|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed August 24, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220824 |
1568.75 |
1596.00 |
1553.25 |
1560.75 |
-6.00 |
10,433 |
23,069 |
-1 |
Hover/Click |
|
Nov22 |
220824 |
1461.50 |
1484.50 |
1447.50 |
1457.00 |
-4.00 |
103,045 |
312,754 |
+2,577 |
Hover/Click |
|
Jan23 |
220824 |
1466.75 |
1488.50 |
1452.25 |
1461.75 |
-5.00 |
16,143 |
83,866 |
+1,649 |
Hover/Click |
|
Mar23 |
220824 |
1468.50 |
1487.25 |
1452.50 |
1461.50 |
-7.00 |
11,467 |
67,811 |
+1,031 |
Hover/Click |
|
May23 |
220824 |
1469.50 |
1485.75 |
1452.00 |
1461.50 |
-8.00 |
8,745 |
45,977 |
+1,109 |
Hover/Click |
|
Jul23 |
220824 |
1466.00 |
1481.75 |
1449.00 |
1458.25 |
-8.50 |
4,372 |
42,240 |
+69 |
Hover/Click |
|
Aug23 |
220824 |
1459.50 |
1460.75 |
1431.00 |
1439.50 |
-7.50 |
441 |
1,112 |
+6 |
Hover/Click |
|
Sep23 |
220824 |
1413.75 |
1414.75 |
1388.25 |
1395.25 |
-10.25 |
127 |
1,055 |
-15 |
Hover/Click |
|
Nov23 |
220824 |
1389.00 |
1398.00 |
1371.00 |
1378.00 |
-11.00 |
3,414 |
22,222 |
+1,180 |
Hover/Click |
|
Jan24 |
220824 |
1400.50 |
1400.50 |
1381.00 |
1381.00 |
-10.75 |
6 |
808 |
-2 |
Hover/Click |
|
Mar24 |
220824 |
1373.25 |
1373.25 |
1373.25 |
1373.25 |
-11.00 |
0 |
233 |
+0 |
Hover/Click |
|
May24 |
220824 |
1369.00 |
1369.00 |
1363.75 |
1369.00 |
-10.75 |
0 |
944 |
+0 |
Hover/Click |
|
Jul24 |
220824 |
1368.25 |
1368.25 |
1368.25 |
1368.25 |
-10.00 |
0 |
118 |
+0 |
Hover/Click |
|
Aug24 |
220824 |
1357.75 |
1357.75 |
1357.75 |
1357.75 |
-10.00 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
158,208 |
603,065 |
+7,605 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220824 |
468.50 |
480.40 |
465.50 |
467.70 |
-0.80 |
12,442 |
45,606 |
-1,845 |
Hover/Click |
|
Oct22 |
220824 |
431.20 |
441.50 |
428.30 |
432.80 |
+1.10 |
13,978 |
52,556 |
+1,840 |
Hover/Click |
|
Dec22 |
220824 |
426.90 |
436.60 |
424.00 |
429.30 |
+2.10 |
43,601 |
192,738 |
+1,751 |
Hover/Click |
|
Jan23 |
220824 |
422.00 |
430.90 |
419.30 |
424.90 |
+2.80 |
9,128 |
50,779 |
+1,355 |
Hover/Click |
|
Mar23 |
220824 |
413.20 |
421.00 |
410.10 |
415.70 |
+3.20 |
5,452 |
36,857 |
+306 |
Hover/Click |
|
May23 |
220824 |
408.00 |
415.80 |
405.20 |
411.20 |
+3.30 |
3,084 |
19,764 |
+57 |
Hover/Click |
|
Jul23 |
220824 |
406.90 |
413.70 |
403.90 |
409.80 |
+3.30 |
992 |
12,326 |
+65 |
Hover/Click |
|
Aug23 |
220824 |
402.20 |
408.80 |
399.60 |
405.20 |
+3.00 |
258 |
2,581 |
-18 |
Hover/Click |
|
Sep23 |
220824 |
396.40 |
403.00 |
392.60 |
398.50 |
+2.70 |
193 |
2,230 |
-6 |
Hover/Click |
|
Oct23 |
220824 |
387.60 |
395.50 |
384.00 |
390.00 |
+2.40 |
67 |
1,239 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
89,742 |
420,911 |
+3,660 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220824 |
69.64 |
70.45 |
68.12 |
68.77 |
-0.82 |
19,802 |
43,187 |
-4,089 |
Hover/Click |
|
Oct22 |
220824 |
67.69 |
68.54 |
66.21 |
66.80 |
-0.89 |
17,646 |
50,317 |
+735 |
Hover/Click |
|
Dec22 |
220824 |
66.93 |
67.73 |
65.42 |
65.98 |
-0.94 |
47,616 |
142,551 |
+1,794 |
Hover/Click |
|
Jan23 |
220824 |
66.35 |
67.16 |
64.95 |
65.48 |
-0.92 |
11,233 |
48,236 |
+785 |
Hover/Click |
|
Mar23 |
220824 |
65.71 |
66.50 |
64.39 |
64.88 |
-0.90 |
9,003 |
39,748 |
-366 |
Hover/Click |
|
May23 |
220824 |
65.11 |
65.82 |
63.83 |
64.29 |
-0.85 |
6,190 |
35,396 |
+440 |
Hover/Click |
|
Jul23 |
220824 |
64.37 |
65.00 |
63.15 |
63.56 |
-0.79 |
4,067 |
34,738 |
+677 |
Hover/Click |
|
Aug23 |
220824 |
63.56 |
64.06 |
62.29 |
62.76 |
-0.67 |
386 |
2,113 |
+52 |
Hover/Click |
|
Sep23 |
220824 |
62.89 |
63.23 |
61.66 |
61.99 |
-0.65 |
190 |
1,792 |
+1 |
Hover/Click |
|
Oct23 |
220824 |
61.05 |
62.46 |
60.95 |
61.28 |
-0.65 |
176 |
1,618 |
-12 |
Hover/Click |
| Total Volume and Open Interest |
117,323 |
411,633 |
+98 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov22 |
220824 |
849.6 |
857.2 |
835.0 |
843.6 |
-6.8 |
13,898 |
79,238 |
-274 |
Hover/Click |
|
Jan23 |
220824 |
856.9 |
865.0 |
843.5 |
852.3 |
-6.1 |
8,286 |
44,495 |
+1,374 |
Hover/Click |
|
Mar23 |
220824 |
862.7 |
868.4 |
848.9 |
858.0 |
-4.9 |
2,102 |
17,128 |
-19 |
Hover/Click |
|
May23 |
220824 |
863.9 |
868.3 |
850.3 |
860.0 |
-4.2 |
1,556 |
11,983 |
+769 |
Hover/Click |
|
Jul23 |
220824 |
865.7 |
867.5 |
850.7 |
860.9 |
-3.0 |
335 |
6,509 |
+113 |
Hover/Click |
| Total Volume and Open Interest |
26,567 |
166,584 |
+2,292 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220824 |
659.75 |
675.50 |
655.75 |
665.75 |
+5.75 |
67,378 |
134,529 |
-7,365 |
Hover/Click |
|
Dec22 |
220824 |
655.50 |
671.00 |
650.25 |
657.25 |
+2.00 |
125,041 |
706,905 |
+6,790 |
Hover/Click |
|
Mar23 |
220824 |
661.50 |
675.75 |
656.00 |
662.75 |
+1.25 |
17,694 |
165,971 |
+2,115 |
Hover/Click |
|
May23 |
220824 |
662.25 |
676.00 |
656.75 |
663.00 |
+0.50 |
10,354 |
82,379 |
-313 |
Hover/Click |
|
Jul23 |
220824 |
658.00 |
671.50 |
652.50 |
658.50 |
unch |
11,418 |
107,706 |
+562 |
Hover/Click |
|
Sep23 |
220824 |
620.00 |
631.00 |
614.75 |
619.50 |
-2.00 |
3,166 |
33,180 |
+332 |
Hover/Click |
|
Dec23 |
220824 |
611.75 |
621.00 |
605.75 |
610.00 |
-1.75 |
7,076 |
75,595 |
+2,461 |
Hover/Click |
|
Mar24 |
220824 |
618.25 |
628.00 |
613.50 |
617.25 |
-1.75 |
51 |
3,489 |
+2 |
Hover/Click |
|
May24 |
220824 |
625.50 |
629.75 |
616.00 |
620.25 |
-2.00 |
3 |
1,001 |
+0 |
Hover/Click |
|
Jul24 |
220824 |
625.25 |
629.25 |
614.50 |
618.75 |
-1.75 |
0 |
750 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
242,323 |
1,316,130 |
+4,683 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220824 |
782.25 |
799.75 |
775.00 |
795.00 |
+12.25 |
22,523 |
52,842 |
-4,367 |
Hover/Click |
|
Dec22 |
220824 |
800.50 |
817.75 |
792.25 |
813.25 |
+12.75 |
44,625 |
158,835 |
+1,585 |
Hover/Click |
|
Mar23 |
220824 |
817.25 |
834.00 |
809.00 |
828.50 |
+11.25 |
8,236 |
47,276 |
+30 |
Hover/Click |
|
May23 |
220824 |
827.00 |
843.50 |
818.50 |
837.25 |
+9.75 |
5,240 |
13,623 |
+649 |
Hover/Click |
|
Jul23 |
220824 |
835.00 |
846.00 |
820.25 |
838.00 |
+7.75 |
3,111 |
31,731 |
+30 |
Hover/Click |
|
Sep23 |
220824 |
841.00 |
851.75 |
826.25 |
843.00 |
+6.50 |
1,040 |
4,524 |
-43 |
Hover/Click |
| Total Volume and Open Interest |
87,216 |
322,184 |
-1,463 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Sep22 |
220824 |
882.00 |
906.00 |
880.50 |
896.25 |
+13.75 |
10,979 |
18,051 |
-3,350 |
Hover/Click |
|
Dec22 |
220824 |
879.00 |
899.00 |
874.50 |
893.25 |
+14.25 |
19,457 |
86,251 |
+2,016 |
Hover/Click |
|
Mar23 |
220824 |
879.00 |
897.00 |
872.75 |
890.75 |
+11.75 |
4,593 |
31,399 |
-176 |
Hover/Click |
|
May23 |
220824 |
878.50 |
895.50 |
871.50 |
888.50 |
+9.75 |
2,235 |
8,911 |
-133 |
Hover/Click |
|
Jul23 |
220824 |
871.00 |
886.25 |
861.50 |
877.25 |
+7.00 |
1,426 |
8,277 |
+41 |
Hover/Click |
|
Sep23 |
220824 |
870.25 |
884.25 |
859.00 |
873.75 |
+5.25 |
359 |
1,961 |
-1 |
Hover/Click |
|
Dec23 |
220824 |
867.25 |
887.75 |
862.75 |
879.00 |
+6.50 |
