|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon August 22, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220822 |
1484.25 |
1534.50 |
1478.00 |
1527.00 |
+38.25 |
8,579 |
23,071 |
-389 |
Hover/Click |
|
Nov22 |
220822 |
1398.00 |
1438.50 |
1393.00 |
1435.25 |
+31.25 |
81,698 |
311,481 |
-1,260 |
Hover/Click |
|
Jan23 |
220822 |
1405.00 |
1444.50 |
1399.75 |
1442.00 |
+31.25 |
15,672 |
81,171 |
+150 |
Hover/Click |
|
Mar23 |
220822 |
1407.75 |
1447.50 |
1403.00 |
1445.00 |
+31.50 |
8,650 |
66,210 |
+935 |
Hover/Click |
|
May23 |
220822 |
1406.25 |
1449.75 |
1405.50 |
1447.00 |
+31.25 |
5,341 |
44,282 |
+474 |
Hover/Click |
|
Jul23 |
220822 |
1408.00 |
1449.00 |
1404.50 |
1446.00 |
+31.25 |
3,507 |
42,097 |
+20 |
Hover/Click |
|
Aug23 |
220822 |
1402.75 |
1429.25 |
1387.75 |
1427.00 |
+31.50 |
169 |
1,075 |
+41 |
Hover/Click |
|
Sep23 |
220822 |
1361.25 |
1388.75 |
1353.75 |
1386.50 |
+29.75 |
83 |
1,051 |
+10 |
Hover/Click |
|
Nov23 |
220822 |
1332.25 |
1374.25 |
1332.25 |
1371.00 |
+30.00 |
2,784 |
20,846 |
+739 |
Hover/Click |
|
Jan24 |
220822 |
1356.75 |
1374.25 |
1351.50 |
1374.25 |
+30.00 |
3 |
813 |
-2 |
Hover/Click |
|
Mar24 |
220822 |
1366.25 |
1367.50 |
1366.25 |
1366.25 |
+29.00 |
0 |
233 |
+0 |
Hover/Click |
|
May24 |
220822 |
1362.00 |
1362.00 |
1362.00 |
1362.00 |
+28.75 |
0 |
944 |
+0 |
Hover/Click |
|
Jul24 |
220822 |
1360.00 |
1360.00 |
1360.00 |
1360.00 |
+28.25 |
0 |
118 |
+0 |
Hover/Click |
|
Aug24 |
220822 |
1349.50 |
1349.50 |
1349.50 |
1349.50 |
+28.25 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
126,486 |
594,252 |
+718 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220822 |
449.30 |
463.40 |
445.30 |
460.50 |
+11.80 |
15,272 |
48,229 |
-1,040 |
Hover/Click |
|
Oct22 |
220822 |
408.00 |
422.10 |
405.30 |
420.80 |
+12.80 |
11,442 |
50,207 |
-245 |
Hover/Click |
|
Dec22 |
220822 |
401.60 |
416.60 |
399.40 |
415.40 |
+13.10 |
39,820 |
190,920 |
+831 |
Hover/Click |
|
Jan23 |
220822 |
397.40 |
412.00 |
395.50 |
410.80 |
+12.60 |
9,063 |
49,106 |
-348 |
Hover/Click |
|
Mar23 |
220822 |
389.10 |
404.00 |
388.40 |
402.60 |
+11.30 |
6,236 |
35,983 |
+459 |
Hover/Click |
|
May23 |
220822 |
385.00 |
400.00 |
384.60 |
398.70 |
+11.10 |
4,624 |
19,190 |
+657 |
Hover/Click |
|
Jul23 |
220822 |
385.40 |
399.30 |
384.60 |
398.00 |
+10.80 |
1,948 |
12,150 |
-114 |
Hover/Click |
|
Aug23 |
220822 |
384.30 |
395.60 |
383.30 |
394.60 |
+10.50 |
281 |
2,522 |
+28 |
Hover/Click |
|
Sep23 |
220822 |
385.00 |
390.90 |
378.90 |
389.70 |
+10.20 |
209 |
2,203 |
+58 |
Hover/Click |
|
Oct23 |
220822 |
380.60 |
384.40 |
380.60 |
383.30 |
+10.20 |
133 |
1,211 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
89,452 |
415,594 |
+249 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220822 |
67.87 |
69.46 |
67.12 |
68.77 |
+0.87 |
15,304 |
48,131 |
-1,858 |
Hover/Click |
|
Oct22 |
220822 |
66.28 |
67.70 |
65.38 |
67.02 |
+0.70 |
16,073 |
48,807 |
+636 |
Hover/Click |
|
Dec22 |
220822 |
65.61 |
66.98 |
64.71 |
66.35 |
+0.65 |
56,414 |
139,941 |
-384 |
Hover/Click |
|
Jan23 |
220822 |
65.12 |
66.39 |
64.20 |
65.88 |
+0.70 |
13,124 |
46,827 |
+705 |
Hover/Click |
|
Mar23 |
220822 |
64.48 |
65.67 |
63.54 |
65.28 |
+0.80 |
10,567 |
39,493 |
+1,405 |
Hover/Click |
|
May23 |
220822 |
63.66 |
64.99 |
62.84 |
64.63 |
+0.85 |
7,187 |
33,862 |
+1,023 |
Hover/Click |
|
Jul23 |
220822 |
62.79 |
64.04 |
62.13 |
63.79 |
+0.90 |
7,441 |
32,855 |
+1,275 |
Hover/Click |
|
Aug23 |
220822 |
62.07 |
63.17 |
61.19 |
62.88 |
+0.94 |
1,076 |
2,025 |
+222 |
Hover/Click |
|
Sep23 |
220822 |
60.45 |
62.37 |
60.45 |
62.11 |
+0.96 |
728 |
1,779 |
+144 |
Hover/Click |
|
Oct23 |
220822 |
59.81 |
61.62 |
59.81 |
61.42 |
+1.00 |
407 |
1,630 |
+55 |
Hover/Click |
| Total Volume and Open Interest |
129,581 |
407,128 |
+3,407 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov22 |
220822 |
819.2 |
849.1 |
813.0 |
846.8 |
+28.4 |
14,496 |
80,849 |
+1,534 |
Hover/Click |
|
Jan23 |
220822 |
827.6 |
856.5 |
821.4 |
855.3 |
+28.4 |
7,713 |
39,876 |
+1,944 |
Hover/Click |
|
Mar23 |
220822 |
832.7 |
860.0 |
826.3 |
859.2 |
+26.4 |
3,759 |
16,420 |
+1,016 |
Hover/Click |
|
May23 |
220822 |
830.8 |
861.3 |
828.7 |
860.7 |
+25.3 |
883 |
9,870 |
+255 |
Hover/Click |
|
Jul23 |
220822 |
832.1 |
861.7 |
830.2 |
861.1 |
+24.3 |
209 |
6,118 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
27,724 |
159,398 |
+4,966 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220822 |
622.75 |
635.25 |
618.00 |
633.50 |
+7.50 |
52,153 |
146,458 |
-8,065 |
Hover/Click |
|
Dec22 |
220822 |
618.25 |
631.00 |
614.25 |
629.00 |
+5.75 |
121,799 |
696,284 |
-224 |
Hover/Click |
|
Mar23 |
220822 |
625.25 |
638.00 |
621.75 |
636.25 |
+5.75 |
28,021 |
163,237 |
+2,716 |
Hover/Click |
|
May23 |
220822 |
628.25 |
640.50 |
625.00 |
638.75 |
+5.50 |
9,602 |
82,319 |
-388 |
Hover/Click |
|
Jul23 |
220822 |
628.00 |
638.00 |
622.50 |
635.75 |
+5.00 |
9,393 |
106,841 |
+622 |
Hover/Click |
|
Sep23 |
220822 |
594.50 |
606.00 |
591.00 |
604.75 |
+5.50 |
2,825 |
32,439 |
-46 |
Hover/Click |
|
Dec23 |
220822 |
586.75 |
598.50 |
583.25 |
597.25 |
+7.00 |
5,689 |
72,624 |
+1,311 |
Hover/Click |
|
Mar24 |
220822 |
598.25 |
605.75 |
591.75 |
604.75 |
+7.00 |
147 |
3,498 |
+13 |
Hover/Click |
|
May24 |
220822 |
601.75 |
608.75 |
601.75 |
608.25 |
+7.25 |
9 |
1,001 |
+4 |
Hover/Click |
|
Jul24 |
220822 |
607.00 |
607.75 |
594.25 |
607.00 |
+7.00 |
2 |
750 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
229,771 |
1,309,965 |
-4,027 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220822 |
754.00 |
774.00 |
744.50 |
770.50 |
+17.25 |
38,267 |
58,127 |
-2,740 |
Hover/Click |
|
Dec22 |
220822 |
771.25 |
791.75 |
762.50 |
788.25 |
+17.25 |
60,666 |
157,742 |
+4,608 |
Hover/Click |
|
Mar23 |
220822 |
788.75 |
808.00 |
779.00 |
804.75 |
+17.25 |
14,935 |
46,941 |
+2,204 |
Hover/Click |
|
May23 |
220822 |
795.00 |
818.00 |
788.75 |
815.00 |
+17.50 |
5,933 |
12,122 |
+629 |
Hover/Click |
|
Jul23 |
220822 |
797.75 |
819.25 |
790.25 |
816.50 |
+18.75 |
4,449 |
31,574 |
+464 |
Hover/Click |
|
Sep23 |
220822 |
801.75 |
824.00 |
793.75 |
821.75 |
+20.25 |
1,881 |
4,444 |
-289 |
Hover/Click |
| Total Volume and Open Interest |
127,917 |
323,372 |
+4,905 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Sep22 |
220822 |
844.75 |
869.25 |
837.00 |
865.25 |
+20.50 |
12,557 |
22,663 |
-2,121 |
Hover/Click |
|
Dec22 |
220822 |
846.50 |
869.75 |
838.00 |
866.00 |
+19.00 |
23,561 |
82,459 |
+2,316 |
Hover/Click |
|
Mar23 |
220822 |
847.50 |
870.25 |
838.75 |
866.75 |
+19.25 |
7,210 |
31,019 |
+58 |
Hover/Click |
|
May23 |
220822 |
847.75 |
869.75 |
838.75 |
866.25 |
+18.50 |
2,195 |
8,864 |
+499 |
Hover/Click |
|
Jul23 |
220822 |
840.00 |
861.25 |
830.50 |
858.00 |
+18.00 |
1,165 |
8,417 |
-29 |
Hover/Click |
|
Sep23 |
220822 |
842.50 |
859.75 |
829.75 |
856.50 |
+17.75 |
287 |
1,966 |
-28 |
Hover/Click |
|
Dec23 |
220822 |
838.00 |
