|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri August 26, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Sep22 |
220826 |
1553.25 |
1614.00 |
1552.00 |
1605.25 |
+52.75 |
12,242 |
21,965 |
-1,464 |
Hover/Click |
Nov22 |
220826 |
1430.00 |
1464.75 |
1426.50 |
1461.25 |
+30.00 |
121,782 |
313,654 |
-230 |
Hover/Click |
Jan23 |
220826 |
1434.75 |
1469.00 |
1431.75 |
1465.50 |
+29.25 |
25,769 |
87,133 |
+1,089 |
Hover/Click |
Mar23 |
220826 |
1436.00 |
1468.00 |
1434.00 |
1465.00 |
+27.25 |
16,015 |
68,261 |
+30 |
Hover/Click |
May23 |
220826 |
1436.00 |
1467.00 |
1434.00 |
1464.75 |
+26.25 |
13,959 |
49,727 |
+1,029 |
Hover/Click |
Jul23 |
220826 |
1435.25 |
1465.00 |
1432.50 |
1461.50 |
+25.25 |
6,950 |
42,932 |
+240 |
Hover/Click |
Aug23 |
220826 |
1431.25 |
1445.75 |
1416.50 |
1442.25 |
+24.25 |
947 |
1,351 |
+191 |
Hover/Click |
Sep23 |
220826 |
1397.00 |
1399.00 |
1376.25 |
1398.25 |
+21.75 |
219 |
972 |
-78 |
Hover/Click |
Nov23 |
220826 |
1360.00 |
1386.50 |
1358.25 |
1381.25 |
+21.25 |
3,169 |
23,466 |
+425 |
Hover/Click |
Jan24 |
220826 |
1376.00 |
1384.25 |
1376.00 |
1384.25 |
+21.00 |
5 |
803 |
-2 |
Hover/Click |
Mar24 |
220826 |
1377.25 |
1377.25 |
1377.25 |
1377.25 |
+20.75 |
1 |
240 |
+1 |
Hover/Click |
May24 |
220826 |
1373.25 |
1373.25 |
1373.25 |
1373.25 |
+20.75 |
0 |
943 |
+0 |
Hover/Click |
Jul24 |
220826 |
1371.25 |
1371.25 |
1371.25 |
1371.25 |
+21.00 |
0 |
120 |
+0 |
Hover/Click |
Aug24 |
220826 |
1360.75 |
1360.75 |
1360.75 |
1360.75 |
+21.00 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
201,061 |
612,450 |
+1,232 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Sep22 |
220826 |
458.30 |
481.30 |
458.20 |
478.10 |
+20.10 |
19,629 |
37,297 |
-5,122 |
Hover/Click |
Oct22 |
220826 |
418.80 |
436.50 |
418.40 |
434.10 |
+15.40 |
22,637 |
53,774 |
-825 |
Hover/Click |
Dec22 |
220826 |
414.00 |
431.00 |
413.70 |
428.50 |
+14.20 |
54,793 |
194,670 |
+1,596 |
Hover/Click |
Jan23 |
220826 |
410.90 |
425.50 |
410.60 |
423.40 |
+12.10 |
13,417 |
53,219 |
+1,262 |
Hover/Click |
Mar23 |
220826 |
404.80 |
417.30 |
403.70 |
415.20 |
+10.50 |
9,080 |
36,796 |
-538 |
Hover/Click |
May23 |
220826 |
401.10 |
413.30 |
401.00 |
411.00 |
+8.80 |
6,447 |
19,365 |
+46 |
Hover/Click |
Jul23 |
220826 |
400.30 |
412.40 |
400.30 |
409.60 |
+7.90 |
2,797 |
12,722 |
+190 |
Hover/Click |
Aug23 |
220826 |
401.80 |
406.50 |
397.40 |
405.50 |
+7.50 |
305 |
2,419 |
-3 |
Hover/Click |
Sep23 |
220826 |
396.80 |
400.80 |
392.10 |
399.40 |
+6.80 |
188 |
2,181 |
-54 |
Hover/Click |
Oct23 |
220826 |
388.70 |
394.00 |
385.30 |
391.50 |
+5.90 |
151 |
1,259 |
-5 |
Hover/Click |
Total Volume and Open Interest |
130,176 |
418,204 |
-3,216 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Sep22 |
220826 |
69.18 |
71.72 |
68.60 |
70.82 |
+1.73 |
23,704 |
32,409 |
-5,610 |