186 |
849 |
+33 |
Hover/Click |
| Total Volume and Open Interest |
39,235 |
155,966 |
-1,570 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Sep22 |
220824 |
899.75 |
914.75 |
889.00 |
907.75 |
+7.75 |
2,714 |
12,486 |
-646 |
Hover/Click |
|
Dec22 |
220824 |
911.00 |
927.25 |
901.00 |
920.00 |
+8.00 |
5,413 |
28,911 |
-463 |
Hover/Click |
|
Mar23 |
220824 |
924.75 |
939.00 |
913.50 |
932.00 |
+7.50 |
579 |
9,852 |
+165 |
Hover/Click |
|
May23 |
220824 |
937.75 |
946.75 |
923.75 |
940.00 |
+7.00 |
75 |
2,855 |
+13 |
Hover/Click |
|
Jul23 |
220824 |
941.25 |
941.25 |
926.75 |
940.75 |
+6.25 |
25 |
936 |
+1 |
Hover/Click |
|
Sep23 |
220824 |
914.00 |
920.00 |
898.00 |
917.00 |
+3.00 |
15 |
1,104 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
8,841 |
56,435 |
-911 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220824 |
418.75 |
424.50 |
418.75 |
424.00 |
+11.25 |
19 |
232 |
-14 |
Hover/Click |
|
Dec22 |
220824 |
408.75 |
419.75 |
405.25 |
418.25 |
+10.25 |
205 |
2,544 |
+33 |
Hover/Click |
|
Mar23 |
220824 |
411.00 |
422.00 |
411.00 |
420.75 |
+10.00 |
11 |
327 |
+2 |
Hover/Click |
|
May23 |
220824 |
419.00 |
422.00 |
419.00 |
422.00 |
+10.00 |
2 |
26 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
237 |
3,166 |
+22 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220824 |
17.19 |
17.48 |
17.19 |
17.25 |
-0.05 |
733 |
3,833 |
-462 |
Hover/Click |
|
Nov22 |
220824 |
17.58 |
17.82 |
17.55 |
17.60 |
-0.01 |
759 |
4,382 |
+484 |
Hover/Click |
|
Jan23 |
220824 |
17.78 |
18.01 |
17.78 |
17.80 |
unch |
68 |
105 |
+40 |
Hover/Click |
|
Mar23 |
220824 |
18.00 |
18.05 |
17.90 |
17.90 |
unch |
0 |
26 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,560 |
8,346 |
+62 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Aug22 |
220824 |
141.630 |
141.630 |
141.200 |
141.330 |
-0.300 |
1,080 |
1,816 |
-639 |
Hover/Click |
|
Oct22 |
220824 |
144.450 |
144.880 |
143.700 |
143.785 |
-0.815 |
21,351 |
117,366 |
+192 |
Hover/Click |
|
Dec22 |
220824 |
150.535 |
150.850 |
149.880 |
150.000 |
-0.685 |
8,628 |
64,424 |
+1,006 |
Hover/Click |
|
Feb23 |
220824 |
154.830 |
155.150 |
154.400 |
154.630 |
-0.320 |
4,577 |
42,373 |
+147 |
Hover/Click |
|
Apr23 |
220824 |
158.235 |
158.435 |
157.785 |
158.130 |
-0.155 |
2,195 |
29,143 |
+438 |
Hover/Click |
|
Jun23 |
220824 |
153.450 |
153.935 |
153.235 |
153.600 |
-0.200 |
1,136 |
9,881 |
+308 |
Hover/Click |
| Total Volume and Open Interest |
39,537 |
270,597 |
+1,604 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug22 |
220824 |
180.600 |
181.650 |
180.500 |
181.235 |
+0.335 |
1,039 |
2,696 |
-147 |
Hover/Click |
|
Sep22 |
220824 |
181.500 |
183.850 |
181.500 |
183.035 |
+0.585 |
2,991 |
8,191 |
-304 |
Hover/Click |
|
Oct22 |
220824 |
183.830 |
185.800 |
183.630 |
184.450 |
unch |
4,428 |
15,634 |
+274 |
Hover/Click |
|
Nov22 |
220824 |
185.800 |
187.600 |
185.700 |
186.050 |
-0.385 |
2,069 |
7,760 |
+30 |
Hover/Click |
|
Jan23 |
220824 |
186.800 |
188.485 |
186.700 |
186.900 |
-0.550 |
853 |
6,419 |
+65 |
Hover/Click |
|
Mar23 |
220824 |
188.650 |
190.200 |
188.500 |
188.800 |
-0.600 |
303 |
1,432 |
+78 |
Hover/Click |
|
Apr23 |
220824 |
191.285 |
193.035 |
191.185 |
191.785 |
-0.465 |
100 |
743 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
11,838 |
43,755 |
+31 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Oct22 |
220824 |
91.980 |
92.500 |
90.250 |
90.380 |
-2.520 |
17,313 |
87,438 |
-1,660 |
Hover/Click |
|
Dec22 |
220824 |
83.430 |
84.100 |
82.050 |
82.180 |
-2.050 |
8,912 |
69,307 |
-10 |
Hover/Click |
|
Feb23 |
220824 |
87.150 |
87.550 |
85.700 |
85.750 |
-1.830 |
3,278 |
32,924 |
+80 |
Hover/Click |
|
Apr23 |
220824 |
90.930 |
91.450 |
89.530 |
89.630 |
-1.750 |
2,542 |
21,439 |
+264 |
Hover/Click |
|
May23 |
220824 |
94.780 |
95.000 |
93.700 |
93.700 |
-1.780 |
11 |
505 |
-5 |
|
|
Jun23 |
220824 |
99.880 |
100.430 |
98.580 |
98.680 |
-1.600 |
603 |
9,568 |
+96 |
Hover/Click |
|
Jul23 |
220824 |
99.750 |
100.430 |
98.580 |
98.630 |
-1.470 |
87 |
2,530 |
+7 |
Hover/Click |
|
Aug23 |
220824 |
98.180 |
98.400 |
97.050 |
97.050 |
-1.250 |
51 |
1,203 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
32,832 |
226,158 |
-1,234 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Aug22 |
220824 |
20.07 |
20.09 |
20.06 |
20.06 |
-0.02 |
37 |
4,075 |
-13 |
Hover/Click |
|
Sep22 |
220824 |
20.51 |
20.54 |
19.80 |
19.99 |
-0.21 |
358 |
5,744 |
+37 |
Hover/Click |
|
Oct22 |
220824 |
20.74 |
20.82 |
20.24 |
20.35 |
-0.30 |
219 |
5,184 |
+36 |
Hover/Click |
|
Nov22 |
220824 |
21.52 |
21.54 |
21.05 |
21.16 |
-0.30 |
110 |
3,875 |
+30 |
Hover/Click |
|
Dec22 |
220824 |
21.30 |
21.30 |
21.07 |
21.10 |
-0.36 |
54 |
3,298 |
+34 |
Hover/Click |
|
Jan23 |
220824 |
20.98 |
21.00 |
20.54 |
20.61 |
-0.10 |
30 |
1,794 |
+18 |
Hover/Click |
|
Feb23 |
220824 |
20.75 |
20.79 |
20.38 |
20.38 |
-0.12 |
32 |
1,441 |
+3 |
Hover/Click |
|
Mar23 |
220824 |
20.26 |
20.47 |
20.25 |
20.27 |
-0.03 |
28 |
1,299 |
+14 |
Hover/Click |
|
Apr23 |
220824 |
20.50 |
20.50 |
20.25 |
20.25 |
unch |
23 |
932 |
-2 |
Hover/Click |
|
May23 |
220824 |
20.35 |
20.40 |
20.15 |
20.15 |
+0.03 |
19 |
911 |
+1 |
Hover/Click |
|
Jun23 |
220824 |
20.20 |
20.34 |
20.16 |
20.16 |
+0.04 |
24 |
755 |
+5 |
Hover/Click |
|
Jul23 |
220824 |
20.20 |
20.21 |
20.15 |
20.15 |
unch |
15 |
456 |
+2 |
Hover/Click |
|
Aug23 |
220824 |
20.20 |
20.21 |
20.08 |
20.12 |
-0.08 |
9 |
402 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
963 |
30,895 |
+166 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Sep22 |
220824 |
2321 |
2410 |
2288 |
2402 |
+102 |
5,233 |
7,779 |
-3,299 |
Hover/Click |
|
Dec22 |
220824 |
2348 |
2402 |
2325 |
2398 |
+80 |
26,161 |
148,633 |
+2,330 |
Hover/Click |
|
Mar23 |
220824 |
2351 |
2400 |
2330 |
2396 |
+72 |
7,547 |
64,401 |
+1,290 |
Hover/Click |
|
May23 |
220824 |
2351 |
2397 |
2331 |
2394 |
+66 |
3,796 |
35,907 |
+1,182 |
Hover/Click |
|
Jul23 |
220824 |
2345 |
2395 |
2337 |
2392 |
+58 |
1,092 |
9,194 |
+137 |
Hover/Click |
|
Sep23 |
220824 |
2350 |
2397 |
2344 |
2393 |
+53 |
718 |
9,145 |
-76 |
Hover/Click |
|
Dec23 |
220824 |
2337 |
2388 |
2337 |
2383 |
+52 |
250 |
14,743 |
-43 |
Hover/Click |
| Total Volume and Open Interest |
45,312 |
293,080 |
+1,660 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Sep22 |
220824 |
234.35 |
242.95 |
234.35 |
242.95 |
+12.30 |
10,077 |
1,764 |
-6,248 |
Hover/Click |
|
Dec22 |
220824 |
228.10 |
240.00 |
228.00 |
239.00 |
+10.75 |
27,820 |
100,505 |
+6,032 |
Hover/Click |
|
Mar23 |
220824 |
222.00 |
233.05 |
222.00 |
232.25 |
+9.85 |
5,748 |
45,701 |
+820 |
Hover/Click |
|
May23 |
220824 |
219.00 |
229.10 |
219.00 |
228.15 |
+8.75 |
2,249 |
16,752 |
-105 |
Hover/Click |
|
Jul23 |
220824 |
217.90 |
225.40 |
217.75 |
224.45 |
+7.40 |
1,080 |
4,135 |
-34 |
Hover/Click |
|
Sep23 |
220824 |
214.95 |
222.10 |
214.95 |
221.05 |
+5.80 |
725 |
6,265 |
+173 |
Hover/Click |
| Total Volume and Open Interest |