862.25 |
833.00 |
860.25 |
+17.50 |
123 |
858 |
-45 |
Hover/Click |
| Total Volume and Open Interest |
47,103 |
156,513 |
+651 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Sep22 |
220822 |
873.75 |
891.50 |
861.75 |
888.50 |
+13.75 |
4,309 |
13,354 |
-870 |
Hover/Click |
|
Dec22 |
220822 |
885.50 |
904.00 |
874.75 |
900.50 |
+13.50 |
5,551 |
29,059 |
+797 |
Hover/Click |
|
Mar23 |
220822 |
897.75 |
915.25 |
887.25 |
913.00 |
+13.00 |
2,370 |
9,606 |
+456 |
Hover/Click |
|
May23 |
220822 |
908.50 |
923.00 |
897.50 |
921.00 |
+12.50 |
717 |
2,840 |
+219 |
Hover/Click |
|
Jul23 |
220822 |
915.25 |
923.75 |
915.25 |
923.75 |
+12.75 |
79 |
924 |
+2 |
Hover/Click |
|
Sep23 |
220822 |
900.00 |
904.25 |
900.00 |
904.25 |
+12.00 |
41 |
1,090 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
13,073 |
57,137 |
+626 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220822 |
422.75 |
424.00 |
410.00 |
412.75 |
-6.00 |
49 |
255 |
-11 |
Hover/Click |
|
Dec22 |
220822 |
385.50 |
394.50 |
384.00 |
389.50 |
+2.25 |
458 |
2,262 |
+81 |
Hover/Click |
|
Mar23 |
220822 |
397.75 |
397.75 |
393.00 |
393.00 |
+0.75 |
26 |
323 |
+13 |
Hover/Click |
|
May23 |
220822 |
398.75 |
398.75 |
395.00 |
395.00 |
+0.25 |
1 |
27 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
535 |
2,904 |
+84 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220822 |
16.99 |
17.23 |
16.99 |
17.13 |
+0.04 |
1,888 |
4,800 |
-1,554 |
Hover/Click |
|
Nov22 |
220822 |
17.41 |
17.52 |
17.31 |
17.42 |
+0.05 |
1,604 |
3,588 |
+1,237 |
Hover/Click |
|
Jan23 |
220822 |
17.58 |
17.72 |
17.58 |
17.60 |
+0.05 |
10 |
59 |
+1 |
Hover/Click |
|
Mar23 |
220822 |
17.71 |
17.71 |
17.71 |
17.71 |
+0.06 |
0 |
26 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
3,502 |
8,473 |
-316 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Aug22 |
220822 |
141.100 |
141.850 |
141.000 |
141.235 |
-0.365 |
1,821 |
2,874 |
-1,216 |
Hover/Click |
|
Oct22 |
220822 |
144.880 |
145.035 |
144.200 |
144.500 |
-0.750 |
19,628 |
116,704 |
-1,666 |
Hover/Click |
|
Dec22 |
220822 |
150.400 |
150.880 |
150.035 |
150.535 |
-0.450 |
7,383 |
62,155 |
+384 |
Hover/Click |
|
Feb23 |
220822 |
154.580 |
155.285 |
154.285 |
154.950 |
-0.130 |
4,597 |
41,597 |
+609 |
Hover/Click |
|
Apr23 |
220822 |
157.900 |
158.500 |
157.535 |
158.285 |
+0.135 |
3,189 |
28,287 |
+796 |
Hover/Click |
|
Jun23 |
220822 |
153.000 |
153.800 |
152.850 |
153.550 |
+0.150 |
1,019 |
9,385 |
+183 |
Hover/Click |
| Total Volume and Open Interest |
38,324 |
266,236 |
-664 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug22 |
220822 |
181.050 |
181.880 |
181.050 |
181.400 |
-0.100 |
1,170 |
3,037 |
-288 |
Hover/Click |
|
Sep22 |
220822 |
184.350 |
184.750 |
183.580 |
184.350 |
-0.400 |
5,263 |
8,735 |
-1,246 |
Hover/Click |
|
Oct22 |
220822 |
186.500 |
186.900 |
185.685 |
186.485 |
-0.300 |
6,039 |
14,859 |
+674 |
Hover/Click |
|
Nov22 |
220822 |
188.300 |
189.000 |
187.800 |
188.600 |
-0.100 |
2,455 |
7,841 |
-135 |
Hover/Click |
|
Jan23 |
220822 |
189.285 |
189.950 |
188.900 |
189.700 |
-0.100 |
1,263 |
6,211 |
+494 |
Hover/Click |
|
Mar23 |
220822 |
191.000 |
191.485 |
190.580 |
191.350 |
unch |
311 |
1,310 |
+45 |
Hover/Click |
|
Apr23 |
220822 |
192.935 |
193.880 |
192.850 |
193.880 |
+0.095 |
108 |
731 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
16,652 |
43,576 |
-437 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Oct22 |
220822 |
92.750 |
95.000 |
92.130 |
93.980 |
+0.850 |
25,411 |
91,416 |
-2,530 |
Hover/Click |
|
Dec22 |
220822 |
83.750 |
84.950 |
83.130 |
84.480 |
+0.330 |
9,516 |
70,271 |
-621 |
Hover/Click |
|
Feb23 |
220822 |
87.030 |
87.850 |
86.080 |
87.700 |
+0.670 |
6,137 |
33,150 |
+244 |
Hover/Click |
|
Apr23 |
220822 |
90.530 |
91.580 |
89.780 |
91.500 |
+0.950 |
3,813 |
21,225 |
+722 |
Hover/Click |
|
May23 |
220822 |
94.200 |
95.430 |
93.780 |
95.430 |
+1.230 |
47 |
507 |
-1 |
|
|
Jun23 |
220822 |
99.000 |
100.380 |
98.400 |
100.280 |
+1.250 |
878 |
9,368 |
-153 |
Hover/Click |
|
Jul23 |
220822 |
98.630 |
100.150 |
98.300 |
100.030 |
+1.200 |
102 |
2,463 |
+0 |
Hover/Click |
|
Aug23 |
220822 |
97.000 |
98.480 |
96.780 |
98.200 |
+1.120 |
51 |
1,177 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
45,982 |
230,827 |
-2,347 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Aug22 |
220822 |
20.07 |
20.09 |
20.07 |
20.09 |
+0.01 |
115 |
3,985 |
-63 |
Hover/Click |
|
Sep22 |
220822 |
19.67 |
20.15 |
19.60 |
19.96 |
+0.23 |
314 |
5,673 |
+4 |
Hover/Click |
|
Oct22 |
220822 |
19.80 |
20.35 |
19.80 |
20.09 |
+0.09 |
161 |
5,074 |
+66 |
Hover/Click |
|
Nov22 |
220822 |
20.55 |
20.99 |
20.49 |
20.81 |
+0.20 |
37 |
3,800 |
+3 |
Hover/Click |
|
Dec22 |
220822 |
20.66 |
21.15 |
20.46 |
20.73 |
+0.13 |
27 |
3,240 |
+9 |
Hover/Click |
|
Jan23 |
220822 |
19.96 |
20.56 |
19.96 |
20.22 |
+0.11 |
14 |
1,775 |
+6 |
Hover/Click |
|
Feb23 |
220822 |
19.85 |
20.31 |
19.85 |
19.98 |
+0.13 |
1 |
1,437 |
+1 |
Hover/Click |
|
Mar23 |
220822 |
19.72 |
20.16 |
19.72 |
19.92 |
+0.17 |
0 |
1,270 |
+0 |
Hover/Click |
|
Apr23 |
220822 |
19.75 |
19.85 |
19.60 |
19.80 |
+0.05 |
0 |
934 |
+0 |
Hover/Click |
|
May23 |
220822 |
19.52 |
19.81 |
19.52 |
19.61 |
-0.14 |
0 |
910 |
+0 |
Hover/Click |
|
Jun23 |
220822 |
19.50 |
19.85 |
19.50 |
19.69 |
-0.13 |
0 |
740 |
+0 |
Hover/Click |
|
Jul23 |
220822 |
19.68 |
19.80 |
19.62 |
19.68 |
-0.12 |
0 |
454 |
+0 |
Hover/Click |
|
Aug23 |
220822 |
19.70 |
19.83 |
19.70 |
19.70 |
-0.05 |
0 |
402 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
669 |
30,422 |
+26 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Sep22 |
220822 |
2366 |
2388 |
2331 |
2348 |
-14 |
5,333 |
13,752 |
-2,654 |
Hover/Click |
|
Dec22 |
220822 |
2374 |
2398 |
2339 |
2356 |
-18 |
24,131 |
146,608 |
-92 |
Hover/Click |
|
Mar23 |
220822 |
2377 |
2398 |
2343 |
2357 |
-20 |
7,790 |
61,600 |
-241 |
Hover/Click |
|
May23 |
220822 |
2376 |
2396 |
2344 |
2358 |
-19 |
5,075 |
34,355 |
-265 |
Hover/Click |
|
Jul23 |
220822 |
2369 |
2400 |
2349 |
2362 |
-22 |
1,777 |
9,031 |
+88 |
Hover/Click |
|
Sep23 |
220822 |
2378 |
2404 |
2355 |
2368 |
-23 |
1,241 |
9,053 |
+155 |
Hover/Click |
|
Dec23 |
220822 |
2389 |
2395 |
2347 |
2360 |
-22 |
1,079 |
14,800 |
+326 |
Hover/Click |
| Total Volume and Open Interest |
46,703 |
292,261 |
-2,644 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Sep22 |
220822 |
215.00 |
225.60 |
213.55 |
224.30 |
+8.35 |
7,487 |
13,463 |
-6,498 |
Hover/Click |
|
Dec22 |
220822 |
212.40 |
223.15 |
210.80 |
221.20 |
+7.85 |
17,178 |
93,208 |
+1,125 |
Hover/Click |
|
Mar23 |
220822 |
207.90 |
218.05 |
206.50 |
216.45 |
+7.35 |
3,536 |
43,973 |
+842 |
Hover/Click |
|
May23 |
220822 |
205.50 |
214.85 |
203.95 |
213.85 |
+7.30 |
865 |
16,763 |
+98 |
Hover/Click |
|
Jul23 |
220822 |
203.65 |
212.45 |
202.75 |
211.75 |
+7.30 |
305 |
4,168 |
+23 |
Hover/Click |
|
Sep23 |
220822 |
201.95 |
210.60 |
201.95 |
210.20 |
+7.25 |
143 |
