.529 |
+0.066 |
2,973 |
23,043 |
-434 |
Hover/Click |
Jul23 |
220818 |
5.545 |
5.600 |
5.475 |
5.578 |
+0.066 |
3,191 |
23,946 |
+105 |
Hover/Click |
Aug23 |
220818 |
5.557 |
5.608 |
5.481 |
5.589 |
+0.065 |
1,856 |
19,046 |
-112 |
Hover/Click |
Sep23 |
220818 |
5.536 |
5.599 |
5.469 |
5.573 |
+0.064 |
2,082 |
19,818 |
-19 |
Hover/Click |
Oct23 |
220818 |
5.585 |
5.641 |
5.512 |
5.616 |
+0.061 |
4,132 |
47,929 |
-53 |
Hover/Click |
Nov23 |
220818 |
5.693 |
5.778 |
5.688 |
5.769 |
+0.056 |
989 |
13,020 |
-187 |
Hover/Click |
Dec23 |
220818 |
5.926 |
5.998 |
5.900 |
5.990 |
+0.050 |
680 |
12,494 |
-65 |
Hover/Click |
Total Volume and Open Interest |
279,982 |
983,460 |
+5,224 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Oct22 |
220818 |
93.29 |
97.42 |
93.05 |
96.59 |
+2.94 |
217,751 |
260,011 |
-10,571 |
Hover/Click |
Nov22 |
220818 |
92.68 |
96.53 |
92.49 |
95.76 |
+2.74 |
148,993 |
341,294 |
+5,338 |
Hover/Click |
Dec22 |
220818 |
91.97 |
95.46 |
91.76 |
94.68 |
+2.38 |
148,683 |
273,050 |
+1,558 |
Hover/Click |
Jan23 |
220818 |
91.12 |
94.43 |
91.06 |
93.64 |
+2.10 |
54,135 |
121,820 |
-1,989 |
Hover/Click |
Feb23 |
220818 |
90.32 |
93.49 |
90.32 |
92.71 |
+1.92 |
23,289 |
76,202 |
+1,493 |
Hover/Click |
Mar23 |
220818 |
89.64 |
92.62 |
89.62 |
91.85 |
+1.79 |
29,957 |
71,867 |
-1,591 |
Hover/Click |
Apr23 |
220818 |
89.41 |
91.80 |
89.11 |
91.06 |
+1.67 |
11,859 |
45,413 |
+1,323 |
Hover/Click |
May23 |
220818 |
88.76 |
91.07 |
88.49 |
90.35 |
+1.55 |
9,124 |
58,682 |
+204 |
Hover/Click |
Jun23 |
220818 |
87.83 |
90.45 |
87.83 |
89.69 |
+1.44 |
34,135 |
140,818 |
+2,089 |
Hover/Click |
Jul23 |
220818 |
89.13 |
89.13 |
89.13 |
89.13 |
+1.34 |
4,036 |
41,090 |
-483 |
Hover/Click |
Aug23 |
220818 |
88.56 |
88.58 |
88.56 |
88.58 |
+1.23 |
2,358 |
26,559 |
-131 |
Hover/Click |
Sep23 |
220818 |
87.70 |
88.75 |
87.70 |
88.06 |
+1.13 |
3,863 |
34,514 |
-194 |
Hover/Click |
Oct23 |
220818 |
87.60 |
87.60 |
87.60 |
87.60 |
+1.05 |
391 |
18,762 |
+35 |
Hover/Click |
Nov23 |
220818 |
87.09 |
87.09 |
87.09 |
87.09 |
+0.95 |
245 |
16,646 |
+56 |
Hover/Click |
Total Volume and Open Interest |
726,745 |
1,891,539 |
-2,275 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Sep22 |
220818 |
1063.75 |
1083.75 |
1050.75 |
1074.25 |
+32.75 |
47,610 |
102,713 |
-2,163 |
Hover/Click |
Oct22 |
220818 |
1048.50 |
1069.25 |
1036.00 |
1060.25 |
+32.75 |
45,539 |
87,194 |
+2,365 |
Hover/Click |
Nov22 |
220818 |
1022.75 |
1043.75 |
1010.50 |
1034.75 |
+31.75 |
22,136 |
50,280 |
+1,305 |
Hover/Click |
Dec22 |
220818 |
991.50 |
1013.50 |
980.75 |
1005.25 |
+30.50 |
29,993 |
63,869 |
+2,904 |
Hover/Click |
Jan23 |
220818 |
973.25 |
997.50 |
965.00 |
989.50 |
+28.50 |
9,051 |
35,825 |
-761 |
Hover/Click |
Feb23 |
220818 |
953.50 |
977.50 |
945.00 |
969.50 |
+26.25 |
4,397 |
19,805 |
+180 |
Hover/Click |
Mar23 |
220818 |
934.25 |
956.25 |
925.00 |
948.75 |
+24.00 |
5,999 |
21,543 |
-768 |
Hover/Click |
Apr23 |
220818 |
917.00 |
937.00 |
909.75 |
931.50 |
+22.00 |
2,134 |
15,005 |
+269 |
Hover/Click |
May23 |
220818 |
905.75 |
924.50 |
898.75 |
919.75 |
+21.00 |
1,183 |
8,704 |
+38 |
Hover/Click |
Jun23 |
220818 |
897.50 |
916.75 |
890.75 |
911.00 |
+20.00 |
3,616 |
21,206 |
-44 |
Hover/Click |
Total Volume and Open Interest |
173,586 |
481,829 |
+3,819 |
|
Ethanol(CBOT) |
Sep22 |
220818 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Oct22 |
220818 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Nov22 |
220818 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Dec22 |
220818 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jan23 |
220818 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Feb23 |
220818 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Mar23 |
220818 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Apr23 |