48,140 |
184,115 |
+700 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Sep22 |
220824 |
169.80 |
170.35 |
166.90 |
168.60 |
-1.35 |
948 |
2,590 |
-697 |
Hover/Click |
|
Nov22 |
220824 |
167.40 |
167.75 |
164.50 |
165.55 |
-1.95 |
870 |
6,448 |
+487 |
Hover/Click |
|
Jan23 |
220824 |
163.65 |
164.10 |
162.50 |
163.70 |
-1.20 |
22 |
1,115 |
+6 |
Hover/Click |
|
Mar23 |
220824 |
163.00 |
163.00 |
161.00 |
161.80 |
-0.65 |
6 |
110 |
+6 |
Hover/Click |
|
May23 |
220824 |
160.10 |
160.10 |
160.10 |
160.10 |
-0.65 |
0 |
50 |
+0 |
Hover/Click |
|
Jul23 |
220824 |
160.25 |
160.25 |
160.25 |
160.25 |
-0.65 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,846 |
10,313 |
-198 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct22 |
220824 |
17.93 |
18.24 |
17.90 |
18.04 |
+0.15 |
42,029 |
296,658 |
-1,151 |
Hover/Click |
|
Mar23 |
220824 |
17.90 |
18.16 |
17.86 |
17.96 |
+0.12 |
19,497 |
205,680 |
+296 |
Hover/Click |
|
May23 |
220824 |
17.30 |
17.53 |
17.26 |
17.37 |
+0.14 |
6,300 |
92,313 |
-63 |
Hover/Click |
|
Jul23 |
220824 |
16.96 |
17.22 |
16.95 |
17.10 |
+0.17 |
3,492 |
51,677 |
+83 |
Hover/Click |
|
Oct23 |
220824 |
16.97 |
17.24 |
16.96 |
17.13 |
+0.18 |
1,883 |
45,506 |
+530 |
Hover/Click |
|
Mar24 |
220824 |
17.13 |
17.40 |
17.13 |
17.32 |
+0.20 |
745 |
23,598 |
+32 |
Hover/Click |
|
May24 |
220824 |
16.71 |
16.86 |
16.71 |
16.82 |
+0.20 |
152 |
7,889 |
+33 |
Hover/Click |
|
Jul24 |
220824 |
16.39 |
16.53 |
16.39 |
16.49 |
+0.21 |
139 |
10,070 |
+125 |
Hover/Click |
| Total Volume and Open Interest |
74,321 |
749,340 |
-53 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Sep22 |
220824 |
1735 |
1769 |
1730 |
1766 |
+42 |
2,373 |
33,435 |
-554 |
Hover/Click |
|
Dec22 |
220824 |
1797 |
1835 |
1788 |
1829 |
+42 |
7,010 |
94,206 |
+329 |
Hover/Click |
|
Mar23 |
220824 |
1775 |
1811 |
1773 |
1807 |
+38 |
2,927 |
62,626 |
-156 |
Hover/Click |
|
May23 |
220824 |
1760 |
1795 |
1760 |
1793 |
+35 |
1,289 |
24,818 |
+392 |
Hover/Click |
|
Jul23 |
220824 |
1759 |
1791 |
1757 |
1789 |
+33 |
354 |
15,068 |
+34 |
Hover/Click |
|
Sep23 |
220824 |
1765 |
1791 |
1758 |
1789 |
+32 |
233 |
9,441 |
+45 |
Hover/Click |
|
Dec23 |
220824 |
1758 |
1787 |
1753 |
1785 |
+34 |
68 |
10,351 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
14,543 |
253,138 |
+299 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Oct22 |
220824 |
552.00 |
558.00 |
545.00 |
549.50 |
-0.30 |
2,606 |
32,558 |
+86 |
Hover/Click |
|
Dec22 |
220824 |
518.90 |
525.10 |
516.60 |
518.50 |
+1.50 |
1,104 |
17,477 |
+61 |
Hover/Click |
|
Mar23 |
220824 |
502.40 |
508.20 |
502.40 |
504.00 |
+1.10 |
440 |
13,402 |
+92 |
Hover/Click |
|
May23 |
220824 |
495.60 |
498.80 |
494.20 |
494.80 |
+1.30 |
222 |
5,277 |
+55 |
Hover/Click |
|
Aug23 |
220824 |
485.70 |
488.20 |
483.70 |
485.20 |
+1.40 |
27 |
3,813 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
4,414 |
77,454 |
+310 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct22 |
220824 |
117.06 |
117.93 |
116.73 |
117.57 |
+1.31 |
4 |
124 |
-1 |
Hover/Click |
|
Dec22 |
220824 |
112.57 |
114.75 |
111.21 |
114.07 |
+1.84 |
12,883 |
110,514 |
+1,609 |
Hover/Click |
|
Mar23 |
220824 |
109.33 |
111.54 |
108.15 |
111.01 |
+1.94 |
3,813 |
42,489 |
+473 |
Hover/Click |
|
May23 |
220824 |
106.44 |
108.43 |
105.34 |
108.10 |
+1.91 |
1,261 |
16,606 |
-3 |
Hover/Click |
|
Jul23 |
220824 |
101.63 |
103.75 |
100.90 |
103.52 |
+1.77 |
836 |
12,085 |
-37 |
Hover/Click |
|
Oct23 |
220824 |
95.57 |
95.57 |
95.57 |
95.57 |
+1.53 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
19,661 |
204,293 |
+2,350 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Sep22 |
220824 |
522.0 |
529.4 |
490.0 |
495.4 |
-20.6 |
280 |
1,113 |
-78 |
|
|
Nov22 |
220824 |
501.6 |
505.1 |
469.0 |
470.4 |
-20.8 |
319 |
1,096 |
+77 |
|
|
Jan23 |
220824 |
522.0 |
522.0 |
496.7 |
497.0 |
-23.0 |
22 |
57 |
+10 |
|
|
Mar23 |
220824 |
512.0 |
512.0 |
512.0 |
512.0 |
-18.1 |
0 |
39 |
+0 |
|
|
May23 |
220824 |
517.8 |
517.8 |
517.8 |
517.8 |
-18.1 |
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 |
|
Oct22 |
220824 |
93.78 |
95.40 |
92.79 |
94.89 |
+1.15 |
352,665 |
256,721 |
-259 |
Hover/Click |
|
Nov22 |
220824 |
93.23 |
94.92 |
92.36 |
94.40 |
+1.15 |
98,717 |
136,781 |
+1,322 |
Hover/Click |
|
Dec22 |
220824 |
92.55 |
94.19 |
91.71 |
93.65 |
+1.12 |
111,181 |
193,441 |
+2,210 |
Hover/Click |
|
Jan23 |
220824 |
91.62 |
93.26 |
90.87 |
92.72 |
+1.04 |
36,906 |
80,312 |
-1,412 |
Hover/Click |
|
Feb23 |
220824 |
90.55 |
92.14 |
89.94 |
91.69 |
+0.93 |
16,862 |
52,084 |
+845 |
Hover/Click |
|
Mar23 |
220824 |
89.83 |
91.06 |
89.01 |
90.67 |
+0.80 |
19,983 |
53,827 |
+17 |
Hover/Click |
|
Apr23 |
220824 |
89.27 |
89.94 |
88.38 |
89.71 |
+0.69 |
7,656 |
40,570 |
+451 |
Hover/Click |
|
May23 |
220824 |
88.02 |
88.85 |
87.38 |
88.80 |
+0.60 |
9,242 |
34,645 |
-176 |
Hover/Click |
|
Jun23 |
220824 |
87.33 |
88.18 |
86.50 |
87.92 |
+0.51 |
37,854 |
118,134 |
-2,669 |
Hover/Click |
|
Jul23 |
220824 |
86.96 |
87.26 |
85.88 |
87.09 |
+0.44 |
2,946 |
27,579 |
-576 |
Hover/Click |
|
Aug23 |
220824 |
86.25 |
86.49 |
85.38 |
86.28 |
+0.38 |
1,392 |
25,424 |
-7 |
Hover/Click |
|
Sep23 |
220824 |
85.15 |
85.53 |
84.31 |
85.49 |
+0.30 |
4,194 |
29,695 |
+79 |
Hover/Click |
|
Oct23 |
220824 |
84.74 |
84.74 |
84.16 |
84.74 |
+0.24 |
687 |
22,759 |
+27 |
Hover/Click |
|
Nov23 |
220824 |
84.04 |
84.04 |
83.53 |
84.04 |
+0.19 |
941 |
20,172 |
+5 |
Hover/Click |
|
Dec23 |
220824 |
83.12 |
83.80 |
82.35 |
83.36 |
+0.15 |
25,406 |
134,434 |
+1,004 |
Hover/Click |
|
Jan24 |
220824 |
82.63 |
82.63 |
82.23 |
82.63 |
+0.11 |
543 |
21,479 |
-144 |
Hover/Click |
| Total Volume and Open Interest |
743,157 |
1,489,054 |
-20,347 |
|
| e-miNY Crude Oil(NYM) |
|
Oct22 |
220824 |
93.700 |
95.500 |
92.800 |
94.900 |
+1.150 |
31,294 |
2,873 |
+168 |
|
|
Nov22 |
220824 |
93.200 |
94.875 |
92.400 |
94.400 |
+1.150 |
527 |
1,158 |
+59 |
|
|
Dec22 |
220824 |
92.500 |
94.000 |
91.775 |
93.650 |
+1.125 |
162 |
550 |
+50 |
|
|
Jan23 |
220824 |
91.525 |
92.750 |
91.300 |
92.725 |
+1.050 |
19 |
100 |
-1 |
|
|
Feb23 |
220824 |
91.425 |
91.700 |
90.425 |
91.700 |
+0.950 |
9 |
9 |
+1 |
|
|
Mar23 |
220824 |
89.625 |
90.675 |
89.475 |
90.675 |
+0.800 |
6 |
21 |
+1 |
|
|
Apr23 |
220824 |
88.900 |
89.700 |
88.500 |
89.700 |
+0.675 |
0 |
4 |
+0 |
|
|
May23 |
220824 |
88.800 |
88.800 |
87.800 |
88.800 |
+0.600 |
0 |
2 |
+0 |
|
|
Jun23 |
220824 |
87.925 |
87.925 |
87.000 |
87.925 |
+0.525 |
0 |
15 |
+0 |
|
|
Jul23 |
220824 |
87.100 |
87.100 |
86.250 |
87.100 |
+0.450 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
32,024 |
4,795 |
+279 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Sep22 |
220824 |
383.92 |
403.81 |
381.01 |
401.32 |
+17.13 |
22,838 |
30,947 |
-4,393 |
Hover/Click |
|
Oct22 |
220824 |
379.96 |
398.25 |
377.39 |
396.49 |
+16.04 |
43,331 |
72,044 |
+3,147 |
Hover/Click |
|
Nov22 |
220824 |
374.42 |
391.62 |
372.06 |
389.97 |