6,093 |
+49 |
Hover/Click |
| Total Volume and Open Interest |
29,551 |
186,607 |
-4,346 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Sep22 |
220822 |
169.55 |
171.10 |
168.10 |
168.85 |
-0.90 |
751 |
3,798 |
-583 |
Hover/Click |
|
Nov22 |
220822 |
166.20 |
167.50 |
165.00 |
165.50 |
-0.70 |
518 |
5,448 |
+246 |
Hover/Click |
|
Jan23 |
220822 |
163.30 |
163.80 |
162.20 |
163.00 |
-0.30 |
42 |
1,103 |
-1 |
Hover/Click |
|
Mar23 |
220822 |
161.80 |
162.10 |
161.60 |
161.60 |
-0.05 |
3 |
101 |
+1 |
Hover/Click |
|
May23 |
220822 |
159.70 |
159.70 |
159.70 |
159.70 |
-0.35 |
0 |
50 |
+0 |
Hover/Click |
|
Jul23 |
220822 |
159.85 |
159.85 |
159.85 |
159.85 |
-0.45 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,314 |
10,500 |
-337 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct22 |
220822 |
17.94 |
18.09 |
17.74 |
17.94 |
-0.15 |
53,827 |
300,754 |
+247 |
Hover/Click |
|
Mar23 |
220822 |
17.90 |
18.01 |
17.71 |
17.92 |
-0.12 |
27,317 |
203,484 |
+4,280 |
Hover/Click |
|
May23 |
220822 |
17.31 |
17.39 |
17.14 |
17.32 |
-0.08 |
10,457 |
90,340 |
+1,533 |
Hover/Click |
|
Jul23 |
220822 |
16.98 |
17.09 |
16.86 |
17.02 |
-0.06 |
6,579 |
50,955 |
+666 |
Hover/Click |
|
Oct23 |
220822 |
17.00 |
17.06 |
16.90 |
17.04 |
-0.04 |
3,214 |
44,450 |
+602 |
Hover/Click |
|
Mar24 |
220822 |
17.11 |
17.25 |
17.11 |
17.21 |
-0.03 |
788 |
23,196 |
+88 |
Hover/Click |
|
May24 |
220822 |
16.80 |
16.80 |
16.70 |
16.74 |
-0.03 |
167 |
7,871 |
-19 |
Hover/Click |
|
Jul24 |
220822 |
16.40 |
16.42 |
16.38 |
16.42 |
-0.04 |
191 |
9,925 |
+28 |
Hover/Click |
| Total Volume and Open Interest |
102,904 |
746,763 |
+7,464 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Sep22 |
220822 |
1757 |
1768 |
1742 |
1753 |
-6 |
4,419 |
34,659 |
-1,221 |
Hover/Click |
|
Dec22 |
220822 |
1825 |
1838 |
1805 |
1819 |
-6 |
14,339 |
92,699 |
+128 |
Hover/Click |
|
Mar23 |
220822 |
1802 |
1812 |
1784 |
1796 |
-6 |
6,590 |
62,394 |
+522 |
Hover/Click |
|
May23 |
220822 |
1786 |
1795 |
1770 |
1781 |
-5 |
2,787 |
23,353 |
-729 |
Hover/Click |
|
Jul23 |
220822 |
1784 |
1792 |
1770 |
1778 |
-5 |
1,347 |
14,905 |
+344 |
Hover/Click |
|
Sep23 |
220822 |
1785 |
1791 |
1771 |
1779 |
-4 |
1,014 |
9,300 |
+101 |
Hover/Click |
|
Dec23 |
220822 |
1780 |
1786 |
1767 |
1772 |
-4 |
554 |
10,475 |
+91 |
Hover/Click |
| Total Volume and Open Interest |
31,516 |
250,648 |
-534 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Oct22 |
220822 |
547.10 |
550.90 |
542.00 |
549.50 |
-0.60 |
3,470 |
32,019 |
-981 |
Hover/Click |
|
Dec22 |
220822 |
516.40 |
518.60 |
512.10 |
516.20 |
-2.70 |
1,679 |
17,460 |
+237 |
Hover/Click |
|
Mar23 |
220822 |
501.90 |
504.80 |
499.30 |
502.60 |
-3.00 |
462 |
13,181 |
+136 |
Hover/Click |
|
May23 |
220822 |
492.90 |
495.80 |
491.00 |
493.10 |
-3.10 |
170 |
5,217 |
+11 |
Hover/Click |
|
Aug23 |
220822 |
480.30 |
484.20 |
480.30 |
484.20 |
-2.70 |
148 |
3,769 |
+86 |
Hover/Click |
| Total Volume and Open Interest |
6,086 |
76,562 |
-449 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct22 |
220822 |
121.04 |
121.43 |
117.89 |
117.89 |
-1.86 |
12 |
126 |
+6 |
Hover/Click |
|
Dec22 |
220822 |
115.50 |
117.45 |
113.08 |
114.14 |
-1.87 |
14,144 |
106,734 |
-354 |
Hover/Click |
|
Mar23 |
220822 |
112.84 |
114.03 |
109.87 |
111.24 |
-1.60 |
5,788 |
41,128 |
+624 |
Hover/Click |
|
May23 |
220822 |
109.10 |
110.70 |
106.90 |
108.24 |
-1.65 |
1,337 |
16,613 |
+379 |
Hover/Click |
|
Jul23 |
220822 |
105.04 |
105.75 |
102.06 |
103.65 |
-1.55 |
788 |
12,029 |
+277 |
Hover/Click |
|
Oct23 |
220822 |
95.30 |
95.30 |
95.30 |
95.30 |
-1.58 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
23,178 |
198,716 |
+1,212 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Sep22 |
220822 |
514.3 |
516.6 |
500.0 |
500.0 |
-20.0 |
251 |
1,203 |
-103 |
|
|
Nov22 |
220822 |
500.0 |
500.0 |
477.1 |
478.4 |
-24.5 |
152 |
890 |
+63 |
|
|
Jan23 |
220822 |
515.0 |
518.0 |
505.0 |
505.0 |
-33.7 |
4 |
51 |
+0 |
|
|
Mar23 |
220822 |
515.1 |
515.1 |
515.1 |
515.1 |
-33.7 |
0 |
39 |
+0 |
|
|
May23 |
220822 |
520.9 |
520.9 |
520.9 |
520.9 |
-33.7 |
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 |
220822 |
89.65 |
91.26 |
86.60 |
90.23 |
-0.54 |
80,029 |
45,029 |
-15,656 |
Hover/Click |
|
Oct22 |
220822 |
89.63 |
91.03 |
86.28 |
90.36 |
-0.08 |
247,555 |
253,265 |
+5,078 |
Hover/Click |
|
Nov22 |
220822 |
89.24 |
90.68 |
86.06 |
89.97 |
-0.14 |
87,076 |
135,047 |
+6,618 |
Hover/Click |
|
Dec22 |
220822 |
88.75 |
90.18 |
85.74 |
89.45 |
-0.16 |
90,924 |
189,786 |
-5,612 |
Hover/Click |
|
Jan23 |
220822 |
87.92 |
89.50 |
85.30 |
88.78 |
-0.17 |
29,161 |
84,437 |
+645 |
Hover/Click |
|
Feb23 |
220822 |
87.00 |
88.74 |
84.79 |
88.04 |
-0.16 |
13,755 |
51,503 |
-955 |
Hover/Click |
|
Mar23 |
220822 |
86.35 |
87.85 |
84.24 |
87.31 |
-0.14 |
18,086 |
53,791 |
+1,167 |
Hover/Click |
|
Apr23 |
220822 |
85.84 |
87.10 |
83.65 |
86.60 |
-0.13 |
5,200 |
40,832 |
+452 |
Hover/Click |
|
May23 |
220822 |
85.44 |
86.43 |
83.10 |
85.91 |
-0.12 |
3,981 |
34,941 |
-80 |
Hover/Click |
|
Jun23 |
220822 |
84.52 |
85.78 |
82.32 |
85.25 |
-0.08 |
30,245 |
123,736 |
-65 |
Hover/Click |
|
Jul23 |
220822 |
83.59 |
85.00 |
81.91 |
84.61 |
-0.06 |
2,874 |
28,268 |
+477 |
Hover/Click |
|
Aug23 |
220822 |
83.09 |
83.98 |
81.33 |
83.97 |
-0.06 |
1,091 |
25,231 |
+48 |
Hover/Click |
|
Sep23 |
220822 |
82.40 |
83.69 |
80.80 |
83.36 |
-0.05 |
3,993 |
29,305 |
+932 |
Hover/Click |
|
Oct23 |
220822 |
81.30 |
82.90 |
80.73 |
82.78 |
-0.04 |
693 |
22,708 |
-108 |
Hover/Click |
|
Nov23 |
220822 |
82.21 |
82.21 |
80.26 |
82.21 |
-0.04 |
740 |
20,056 |
+217 |
Hover/Click |
|
Dec23 |
220822 |
80.80 |
82.02 |
79.26 |
81.65 |
-0.02 |
30,430 |
130,959 |
+1,406 |
Hover/Click |
| Total Volume and Open Interest |
661,060 |
1,527,828 |
-2,688 |
|
| e-miNY Crude Oil(NYM) |
|
Oct22 |
220822 |
89.500 |
91.025 |
86.300 |
90.350 |
-0.100 |
21,231 |
2,494 |
+437 |
|
|
Nov22 |
220822 |
89.000 |
90.650 |
86.100 |
89.975 |
-0.125 |
123 |
1,068 |
-52 |
|
|
Dec22 |
220822 |
88.575 |
90.050 |
85.800 |
89.450 |
-0.150 |
92 |
502 |
-12 |
|
|
Jan23 |
220822 |
87.500 |
88.900 |
85.500 |
88.775 |
-0.175 |
7 |
99 |
+4 |
|
|
Feb23 |
220822 |
87.100 |
88.500 |
85.100 |
88.050 |
-0.150 |
4 |
8 |
+0 |
|
|
Mar23 |
220822 |
86.450 |
87.500 |
84.525 |
87.300 |
-0.150 |
3 |
20 |
+3 |
|
|
Apr23 |
220822 |
86.600 |
86.600 |
83.975 |
86.600 |
-0.125 |
1 |
4 |
+1 |
|
|
May23 |
220822 |
85.900 |
85.900 |
83.375 |
85.900 |
-0.125 |
0 |
2 |
+0 |
|
|
Jun23 |
220822 |
85.250 |
85.250 |
82.725 |
85.250 |
-0.075 |
0 |
15 |
+0 |
|
|
Jul23 |
220822 |
84.600 |
84.600 |
82.225 |
84.600 |
-0.075 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
24,700 |
7,855 |
+41 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Sep22 |
220822 |
369.60 |
378.35 |
364.78 |
377.62 |
+7.57 |
33,674 |
40,923 |
-3,619 |
Hover/Click |
|
Oct22 |
220822 |
366.00 |
374.23 |
360.76 |
373.84 |
+7.75 |
40,706 |