220818 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Sep22 |
220818 |
87.65 |
91.39 |
87.65 |
90.50 |
+2.39 |
26,047 |
31,896 |
-7,503 |
Hover/Click |
Oct22 |
220818 |
87.26 |
91.02 |
87.15 |
90.11 |
+2.42 |
51,880 |
63,185 |
-337 |
Hover/Click |
Nov22 |
220818 |
86.90 |
90.52 |
86.90 |
89.67 |
+2.37 |
45,101 |
40,195 |
+2,711 |
Hover/Click |
Dec22 |
220818 |
86.93 |
89.92 |
86.51 |
89.08 |
+2.24 |
37,058 |
108,898 |
-602 |
Hover/Click |
Jan23 |
220818 |
86.42 |
89.16 |
86.41 |
88.39 |
+2.09 |
10,622 |
17,178 |
+731 |
Hover/Click |
Feb23 |
220818 |
87.14 |
87.64 |
86.80 |
87.64 |
+1.95 |
5,790 |
6,559 |
-237 |
Hover/Click |
Mar23 |
220818 |
86.37 |
86.88 |
86.09 |
86.88 |
+1.80 |
3,395 |
12,508 |
-575 |
Hover/Click |
Apr23 |
220818 |
85.83 |
86.15 |
85.45 |
86.15 |
+1.65 |
574 |
5,933 |
-5 |
Hover/Click |
May23 |
220818 |
85.08 |
85.43 |
84.81 |
85.43 |
+1.51 |
461 |
3,795 |
-38 |
Hover/Click |
Jun23 |
220818 |
84.65 |
84.77 |
84.16 |
84.74 |
+1.37 |
4,016 |
36,500 |
-338 |
Hover/Click |
Jul23 |
220818 |
84.09 |
84.09 |
84.09 |
84.09 |
+1.24 |
104 |
4,000 |
-2 |
Hover/Click |
Aug23 |
220818 |
83.48 |
83.48 |
83.48 |
83.48 |
+1.14 |
32 |
3,022 |
-8 |
Hover/Click |
Sep23 |
220818 |
82.89 |
82.89 |
82.89 |
82.89 |
+1.03 |
134 |
6,364 |
-7 |
Hover/Click |
Oct23 |
220818 |
82.33 |
82.33 |
82.33 |
82.33 |
+0.93 |
44 |
2,496 |
+0 |
Hover/Click |
Nov23 |
220818 |
81.78 |
81.78 |
81.78 |
81.78 |
+0.83 |
0 |
5,310 |
+0 |
Hover/Click |
Dec23 |
220818 |
81.58 |
81.58 |
81.25 |
81.25 |
+0.73 |
4,025 |
45,343 |
-424 |
Hover/Click |
Total Volume and Open Interest |
190,995 |
439,656 |
-6,553 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep22 |
220818 |
106.575 |
107.495 |
106.425 |
107.415 |
+0.930 |
25,804 |
57,940 |
-732 |
Hover/Click |
Dec22 |
220818 |
106.145 |
107.160 |
106.105 |
107.105 |
+0.945 |
76 |
936 |
+3 |
Hover/Click |
Mar23 |
220818 |
106.725 |
106.725 |
106.725 |
106.725 |
+1.000 |
1 |
33 |
+1 |
Hover/Click |
Total Volume and Open Interest |
25,881 |
58,909 |
-728 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep22 |
220818 |
69.40 |
69.73 |
69.02 |
69.20 |
-0.27 |
72,017 |
158,122 |
-33 |
Hover/Click |
Dec22 |
220818 |
69.46 |
69.81 |
69.11 |
69.29 |
-0.27 |
106 |
1,770 |
+57 |
Hover/Click |
Mar23 |
220818 |
69.35 |
69.86 |
69.19 |
69.35 |
-0.27 |
0 |
31 |
+0 |
Hover/Click |
Total Volume and Open Interest |
72,128 |
160,045 |
+26 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep22 |
220818 |
120.57 |
120.86 |
119.28 |
119.37 |
-1.33 |
100,286 |
220,834 |
+1,487 |
Hover/Click |
Dec22 |
220818 |
120.75 |
121.06 |
119.49 |
119.57 |
-1.33 |
1,231 |
6,277 |
+788 |
Hover/Click |
Mar23 |
220818 |
119.75 |
121.21 |
119.68 |
119.75 |
-1.36 |
4 |
430 |
+0 |
Hover/Click |
Total Volume and Open Interest |
101,572 |
227,752 |
+2,248 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep22 |
220818 |
77.43 |
77.62 |
77.10 |
77.25 |
-0.26 |
74,367 |
135,636 |
+1,234 |
Hover/Click |
Dec22 |
220818 |
77.34 |
77.58 |
77.08 |
77.23 |
-0.26 |
2,497 |
10,826 |
+477 |
Hover/Click |
Mar23 |
220818 |
77.25 |
77.60 |
77.12 |
77.25 |
-0.27 |
2 |
705 |
-1 |
Hover/Click |
Jun23 |
220818 |
77.25 |
77.60 |
77.12 |
77.25 |
-0.28 |
2 |
167 |
-1 |
Hover/Click |
Total Volume and Open Interest |
76,869 |
147,453 |
+1,566 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep22 |
220818 |
74.18 |
74.43 |
73.73 |
73.74 |
-0.49 |
134,645 |
224,169 |
-134 |
Hover/Click |
Dec22 |
220818 |
74.94 |
75.08 |
74.39 |
74.40 |
-0.49 |
323 |
2,378 |
-16 |
Hover/Click |
Mar23 |
220818 |
75.27 |
75.86 |
75.18 |
75.18 |
-0.51 |
6 |
1,028 |
+0 |
Hover/Click |
Total Volume and Open Interest |
135,350 |
228,697 |
-92 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep22 |
220818 |
105.35 |