+15.14 |
22,139 |
28,956 |
+237 |
Hover/Click |
|
Dec22 |
220824 |
368.68 |
384.70 |
366.38 |
383.20 |
+14.10 |
20,559 |
38,191 |
-1,286 |
Hover/Click |
|
Jan23 |
220824 |
364.39 |
377.91 |
363.67 |
376.53 |
+13.07 |
9,156 |
23,171 |
-401 |
Hover/Click |
|
Feb23 |
220824 |
354.25 |
369.59 |
354.25 |
368.24 |
+12.05 |
5,739 |
15,132 |
+155 |
Hover/Click |
|
Mar23 |
220824 |
345.00 |
360.06 |
345.00 |
358.53 |
+10.95 |
6,375 |
19,773 |
+504 |
Hover/Click |
|
Apr23 |
220824 |
338.77 |
349.90 |
338.77 |
348.13 |
+9.59 |
4,861 |
22,639 |
-393 |
Hover/Click |
|
May23 |
220824 |
331.28 |
340.69 |
331.26 |
339.23 |
+7.82 |
2,617 |
6,422 |
+131 |
Hover/Click |
|
Jun23 |
220824 |
329.00 |
332.93 |
323.86 |
331.54 |
+6.05 |
3,312 |
13,588 |
+357 |
Hover/Click |
|
Jul23 |
220824 |
321.89 |
326.89 |
319.57 |
325.73 |
+4.80 |
609 |
3,001 |
+25 |
Hover/Click |
|
Aug23 |
220824 |
318.75 |
321.06 |
316.28 |
320.60 |
+3.97 |
342 |
1,837 |
-5 |
Hover/Click |
|
Sep23 |
220824 |
314.06 |
316.43 |
312.44 |
316.09 |
+3.36 |
206 |
1,929 |
+29 |
Hover/Click |
|
Oct23 |
220824 |
312.00 |
312.26 |
311.00 |
312.26 |
+2.98 |
153 |
990 |
+37 |
Hover/Click |
| Total Volume and Open Interest |
143,039 |
296,617 |
-1,575 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Sep22 |
220824 |
292.57 |
294.93 |
276.00 |
280.07 |
-13.23 |
29,839 |
38,815 |
-6,075 |
Hover/Click |
|
Oct22 |
220824 |
273.91 |
276.72 |
259.92 |
264.70 |
-9.93 |
60,968 |
80,826 |
-2,323 |
Hover/Click |
|
Nov22 |
220824 |
265.74 |
268.88 |
255.00 |
259.66 |
-7.16 |
30,129 |
42,438 |
+2,987 |
Hover/Click |
|
Dec22 |
220824 |
260.02 |
263.36 |
251.34 |
255.66 |
-5.64 |
18,411 |
44,330 |
+989 |
Hover/Click |
|
Jan23 |
220824 |
258.78 |
259.85 |
249.21 |
253.08 |
-4.68 |
6,380 |
15,798 |
+245 |
Hover/Click |
|
Feb23 |
220824 |
256.04 |
256.79 |
248.05 |
251.79 |
-4.18 |
3,828 |
8,284 |
+277 |
Hover/Click |
|
Mar23 |
220824 |
256.89 |
256.90 |
248.63 |
252.42 |
-3.83 |
2,962 |
8,846 |
-303 |
Hover/Click |
|
Apr23 |
220824 |
273.32 |
274.23 |
266.70 |
270.47 |
-2.97 |
1,599 |
5,686 |
+195 |
Hover/Click |
|
May23 |
220824 |
273.40 |
273.40 |
266.10 |
270.11 |
-2.31 |
1,470 |
2,473 |
+227 |
Hover/Click |
|
Jun23 |
220824 |
272.00 |
272.00 |
263.68 |
268.44 |
-1.76 |
2,679 |
6,672 |
+1,060 |
Hover/Click |
| Total Volume and Open Interest |
159,815 |
262,746 |
-2,581 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Sep22 |
220824 |
280.07 |
280.07 |
280.07 |
280.07 |
-13.23 |
1 |
2 |
+0 |
|
|
Oct22 |
220824 |
264.70 |
264.70 |
264.70 |
264.70 |
-9.93 |
|
|
|
|
|
Nov22 |
220824 |
259.66 |
259.66 |
259.66 |
259.66 |
-7.16 |
|
|
|
|
|
Dec22 |
220824 |
255.66 |
255.66 |
255.66 |
255.66 |
-5.64 |
|
|
|
|
| Total Volume and Open Interest |
1 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Sep22 |
220824 |
9.250 |
9.455 |
9.100 |
9.330 |
+0.137 |
92,412 |
31,445 |
-9,150 |
Hover/Click |
|
Oct22 |
220824 |
9.196 |
9.408 |
9.063 |
9.300 |
+0.145 |
60,483 |
120,140 |
+1,618 |
Hover/Click |
|
Nov22 |
220824 |
9.262 |
9.473 |
9.131 |
9.369 |
+0.144 |
25,053 |
121,562 |
+320 |
Hover/Click |
|
Dec22 |
220824 |
9.358 |
9.600 |
9.263 |
9.504 |
+0.154 |
14,289 |
66,602 |
+548 |
Hover/Click |
|
Jan23 |
220824 |
9.485 |
9.664 |
9.336 |
9.570 |
+0.152 |
16,644 |
85,113 |
+102 |
Hover/Click |
|
Feb23 |
220824 |
8.971 |
9.162 |
8.857 |
9.079 |
+0.150 |
9,302 |
36,953 |
-184 |
Hover/Click |
|
Mar23 |
220824 |
7.500 |
7.656 |
7.419 |
7.578 |
+0.109 |
10,196 |
57,151 |
+406 |
Hover/Click |
|
Apr23 |
220824 |
5.730 |
5.800 |
5.665 |
5.740 |
+0.050 |
10,477 |
71,472 |
+495 |
Hover/Click |
|
May23 |
220824 |
5.538 |
5.613 |
5.487 |
5.551 |
+0.035 |
6,351 |
73,601 |
-633 |
Hover/Click |
|
Jun23 |
220824 |
5.585 |
5.670 |
5.531 |
5.596 |
+0.034 |
2,513 |
23,689 |
+512 |
Hover/Click |
|
Jul23 |
220824 |
5.672 |
5.719 |
5.581 |
5.642 |
+0.033 |
3,049 |
24,243 |
+635 |
Hover/Click |
|
Aug23 |
220824 |
5.671 |
5.692 |
5.590 |
5.653 |
+0.032 |
2,116 |
18,583 |
-425 |
Hover/Click |
|
Sep23 |
220824 |
5.670 |
5.690 |
5.574 |
5.637 |
+0.031 |
2,580 |
20,344 |
+310 |
Hover/Click |
|
Oct23 |
220824 |
5.715 |
5.739 |
5.635 |
5.686 |
+0.032 |
6,752 |
50,578 |
+912 |
Hover/Click |
|
Nov23 |
220824 |
5.860 |
5.860 |
5.795 |
5.833 |
+0.023 |
1,106 |
13,602 |
-26 |
Hover/Click |
|
Dec23 |
220824 |
6.111 |
6.111 |
6.027 |
6.060 |
+0.018 |
866 |
12,692 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
270,663 |
978,298 |
-3,945 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Oct22 |
220824 |
100.19 |
101.90 |
99.10 |
101.22 |
+1.00 |
207,640 |
170,660 |
-21,163 |
Hover/Click |
|
Nov22 |
220824 |
99.30 |
100.89 |
98.27 |
100.34 |
+1.17 |
186,810 |
373,068 |
+13,072 |
Hover/Click |
|
Dec22 |
220824 |
97.97 |
99.67 |
97.19 |
99.11 |
+1.11 |
159,010 |
295,346 |
+9,426 |
Hover/Click |
|
Jan23 |
220824 |
96.64 |
98.36 |
96.08 |
97.88 |
+1.01 |
55,326 |
124,344 |
+1,969 |
Hover/Click |
|
Feb23 |
220824 |
95.57 |
97.12 |
94.97 |
96.66 |
+0.87 |
26,881 |
79,116 |
-34 |
Hover/Click |
|
Mar23 |
220824 |
94.60 |
96.02 |
93.93 |
95.54 |
+0.74 |
30,786 |
73,810 |
+601 |
Hover/Click |
|
Apr23 |
220824 |
93.68 |
94.89 |
92.98 |
94.54 |
+0.62 |
11,533 |
46,336 |
+95 |
Hover/Click |
|
May23 |
220824 |
92.75 |
93.93 |
92.13 |
93.64 |
+0.52 |
9,576 |
58,730 |
+1,227 |
Hover/Click |
|
Jun23 |
220824 |
92.13 |
93.15 |
91.36 |
92.81 |
+0.43 |
36,897 |
143,662 |
-96 |
Hover/Click |
|
Jul23 |
220824 |
91.50 |
92.08 |
91.50 |
92.08 |
+0.36 |
3,602 |
40,661 |
-555 |
Hover/Click |
|
Aug23 |
220824 |
91.39 |
91.39 |
91.39 |
91.39 |
+0.32 |
2,003 |
26,231 |
+321 |
Hover/Click |
|
Sep23 |
220824 |
90.69 |
90.74 |
90.16 |
90.74 |
+0.27 |
3,971 |
34,643 |
+491 |
Hover/Click |
|
Oct23 |
220824 |
90.14 |
90.14 |
90.14 |
90.14 |
+0.22 |
1,278 |
19,234 |
+508 |
Hover/Click |
|
Nov23 |
220824 |
89.51 |
89.51 |
89.51 |
89.51 |
+0.19 |
682 |
16,608 |
+73 |
Hover/Click |
| Total Volume and Open Interest |
780,853 |
1,872,905 |
+8,277 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Sep22 |
220824 |
1130.00 |
1190.00 |
1123.00 |
1167.75 |
+48.75 |
34,940 |
87,536 |
-2,582 |
Hover/Click |
|
Oct22 |
220824 |
1116.75 |
1172.75 |
1111.75 |
1152.50 |
+44.75 |
47,457 |
97,750 |
+3,173 |
Hover/Click |
|
Nov22 |
220824 |
1090.75 |
1142.50 |
1085.50 |
1122.00 |
+40.00 |
19,845 |
54,244 |
+917 |
Hover/Click |
|
Dec22 |
220824 |
1056.25 |
1104.50 |
1052.00 |
1084.50 |
+35.00 |
33,745 |
70,827 |
+2,358 |
Hover/Click |
|
Jan23 |
220824 |
1038.75 |
1083.75 |
1035.00 |
1064.50 |
+31.25 |
11,791 |
37,115 |
+860 |
Hover/Click |
|
Feb23 |
220824 |
1014.00 |
1059.25 |
1013.25 |
1040.75 |
+28.50 |
7,149 |
20,545 |
-84 |
Hover/Click |
|
Mar23 |
220824 |
992.25 |
1033.75 |
990.75 |
1016.25 |
+26.25 |
6,905 |
21,439 |
-193 |
Hover/Click |
|
Apr23 |
220824 |
970.00 |
1010.25 |
970.00 |
993.00 |
+22.25 |
3,400 |
15,036 |
-3 |
Hover/Click |
|
May23 |
220824 |
957.00 |
990.00 |
957.00 |
975.75 |
+17.00 |
2,342 |
8,659 |
+27 |
Hover/Click |