64,178 |
+2,137 |
Hover/Click |
|
Nov22 |
220822 |
359.36 |
368.26 |
355.38 |
368.05 |
+7.61 |
23,100 |
29,358 |
-913 |
Hover/Click |
|
Dec22 |
220822 |
353.02 |
362.40 |
349.98 |
362.20 |
+7.40 |
19,456 |
39,099 |
+767 |
Hover/Click |
|
Jan23 |
220822 |
347.26 |
356.91 |
347.01 |
356.75 |
+7.24 |
11,336 |
23,090 |
+661 |
Hover/Click |
|
Feb23 |
220822 |
341.88 |
349.86 |
340.70 |
349.69 |
+7.08 |
7,074 |
14,789 |
+402 |
Hover/Click |
|
Mar23 |
220822 |
335.30 |
341.61 |
330.30 |
341.31 |
+6.99 |
7,285 |
19,345 |
+456 |
Hover/Click |
|
Apr23 |
220822 |
326.64 |
333.01 |
323.63 |
332.72 |
+6.79 |
5,255 |
23,161 |
-673 |
Hover/Click |
|
May23 |
220822 |
320.80 |
326.31 |
317.50 |
326.11 |
+6.05 |
2,357 |
6,257 |
-51 |
Hover/Click |
|
Jun23 |
220822 |
311.01 |
320.83 |
310.80 |
320.41 |
+5.08 |
2,575 |
13,066 |
+114 |
Hover/Click |
|
Jul23 |
220822 |
309.72 |
316.43 |
307.31 |
316.01 |
+4.31 |
880 |
2,881 |
+4 |
Hover/Click |
|
Aug23 |
220822 |
311.77 |
312.10 |
303.79 |
311.77 |
+3.60 |
488 |
1,809 |
+37 |
Hover/Click |
|
Sep23 |
220822 |
307.88 |
307.88 |
300.88 |
307.88 |
+3.05 |
334 |
1,900 |
+35 |
Hover/Click |
|
Oct23 |
220822 |
304.49 |
304.49 |
298.69 |
304.49 |
+2.68 |
216 |
949 |
+48 |
Hover/Click |
| Total Volume and Open Interest |
155,249 |
298,339 |
-552 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Sep22 |
220822 |
300.59 |
301.75 |
282.73 |
289.12 |
-12.63 |
38,546 |
49,648 |
-4,208 |
Hover/Click |
|
Oct22 |
220822 |
277.20 |
279.83 |
261.58 |
268.22 |
-10.67 |
46,251 |
79,758 |
+2,437 |
Hover/Click |
|
Nov22 |
220822 |
266.65 |
269.47 |
252.83 |
260.27 |
-8.45 |
18,468 |
39,094 |
+565 |
Hover/Click |
|
Dec22 |
220822 |
257.00 |
262.06 |
246.79 |
254.49 |
-6.84 |
11,816 |
42,876 |
+247 |
Hover/Click |
|
Jan23 |
220822 |
252.60 |
257.33 |
243.40 |
250.77 |
-5.99 |
5,388 |
15,277 |
+990 |
Hover/Click |
|
Feb23 |
220822 |
251.51 |
254.50 |
242.00 |
249.14 |
-5.50 |
1,346 |
8,063 |
+198 |
Hover/Click |
|
Mar23 |
220822 |
254.13 |
254.90 |
242.75 |
249.70 |
-5.04 |
963 |
9,155 |
+68 |
Hover/Click |
|
Apr23 |
220822 |
270.61 |
272.30 |
260.02 |
267.88 |
-3.86 |
491 |
5,440 |
+22 |
Hover/Click |
|
May23 |
220822 |
269.46 |
271.50 |
260.10 |
267.17 |
-3.09 |
386 |
2,232 |
+17 |
Hover/Click |
|
Jun23 |
220822 |
267.81 |
270.38 |
257.72 |
265.25 |
-2.34 |
594 |
5,542 |
-24 |
Hover/Click |
| Total Volume and Open Interest |
125,437 |
265,454 |
+513 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Sep22 |
220822 |
285.60 |
289.12 |
285.60 |
289.12 |
-12.63 |
0 |
2 |
+0 |
|
|
Oct22 |
220822 |
268.22 |
268.22 |
268.22 |
268.22 |
-10.67 |
|
|
|
|
|
Nov22 |
220822 |
260.27 |
260.27 |
260.27 |
260.27 |
-8.45 |
|
|
|
|
|
Dec22 |
220822 |
254.49 |
254.49 |
254.49 |
254.49 |
-6.84 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Sep22 |
220822 |
9.174 |
9.982 |
9.158 |
9.680 |
+0.344 |
112,102 |
44,824 |
-8,034 |
Hover/Click |
|
Oct22 |
220822 |
9.159 |
9.950 |
9.143 |
9.647 |
+0.332 |
55,445 |
117,600 |
+1,408 |
Hover/Click |
|
Nov22 |
220822 |
9.261 |
10.010 |
9.231 |
9.710 |
+0.325 |
29,334 |
121,414 |
+1,376 |
Hover/Click |
|
Dec22 |
220822 |
9.368 |
10.101 |
9.333 |
9.810 |
+0.318 |
13,872 |
65,900 |
+1,067 |
Hover/Click |
|
Jan23 |
220822 |
9.424 |
10.133 |
9.401 |
9.862 |
+0.310 |
17,492 |
84,498 |
-295 |
Hover/Click |
|
Feb23 |
220822 |
8.927 |
9.587 |
8.894 |
9.309 |
+0.279 |
8,374 |
37,293 |
+7 |
Hover/Click |
|
Mar23 |
220822 |
7.441 |
7.890 |
7.425 |
7.687 |
+0.191 |
8,865 |
56,394 |
+94 |
Hover/Click |
|
Apr23 |
220822 |
5.585 |
5.884 |
5.585 |
5.752 |
+0.096 |
9,339 |
71,185 |
+867 |
Hover/Click |
|
May23 |
220822 |
5.401 |
5.685 |
5.400 |
5.557 |
+0.095 |
5,418 |
73,395 |
-47 |
Hover/Click |
|
Jun23 |
220822 |
5.447 |
5.729 |
5.447 |
5.602 |
+0.094 |
2,894 |
23,309 |
+264 |
Hover/Click |
|
Jul23 |
220822 |
5.488 |
5.774 |
5.488 |
5.649 |
+0.094 |
2,457 |
23,458 |
-288 |
Hover/Click |
|
Aug23 |
220822 |
5.536 |
5.781 |
5.536 |
5.662 |
+0.095 |
1,311 |
19,123 |
+80 |
Hover/Click |
|
Sep23 |
220822 |
5.513 |
5.766 |
5.513 |
5.647 |
+0.096 |
1,706 |
20,106 |
+137 |
Hover/Click |
|
Oct23 |
220822 |
5.579 |
5.810 |
5.562 |
5.693 |
+0.100 |
3,467 |
48,741 |
-278 |
Hover/Click |
|
Nov23 |
220822 |
5.837 |
5.939 |
5.823 |
5.841 |
+0.101 |
690 |
13,120 |
+63 |
Hover/Click |
|
Dec23 |
220822 |
6.100 |
6.144 |
6.055 |
6.069 |
+0.104 |
413 |
12,559 |
+66 |
Hover/Click |
| Total Volume and Open Interest |
275,835 |
982,170 |
-3,444 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Oct22 |
220822 |
95.95 |
97.28 |
92.36 |
96.48 |
-0.24 |
208,551 |
209,493 |
-27,042 |
Hover/Click |
|
Nov22 |
220822 |
95.36 |
96.66 |
92.00 |
95.81 |
-0.28 |
191,437 |
347,071 |
+1,485 |
Hover/Click |
|
Dec22 |
220822 |
94.27 |
95.71 |
91.27 |
94.88 |
-0.26 |
175,898 |
283,483 |
+613 |
Hover/Click |
|
Jan23 |
220822 |
93.07 |
94.74 |
90.49 |
93.94 |
-0.22 |
61,457 |
117,901 |
-991 |
Hover/Click |
|
Feb23 |
220822 |
92.22 |
93.71 |
89.75 |
93.04 |
-0.22 |
30,162 |
77,920 |
-1,476 |
Hover/Click |
|
Mar23 |
220822 |
91.41 |
92.96 |
89.09 |
92.20 |
-0.23 |
26,509 |
71,764 |
-93 |
Hover/Click |
|
Apr23 |
220822 |
90.98 |
92.16 |
88.46 |
91.44 |
-0.23 |
10,659 |
46,410 |
+1,120 |
Hover/Click |
|
May23 |
220822 |
90.22 |
91.41 |
87.91 |
90.76 |
-0.22 |
8,573 |
57,873 |
+447 |
Hover/Click |
|
Jun23 |
220822 |
89.44 |
90.80 |
87.31 |
90.12 |
-0.20 |
31,945 |
141,203 |
+143 |
Hover/Click |
|
Jul23 |
220822 |
89.55 |
89.55 |
89.55 |
89.55 |
-0.19 |
2,625 |
42,184 |
+726 |
Hover/Click |
|
Aug23 |
220822 |
88.99 |
88.99 |
88.99 |
88.99 |
-0.18 |
1,313 |
25,904 |
-397 |
Hover/Click |
|
Sep23 |
220822 |
86.97 |
88.48 |
86.85 |
88.48 |
-0.16 |
4,118 |
34,446 |
+140 |
Hover/Click |
|
Oct23 |
220822 |
86.07 |
88.01 |
86.07 |
88.01 |
-0.14 |
915 |
18,852 |
+197 |
Hover/Click |
|
Nov23 |
220822 |
87.51 |
87.51 |
87.51 |
87.51 |
-0.12 |
365 |
16,535 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
788,050 |
1,856,545 |
-24,589 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Sep22 |
220822 |
1097.25 |
1114.25 |
1069.25 |
1096.75 |
+9.50 |
46,152 |
93,170 |
-5,993 |
Hover/Click |
|
Oct22 |
220822 |
1084.75 |
1101.50 |
1056.50 |
1083.50 |
+9.50 |
47,362 |
93,533 |
+1,773 |
Hover/Click |
|
Nov22 |
220822 |
1044.75 |
1074.25 |
1032.00 |
1056.00 |
+8.00 |
21,641 |
53,032 |
+1,739 |
Hover/Click |
|
Dec22 |
220822 |
1014.25 |
1040.75 |
1002.25 |
1023.25 |
+6.50 |
26,645 |
66,549 |
+971 |
Hover/Click |
|
Jan23 |
220822 |
998.00 |
1022.50 |
986.75 |
1006.00 |
+6.00 |
8,612 |
35,965 |
-104 |
Hover/Click |
|
Feb23 |
220822 |
974.50 |
1000.00 |
967.00 |
984.00 |
+5.25 |
5,587 |
20,400 |
+807 |
Hover/Click |
|
Mar23 |
220822 |
954.25 |
976.75 |
945.00 |
961.25 |
+4.25 |
6,461 |
21,831 |
+749 |
Hover/Click |
|
Apr23 |
220822 |
936.00 |
956.75 |
928.00 |
941.75 |
+3.00 |
3,006 |
14,938 |
+345 |
Hover/Click |
|
May23 |
220822 |
922.25 |
943.75 |
918.25 |
929.25 |
+2.50 |
1,271 |
8,418 |
-199 |
Hover/Click |