105.51 |
104.71 |
104.78 |
-0.59 |
20,559 |
38,601 |
-116 |
Hover/Click |
Dec22 |
220818 |
105.65 |
106.33 |
105.61 |
105.65 |
-0.59 |
234 |
650 |
+110 |
Hover/Click |
Mar23 |
220818 |
107.35 |
107.35 |
106.52 |
106.52 |
-0.61 |
0 |
156 |
+0 |
Hover/Click |
Total Volume and Open Interest |
20,793 |
39,407 |
-6 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep22 |
220818 |
101.97 |
102.13 |
100.99 |
101.10 |
-0.97 |
188,654 |
676,807 |
+3,105 |
Hover/Click |
Dec22 |
220818 |
102.64 |
102.82 |
101.68 |
101.77 |
-0.99 |
2,007 |
9,880 |
-1,183 |
Hover/Click |
Mar23 |
220818 |
103.27 |
103.54 |
102.39 |
102.49 |
-1.01 |
150 |
1,262 |
+120 |
Hover/Click |
Total Volume and Open Interest |
198,808 |
698,570 |
+4,402 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Sep22 |
220818 |
497.88 |
498.88 |
492.63 |
493.75 |
-3.25 |
41,309 |
200,978 |
-4,095 |
Hover/Click |
Dec22 |
220818 |
488.25 |
490.00 |
484.00 |
485.00 |
-3.25 |
42 |
640 |
+9 |
Hover/Click |
Total Volume and Open Interest |
41,351 |
201,618 |
-4,086 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Sep22 |
220818 |
191.80 |
195.50 |
191.40 |
192.10 |
-0.50 |
5,100 |
36,425 |
+763 |
Hover/Click |
Oct22 |
220818 |
191.95 |
193.80 |
189.95 |
190.60 |
-0.50 |
212 |
1,554 |
+127 |
|
Nov22 |
220818 |
189.40 |
191.25 |
188.75 |
189.35 |
-0.55 |
0 |
100 |
+0 |
|
Dec22 |
220818 |
188.10 |
188.10 |
188.10 |
188.10 |
-0.55 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
5,312 |
38,079 |
+890 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep22 |
220818 |
140~040 |
141~050 |
139~310 |
140~140 |
+0~040 |
220,726 |
1,159,579 |
-6,103 |
Hover/Click |
Dec22 |
220818 |
140~000 |
140~180 |
139~150 |
139~290 |
+0~040 |
2,628 |
8,333 |
+1,687 |
Hover/Click |
Mar23 |
220818 |
139~290 |
139~290 |
139~290 |
139~290 |
+0~040 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
223,354 |
1,167,915 |
-4,416 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220818 |
118~230 |
119~075 |
118~180 |
118~270 |
+0~025 |
967,317 |
3,416,187 |
-21,431 |
Hover/Click |
Dec22 |
220818 |
118~275 |
119~110 |
118~220 |
118~310 |
+0~030 |
32,659 |
104,271 |
+17,984 |
Hover/Click |
Mar23 |
220818 |
118~310 |
118~310 |
118~310 |
118~310 |
+0~030 |
0 |
10 |
+0 |
Hover/Click |
Total Volume and Open Interest |
999,976 |
3,520,468 |
-3,447 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220818 |
111~290 |
112~090 |
111~240 |
112~004 |
+0~030 |
702,166 |
3,944,443 |
-32,532 |
Hover/Click |
Dec22 |
220818 |
112~010 |
112~120 |
111~270 |
112~032 |
+0~030 |
60,625 |
122,286 |
+29,618 |
Hover/Click |
Mar23 |
220818 |
112~032 |
112~032 |
112~032 |
112~032 |
+0~030 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
762,791 |
4,066,730 |
-2,914 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220818 |
104~171 |
104~217 |
104~146 |
104~201 |
+0~031 |
391,345 |
2,089,204 |
-4,900 |
Hover/Click |
Dec22 |
220818 |
104~143 |
104~194 |
104~121 |
104~172 |
+0~025 |
14,295 |
35,482 |
+9,712 |
Hover/Click |
Mar23 |
220818 |
104~182 |
104~182 |
104~182 |
104~182 |
+0~025 |
1 |
2 |
+1 |
Hover/Click |
Total Volume and Open Interest |
405,641 |
2,124,688 |
+4,813 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Sep22 |
220818 |
96.673 |
96.683 |
96.637 |
96.662 |
unch |
173,006 |
1,077,122 |
-20,918 |
|
Dec22 |
220818 |
96.085 |
96.125 |
96.040 |
96.105 |
+0.030 |
105,401 |
1,710,066 |
+12,019 |
|
Mar23 |
220818 |
96.045 |
96.125 |
96.005 |
96.090 |
+0.045 |
93,968 |
1,075,569 |
-1,816 |
|
Jun23 |
220818 |
96.120 |
96.220 |
96.080 |
96.170 |
+0.045 |
83,682 |
843,203 |
+179 |
|
Sep23 |
220818 |
96.320 |
96.415 |
96.270 |
96.365 |
+0.045 |
79,073 |
793,210 |
-861 |
|
Dec23 |
220818 |
96.495 |
96.595 |
96.440 |
96.535 |
+0.040 |
89,764 |
985,693 |
+14,552 |
|
Mar24 |
220818 |