|
Jun23 |
220824 |
947.25 |
976.00 |
946.25 |
961.50 |
+12.50 |
6,624 |
21,242 |
+84 |
Hover/Click |
| Total Volume and Open Interest |
179,610 |
491,169 |
+4,449 |
|
| Ethanol(CBOT) |
|
Sep22 |
220824 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Oct22 |
220824 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Nov22 |
220824 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Dec22 |
220824 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Jan23 |
220824 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Feb23 |
220824 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Mar23 |
220824 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Apr23 |
220824 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Oct22 |
220824 |
93.71 |
95.38 |
92.86 |
94.89 |
+1.15 |
23,121 |
66,264 |
-1,926 |
Hover/Click |
|
Nov22 |
220824 |
93.24 |
94.89 |
92.45 |
94.40 |
+1.15 |
26,104 |
46,516 |
+1,220 |
Hover/Click |
|
Dec22 |
220824 |
92.33 |
94.00 |
91.82 |
93.65 |
+1.12 |
31,860 |
107,213 |
-1,044 |
Hover/Click |
|
Jan23 |
220824 |
91.58 |
92.99 |
91.00 |
92.72 |
+1.04 |
10,436 |
16,840 |
+403 |
Hover/Click |
|
Feb23 |
220824 |
91.87 |
91.87 |
90.15 |
91.69 |
+0.93 |
4,990 |
6,956 |
+289 |
Hover/Click |
|
Mar23 |
220824 |
89.59 |
90.67 |
89.21 |
90.67 |
+0.80 |
3,620 |
12,767 |
+164 |
Hover/Click |
|
Apr23 |
220824 |
89.71 |
89.71 |
89.71 |
89.71 |
+0.69 |
1,277 |
6,861 |
-9 |
Hover/Click |
|
May23 |
220824 |
88.80 |
88.80 |
88.80 |
88.80 |
+0.60 |
850 |
4,946 |
-22 |
Hover/Click |
|
Jun23 |
220824 |
87.18 |
87.92 |
87.18 |
87.92 |
+0.51 |
8,955 |
36,627 |
+397 |
Hover/Click |
|
Jul23 |
220824 |
87.09 |
87.09 |
87.09 |
87.09 |
+0.44 |
220 |
3,993 |
+0 |
Hover/Click |
|
Aug23 |
220824 |
86.28 |
86.28 |
86.28 |
86.28 |
+0.38 |
66 |
3,027 |
+2 |
Hover/Click |
|
Sep23 |
220824 |
85.49 |
85.49 |
85.49 |
85.49 |
+0.30 |
72 |
6,469 |
-1 |
Hover/Click |
|
Oct23 |
220824 |
84.74 |
84.74 |
84.74 |
84.74 |
+0.24 |
0 |
2,508 |
+0 |
Hover/Click |
|
Nov23 |
220824 |
84.04 |
84.04 |
84.04 |
84.04 |
+0.19 |
0 |
5,382 |
+0 |
Hover/Click |
|
Dec23 |
220824 |
83.36 |
83.36 |
83.36 |
83.36 |
+0.15 |
2,829 |
44,719 |
-243 |
Hover/Click |
|
Jan24 |
220824 |
82.63 |
82.63 |
82.63 |
82.63 |
+0.11 |
0 |
3,417 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
116,379 |
419,573 |
+5 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep22 |
220824 |
108.490 |
109.055 |
108.295 |
108.615 |
+0.060 |
42,096 |
56,165 |
-2,549 |
Hover/Click |
|
Dec22 |
220824 |
108.240 |
108.785 |
108.005 |
108.325 |
+0.065 |
435 |
1,111 |
+98 |
Hover/Click |
|
Mar23 |
220824 |
107.950 |
108.200 |
107.825 |
107.995 |
+0.085 |
15 |
41 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
42,546 |
57,317 |
-2,444 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep22 |
220824 |
69.32 |
69.33 |
68.81 |
69.06 |
-0.15 |
75,379 |
167,012 |
+1,309 |
Hover/Click |
|
Dec22 |
220824 |
69.31 |
69.39 |
68.89 |
69.13 |
-0.15 |
125 |
1,849 |
+22 |
Hover/Click |
|
Mar23 |
220824 |
69.18 |
69.41 |
68.98 |
69.18 |
-0.14 |
1 |
32 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
75,548 |
169,005 |
+1,334 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep22 |
220824 |
118.37 |
118.43 |
117.60 |
117.92 |
-0.30 |
100,029 |
236,479 |
+3,962 |
Hover/Click |
|
Dec22 |
220824 |
118.61 |
118.62 |
117.81 |
118.13 |
-0.29 |
1,098 |
6,273 |
+265 |
Hover/Click |
|
Mar23 |
220824 |
118.60 |
118.72 |
117.97 |
118.25 |
-0.32 |
1 |
431 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
101,152 |
243,761 |
+4,231 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep22 |
220824 |
77.15 |
77.18 |
76.79 |
77.05 |
-0.06 |
69,584 |
140,631 |
+2,444 |
Hover/Click |
|
Dec22 |
220824 |
77.10 |
77.15 |
76.78 |
77.04 |
-0.05 |
847 |
11,588 |
+356 |
Hover/Click |
|
Mar23 |
220824 |
76.99 |
77.15 |
76.83 |
77.07 |
-0.05 |
94 |
726 |
+14 |
Hover/Click |
|
Jun23 |
220824 |
77.00 |
77.16 |
76.84 |
77.08 |
-0.05 |
3 |
170 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
70,534 |
153,240 |
+2,819 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep22 |
220824 |
73.29 |
73.57 |
72.99 |
73.08 |
-0.12 |
132,016 |
238,393 |
+7,889 |
Hover/Click |
|
Dec22 |
220824 |
73.92 |
74.23 |
73.66 |
73.74 |
-0.12 |
949 |
2,909 |
+109 |
Hover/Click |
|
Mar23 |
220824 |
74.53 |
75.01 |
74.47 |
74.53 |
-0.12 |
0 |
1,031 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
133,047 |
243,711 |
+7,980 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep22 |
220824 |
103.91 |
104.28 |
103.42 |
103.60 |
-0.26 |
22,066 |
39,906 |
+1,080 |
Hover/Click |
|
Dec22 |
220824 |
104.57 |
105.10 |
104.28 |
104.45 |
-0.27 |
172 |
626 |
-27 |
Hover/Click |
|
Mar23 |
220824 |
105.90 |
105.90 |
105.26 |
105.33 |
-0.25 |
0 |
157 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
22,238 |
40,689 |
+1,053 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep22 |
220824 |
99.84 |
100.17 |
99.26 |
99.79 |
+0.01 |
222,495 |
693,999 |
+6,936 |
Hover/Click |
|
Dec22 |
220824 |
100.55 |
100.83 |
99.94 |
100.46 |
+0.01 |
5,054 |
10,774 |
+830 |
Hover/Click |
|
Mar23 |
220824 |
101.07 |
101.48 |
100.64 |
101.15 |
unch |
920 |
2,879 |
+571 |
Hover/Click |
| Total Volume and Open Interest |
232,178 |
720,991 |
+9,669 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep22 |
220824 |
497.50 |
500.38 |
497.25 |
499.50 |
+2.00 |
28,797 |
202,832 |
-349 |
Hover/Click |
|
Dec22 |
220824 |
489.00 |
491.50 |
488.50 |
490.63 |
+1.88 |
5 |
636 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
28,802 |
203,468 |
-348 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Sep22 |
220824 |
195.80 |
196.35 |
194.85 |
195.25 |
-0.20 |
5,316 |
37,978 |
+226 |
Hover/Click |
|
Oct22 |
220824 |
193.90 |
194.80 |
193.35 |
193.75 |
-0.15 |
372 |
2,343 |
+221 |
|
|
Nov22 |
220824 |
192.25 |
193.20 |
192.00 |
192.35 |
-0.20 |
0 |
138 |
+0 |
|
|
Dec22 |
220824 |
191.15 |
191.15 |
190.85 |
191.15 |
-0.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
5,688 |
40,459 |
+447 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220824 |
137~150 |
137~280 |
136~050 |
136~140 |
-1~020 |
243,437 |
1,152,209 |
+1,906 |
Hover/Click |
|
Dec22 |
220824 |
136~300 |
137~090 |
135~190 |
135~280 |
-1~020 |
42,042 |
34,729 |
+12,072 |
Hover/Click |
|
Mar23 |
220824 |
135~200 |
135~260 |
135~200 |
135~260 |
-1~020 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
285,479 |
1,186,941 |
+13,978 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220824 |
117~220 |
117~290 |
117~035 |
117~080 |
-0~120 |
1,321,186 |
3,218,708 |
-113,312 |
Hover/Click |
|
Dec22 |
220824 |
117~250 |
118~005 |
117~060 |
117~110 |
-0~125 |
313,253 |
382,959 |
+151,204 |
Hover/Click |
|
Mar23 |
220824 |
117~110 |
117~110 |
117~110 |
117~110 |
-0~125 |
4 |
14 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
1,634,443 |
3,601,681 |
+37,896 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220824 |
111~134 |
111~186 |
111~016 |
111~052 |