|
Jun23 |
220822 |
917.50 |
935.25 |
906.75 |
920.25 |
+2.25 |
3,412 |
21,386 |
+76 |
Hover/Click |
| Total Volume and Open Interest |
173,412 |
485,564 |
+492 |
|
| Ethanol(CBOT) |
|
Sep22 |
220822 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Oct22 |
220822 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Nov22 |
220822 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Dec22 |
220822 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Jan23 |
220822 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Feb23 |
220822 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Mar23 |
220822 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Apr23 |
220822 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Oct22 |
220822 |
89.70 |
90.94 |
86.32 |
90.36 |
-0.08 |
29,279 |
65,058 |
+710 |
Hover/Click |
|
Nov22 |
220822 |
89.16 |
90.63 |
86.12 |
89.97 |
-0.14 |
37,624 |
45,619 |
+1,994 |
Hover/Click |
|
Dec22 |
220822 |
88.57 |
90.15 |
85.78 |
89.45 |
-0.16 |
40,236 |
107,937 |
-1,049 |
Hover/Click |
|
Jan23 |
220822 |
87.56 |
89.23 |
85.55 |
88.78 |
-0.17 |
11,498 |
16,486 |
+225 |
Hover/Click |
|
Feb23 |
220822 |
86.11 |
88.11 |
85.11 |
88.04 |
-0.16 |
4,417 |
6,544 |
+14 |
Hover/Click |
|
Mar23 |
220822 |
86.31 |
87.38 |
86.22 |
87.31 |
-0.14 |
2,736 |
12,580 |
-197 |
Hover/Click |
|
Apr23 |
220822 |
85.57 |
86.60 |
85.57 |
86.60 |
-0.13 |
1,441 |
6,930 |
+889 |
Hover/Click |
|
May23 |
220822 |
85.90 |
85.98 |
85.90 |
85.91 |
-0.12 |
1,305 |
4,970 |
+1,025 |
Hover/Click |
|
Jun23 |
220822 |
84.33 |
85.25 |
84.30 |
85.25 |
-0.08 |
4,356 |
36,384 |
-210 |
Hover/Click |
|
Jul23 |
220822 |
84.61 |
84.61 |
84.61 |
84.61 |
-0.06 |
173 |
3,993 |
-2 |
Hover/Click |
|
Aug23 |
220822 |
83.97 |
83.97 |
83.97 |
83.97 |
-0.06 |
62 |
3,034 |
+15 |
Hover/Click |
|
Sep23 |
220822 |
83.36 |
83.36 |
83.36 |
83.36 |
-0.05 |
726 |
6,470 |
+17 |
Hover/Click |
|
Oct23 |
220822 |
82.78 |
82.78 |
82.78 |
82.78 |
-0.04 |
89 |
2,508 |
+1 |
Hover/Click |
|
Nov23 |
220822 |
82.21 |
82.21 |
82.21 |
82.21 |
-0.04 |
92 |
5,382 |
-3 |
Hover/Click |
|
Dec23 |
220822 |
80.89 |
81.65 |
80.89 |
81.65 |
-0.02 |
4,546 |
45,206 |
-199 |
Hover/Click |
|
Jan24 |
220822 |
81.04 |
81.04 |
81.04 |
81.04 |
unch |
15 |
3,416 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
151,727 |
433,592 |
+644 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep22 |
220822 |
108.055 |
109.025 |
108.020 |
108.980 |
+0.882 |
33,746 |
56,782 |
-923 |
Hover/Click |
|
Dec22 |
220822 |
107.740 |
108.705 |
107.740 |
108.680 |
+0.878 |
165 |
1,004 |
+49 |
Hover/Click |
|
Mar23 |
220822 |
107.050 |
108.340 |
107.050 |
108.340 |
+0.892 |
0 |
33 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
33,911 |
57,819 |
-874 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep22 |
220822 |
68.75 |
69.31 |
68.64 |
68.73 |
+0.04 |
93,223 |
168,684 |
+8,365 |
Hover/Click |
|
Dec22 |
220822 |
68.84 |
69.39 |
68.73 |
68.80 |
+0.03 |
128 |
1,818 |
+13 |
Hover/Click |
|
Mar23 |
220822 |
69.00 |
69.41 |
68.79 |
68.85 |
+0.03 |
0 |
31 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
93,390 |
170,643 |
+8,390 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep22 |
220822 |
118.30 |
118.42 |
117.47 |
117.57 |
-0.60 |
112,706 |
229,044 |
+5,625 |
Hover/Click |
|
Dec22 |
220822 |
118.52 |
118.61 |
117.69 |
117.78 |
-0.60 |
678 |
5,950 |
+57 |
Hover/Click |
|
Mar23 |
220822 |
118.32 |
118.76 |
117.90 |
117.93 |
-0.61 |
0 |
430 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
113,814 |
235,998 |
+5,662 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep22 |
220822 |
76.93 |
77.07 |
76.54 |
76.59 |
-0.35 |
73,333 |
138,396 |
+1,719 |
Hover/Click |
|
Dec22 |
220822 |
76.94 |
77.04 |
76.53 |
76.57 |
-0.35 |
286 |
11,077 |
+85 |
Hover/Click |
|
Mar23 |
220822 |
76.80 |
77.05 |
76.58 |
76.60 |
-0.34 |
14 |
708 |
+0 |
Hover/Click |
|
Jun23 |
220822 |
76.77 |
77.06 |
76.58 |
76.61 |
-0.32 |
1 |
168 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
73,654 |
150,469 |
+1,805 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep22 |
220822 |
73.21 |
73.30 |
72.80 |
72.86 |
-0.34 |
136,799 |
228,065 |
+4,696 |
Hover/Click |
|
Dec22 |
220822 |
73.79 |
73.95 |
73.46 |
73.51 |
-0.34 |
618 |
2,733 |
+178 |
Hover/Click |
|
Mar23 |
220822 |
74.30 |
74.74 |
74.26 |
74.30 |
-0.33 |
2 |
1,028 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
137,524 |
233,223 |
+4,885 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep22 |
220822 |
104.56 |
104.67 |
103.73 |
103.86 |
-0.61 |
17,996 |
38,243 |
+131 |
Hover/Click |
|
Dec22 |
220822 |
105.29 |
105.51 |
104.61 |
104.72 |
-0.61 |
0 |
649 |
+0 |
Hover/Click |
|
Mar23 |
220822 |
105.60 |
105.60 |
105.60 |
105.60 |
-0.59 |
1 |
157 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
17,997 |
39,049 |
+132 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep22 |
220822 |
100.57 |
100.65 |
99.44 |
99.51 |
-1.00 |
227,077 |
684,185 |
+5,865 |
Hover/Click |
|
Dec22 |
220822 |
101.19 |
101.32 |
100.11 |
100.18 |
-1.00 |
5,343 |
9,603 |
-353 |
Hover/Click |
|
Mar23 |
220822 |
101.89 |
101.98 |
100.85 |
100.88 |
-0.99 |
1,034 |
2,193 |
+903 |
Hover/Click |
| Total Volume and Open Interest |
236,610 |
707,133 |
+7,029 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep22 |
220822 |
492.75 |
494.25 |
491.13 |
493.38 |
+1.50 |
49,322 |
201,046 |
+1,382 |
Hover/Click |
|
Dec22 |
220822 |
484.63 |
485.38 |
482.50 |
484.63 |
+1.50 |
45 |
633 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
49,367 |
201,679 |
+1,385 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Sep22 |
220822 |
192.65 |
193.65 |
191.65 |
193.55 |
+1.50 |
5,303 |
37,712 |
-53 |
Hover/Click |
|
Oct22 |
220822 |
190.55 |
192.05 |
190.15 |
192.05 |
+1.50 |
777 |
1,896 |
+274 |
|
|
Nov22 |
220822 |
190.70 |
190.70 |
188.95 |
190.70 |
+1.40 |
42 |
121 |
+21 |
|
|
Dec22 |
220822 |
189.35 |
189.35 |
189.35 |
189.35 |
+1.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
6,122 |
39,729 |
+242 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220822 |
138~220 |
139~040 |
137~250 |
137~290 |
-0~180 |
246,628 |
1,157,537 |
-4,255 |
Hover/Click |
|
Dec22 |
220822 |
138~030 |
138~160 |
137~060 |
137~090 |
-0~210 |
4,252 |
11,558 |
+2,266 |
Hover/Click |
|
Mar23 |
220822 |
137~070 |
137~070 |
137~070 |
137~070 |
-0~210 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
250,880 |
1,169,098 |
-1,989 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220822 |
118~080 |
118~140 |
117~215 |
117~230 |
-0~125 |
1,155,689 |
3,398,712 |
-1,915 |
Hover/Click |
|
Dec22 |
220822 |
118~110 |
118~175 |
117~250 |
117~260 |
-0~130 |
71,185 |
165,705 |
+28,580 |
Hover/Click |
|
Mar23 |
220822 |
118~070 |
118~075 |
117~260 |
117~260 |
-0~130 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,226,874 |
3,564,427 |
+26,665 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220822 |
111~240 |
111~272 |
111~096 |
111~106 |