96.670 |
96.770 |
96.620 |
96.705 |
+0.030 |
62,801 |
430,922 |
-6,734 |
|
Jun24 |
220818 |
96.810 |
96.915 |
96.770 |
96.850 |
+0.025 |
43,574 |
412,138 |
-7,635 |
|
Sep24 |
220818 |
96.925 |
97.035 |
96.890 |
96.965 |
+0.020 |
50,052 |
412,133 |
-2,241 |
|
Dec24 |
220818 |
97.030 |
97.130 |
96.995 |
97.060 |
+0.015 |
36,370 |
652,488 |
+1,209 |
|
Mar25 |
220818 |
97.140 |
97.225 |
97.100 |
97.155 |
+0.010 |
27,529 |
238,569 |
+2,426 |
|
Jun25 |
220818 |
97.205 |
97.295 |
97.175 |
97.225 |
+0.005 |
23,547 |
151,050 |
+2,589 |
|
Sep25 |
220818 |
97.260 |
97.340 |
97.230 |
97.275 |
+0.005 |
25,271 |
124,491 |
-1,234 |
|
Dec25 |
220818 |
97.290 |
97.370 |
97.270 |
97.310 |
+0.005 |
22,284 |
149,229 |
-186 |
|
Mar26 |
220818 |
97.320 |
97.390 |
97.295 |
97.335 |
+0.005 |
21,099 |
65,184 |
-2,942 |
|
Jun26 |
220818 |
97.325 |
97.390 |
97.305 |
97.340 |
+0.005 |
21,255 |
79,215 |
+1,908 |
|
Sep26 |
220818 |
97.315 |
97.380 |
97.300 |
97.330 |
+0.005 |
13,832 |
102,839 |
+840 |
|
Dec26 |
220818 |
97.290 |
97.350 |
97.270 |
97.300 |
+0.005 |
17,421 |
83,047 |
+1,814 |
|
Total Volume and Open Interest |
1,039,021 |
9,585,911 |
+3,327 |
|
Ultra T-Bond(CBOT) |
Sep22 |
220818 |
152~17 |
153~30 |
152~14 |
152~29 |
unch |
158,239 |
1,318,223 |
-9,826 |
|
Dec22 |
220818 |
152~15 |
153~23 |
152~08 |
152~22 |
-0~01 |
28,824 |
56,122 |
+21,314 |
|
Mar23 |
220818 |
152~22 |
152~22 |
152~22 |
152~22 |
-0~01 |
|
|
|
|
Total Volume and Open Interest |
187,063 |
1,374,345 |
+11,488 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep22 |
220818 |
128~100 |
129~020 |
128~060 |
128~165 |
+0~030 |
205,244 |
1,198,752 |
-308 |
|
Dec22 |
220818 |
127~225 |
128~130 |
127~175 |
127~280 |
+0~030 |
983 |
2,164 |
+828 |
|
Mar23 |
220818 |
127~280 |
127~280 |
127~280 |
127~280 |
+0~030 |
|
|
|
|
Total Volume and Open Interest |
206,227 |
1,200,916 |
+520 |
|
30 Day Federal Funds(CBOT) |
Aug22 |
220818 |
97.668 |
97.670 |
97.668 |
97.668 |
-0.002 |
1,701 |
417,231 |
-2,421 |
|
Sep22 |
220818 |
97.480 |
97.485 |
97.470 |
97.475 |
unch |
8,738 |
177,028 |
+2,295 |
|
Oct22 |
220818 |
97.080 |
97.085 |
97.055 |
97.065 |
-0.005 |
30,059 |
274,267 |
-3,555 |
|
Nov22 |
220818 |
96.710 |
96.730 |
96.680 |
96.705 |
+0.005 |
21,269 |
225,388 |
-252 |
|
Dec22 |
220818 |
96.570 |
96.590 |
96.530 |
96.570 |
+0.010 |
6,060 |
83,867 |
+1,300 |
|
Jan23 |
220818 |
96.470 |
96.505 |
96.435 |
96.485 |
+0.015 |
22,788 |
201,277 |
-3,547 |
|
Total Volume and Open Interest |
143,184 |
1,665,365 |
-6,643 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Sep22 |
220818 |
150.41 |
150.41 |
150.22 |
150.27 |
-0.11 |
1,499 |
14,240 |
-32 |
Hover/Click |
Dec22 |
220818 |
149.86 |
149.96 |
149.83 |
149.96 |
-0.11 |
|
|
|
Hover/Click |
Mar23 |
220818 |
148.42 |
148.42 |
148.42 |
148.42 |
-0.11 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,499 |
14,240 |
-32 |
|
Euro-Buxl(EUREX) |
Sep22 |
220818 |
177.14 |
178.30 |
176.12 |
177.52 |
+0.70 |
33,678 |
199,321 |
-11,448 |
|
Dec22 |
220818 |
175.34 |
175.92 |
174.86 |
175.92 |
+0.70 |
1 |
353 |
+0 |
|
Mar23 |
220818 |
171.90 |
171.90 |
171.90 |
171.90 |
+0.70 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
33,679 |
199,675 |
-11,448 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep22 |
220818 |
154.20 |
154.47 |
153.24 |
154.16 |
+0.04 |
451,778 |
1,309,819 |
+43,506 |
Hover/Click |
Dec22 |
220818 |
151.66 |
151.70 |
150.74 |
151.56 |
+0.04 |
2,546 |
8,847 |
+1,769 |
Hover/Click |
Mar23 |
220818 |
151.21 |
151.21 |
151.21 |
151.21 |
+0.04 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
454,324 |
1,318,666 |
+45,275 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep22 |
220818 |
125.98 |
126.07 |
125.44 |
125.92 |
-0.01 |
401,203 |
1,640,258 |
+49,354 |
Hover/Click |
Dec22 |