-0~066 |
977,550 |
3,789,306 |
-120,850 |
Hover/Click |
|
Dec22 |
220824 |
111~162 |
111~204 |
111~032 |
111~064 |
-0~074 |
221,371 |
382,343 |
+124,826 |
Hover/Click |
|
Mar23 |
220824 |
111~064 |
111~064 |
111~064 |
111~064 |
-0~074 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,198,921 |
4,171,650 |
+3,976 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220824 |
104~180 |
104~212 |
104~134 |
104~145 |
-0~035 |
571,976 |
2,051,783 |
-32,012 |
Hover/Click |
|
Dec22 |
220824 |
104~142 |
104~173 |
104~091 |
104~104 |
-0~036 |
104,964 |
121,761 |
+47,183 |
Hover/Click |
|
Mar23 |
220824 |
104~114 |
104~114 |
104~114 |
104~114 |
-0~036 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
676,940 |
2,173,546 |
+15,171 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Sep22 |
220824 |
96.643 |
96.658 |
96.620 |
96.628 |
-0.010 |
104,739 |
1,116,086 |
+389 |
|
|
Dec22 |
220824 |
96.025 |
96.065 |
95.990 |
95.995 |
-0.030 |
163,794 |
1,710,849 |
-13,469 |
|
|
Mar23 |
220824 |
95.980 |
96.025 |
95.945 |
95.955 |
-0.030 |
129,920 |
1,066,443 |
-8,709 |
|
|
Jun23 |
220824 |
96.045 |
96.105 |
96.005 |
96.020 |
-0.035 |
113,368 |
836,251 |
-14,101 |
|
|
Sep23 |
220824 |
96.245 |
96.305 |
96.180 |
96.205 |
-0.045 |
65,103 |
799,795 |
+2,466 |
|
|
Dec23 |
220824 |
96.415 |
96.480 |
96.345 |
96.370 |
-0.050 |
108,356 |
957,191 |
-11,663 |
|
|
Mar24 |
220824 |
96.580 |
96.640 |
96.510 |
96.535 |
-0.045 |
66,911 |
429,812 |
-108 |
|
|
Jun24 |
220824 |
96.710 |
96.765 |
96.635 |
96.660 |
-0.045 |
42,613 |
405,646 |
+498 |
|
|
Sep24 |
220824 |
96.805 |
96.860 |
96.725 |
96.755 |
-0.045 |
46,051 |
427,555 |
+2,743 |
|
|
Dec24 |
220824 |
96.900 |
96.940 |
96.805 |
96.840 |
-0.045 |
50,423 |
671,161 |
+941 |
|
|
Mar25 |
220824 |
96.980 |
97.015 |
96.880 |
96.915 |
-0.050 |
29,778 |
248,409 |
+58 |
|
|
Jun25 |
220824 |
97.040 |
97.075 |
96.935 |
96.970 |
-0.055 |
22,617 |
154,293 |
+980 |
|
|
Sep25 |
220824 |
97.080 |
97.110 |
96.975 |
97.010 |
-0.055 |
30,252 |
128,346 |
+3,035 |
|
|
Dec25 |
220824 |
97.115 |
97.135 |
97.005 |
97.040 |
-0.055 |
33,174 |
152,443 |
-2,052 |
|
|
Mar26 |
220824 |
97.125 |
97.150 |
97.020 |
97.060 |
-0.055 |
19,778 |
67,101 |
+2,445 |
|
|
Jun26 |
220824 |
97.130 |
97.150 |
97.025 |
97.065 |
-0.055 |
20,521 |
83,573 |
+4,927 |
|
|
Sep26 |
220824 |
97.125 |
97.140 |
97.025 |
97.060 |
-0.055 |
19,547 |
105,696 |
-714 |
|
|
Dec26 |
220824 |
97.095 |
97.115 |
97.000 |
97.035 |
-0.055 |
13,508 |
80,114 |
-790 |
|
| Total Volume and Open Interest |
1,107,192 |
9,649,943 |
-32,862 |
|
| Ultra T-Bond(CBOT) |
|
Sep22 |
220824 |
149~19 |
150~09 |
147~24 |
147~30 |
-1~28 |
195,392 |
1,212,557 |
-52,995 |
|
|
Dec22 |
220824 |
149~13 |
150~01 |
147~17 |
147~23 |
-1~28 |
83,455 |
166,194 |
+69,728 |
|
|
Mar23 |
220824 |
147~23 |
147~23 |
147~23 |
147~23 |
-1~28 |
|
|
|
|
| Total Volume and Open Interest |
278,847 |
1,378,751 |
+16,733 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Sep22 |
220824 |
126~220 |
127~000 |
125~270 |
126~020 |
-0~190 |
242,705 |
1,182,717 |
-15,140 |
|
|
Dec22 |
220824 |
126~010 |
126~110 |
125~065 |
125~140 |
-0~185 |
45,248 |
36,553 |
+27,316 |
|
|
Mar23 |
220824 |
125~140 |
125~140 |
125~140 |
125~140 |
-0~185 |
|
|
|
|
| Total Volume and Open Interest |
287,953 |
1,219,270 |
+12,176 |
|
| 30 Day Federal Funds(CBOT) |
|
Aug22 |
220824 |
97.670 |
97.670 |
97.668 |
97.668 |
unch |
14,179 |
470,263 |
-1,627 |
|
|
Sep22 |
220824 |
97.470 |
97.475 |
97.455 |
97.460 |
-0.005 |
13,660 |
185,396 |
+4,258 |
|
|
Oct22 |
220824 |
97.040 |
97.050 |
97.010 |
97.015 |
-0.020 |
62,522 |
273,130 |
+8,316 |
|
|
Nov22 |
220824 |
96.645 |
96.660 |
96.605 |
96.615 |
-0.025 |
32,624 |
226,668 |
+6,775 |
|
|
Dec22 |
220824 |
96.505 |
96.520 |
96.460 |
96.465 |
-0.035 |
11,662 |
85,087 |
+629 |
|
|
Jan23 |
220824 |
96.415 |
96.435 |
96.365 |
96.370 |
-0.040 |
32,443 |
192,573 |
-1,428 |
|
| Total Volume and Open Interest |
239,635 |
1,724,061 |
+24,537 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep22 |
220824 |
149.79 |
149.84 |
149.55 |
149.66 |
-0.13 |
1,811 |
13,912 |
-192 |
Hover/Click |
|
Dec22 |
220824 |
149.18 |
149.18 |
149.18 |
149.18 |
-0.13 |
0 |
4 |
+0 |
Hover/Click |
|
Mar23 |
220824 |
147.64 |
147.64 |
147.64 |
147.64 |
-0.13 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,811 |
13,916 |
-192 |
|
| Euro-Buxl(EUREX) |
|
Sep22 |
220824 |
168.76 |
170.14 |
167.70 |
168.98 |
-0.86 |
53,764 |
223,124 |
+5,230 |
|
|
Dec22 |
220824 |
166.44 |
168.40 |
166.28 |
167.32 |
-0.90 |
1,220 |
2,067 |
+1,196 |
|
|
Mar23 |
220824 |
163.98 |
163.98 |
163.98 |
163.98 |
-0.24 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
54,984 |
225,192 |
+6,426 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep22 |
220824 |
150.69 |
151.06 |
150.02 |
150.26 |
-0.73 |
599,337 |
1,344,482 |
-20,101 |
Hover/Click |
|
Dec22 |
220824 |
148.21 |
148.53 |
147.62 |
147.84 |
-0.69 |
10,820 |
35,068 |
+8,680 |
Hover/Click |
|
Mar23 |
220824 |
147.31 |
147.31 |
147.31 |
147.31 |
-0.73 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
610,157 |
1,379,550 |
-11,421 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep22 |
220824 |
124.61 |
124.86 |
124.26 |
124.45 |
-0.31 |
453,881 |
1,667,302 |
+6,192 |
Hover/Click |
|
Dec22 |
220824 |
124.41 |
124.52 |
123.99 |
124.18 |
-0.31 |
4,489 |
45,543 |
+4,263 |
Hover/Click |
|
Mar23 |
220824 |
122.14 |
122.14 |
122.14 |
122.14 |
-0.31 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
458,370 |
1,712,845 |
+10,455 |
|
| Euro-Schatz(EUREX) |
|
Sep22 |
220824 |
109.23 |
109.29 |
109.11 |
109.15 |
-0.13 |
572,067 |
2,515,328 |
+94,998 |
|
|
Dec22 |
220824 |
108.78 |
108.80 |
108.63 |
108.66 |
-0.13 |
13,115 |
63,208 |
+11,466 |
|
|
Mar23 |
220824 |
108.71 |
108.71 |
108.71 |
108.71 |
-0.13 |
|
|
|
|
| Total Volume and Open Interest |
585,182 |
2,578,536 |
+106,464 |
|
| 3-Mth Euribor(EUREX) |
|
Sep22 |
220824 |
99.215 |
99.215 |
99.215 |
99.215 |
-0.025 |
0 |
1,186 |
+0 |
|
|
Dec22 |
220824 |
98.545 |
98.545 |
98.545 |
98.545 |
-0.065 |
0 |
183 |
+0 |
|
|
Mar23 |
220824 |
98.150 |
98.150 |
98.150 |
98.150 |
-0.070 |
0 |
206 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,021 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Sep22 |
220824 |
111~06 |
111~17 |
110~11 |
110~22 |
-1~04 |
228,114 |
626,468 |
-7,615 |
Hover/Click |
|
Dec22 |
220824 |
110~01 |
110~08 |
108~30 |
109~13 |
-1~05 |
16,321 |
15,547 |
+14,103 |
Hover/Click |
| Total Volume and Open Interest |
244,435 |
642,015 |
+6,488 |
|
| 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 |
220824 |
99.235 |
99.245 |
99.210 |
99.220 |
-0.020 |
126,024 |
597,861 |
+1,238 |
|
|
Dec22 |
220824 |
98.595 |
98.610 |
98.515 |
98.570 |
-0.045 |
187,466 |
793,047 |
-1,449 |
|
|
Mar23 |
220824 |
98.205 |
98.240 |
98.120 |
98.170 |
-0.060 |
160,901 |
695,006 |
+12,686 |
|
| Total Volume and Open Interest |
1,189,967 |
4,736,960 |