-0~102 |
902,873 |
3,993,217 |
+25,341 |
Hover/Click |
|
Dec22 |
220822 |
111~256 |
111~294 |
111~122 |
111~132 |
-0~100 |
101,834 |
196,862 |
+44,044 |
Hover/Click |
|
Mar23 |
220822 |
111~132 |
111~132 |
111~132 |
111~132 |
-0~100 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,004,707 |
4,190,080 |
+69,385 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220822 |
104~207 |
104~207 |
104~145 |
104~151 |
-0~040 |
562,246 |
2,116,892 |
+9,155 |
Hover/Click |
|
Dec22 |
220822 |
104~161 |
104~166 |
104~102 |
104~106 |
-0~045 |
28,883 |
57,207 |
+9,660 |
Hover/Click |
|
Mar23 |
220822 |
104~116 |
104~116 |
104~116 |
104~116 |
-0~045 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
591,129 |
2,174,101 |
+18,815 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Sep22 |
220822 |
96.655 |
96.668 |
96.618 |
96.628 |
-0.030 |
114,291 |
1,119,752 |
+14,245 |
|
|
Dec22 |
220822 |
96.105 |
96.105 |
96.005 |
96.020 |
-0.065 |
172,162 |
1,708,739 |
+8,825 |
|
|
Mar23 |
220822 |
96.095 |
96.095 |
95.950 |
95.955 |
-0.115 |
96,555 |
1,076,644 |
+3,242 |
|
|
Jun23 |
220822 |
96.165 |
96.170 |
96.000 |
96.010 |
-0.130 |
88,268 |
850,686 |
-3,592 |
|
|
Sep23 |
220822 |
96.345 |
96.350 |
96.185 |
96.190 |
-0.130 |
86,493 |
791,680 |
-3,093 |
|
|
Dec23 |
220822 |
96.510 |
96.520 |
96.355 |
96.360 |
-0.125 |
135,857 |
971,448 |
-22,566 |
|
|
Mar24 |
220822 |
96.675 |
96.690 |
96.525 |
96.530 |
-0.115 |
56,528 |
427,738 |
-3,284 |
|
|
Jun24 |
220822 |
96.800 |
96.830 |
96.665 |
96.670 |
-0.110 |
44,014 |
408,605 |
-2,388 |
|
|
Sep24 |
220822 |
96.900 |
96.940 |
96.775 |
96.780 |
-0.100 |
45,013 |
419,219 |
-3,427 |
|
|
Dec24 |
220822 |
96.985 |
97.030 |
96.870 |
96.880 |
-0.090 |
43,745 |
668,601 |
+4,219 |
|
|
Mar25 |
220822 |
97.065 |
97.115 |
96.970 |
96.975 |
-0.080 |
24,122 |
244,175 |
+4,027 |
|
|
Jun25 |
220822 |
97.130 |
97.180 |
97.040 |
97.050 |
-0.070 |
22,620 |
153,081 |
+418 |
|
|
Sep25 |
220822 |
97.180 |
97.220 |
97.095 |
97.100 |
-0.065 |
17,394 |
125,132 |
+545 |
|
|
Dec25 |
220822 |
97.200 |
97.245 |
97.130 |
97.135 |
-0.060 |
22,257 |
152,661 |
+3,089 |
|
|
Mar26 |
220822 |
97.215 |
97.260 |
97.155 |
97.155 |
-0.055 |
14,231 |
64,260 |
-532 |
|
|
Jun26 |
220822 |
97.215 |
97.260 |
97.160 |
97.160 |
-0.050 |
16,996 |
78,923 |
-1,433 |
|
|
Sep26 |
220822 |
97.195 |
97.250 |
97.150 |
97.155 |
-0.045 |
13,567 |
103,042 |
-699 |
|
|
Dec26 |
220822 |
97.165 |
97.215 |
97.125 |
97.130 |
-0.040 |
15,176 |
82,328 |
+45 |
|
| Total Volume and Open Interest |
1,075,093 |
9,655,259 |
+2,992 |
|
| Ultra T-Bond(CBOT) |
|
Sep22 |
220822 |
150~20 |
151~10 |
149~14 |
150~01 |
-0~12 |
169,008 |
1,290,702 |
-26,001 |
|
|
Dec22 |
220822 |
150~10 |
151~02 |
149~06 |
149~25 |
-0~13 |
29,950 |
76,109 |
+6,206 |
|
|
Mar23 |
220822 |
149~25 |
149~25 |
149~25 |
149~25 |
-0~13 |
|
|
|
|
| Total Volume and Open Interest |
198,958 |
1,366,811 |
-19,795 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Sep22 |
220822 |
127~170 |
127~270 |
126~255 |
126~275 |
-0~160 |
261,470 |
1,201,383 |
+577 |
|
|
Dec22 |
220822 |
126~255 |
127~060 |
126~055 |
126~065 |
-0~160 |
6,714 |
6,233 |
+3,577 |
|
|
Mar23 |
220822 |
126~065 |
126~065 |
126~065 |
126~065 |
-0~160 |
|
|
|
|
| Total Volume and Open Interest |
268,184 |
1,207,616 |
+4,154 |
|
| 30 Day Federal Funds(CBOT) |
|
Aug22 |
220822 |
97.668 |
97.670 |
97.665 |
97.668 |
unch |
69,083 |
471,513 |
+33,217 |
|
|
Sep22 |
220822 |
97.470 |
97.470 |
97.455 |
97.460 |
-0.005 |
16,736 |
181,095 |
-11 |
|
|
Oct22 |
220822 |
97.060 |
97.060 |
97.020 |
97.030 |
-0.020 |
63,435 |
270,209 |
-2,521 |
|
|
Nov22 |
220822 |
96.700 |
96.705 |
96.625 |
96.635 |
-0.055 |
32,102 |
218,576 |
-2,815 |
|
|
Dec22 |
220822 |
96.565 |
96.565 |
96.485 |
96.490 |
-0.065 |
10,213 |
84,231 |
+1,738 |
|
|
Jan23 |
220822 |
96.475 |
96.475 |
96.390 |
96.400 |
-0.070 |
33,501 |
192,593 |
-3,092 |
|
| Total Volume and Open Interest |
287,628 |
1,700,795 |
+26,360 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep22 |
220822 |
150.10 |
150.11 |
149.66 |
149.73 |
-0.54 |
2,060 |
14,231 |
-9 |
Hover/Click |
|
Dec22 |
220822 |
149.41 |
149.41 |
149.41 |
149.41 |
-0.55 |
|
|
|
Hover/Click |
|
Mar23 |
220822 |
147.87 |
147.87 |
147.87 |
147.87 |
-0.55 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,060 |
14,231 |
-9 |
|
| Euro-Buxl(EUREX) |
|
Sep22 |
220822 |
172.84 |
174.34 |
170.64 |
171.32 |
-1.24 |
47,372 |
216,805 |
+1,684 |
|
|
Dec22 |
220822 |
171.10 |
171.76 |
169.04 |
169.72 |
-1.24 |
88 |
455 |
+86 |
|
|
Mar23 |
220822 |
165.70 |
165.70 |
165.70 |
165.70 |
-1.24 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
47,460 |
217,261 |
+1,770 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep22 |
220822 |
152.16 |
152.84 |
151.03 |
151.36 |
-0.81 |
530,648 |
1,328,874 |
-32,408 |
Hover/Click |
|
Dec22 |
220822 |
149.54 |
150.23 |
148.54 |
148.84 |
-0.77 |
3,174 |
14,474 |
+2,390 |
Hover/Click |
|
Mar23 |
220822 |
148.41 |
148.41 |
148.41 |
148.41 |
-0.81 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
533,822 |
1,343,348 |
-30,018 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep22 |
220822 |
125.15 |
125.49 |
124.55 |
124.74 |
-0.37 |
535,088 |
1,705,271 |
+2,584 |
Hover/Click |
|
Dec22 |
220822 |
125.15 |
125.20 |
124.35 |
124.44 |
-0.38 |
11,442 |
37,494 |
+10,532 |
Hover/Click |
|
Mar23 |
220822 |
122.43 |
122.43 |
122.43 |
122.43 |
-0.37 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
546,530 |
1,742,765 |
+13,116 |
|
| Euro-Schatz(EUREX) |
|
Sep22 |
220822 |
109.33 |
109.44 |
109.18 |
109.22 |
-0.08 |
445,369 |
2,434,547 |
-29,000 |
|
|
Dec22 |
220822 |
108.90 |
108.93 |
108.70 |
108.74 |
-0.10 |
4,150 |
45,619 |
+4,150 |
|
|
Mar23 |
220822 |
108.78 |
108.78 |
108.78 |
108.78 |
-0.08 |
|
|
|
|
| Total Volume and Open Interest |
449,519 |
2,480,166 |
-24,850 |
|
| 3-Mth Euribor(EUREX) |
|
Sep22 |
220822 |
99.245 |
99.245 |
99.245 |
99.245 |
-0.010 |
0 |
1,186 |
+0 |
|
|
Dec22 |
220822 |
98.635 |
98.635 |
98.635 |
98.635 |
-0.030 |
0 |
183 |
+0 |
|
|
Mar23 |
220822 |
98.240 |
98.240 |
98.240 |
98.240 |
-0.085 |
0 |
201 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,046 |
-35 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Sep22 |
220822 |
113~06 |
113~18 |
112~04 |
112~12 |
-0~23 |
211,016 |
623,184 |
+5,565 |
Hover/Click |
|
Dec22 |
220822 |
112~04 |
112~14 |
110~31 |
111~06 |
-0~28 |
168 |
1,385 |
+168 |
Hover/Click |
| Total Volume and Open Interest |
211,184 |
624,569 |
+5,733 |
|
| 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 |
220822 |
99.250 |
99.260 |
99.225 |
99.245 |
-0.010 |
86,125 |
584,371 |
-658 |
|
|
Dec22 |
220822 |
98.650 |
98.685 |
98.595 |
98.630 |
-0.030 |
167,155 |
797,614 |
+7,527 |
|
|
Mar23 |
220822 |
98.315 |
98.360 |
98.185 |
98.240 |
-0.080 |
116,975 |
675,990 |
+14,404 |
|
| Total Volume and Open Interest |
963,965 |
4,683,842 |
+10,197 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep22 |