220818 |
125.40 |
125.66 |
125.40 |
125.66 |
unch |
1,758 |
17,989 |
-2,344 |
Hover/Click |
Mar23 |
220818 |
123.61 |
123.61 |
123.61 |
123.61 |
-0.01 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
402,961 |
1,658,247 |
+47,010 |
|
Euro-Schatz(EUREX) |
Sep22 |
220818 |
109.50 |
109.54 |
109.36 |
109.49 |
unch |
322,293 |
2,405,397 |
+402 |
|
Dec22 |
220818 |
108.99 |
109.04 |
108.98 |
109.04 |
-0.01 |
4,831 |
33,731 |
+3,956 |
|
Mar23 |
220818 |
109.05 |
109.05 |
109.05 |
109.05 |
unch |
|
|
|
|
Total Volume and Open Interest |
327,124 |
2,439,128 |
+4,358 |
|
3-Mth Euribor(EUREX) |
Sep22 |
220818 |
99.290 |
99.290 |
99.290 |
99.290 |
unch |
0 |
1,186 |
+0 |
|
Dec22 |
220818 |
98.725 |
98.725 |
98.725 |
98.725 |
-0.025 |
0 |
193 |
+0 |
|
Mar23 |
220818 |
98.440 |
98.440 |
98.440 |
98.440 |
-0.015 |
0 |
201 |
+0 |
|
Total Volume and Open Interest |
0 |
3,156 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep22 |
220818 |
113~24 |
114~17 |
113~20 |
114~08 |
-0~03 |
217,612 |
607,443 |
+5,060 |
Hover/Click |
Dec22 |
220818 |
113~02 |
113~10 |
113~02 |
113~08 |
-0~03 |
451 |
781 |
+447 |
Hover/Click |
Total Volume and Open Interest |
218,063 |
608,224 |
+5,507 |
|
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 |
220818 |
99.300 |
99.315 |
99.260 |
99.285 |
-0.010 |
90,333 |
571,947 |
+6,032 |
|
Dec22 |
220818 |
98.750 |
98.775 |
98.675 |
98.725 |
-0.025 |
129,747 |
785,475 |
+5,288 |
|
Mar23 |
220818 |
98.450 |
98.475 |
98.365 |
98.435 |
-0.015 |
75,268 |
650,284 |
+5,502 |
|
Total Volume and Open Interest |
761,019 |
4,655,201 |
+20,542 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep22 |
220818 |
97.41 |
97.48 |
97.37 |
97.41 |
unch |
27,944 |
190,247 |
+898 |
|
Dec22 |
220818 |
96.59 |
96.65 |
96.54 |
96.62 |
+0.02 |
20,177 |
214,441 |
+4,568 |
|
Mar23 |
220818 |
96.32 |
96.35 |
96.21 |
96.31 |
-0.02 |
17,318 |
129,649 |
+1,138 |
|
Jun23 |
220818 |
96.29 |
96.31 |
96.18 |
96.26 |
-0.05 |
13,646 |
102,297 |
-14 |
|
Sep23 |
220818 |
96.34 |
96.34 |
96.23 |
96.28 |
-0.07 |
5,792 |
122,401 |
+2,021 |
|
Dec23 |
220818 |
96.43 |
96.43 |
96.32 |
96.37 |
-0.07 |
4,467 |
80,388 |
+947 |
|
Mar24 |
220818 |
96.49 |
96.50 |
96.42 |
96.46 |
-0.07 |
1,755 |
62,545 |
+453 |
|
Jun24 |
220818 |
96.57 |
96.57 |
96.47 |
96.51 |
-0.07 |
1,906 |
55,315 |
+457 |
|
Sep24 |
220818 |
96.52 |
96.53 |
96.52 |
96.53 |
-0.07 |
48 |
633 |
+48 |
|
Dec24 |
220818 |
96.54 |
96.54 |
96.54 |
96.54 |
-0.07 |
36 |
173 |
+10 |
|
Total Volume and Open Interest |
93,089 |
958,356 |
+10,526 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep22 |
220818 |
96.70 |
96.71 |
96.61 |
96.65 |
-0.06 |
105,934 |
1,022,134 |
+112 |
|
Dec22 |
220818 |
96.65 |
96.65 |
96.65 |
96.65 |
-0.06 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
105,934 |
1,022,135 |
+112 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep22 |
220818 |
96.93 |
96.93 |
96.84 |
96.89 |
-0.04 |
102,278 |
859,953 |
+15,723 |
|
Dec22 |
220818 |
96.89 |
96.89 |
96.89 |
96.89 |
-0.04 |
|
|
|
|
Total Volume and Open Interest |
102,278 |
859,953 |
+15,723 |
|
Gold(CMX) |
Weekly |
Monthly |
Aug22 |
220818 |
1762.9 |
1762.9 |
1753.4 |
1755.3 |
-5.0 |
308 |
960 |
+171 |
Hover/Click |
Oct22 |
220818 |
1766.3 |
1775.9 |
1758.9 |
1761.1 |
-5.4 |
3,519 |
39,315 |
+132 |
Hover/Click |
Dec22 |
220818 |
1777.1 |
1786.3 |
1768.8 |
1771.2 |
-5.5 |
94,403 |
375,918 |
-2,469 |
Hover/Click |
Feb23 |
220818 |
1789.6 |
1798.8 |
1782.3 |
1784.2 |
-5.4 |
1,444 |
20,264 |
+635 |
Hover/Click |
Apr23 |
220818 |
1807.5 |
1809.6 |
1794.8 |
1796.4 |
-5.4 |
99 |
7,439 |
+25 |
Hover/Click |
Jun23 |
220818 |
1815.0 |
1822.4 |
1807.9 |
1808.0 |
-5.3 |
29 |
4,127 |
+6 |
Hover/Click |
Aug23 |
220818 |
1819.3 |
1819.3 |
1819.3 |
1819.3 |
-5.3 |
385 |
1,109 |
-165 |
Hover/Click |
Oct23 |