+33,357 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep22 |
220824 |
97.38 |
97.42 |
97.37 |
97.42 |
+0.03 |
20,496 |
190,103 |
+1,157 |
|
|
Dec22 |
220824 |
96.49 |
96.57 |
96.47 |
96.56 |
+0.06 |
27,867 |
224,445 |
+1,375 |
|
|
Mar23 |
220824 |
96.08 |
96.16 |
96.02 |
96.14 |
+0.07 |
15,553 |
125,003 |
+14 |
|
|
Jun23 |
220824 |
95.95 |
96.01 |
95.84 |
95.99 |
+0.05 |
13,665 |
95,025 |
-2,041 |
|
|
Sep23 |
220824 |
95.96 |
96.02 |
95.83 |
95.98 |
+0.04 |
10,566 |
120,210 |
-2,642 |
|
|
Dec23 |
220824 |
96.02 |
96.08 |
95.90 |
96.05 |
+0.04 |
9,408 |
78,871 |
-1,108 |
|
|
Mar24 |
220824 |
96.10 |
96.16 |
95.97 |
96.12 |
+0.04 |
2,885 |
61,046 |
-283 |
|
|
Jun24 |
220824 |
96.12 |
96.19 |
96.00 |
96.16 |
+0.05 |
2,447 |
58,769 |
+412 |
|
|
Sep24 |
220824 |
96.14 |
96.17 |
96.14 |
96.17 |
+0.03 |
3 |
607 |
+0 |
|
|
Dec24 |
220824 |
96.13 |
96.19 |
96.13 |
96.19 |
+0.04 |
65 |
227 |
+55 |
|
| Total Volume and Open Interest |
103,028 |
954,579 |
-3,055 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep22 |
220824 |
96.41 |
96.43 |
96.32 |
96.36 |
-0.05 |
134,159 |
1,033,124 |
+4,814 |
|
|
Dec22 |
220824 |
96.37 |
96.40 |
96.32 |
96.32 |
-0.09 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
134,159 |
1,033,125 |
+4,814 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep22 |
220824 |
96.66 |
96.69 |
96.58 |
96.68 |
+0.03 |
124,443 |
887,263 |
+11,679 |
|
|
Dec22 |
220824 |
96.58 |
96.58 |
96.58 |
96.58 |
+0.02 |
|
|
|
|
| Total Volume and Open Interest |
124,443 |
887,263 |
+11,679 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Aug22 |
220824 |
1745.0 |
1751.8 |
1743.6 |
1747.8 |
+1.0 |
347 |
498 |
+122 |
Hover/Click |
|
Oct22 |
220824 |
1752.2 |
1759.7 |
1745.4 |
1752.0 |
+0.5 |
7,376 |
40,146 |
+59 |
Hover/Click |
|
Dec22 |
220824 |
1761.3 |
1769.5 |
1754.8 |
1761.5 |
+0.3 |
142,857 |
377,274 |
-2,229 |
Hover/Click |
|
Feb23 |
220824 |
1771.8 |
1782.0 |
1767.8 |
1774.4 |
+0.5 |
2,311 |
22,284 |
+1,454 |
Hover/Click |
|
Apr23 |
220824 |
1784.0 |
1792.8 |
1780.8 |
1787.0 |
+0.9 |
182 |
7,238 |
-89 |
Hover/Click |
|
Jun23 |
220824 |
1793.9 |
1803.2 |
1793.9 |
1799.4 |
+1.1 |
148 |
4,191 |
+36 |
Hover/Click |
|
Aug23 |
220824 |
1815.0 |
1815.0 |
1810.6 |
1810.6 |
+1.1 |
8 |
1,115 |
+2 |
Hover/Click |
|
Oct23 |
220824 |
1822.1 |
1822.1 |
1822.1 |
1822.1 |
+1.1 |
0 |
53 |
+0 |
Hover/Click |
|
Dec23 |
220824 |
1832.8 |
1832.8 |
1832.8 |
1832.8 |
+1.1 |
0 |
1,013 |
+0 |
Hover/Click |
|
Feb24 |
220824 |
1843.6 |
1843.6 |
1843.6 |
1843.6 |
+1.1 |
|
|
|
Hover/Click |
|
Apr24 |
220824 |
1852.6 |
1852.6 |
1852.6 |
1852.6 |
+1.1 |
|
|
|
Hover/Click |
|
Jun24 |
220824 |
1861.5 |
1861.5 |
1861.5 |
1861.5 |
+1.1 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
153,908 |
457,457 |
-674 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Sep22 |
220824 |
1902.0 |
1910.5 |
1881.5 |
1890.7 |
-11.9 |
55,519 |
46,792 |
-5,260 |
Hover/Click |
|
Dec22 |
220824 |
1910.5 |
1918.0 |
1890.0 |
1897.4 |
-14.7 |
17,868 |
88,306 |
+4,342 |
Hover/Click |
|
Mar23 |
220824 |
1910.5 |
1933.5 |
1910.0 |
1914.7 |
-14.0 |
449 |
6,225 |
+13 |
Hover/Click |
|
May23 |
220824 |
1940.0 |
1940.0 |
1928.7 |
1928.7 |
-14.0 |
39 |
1,304 |
+10 |
Hover/Click |
|
Jul23 |
220824 |
1955.0 |
1955.0 |
1943.2 |
1943.2 |
-14.0 |
4 |
196 |
+2 |
Hover/Click |
|
Sep23 |
220824 |
1958.9 |
1958.9 |
1958.9 |
1958.9 |
-14.0 |
2 |
94 |
+0 |
Hover/Click |
|
Dec23 |
220824 |
1979.9 |
1979.9 |
1979.9 |
1979.9 |
-14.0 |
0 |
189 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
74,146 |
144,255 |
-792 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct22 |
220824 |
875.0 |
879.1 |
858.2 |
866.8 |
-9.6 |
19,623 |
54,994 |
+1,441 |
Hover/Click |
|
Jan23 |
220824 |
874.8 |
880.6 |
862.5 |
870.6 |
-7.1 |
831 |
5,785 |
+371 |
Hover/Click |
|
Apr23 |
220824 |
878.9 |
878.9 |
866.3 |
872.1 |
-8.5 |
41 |
239 |
+20 |
Hover/Click |
|
Jul23 |
220824 |
882.3 |
882.3 |
878.1 |
878.1 |
-8.5 |
1 |
37 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
20,499 |
61,063 |
+1,831 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep22 |
220824 |
1969.50 |
2041.00 |
1958.00 |
2025.60 |
+52.70 |
2,704 |
3,486 |
-299 |
Hover/Click |
|
Dec22 |
220824 |
1985.00 |
2058.50 |
1975.50 |
2042.60 |
+53.30 |
1,131 |
4,608 |
+276 |
Hover/Click |
|
Mar23 |
220824 |
2023.00 |
2042.40 |
2023.00 |
2042.40 |
+53.40 |
1 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
3,837 |
8,102 |
-22 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Sep22 |
220824 |
368.50 |
369.80 |
362.30 |
364.40 |
-5.15 |
61,930 |
48,736 |
-7,908 |
Hover/Click |
|
Dec22 |
220824 |
368.25 |
369.45 |
362.50 |
364.80 |
-4.35 |
32,790 |
84,524 |
+5,092 |
Hover/Click |
|
Mar23 |
220824 |
367.80 |
369.45 |
362.85 |
365.10 |
-4.10 |
5,280 |
26,916 |
+402 |
Hover/Click |
|
May23 |
220824 |
365.70 |
366.20 |
363.60 |
365.00 |
-4.00 |
1,765 |
5,577 |
+704 |
Hover/Click |
|
Jul23 |
220824 |
365.40 |
365.75 |
364.00 |
364.85 |
-3.75 |
70 |
552 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
102,768 |
175,402 |
-1,783 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220824 |
32901 |
33084 |
32753 |
32958 |
+57 |
145,280 |
78,599 |
+222 |
Hover/Click |
|
Dec22 |
220824 |
32973 |
33170 |
32849 |
33054 |
+59 |
425 |
962 |
+72 |
Hover/Click |
|
Mar23 |
220824 |
33156 |
33156 |
33156 |
33156 |
+54 |
0 |
11 |
+0 |
Hover/Click |
|
Jun23 |
220824 |
33309 |
33317 |
33309 |
33309 |
+57 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
145,705 |
79,575 |
+294 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep22 |
220824 |
4128.25 |
4158.50 |
4110.75 |
4142.75 |
+12.25 |
1,724,203 |
2,274,779 |
-14,278 |
Hover/Click |
|
Dec22 |
220824 |
4147.50 |
4175.50 |
4128.50 |
4160.50 |
+12.50 |
4,373 |
60,072 |
+2,205 |
Hover/Click |
|
Mar23 |
220824 |
4177.50 |
4203.25 |
4156.50 |
4188.50 |
+13.00 |
413 |
7,004 |
+50 |
Hover/Click |
|
Jun23 |
220824 |
4216.00 |
4216.00 |
4216.00 |
4216.00 |
+13.25 |
0 |
1,650 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,728,989 |
2,345,734 |
-12,023 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep22 |
220824 |
12892.00 |
13011.25 |
12825.75 |
12929.75 |
+33.25 |
599,946 |
253,724 |
+4,976 |
Hover/Click |
|
Dec22 |
220824 |
12958.75 |
13085.25 |
12903.50 |
13005.75 |
+33.50 |
1,142 |
4,789 |
+148 |
Hover/Click |
|
Mar23 |
220824 |
13075.50 |
13188.00 |
13031.75 |
13115.00 |
+35.50 |
2 |
128 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
601,090 |
258,642 |
+5,124 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep22 |
220824 |
2521.00 |
2542.80 |
2510.90 |
2534.60 |
+12.20 |
11,781 |
49,353 |
+66 |
Hover/Click |
|
Dec22 |
220824 |
2540.90 |
2548.10 |
2523.80 |
2540.90 |
+11.40 |
0 |
4 |
+0 |
Hover/Click |
|
Mar23 |
220824 |
2545.60 |
2545.60 |
2545.60 |
2545.60 |
+11.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,781 |
49,357 |
+66 |
|
| Volatility Index(CBOE) |
|
Aug22 |
220817 |
20.00 |
20.75 |
19.80 |
20.11 |
+0.11 |
45,409 |