220822 |
97.41 |
97.42 |
97.38 |
97.41 |
-0.01 |
23,350 |
189,935 |
-3,047 |
|
|
Dec22 |
220822 |
96.62 |
96.63 |
96.55 |
96.57 |
-0.06 |
25,182 |
220,647 |
+1,340 |
|
|
Mar23 |
220822 |
96.29 |
96.29 |
96.15 |
96.18 |
-0.12 |
14,870 |
126,563 |
-1,062 |
|
|
Jun23 |
220822 |
96.19 |
96.20 |
96.03 |
96.07 |
-0.14 |
9,082 |
100,141 |
-1,207 |
|
|
Sep23 |
220822 |
96.20 |
96.20 |
96.02 |
96.07 |
-0.13 |
3,497 |
122,734 |
-68 |
|
|
Dec23 |
220822 |
96.26 |
96.26 |
96.09 |
96.13 |
-0.14 |
2,073 |
80,170 |
-670 |
|
|
Mar24 |
220822 |
96.34 |
96.34 |
96.18 |
96.21 |
-0.14 |
1,161 |
61,495 |
-180 |
|
|
Jun24 |
220822 |
96.37 |
96.38 |
96.22 |
96.24 |
-0.15 |
988 |
56,620 |
-128 |
|
|
Sep24 |
220822 |
96.23 |
96.27 |
96.23 |
96.27 |
-0.14 |
1 |
607 |
-1 |
|
|
Dec24 |
220822 |
96.35 |
96.35 |
96.24 |
96.27 |
-0.14 |
0 |
137 |
+0 |
|
| Total Volume and Open Interest |
80,204 |
959,316 |
-5,023 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep22 |
220822 |
96.56 |
96.59 |
96.43 |
96.47 |
-0.11 |
117,339 |
1,019,536 |
-1,333 |
|
|
Dec22 |
220822 |
96.47 |
96.47 |
96.47 |
96.47 |
-0.11 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
117,339 |
1,019,537 |
-1,333 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep22 |
220822 |
96.82 |
96.82 |
96.69 |
96.72 |
-0.11 |
104,955 |
867,191 |
+4,724 |
|
|
Dec22 |
220822 |
96.72 |
96.72 |
96.72 |
96.72 |
-0.11 |
|
|
|
|
| Total Volume and Open Interest |
104,955 |
867,191 |
+4,724 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Aug22 |
220822 |
1740.5 |
1740.5 |
1726.5 |
1734.0 |
-13.6 |
321 |
821 |
-105 |
Hover/Click |
|
Oct22 |
220822 |
1750.5 |
1752.3 |
1730.4 |
1738.6 |
-14.4 |
3,924 |
39,967 |
+135 |
Hover/Click |
|
Dec22 |
220822 |
1760.6 |
1762.1 |
1740.2 |
1748.4 |
-14.5 |
124,319 |
378,191 |
+285 |
Hover/Click |
|
Feb23 |
220822 |
1772.4 |
1773.9 |
1753.4 |
1761.1 |
-14.5 |
674 |
20,300 |
+139 |
Hover/Click |
|
Apr23 |
220822 |
1780.2 |
1780.2 |
1766.8 |
1773.3 |
-14.6 |
196 |
7,485 |
+37 |
Hover/Click |
|
Jun23 |
220822 |
1803.5 |
1803.5 |
1779.9 |
1785.4 |
-14.5 |
26 |
4,158 |
+10 |
Hover/Click |
|
Aug23 |
220822 |
1795.0 |
1796.6 |
1795.0 |
1796.6 |
-14.6 |
0 |
1,112 |
+0 |
Hover/Click |
|
Oct23 |
220822 |
1807.8 |
1807.8 |
1805.0 |
1807.8 |
-14.6 |
0 |
53 |
+0 |
Hover/Click |
|
Dec23 |
220822 |
1818.3 |
1818.3 |
1818.3 |
1818.3 |
-14.6 |
11 |
1,013 |
-8 |
Hover/Click |
|
Feb24 |
220822 |
1828.8 |
1828.8 |
1828.8 |
1828.8 |
-14.6 |
|
|
|
Hover/Click |
|
Apr24 |
220822 |
1837.8 |
1837.8 |
1837.8 |
1837.8 |
-14.6 |
|
|
|
Hover/Click |
|
Jun24 |
220822 |
1846.7 |
1846.7 |
1846.7 |
1846.7 |
-14.6 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
130,177 |
456,855 |
+516 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Sep22 |
220822 |
1897.0 |
1906.5 |
1860.5 |
1887.8 |
-19.1 |
46,162 |
53,891 |
-1,286 |
Hover/Click |
|
Dec22 |
220822 |
1907.5 |
1917.5 |
1871.5 |
1898.0 |
-19.6 |
7,947 |
80,982 |
+1,620 |
Hover/Click |
|
Mar23 |
220822 |
1930.0 |
1931.0 |
1895.0 |
1914.1 |
-20.3 |
466 |
6,145 |
+61 |
Hover/Click |
|
May23 |
220822 |
1914.0 |
1936.0 |
1912.5 |
1928.0 |
-19.9 |
147 |
1,278 |
+36 |
Hover/Click |
|
Jul23 |
220822 |
1938.0 |
1942.5 |
1937.5 |
1942.5 |
-20.6 |
5 |
193 |
+1 |
Hover/Click |
|
Sep23 |
220822 |
1959.0 |
1959.0 |
1958.2 |
1958.2 |
-20.9 |
5 |
94 |
+5 |
Hover/Click |
|
Dec23 |
220822 |
1979.2 |
1979.2 |
1979.2 |
1979.2 |
-20.9 |
0 |
188 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
54,769 |
143,806 |
+437 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct22 |
220822 |
889.6 |
892.7 |
855.6 |
868.0 |
-20.0 |
14,890 |
52,403 |
+430 |
Hover/Click |
|
Jan23 |
220822 |
890.0 |
893.2 |
859.6 |
869.4 |
-20.0 |
203 |
5,077 |
+67 |
Hover/Click |
|
Apr23 |
220822 |
875.0 |
875.0 |
866.4 |
872.4 |
-20.2 |
1 |
212 |
+0 |
Hover/Click |
|
Jul23 |
220822 |
879.0 |
879.0 |
879.0 |
879.0 |
-20.2 |
0 |
37 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
15,094 |
57,739 |
+497 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep22 |
220822 |
2124.50 |
2146.50 |
1947.00 |
1981.80 |
-149.60 |
1,086 |
3,821 |
-109 |
Hover/Click |
|
Dec22 |
220822 |
2136.50 |
2153.00 |
1961.50 |
1998.00 |
-147.70 |
308 |
4,275 |
+138 |
Hover/Click |
|
Mar23 |
220822 |
1990.00 |
1997.70 |
1990.00 |
1997.70 |
-147.70 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,394 |
8,103 |
+29 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Sep22 |
220822 |
366.80 |
368.80 |
360.40 |
365.15 |
-1.30 |
63,142 |
62,055 |
-3,961 |
Hover/Click |
|
Dec22 |
220822 |
367.30 |
369.45 |
360.80 |
365.35 |
-1.75 |
28,378 |
76,762 |
+750 |
Hover/Click |
|
Mar23 |
220822 |
367.20 |
370.00 |
361.15 |
365.65 |
-2.00 |
7,067 |
25,988 |
+854 |
Hover/Click |
|
May23 |
220822 |
367.50 |
369.00 |
361.40 |
365.45 |
-2.15 |
1,769 |
4,707 |
+378 |
Hover/Click |
|
Jul23 |
220822 |
362.85 |
365.30 |
362.85 |
365.05 |
-2.20 |
65 |
535 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
101,309 |
179,277 |
-1,915 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220822 |
33620 |
33654 |
33001 |
33056 |
-650 |
123,706 |
78,107 |
-696 |
Hover/Click |
|
Dec22 |
220822 |
33748 |
33748 |
33095 |
33148 |
-654 |
130 |
888 |
+20 |
Hover/Click |
|
Mar23 |
220822 |
33242 |
33242 |
33242 |
33242 |
-680 |
0 |
11 |
+0 |
Hover/Click |
|
Jun23 |
220822 |
33326 |
33326 |
33326 |
33326 |
-682 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
123,836 |
79,006 |
-676 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep22 |
220822 |
4221.00 |
4221.50 |
4131.50 |
4141.25 |
-90.25 |
1,366,220 |
2,308,587 |
+8,315 |
Hover/Click |
|
Dec22 |
220822 |
4236.00 |
4239.00 |
4149.75 |
4159.00 |
-90.75 |
5,853 |
53,740 |
+3,689 |
Hover/Click |
|
Mar23 |
220822 |
4263.00 |
4265.75 |
4178.25 |
4186.75 |
-90.75 |
480 |
6,953 |
+81 |
Hover/Click |
|
Jun23 |
220822 |
4214.50 |
4214.50 |
4214.50 |
4214.50 |
-90.25 |
362 |
1,649 |
+350 |
Hover/Click |
| Total Volume and Open Interest |
1,372,923 |
2,373,158 |
+12,439 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep22 |
220822 |
13226.50 |
13226.50 |
12874.50 |
12909.75 |
-358.75 |
530,513 |
253,708 |
-2,144 |
Hover/Click |
|
Dec22 |
220822 |
13304.00 |
13304.00 |
12954.75 |
12986.25 |
-361.00 |
753 |
4,644 |
+52 |
Hover/Click |
|
Mar23 |
220822 |
13170.00 |
13170.00 |
13073.75 |
13097.00 |
-362.00 |
19 |
125 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
531,285 |
258,478 |
-2,075 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep22 |
220822 |
2570.70 |
2573.70 |
2518.10 |
2523.30 |
-55.10 |
8,898 |
49,155 |
+212 |
Hover/Click |
|
Dec22 |
220822 |
2529.60 |
2529.60 |
2529.60 |
2529.60 |
-56.20 |
0 |
4 |
+0 |
Hover/Click |
|
Mar23 |
220822 |
2531.70 |
2531.70 |
2531.70 |
2531.70 |
-59.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
8,898 |
49,159 |
+212 |
|
| Volatility Index(CBOE) |
|
Aug22 |
220817 |
20.00 |
20.75 |
19.80 |
20.11 |
+0.11 |
45,409 |
40,511 |
-10,776 |
|