220818 |
1830.5 |
1830.5 |
1830.5 |
1830.5 |
-5.3 |
0 |
51 |
+0 |
Hover/Click |
Dec23 |
220818 |
1841.0 |
1841.0 |
1841.0 |
1841.0 |
-5.2 |
0 |
1,021 |
+0 |
Hover/Click |
Feb24 |
220818 |
1851.5 |
1851.5 |
1851.5 |
1851.5 |
-5.0 |
|
|
|
Hover/Click |
Apr24 |
220818 |
1860.5 |
1860.5 |
1860.5 |
1860.5 |
-5.0 |
|
|
|
Hover/Click |
Jun24 |
220818 |
1869.4 |
1869.4 |
1869.4 |
1869.4 |
-5.0 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
100,614 |
453,960 |
-1,696 |
|
Silver(CMX) |
Weekly |
Monthly |
Sep22 |
220818 |
1974.0 |
1988.5 |
1941.0 |
1946.4 |
-26.7 |
41,920 |
58,228 |
-4,819 |
Hover/Click |
Dec22 |
220818 |
1984.5 |
1999.5 |
1951.5 |
1956.9 |
-27.6 |
9,552 |
77,410 |
+2,193 |
Hover/Click |
Mar23 |
220818 |
2000.0 |
2012.5 |
1970.0 |
1973.6 |
-27.1 |
552 |
5,943 |
+158 |
Hover/Click |
May23 |
220818 |
2027.5 |
2027.5 |
1983.5 |
1988.5 |
-26.8 |
53 |
1,143 |
+19 |
Hover/Click |
Jul23 |
220818 |
2003.7 |
2003.7 |
2003.7 |
2003.7 |
-26.8 |
12 |
190 |
+5 |
Hover/Click |
Sep23 |
220818 |
2019.7 |
2019.7 |
2019.7 |
2019.7 |
-26.8 |
29 |
89 |
+21 |
Hover/Click |
Dec23 |
220818 |
2040.2 |
2040.2 |
2040.2 |
2040.2 |
-26.8 |
7 |
188 |
-1 |
Hover/Click |
Total Volume and Open Interest |
52,184 |
144,314 |
-2,405 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct22 |
220818 |
921.4 |
928.7 |
903.2 |
904.9 |
-14.4 |
14,074 |
52,037 |
-718 |
Hover/Click |
Jan23 |
220818 |
921.7 |
928.2 |
905.4 |
905.9 |
-14.1 |
442 |
4,959 |
+177 |
Hover/Click |
Apr23 |
220818 |
910.2 |
910.2 |
909.5 |
909.5 |
-13.8 |
0 |
211 |
+0 |
Hover/Click |
Jul23 |
220818 |
916.4 |
916.4 |
916.4 |
916.4 |
-13.5 |
0 |
37 |
+0 |
Hover/Click |
Total Volume and Open Interest |
14,517 |
57,254 |
-540 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep22 |
220818 |
2146.50 |
2185.00 |
2129.00 |
2149.40 |
+12.70 |
1,414 |
3,975 |
+26 |
Hover/Click |
Dec22 |
220818 |
2150.50 |
2197.50 |
2143.00 |
2164.20 |
+13.70 |
393 |
3,969 |
+103 |
Hover/Click |
Mar23 |
220818 |
2163.90 |
2170.00 |
2163.90 |
2163.90 |
+13.70 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,807 |
7,951 |
+129 |
|
Copper(CMX) |
Weekly |
Monthly |
Sep22 |
220818 |
358.95 |
366.65 |
354.20 |
363.15 |
+4.80 |
50,823 |
69,491 |
-7,024 |
Hover/Click |
Dec22 |
220818 |
359.65 |
367.05 |
355.10 |
363.60 |
+4.60 |
21,565 |
75,540 |
+1,207 |
Hover/Click |
Mar23 |
220818 |
358.15 |
367.20 |
356.00 |
364.05 |
+4.40 |
3,432 |
24,593 |
+871 |
Hover/Click |
May23 |
220818 |
360.40 |
366.60 |
357.00 |
364.05 |
+4.25 |
939 |
4,318 |
-1 |
Hover/Click |
Jul23 |
220818 |
364.50 |
364.50 |
363.85 |
363.85 |
+4.05 |
96 |
525 |
+17 |
Hover/Click |
Total Volume and Open Interest |
77,636 |
183,500 |
-4,763 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep22 |
220818 |
33994 |
34056 |
33823 |
33981 |
+18 |
138,293 |
80,191 |
+538 |
Hover/Click |
Dec22 |
220818 |
34045 |
34157 |
33920 |
34077 |
+18 |
203 |
845 |
+78 |
Hover/Click |
Mar23 |
220818 |
34185 |
34185 |
34185 |
34185 |
-3 |
0 |
1 |
+0 |
Hover/Click |
Jun23 |
220818 |
34272 |
34272 |
34272 |
34272 |
-2 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
138,496 |
81,037 |
+616 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep22 |
220818 |
4279.50 |
4295.50 |
4258.00 |
4286.50 |
+9.75 |
1,363,248 |
2,288,598 |
-472 |
Hover/Click |
Dec22 |
220818 |
4293.00 |
4313.50 |
4276.50 |
4304.75 |
+9.50 |
4,062 |
47,358 |
+210 |
Hover/Click |
Mar23 |
220818 |
4318.00 |
4341.50 |
4306.25 |
4333.50 |
+9.25 |
151 |
6,744 |
+73 |
Hover/Click |
Jun23 |
220818 |
4338.00 |
4361.25 |
4338.00 |
4361.25 |
+8.75 |
1 |
1,299 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,367,646 |
2,346,224 |
-372 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep22 |
220818 |
13503.00 |
13575.50 |
13410.75 |
13523.25 |
+30.00 |