40,511 |
-10,776 |
|
|
Sep22 |
220824 |
25.40 |
25.70 |
24.20 |
24.35 |
-0.98 |
84,611 |
188,994 |
-8,158 |
|
|
Oct22 |
220824 |
26.66 |
26.91 |
25.85 |
25.97 |
-0.68 |
40,120 |
61,246 |
+5,512 |
|
|
Nov22 |
220824 |
27.22 |
27.40 |
26.62 |
26.70 |
-0.50 |
16,658 |
33,007 |
+779 |
|
| Total Volume and Open Interest |
166,144 |
356,103 |
+4,126 |
|
| S & P 600(CME) |
|
Sep22 |
220824 |
1243.20 |
1243.20 |
1243.20 |
1243.20 |
+3.50 |
|
|
|
|
|
Dec22 |
220824 |
1246.30 |
1246.30 |
1246.30 |
1246.30 |
+3.50 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep22 |
220824 |
1918.50 |
1944.30 |
1909.70 |
1935.20 |
+14.60 |
198,373 |
512,182 |
+3,384 |
Hover/Click |
|
Dec22 |
220824 |
1926.70 |
1949.90 |
1916.70 |
1941.80 |
+14.70 |
145 |
5,275 |
-6 |
Hover/Click |
|
Mar23 |
220824 |
1945.00 |
1953.20 |
1945.00 |
1953.20 |
+15.50 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
198,518 |
517,460 |
+3,378 |
|
| Nikkei 225(CME) |
|
Sep22 |
220824 |
28455 |
28530 |
28255 |
28465 |
unch |
2,854 |
13,945 |
-61 |
|
|
Dec22 |
220824 |
28125 |
28350 |
28105 |
28305 |
unch |
25 |
82 |
+13 |
|
| Total Volume and Open Interest |
2,879 |
14,027 |
-48 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep22 |
220824 |
28370 |
28575 |
28260 |
28300 |
-80 |
40,614 |
132,713 |
-1,799 |
|
|
Dec22 |
220824 |
28240 |
28240 |
28070 |
28075 |
-80 |
1,004 |
14,300 |
+1,024 |
|
|
Mar23 |
220824 |
28015 |
28015 |
28015 |
28015 |
-80 |
0 |
346 |
+0 |
|
| Total Volume and Open Interest |
41,618 |
162,835 |
-775 |
|
| Nikkei 225 Mini(JPX) |
|
Sep22 |
220824 |
28490 |
28510 |
28260 |
28320 |
-70 |
373,198 |
465,550 |
-8,902 |
|
|
Dec22 |
220824 |
28190 |
28340 |
28025 |
28090 |
-60 |
41,208 |
29,197 |
+419 |
|
|
Mar23 |
220824 |
28100 |
28270 |
27965 |
28020 |
-70 |
553 |
2,600 |
+44 |
|
| Total Volume and Open Interest |
419,907 |
523,402 |
-5,573 |
|
| Nikkei 225(JPX) |
|
Sep22 |
220824 |
28490 |
28500 |
28260 |
28320 |
-70 |
27,384 |
234,317 |
+2,299 |
|
|
Dec22 |
220824 |
28260 |
28260 |
28030 |
28090 |
-60 |
366 |
39,098 |
+192 |
|
|
Mar23 |
220824 |
28110 |
28110 |
28000 |
28020 |
-70 |
2 |
8,314 |
+256 |
|
| Total Volume and Open Interest |
27,757 |
332,334 |
+2,749 |
|
| Nikkei 225(CME) Yen |
|
Sep22 |
220824 |
28460 |
28520 |
28250 |
28460 |
unch |
20,342 |
54,926 |
-892 |
|
|
Dec22 |
220824 |
28085 |
28280 |
28025 |
28230 |
unch |
10 |
99 |
+6 |
|
|
Mar23 |
220824 |
28165 |
28165 |
28165 |
28165 |
-20 |
|
|
|
|
| Total Volume and Open Interest |
20,352 |
55,025 |
-886 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep22 |
220824 |
28460 |
28460 |
28460 |
28460 |
unch |
|
|
|
|
|
Dec22 |
220824 |
28230 |
28230 |
28230 |
28230 |
unch |
|
|
|
|
|
Mar23 |
220824 |
28170 |
28170 |
28170 |
28170 |
-20 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Sep22 |
220824 |
6344.5 |
6398.0 |
6317.0 |
6386.0 |
+24.5 |
60,330 |
228,030 |
+2,298 |
|
|
Oct22 |
220824 |
6332.5 |
6384.5 |
6332.5 |
6380.0 |
+24.5 |
1 |
46 |
+0 |
|
|
Nov22 |
220824 |
6380.5 |
6380.5 |
6380.5 |
6380.5 |
+24.5 |
|
|
|
|
|
Dec22 |
220824 |
6346.0 |
6381.0 |
6346.0 |
6375.0 |
+25.5 |
0 |
14,542 |
-2 |
|
|
Mar23 |
220824 |
6385.0 |
6385.0 |
6385.0 |
6385.0 |
+26.5 |
0 |
3 |
+0 |
|
|
Jun23 |
220824 |
6279.5 |
6279.5 |
6279.5 |
6279.5 |
+27.5 |
|
|
|
|
| Total Volume and Open Interest |
60,331 |
242,624 |
-64,200 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Aug22 |
220824 |
19495 |
19546 |
19165 |
19239 |
-228 |
102,350 |
115,726 |
-558 |
|
|
Sep22 |
220824 |
19421 |
19451 |
19084 |
19156 |
-231 |
2,413 |
14,988 |
+626 |
|
|
Oct22 |
220824 |
19348 |
19348 |
19198 |
19198 |
-230 |
4 |
5 |
+2 |
|
| Total Volume and Open Interest |
104,879 |
144,456 |
+68 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep22 |
220824 |
13137.0 |
13240.0 |
13077.0 |
13226.0 |
+41.0 |
72,581 |
106,744 |
+4,148 |
|
|
Dec22 |
220824 |
13130.0 |
13252.0 |
13112.0 |
13242.0 |
+41.0 |
58 |
201 |
+19 |
|
|
Mar23 |
220824 |
13288.0 |
13288.0 |
13288.0 |
13288.0 |
+43.0 |
2 |
29 |
+2 |
|
| Total Volume and Open Interest |
72,641 |
106,981 |
+4,169 |
|
| Mini-DAX(EUREX) |
|
Sep22 |
220824 |
13144.0 |
13239.0 |
13076.0 |
13226.0 |
+41.0 |
38,882 |
17,831 |
+642 |
|
|
Dec22 |
220824 |
13105.0 |
13253.0 |
13105.0 |
13242.0 |
+41.0 |
58 |
175 |
+0 |
|
|
Mar23 |
220824 |
13288.0 |
13288.0 |
13288.0 |
13288.0 |
+43.0 |
1 |
2 |
+1 |
|
| Total Volume and Open Interest |
38,941 |
18,008 |
+643 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep22 |
220824 |
3642 |
3673 |
3623 |
3668 |
+23 |
873,056 |
4,495,535 |
+65,370 |
|
|
Dec22 |
220824 |
3625 |
3661 |
3619 |
3659 |
+23 |
17,485 |
265,098 |
+10,463 |
|
|
Mar23 |
220824 |
3657 |
3657 |
3657 |
3657 |
+24 |
10 |
6,228 |
+5 |
|
| Total Volume and Open Interest |
890,551 |
4,777,300 |
+75,838 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep22 |
220824 |
10915 |
11034 |
10889 |
11010 |
+69 |
25,415 |
167,854 |
-7,104 |
|
|
Dec22 |
220824 |
10926 |
11008 |
10911 |
11003 |
+67 |
6 |
963 |
+0 |
|
|
Mar23 |
220824 |
10914 |
10914 |
10914 |
10914 |
+66 |
|
|
|
|
| Total Volume and Open Interest |
25,421 |
168,817 |
-7,104 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep22 |
220824 |
7478.00 |
7490.00 |
7403.50 |
7473.00 |
-3.00 |
87,321 |
659,854 |
-3,820 |
|
|
Dec22 |
220824 |
7470.00 |
7484.50 |
7415.00 |
7484.50 |
-2.00 |
8 |
2,756 |
+1 |
|
|
Mar23 |
220824 |
7485.50 |
7485.50 |
7485.50 |
7485.50 |
-2.00 |
|
|
|
|
| Total Volume and Open Interest |
87,329 |
662,610 |
-3,819 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep22 |
220824 |
6875.0 |
6928.0 |
6861.0 |
6903.0 |
+38.0 |
36,639 |
240,200 |
+2,858 |
|
|
Dec22 |
220824 |
6917.0 |
6917.0 |
6914.0 |
6914.0 |
+38.0 |
1 |
562 |
+1 |
|
|
Mar23 |
220824 |
6847.0 |
6847.0 |
6847.0 |
6847.0 |
+38.0 |
|
|
|
|
| Total Volume and Open Interest |
36,640 |
240,814 |
+2,859 |
|
| FTSE MIB(ISE) |
|
Sep22 |
220824 |
22305.00 |
22465.00 |
22120.00 |
22443.00 |
+72.00 |
19,103 |
92,402 |
+2,470 |
|
|
Dec22 |
220824 |
22185.00 |
22310.00 |
22060.00 |
22296.00 |
+72.00 |
25 |
1,039 |
+18 |
|
|
Mar23 |
220824 |
22144.00 |
22144.00 |
22144.00 |
22144.00 |
+87.00 |
|
|
|
|
| Total Volume and Open Interest |
19,128 |
93,441 |
+2,488 |
|
| KOSPI 200(KFE) |
|
Sep22 |
220824 |
319.65 |
320.75 |
318.40 |
319.60 |
+1.45 |
202,687 |
297,284 |
+1,867 |
|
|
Dec22 |
220824 |
320.50 |
321.90 |
319.60 |
320.85 |
+1.35 |
2,260 |
20,841 |
+453 |
|
|
Mar23 |
220824 |
318.50 |
319.95 |
317.25 |
318.55 |
+0.20 |
11 |
4,808 |
+15 |
|
| Total Volume and Open Interest |
204,958 |
345,489 |
+1,935 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Sep22 |
220824 |
688.70 |
692.80 |
684.15 |
691.05 |
+3.30 |
52 |
1,768 |
-13 |
|
|
Oct22 |
220824 |
693.55 |
693.55 |
693.55 |
693.55 |
+3.30 |
|
|
|
|
|
Nov22 |
220824 |
691.05 |
691.05 |
691.05 |
691.05 |
-1.70 |
|
|
|
|
| Total Volume and Open Interest |
52 |
1,768 |
-13 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