|
Sep22 |
220822 |
24.25 |
25.91 |
24.25 |
25.82 |
+1.72 |
45,777 |
201,084 |
-2,094 |
|
|
Oct22 |
220822 |
26.00 |
27.15 |
26.00 |
27.02 |
+1.12 |
24,814 |
52,806 |
+3,069 |
|
|
Nov22 |
220822 |
26.80 |
27.58 |
26.80 |
27.47 |
+0.82 |
8,370 |
31,647 |
-699 |
|
| Total Volume and Open Interest |
90,372 |
347,704 |
+2,162 |
|
| S & P 600(CME) |
|
Sep22 |
220822 |
1239.80 |
1239.80 |
1239.80 |
1239.80 |
-29.70 |
|
|
|
|
|
Dec22 |
220822 |
1242.90 |
1242.90 |
1242.90 |
1242.90 |
-29.80 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep22 |
220822 |
1955.60 |
1956.00 |
1911.70 |
1917.50 |
-41.60 |
168,550 |
511,020 |
-6,108 |
Hover/Click |
|
Dec22 |
220822 |
1959.10 |
1961.40 |
1919.00 |
1924.20 |
-41.50 |
798 |
5,207 |
+638 |
Hover/Click |
|
Mar23 |
220822 |
1932.00 |
1932.00 |
1932.00 |
1932.00 |
-44.00 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
169,348 |
516,230 |
-5,470 |
|
| Nikkei 225(CME) |
|
Sep22 |
220822 |
28735 |
28835 |
28435 |
28475 |
-260 |
4,139 |
14,141 |
-531 |
|
|
Dec22 |
220822 |
28420 |
28650 |
28290 |
28315 |
-270 |
22 |
52 |
+17 |
|
| Total Volume and Open Interest |
4,161 |
14,193 |
-514 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep22 |
220822 |
28885 |
28925 |
28550 |
28730 |
-200 |
52,247 |
132,985 |
+2,495 |
|
|
Dec22 |
220822 |
28505 |
28510 |
28500 |
28500 |
-205 |
55 |
13,272 |
+35 |
|
|
Mar23 |
220822 |
28445 |
28445 |
28445 |
28445 |
-200 |
0 |
346 |
+0 |
|
| Total Volume and Open Interest |
52,302 |
161,479 |
+2,530 |
|
| Nikkei 225 Mini(JPX) |
|
Sep22 |
220822 |
28660 |
28830 |
28550 |
28710 |
-220 |
379,052 |
467,081 |
+4,864 |
|
|
Dec22 |
220822 |
28670 |
28685 |
28315 |
28480 |
-220 |
44,640 |
28,692 |
+1,450 |
|
|
Mar23 |
220822 |
28600 |
28615 |
28255 |
28410 |
-220 |
782 |
2,478 |
+75 |
|
| Total Volume and Open Interest |
551,961 |
511,340 |
+21,343 |
|
| Nikkei 225(JPX) |
|
Sep22 |
220822 |
28660 |
28830 |
28540 |
28710 |
-220 |
28,655 |
232,465 |
+1,782 |
|
|
Dec22 |
220822 |
28420 |
28580 |
28320 |
28480 |
-210 |
257 |
38,073 |
+299 |
|
|
Mar23 |
220822 |
28270 |
28470 |
28270 |
28410 |
-210 |
9 |
8,057 |
+3 |
|
| Total Volume and Open Interest |
28,927 |
329,303 |
+2,133 |
|
| Nikkei 225(CME) Yen |
|
Sep22 |
220822 |
28725 |
28830 |
28425 |
28465 |
-260 |
19,060 |
55,939 |
-2,477 |
|
|
Dec22 |
220822 |
28410 |
28560 |
28210 |
28235 |
-260 |
30 |
79 |
+13 |
|
|
Mar23 |
220822 |
28190 |
28190 |
28190 |
28190 |
-245 |
|
|
|
|
| Total Volume and Open Interest |
19,090 |
56,018 |
-2,464 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep22 |
220822 |
28470 |
28470 |
28470 |
28470 |
-260 |
|
|
|
|
|
Dec22 |
220822 |
28240 |
28240 |
28240 |
28240 |
-260 |
|
|
|
|
|
Mar23 |
220822 |
28190 |
28190 |
28190 |
28190 |
-250 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Sep22 |
220822 |
6473.0 |
6476.5 |
6347.5 |
6378.5 |
-117.0 |
76,063 |
202,415 |
+38,296 |
|
|
Oct22 |
220822 |
6403.5 |
6403.5 |
6372.5 |
6372.5 |
-116.5 |
0 |
46 |
+0 |
|
|
Nov22 |
220822 |
6373.0 |
6373.0 |
6373.0 |
6373.0 |
|
|
|
|
|
|
Dec22 |
220822 |
6367.0 |
6367.0 |
6367.0 |
6367.0 |
-117.5 |
10 |
14,534 |
+3 |
|
|
Mar23 |
220822 |
6377.0 |
6377.0 |
6377.0 |
6377.0 |
-115.5 |
|
|
|
|
|
Jun23 |
220822 |
6270.0 |
6270.0 |
6270.0 |
6270.0 |
-113.0 |
|
|
|
|
| Total Volume and Open Interest |
156,885 |
368,422 |
-21,340 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Aug22 |
220822 |
19717 |
19819 |
19451 |
19592 |
-129 |
103,143 |
114,346 |
+2,305 |
|
|
Sep22 |
220822 |
19639 |
19738 |
19394 |
19514 |
-129 |
895 |
14,630 |
+52 |
|
|
Oct22 |
220822 |
19100 |
19787 |
19100 |
19576 |
-101 |
5 |
3 |
+0 |
|
| Total Volume and Open Interest |
104,120 |
142,638 |
+2,360 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep22 |
220822 |
13492.0 |
13529.0 |
13177.0 |
13220.0 |
-309.0 |
52,184 |
98,808 |
-2,627 |
|
|
Dec22 |
220822 |
13351.0 |
13360.0 |
13220.0 |
13236.0 |
-308.0 |
16 |
182 |
-5 |
|
|
Mar23 |
220822 |
13279.0 |
13279.0 |
13279.0 |
13279.0 |
-308.0 |
5 |
26 |
+3 |
|
| Total Volume and Open Interest |
52,205 |
99,023 |
-2,629 |
|
| Mini-DAX(EUREX) |
|
Sep22 |
220822 |
13491.0 |
13529.0 |
13178.0 |
13220.0 |
-309.0 |
26,204 |
15,734 |
-823 |
|
|
Dec22 |
220822 |
13500.0 |
13500.0 |
13200.0 |
13236.0 |
-308.0 |
11 |
167 |
-1 |
|
|
Mar23 |
220822 |
13400.0 |
13400.0 |
13279.0 |
13279.0 |
-308.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
26,215 |
15,902 |
-824 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep22 |
220822 |
3713 |
3726 |
3638 |
3651 |
-73 |
616,322 |
4,368,031 |
-34,016 |
|
|
Dec22 |
220822 |
3709 |
3709 |
3628 |
3642 |
-73 |
10,670 |
260,792 |
-2,325 |
|
|
Mar23 |
220822 |
3640 |
3640 |
3640 |
3640 |
-72 |
2 |
6,223 |
+0 |
|
| Total Volume and Open Interest |
626,994 |
4,645,485 |
-36,341 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep22 |
220822 |
11151 |
11151 |
11029 |
11089 |
-57 |
19,086 |
171,524 |
-1,690 |
|
|
Dec22 |
220822 |
11109 |
11109 |
11050 |
11082 |
-59 |
551 |
965 |
+549 |
|
|
Mar23 |
220822 |
10991 |
10991 |
10991 |
10991 |
-78 |
|
|
|
|
| Total Volume and Open Interest |
19,637 |
172,489 |
-1,141 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep22 |
220822 |
7519.00 |
7546.50 |
7485.00 |
7526.50 |
-10.50 |
81,960 |
660,486 |
+3,429 |
|
|
Dec22 |
220822 |
7497.50 |
7545.00 |
7497.00 |
7537.00 |
-9.50 |
6 |
2,755 |
+0 |
|
|
Mar23 |
220822 |
7538.00 |
7538.00 |
7538.00 |
7538.00 |
-9.50 |
|
|
|
|
| Total Volume and Open Interest |
81,966 |
663,241 |
+3,429 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep22 |
220822 |
7016.0 |
7023.0 |
6945.0 |
6953.0 |
-70.0 |
36,860 |
237,532 |
+22 |
|
|
Dec22 |
220822 |
6972.0 |
6972.0 |
6964.0 |
6964.0 |
-71.0 |
0 |
561 |
+0 |
|
|
Mar23 |
220822 |
6897.0 |
6897.0 |
6897.0 |
6897.0 |
-71.0 |
|
|
|
|
| Total Volume and Open Interest |
36,877 |
239,735 |
+22 |
|
| FTSE MIB(ISE) |
|
Sep22 |
220822 |
22470.00 |
22485.00 |
22040.00 |
22158.00 |
-396.00 |
13,011 |
85,264 |
-3,367 |
|
|
Dec22 |
220822 |
22050.00 |
22250.00 |
21935.00 |
22018.00 |
-399.00 |
15 |
1,014 |
+7 |
|
|
Mar23 |
220822 |
21866.00 |
21866.00 |
21866.00 |
21866.00 |
-399.00 |
|
|
|
|
| Total Volume and Open Interest |
13,026 |
86,278 |
-3,360 |
|
| KOSPI 200(KFE) |
|
Sep22 |
220822 |
323.60 |
324.50 |
321.95 |
322.20 |
-4.60 |
221,338 |
293,989 |
-1,337 |
|
|
Dec22 |
220822 |
325.00 |
325.65 |
323.15 |
323.45 |
-4.60 |
1,676 |
19,313 |
-870 |
|
|
Mar23 |
220822 |
322.70 |
322.70 |
320.25 |
321.25 |
-6.05 |
11 |
4,794 |
+6 |
|
| Total Volume and Open Interest |
223,025 |
341,052 |
-1,899 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Sep22 |
220822 |
666.65 |
673.80 |
656.25 |
672.60 |
+3.45 |
71 |
1,781 |
+1 |
|
|
Oct22 |
220822 |
675.10 |
675.10 |
675.10 |
675.10 |
+3.45 |
|
|
|
|
|
Nov22 |
220822 |
672.60 |
672.60 |
672.60 |
672.60 |
-1.55 |
|
|
|
|
| Total Volume and Open Interest |
71 |
1,781 |
+1 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