555,979 |
263,033 |
-3,181 |
Hover/Click |
Dec22 |
220818 |
13573.50 |
13653.00 |
13495.75 |
13603.00 |
+29.00 |
654 |
4,654 |
+28 |
Hover/Click |
Mar23 |
220818 |
13723.75 |
13760.00 |
13617.50 |
13715.00 |
+26.00 |
4 |
108 |
+2 |
Hover/Click |
Total Volume and Open Interest |
556,637 |
267,796 |
-3,151 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep22 |
220818 |
2605.40 |
2625.30 |
2595.10 |
2621.50 |
+20.40 |
10,274 |
48,759 |
-459 |
Hover/Click |
Dec22 |
220818 |
2627.60 |
2628.90 |
2608.10 |
2627.60 |
+15.80 |
1 |
3 |
+1 |
Hover/Click |
Mar23 |
220818 |
2630.10 |
2630.10 |
2630.10 |
2630.10 |
+17.80 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
10,275 |
48,762 |
-458 |
|
Volatility Index(CBOE) |
Aug22 |
220817 |
20.00 |
20.75 |
19.80 |
20.11 |
+0.11 |
45,409 |
40,511 |
-10,776 |
|
Sep22 |
220818 |
23.33 |
23.65 |
22.90 |
23.00 |
-0.28 |
86,424 |
203,244 |
+11,531 |
|
Oct22 |
220818 |
25.17 |
25.40 |
24.80 |
24.90 |
-0.22 |
27,631 |
47,571 |
+4,775 |
|
Nov22 |
220818 |
26.20 |
26.35 |
25.86 |
25.95 |
-0.17 |
12,620 |
30,925 |
+578 |
|
Total Volume and Open Interest |
182,795 |
366,823 |
+1,995 |
|
S & P 600(CME) |
Sep22 |
220818 |
1291.60 |
1291.60 |
1291.60 |
1291.60 |
+9.80 |
|
|
|
|
Dec22 |
220818 |
1294.80 |
1294.80 |
1294.80 |
1294.80 |
+9.80 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep22 |
220818 |
1991.90 |
2005.30 |
1981.40 |
2001.70 |
+12.60 |
179,890 |
523,347 |
-529 |
Hover/Click |
Dec22 |
220818 |
1994.40 |
2011.00 |
1988.60 |
2008.30 |
+12.70 |
316 |
4,471 |
+47 |
Hover/Click |
Mar23 |
220818 |
2018.20 |
2018.20 |
2018.20 |
2018.20 |
+11.90 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
180,206 |
527,821 |
-482 |
|
Nikkei 225(CME) |
Sep22 |
220818 |
29010 |
29140 |
28850 |
29115 |
+110 |
2,000 |
14,717 |
+144 |
|
Dec22 |
220818 |
28890 |
28965 |
28710 |
28960 |
+125 |
27 |
34 |
-14 |
|
Total Volume and Open Interest |
2,027 |
14,751 |
+130 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Sep22 |
220818 |
29150 |
29190 |
28830 |
28930 |
-245 |
41,884 |
130,490 |
+2,738 |
|
Dec22 |
220818 |
28905 |
28905 |
28705 |
28705 |
-245 |
0 |
13,237 |
+29 |
|
Mar23 |
220818 |
28645 |
28645 |
28645 |
28645 |
-245 |
0 |
346 |
+0 |
|
Total Volume and Open Interest |
41,884 |
158,949 |
+2,767 |
|
Nikkei 225 Mini(JPX) |
Sep22 |
220818 |
28920 |
28995 |
28830 |
28940 |
-250 |
358,501 |
444,541 |
-2,613 |
|
Dec22 |
220818 |
28955 |
28955 |
28595 |
28700 |
-260 |
30,641 |
27,242 |
+336 |
|
Mar23 |
220818 |
28915 |
28915 |
28535 |
28630 |
-250 |
582 |
2,403 |
+53 |
|
Total Volume and Open Interest |
395,865 |
489,997 |
+2,892 |
|
Nikkei 225(JPX) |
Sep22 |
220818 |
28920 |
28990 |
28830 |
28940 |
-250 |
25,286 |
226,630 |
-154 |
|
Dec22 |
220818 |
28700 |
28750 |
28600 |
28700 |
-260 |
188 |
37,356 |
+292 |
|
Mar23 |
220818 |
28630 |
28650 |
28630 |
28630 |
-250 |
39 |
7,465 |
+440 |
|
Total Volume and Open Interest |
25,519 |
321,840 |
+777 |
|
Nikkei 225(CME) Yen |
Sep22 |
220818 |
29000 |
29135 |
28835 |
29105 |
+105 |
20,208 |
58,125 |
+1,420 |
|
Dec22 |
220818 |
28770 |
28880 |
28630 |
28875 |
+105 |
23 |
74 |
-6 |
|
Mar23 |
220818 |
28810 |
28810 |
28810 |
28810 |
+90 |
|
|
|
|
Total Volume and Open Interest |
20,231 |
58,199 |
+1,414 |
|
Nikkei 225(CME) e-Mini Yen |
Sep22 |
220818 |
29110 |
29110 |
29110 |
29110 |
+110 |
|
|
|
|
Dec22 |
220818 |
28880 |
28880 |
28880 |
28880 |
+110 |
|
|
|
|
Mar23 |
220818 |
28810 |
28810 |
28810 |
28810 |
+90 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Aug22 |
220818 |
6525.0 |
6577.5 |
6518.0 |
6557.5 |
+29.0 |
221,804 |
221,049 |
-10,294 |
|
Sep22 |
220818 |
6533.0 |
6577.0 |
6516.0 |
6557.0 |
+29.5 |
174,298 |
59,101 |
+33,011 |
|
Oct22 |
220818 |
6550.5 |
6550.5 |
6550.5 |
6550.5 |
+29.5 |
0 |
46 |
+1 |
|
Dec22 |
220818 |
6533.0 |
6544.5 |
6533.0 |
6544.5 |
+30.5 |
2 |
14,530 |
+2 |
|
Mar23 |
220818 |
6552.0 |
6552.0 |
6552.0 |
6552.0 |
+33.0 |
|
|
|
|
Jun23 |
220818 |
6441.0 |
6441.0 |
6441.0 |
6441.0 |
+33.0 |
|
|
|
|
Total Volume and Open Interest |
396,104 |
294,729 |
+22,720 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Aug22 |
220818 |
19892 |
19993 |
19658 |
19734 |
-172 |
115,310 |
110,864 |
+1,055 |
|
Sep22 |
220818 |
19830 |
19910 |
19600 |
19660 |
-179 |
1,277 |
14,369 |
+264 |
|
Oct22 |
220818 |
19490 |
19726 |
19299 |
19726 |
-162 |
1 |
3 |
+1 |
|
Total Volume and Open Interest |
116,705 |
138,897 |
+1,354 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep22 |
220818 |
13632.0 |
13778.0 |
13605.0 |
13689.0 |
+74.0 |
51,247 |
97,324 |
+3,719 |
|
Dec22 |
220818 |
13712.0 |
13713.0 |
13703.0 |
13703.0 |
+75.0 |
40 |
168 |
+22 |
|
Mar23 |
220818 |
13750.0 |
13750.0 |
13744.0 |
13744.0 |
+76.0 |
10 |
13 |
+10 |
|
Total Volume and Open Interest |
51,297 |
97,512 |
+3,751 |
|
Mini-DAX(EUREX) |
Sep22 |
220818 |
13633.0 |
13778.0 |
13604.0 |
13689.0 |
+74.0 |
28,574 |
15,918 |
+1,251 |
|
Dec22 |
220818 |
13725.0 |
13750.0 |
13690.0 |
13703.0 |
+75.0 |
35 |
174 |
+8 |
|
Mar23 |
220818 |
13744.0 |
13744.0 |
13744.0 |
13744.0 |
+76.0 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
28,609 |
16,093 |
+1,259 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep22 |
220818 |
3757 |
3782 |
3746 |
3773 |
+19 |
666,582 |
4,386,137 |
+26,183 |
|
Dec22 |
220818 |
3747 |
3770 |
3744 |
3764 |
+19 |
7,574 |
259,740 |
+2,585 |
|
Mar23 |
220818 |
3761 |
3761 |
3761 |
3761 |
+20 |
50 |
6,143 |
+25 |
|
Total Volume and Open Interest |
674,206 |
4,662,459 |
+28,793 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep22 |
220818 |
11102 |
11185 |
11086 |
11155 |
+35 |
26,063 |
173,018 |
+675 |
|
Dec22 |
220818 |
11111 |
11171 |
11111 |
11150 |
+35 |
2 |
412 |
+0 |
|
Mar23 |
220818 |
11057 |
11057 |
11057 |
11057 |
+34 |
|
|
|
|
Total Volume and Open Interest |
26,065 |
173,430 |
+675 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep22 |
220818 |
7497.00 |
7562.50 |
7489.50 |
7536.00 |
+40.00 |
83,285 |
651,173 |
+7,715 |
|
Dec22 |
220818 |
7525.00 |
7560.00 |
7525.00 |
7545.00 |
+40.00 |
131 |
2,520 |
+67 |
|
Mar23 |
220818 |
7546.00 |
7546.00 |
7546.00 |
7546.00 |
+47.00 |
|
|
|
|
Total Volume and Open Interest |
83,416 |
653,693 |
+7,782 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep22 |
220818 |
7028.0 |
7039.0 |
6990.0 |
7020.0 |
-12.0 |
42,169 |
229,814 |
-33 |
|
Dec22 |
220818 |
7030.0 |
7030.0 |
7030.0 |
7030.0 |
-13.0 |
3 |
561 |
+0 |
|
Mar23 |
220818 |
6963.0 |
6963.0 |
6963.0 |
6963.0 |
-13.0 |
|
|
|
|
Total Volume and Open Interest |
43,283 |
231,509 |
+1,015 |
|
FTSE MIB(ISE) |
Sep22 |
220818 |
22770.00 |
23060.00 |
22730.00 |
22988.00 |
+232.00 |
14,941 |
87,559 |
+2,232 |
|
Dec22 |
220818 |
22840.00 |
22860.00 |
22690.00 |
22846.00 |
+235.00 |
28 |
992 |
+15 |
|
Mar23 |
220818 |
22694.00 |
22694.00 |
22694.00 |
22694.00 |
+235.00 |
|
|
|
|
Total Volume and Open Interest |
14,969 |
88,551 |
+2,247 |
|
KOSPI 200(KFE) |
Sep22 |
220817 |
332.75 |
333.50 |
329.80 |
329.80 |
-2.25 |
178,237 |
293,889 |
-2,093 |
|
Dec22 |
220817 |
333.90 |
334.60 |
331.05 |
331.30 |
-1.90 |
1,152 |
20,522 |
+40 |
|
Mar23 |
220817 |
329.50 |
329.50 |
328.55 |
328.55 |
-1.95 |
0 |
4,791 |
+0 |
|
Total Volume and Open Interest |
179,389 |
341,631 |
-1,879 |
|
GSCI(CME) |
Weekly |
Monthly |
Sep22 |
220818 |
663.00 |
668.90 |
663.00 |
664.35 |
+7.30 |
8 |
1,791 |
-3 |
|
Oct22 |
220818 |
666.85 |
666.85 |
666.85 |
666.85 |
+7.30 |
|
|
|
|
Nov22 |
220818 |
664.35 |
664.35 |
664.35 |
664.35 |
+2.30 |
|
|
|
|
Total Volume and Open Interest |
8 |
1,791 |
-3 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|