Hover/Click |
Oct22 |
220826 |
66.75 |
68.28 |
66.10 |
67.92 |
+1.18 |
23,475 |
49,183 |
-661 |
Hover/Click |
Dec22 |
220826 |
65.89 |
67.00 |
65.26 |
66.88 |
+0.97 |
52,010 |
142,849 |
-847 |
Hover/Click |
Jan23 |
220826 |
65.49 |
66.35 |
64.77 |
66.22 |
+0.78 |
12,345 |
49,256 |
+699 |
Hover/Click |
Mar23 |
220826 |
65.15 |
65.66 |
64.17 |
65.50 |
+0.68 |
10,772 |
39,146 |
-209 |
Hover/Click |
May23 |
220826 |
64.16 |
65.02 |
63.56 |
64.83 |
+0.63 |
7,096 |
35,925 |
+427 |
Hover/Click |
Jul23 |
220826 |
63.37 |
64.26 |
62.81 |
63.99 |
+0.56 |
6,809 |
35,790 |
+1,115 |
Hover/Click |
Aug23 |
220826 |
62.49 |
63.31 |
61.99 |
63.03 |
+0.45 |
1,255 |
2,496 |
+360 |
Hover/Click |
Sep23 |
220826 |
62.39 |
62.42 |
61.29 |
62.13 |
+0.30 |
455 |
1,797 |
+6 |
Hover/Click |
Oct23 |
220826 |
61.15 |
61.85 |
60.72 |
61.30 |
+0.12 |
325 |
1,647 |
+27 |
Hover/Click |
Total Volume and Open Interest |
139,341 |
402,827 |
-4,398 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov22 |
220826 |
826.1 |
857.0 |
826.1 |
855.8 |
+22.1 |
14,316 |
79,147 |
-100 |
Hover/Click |
Jan23 |
220826 |
837.2 |
864.4 |
836.2 |
863.3 |
+21.0 |
7,219 |
45,791 |
+71 |
Hover/Click |
Mar23 |
220826 |
846.6 |
869.9 |
841.3 |
868.6 |
+19.8 |
3,652 |
17,993 |
+1,016 |
Hover/Click |
May23 |
220826 |
844.9 |
869.2 |
842.3 |
869.2 |
+18.2 |
946 |
12,477 |
+48 |
Hover/Click |
Jul23 |
220826 |
845.7 |
869.3 |
845.7 |
869.2 |
+17.1 |
429 |
6,621 |
+48 |
Hover/Click |
Total Volume and Open Interest |
27,164 |
170,017 |
+1,339 |
|
Corn(CBOT) |
Weekly |
Monthly |
Sep22 |
220826 |
657.00 |
671.00 |
654.75 |
668.75 |
+11.25 |
76,015 |
113,628 |
-9,638 |
Hover/Click |
Dec22 |
220826 |
648.00 |
665.75 |
647.25 |
664.25 |
+14.25 |
207,890 |
715,110 |
+4,183 |
Hover/Click |
Mar23 |
220826 |
655.25 |
671.25 |
653.25 |
669.75 |
+13.75 |
39,475 |
171,472 |
+3,857 |
Hover/Click |
May23 |
220826 |
654.25 |
671.75 |
654.25 |
670.50 |
+13.75 |
18,450 |
82,058 |
-361 |
Hover/Click |
Jul23 |
220826 |
652.00 |
668.00 |
650.75 |
667.00 |
+14.00 |
15,776 |
108,831 |
+703 |
Hover/Click |
Sep23 |
220826 |
614.75 |
627.25 |
614.50 |
625.25 |
+10.25 |
5,028 |
33,131 |
+479 |
Hover/Click |
Dec23 |
220826 |
605.00 |
619.25 |
603.50 |
616.25 |
+10.25 |
8,115 |
78,701 |
+627 |
Hover/Click |
Mar24 |
220826 |
618.25 |
626.00 |
611.25 |
623.25 |
+10.25 |
178 |
3,456 |
-4 |
Hover/Click |
May24 |
220826 |
626.25 |
628.00 |
615.00 |
626.25 |
+10.50 |
151 |
1,012 |
+11 |
Hover/Click |
Jul24 |
220826 |
624.25 |
626.25 |
613.75 |
624.25 |
+10.00 |
68 |
784 |
+30 |
Hover/Click |
Total Volume and Open Interest |
371,226 |
1,312,862 |
-96 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Sep22 |
220826 |
764.50 |
792.25 |
764.00 |
784.75 |
+15.00 |
23,598 |
42,950 |
-4,516 |
Hover/Click |
Dec22 |
220826 |
784.00 |
812.50 |
783.25 |
805.25 |
+16.25 |
48,931 |
161,623 |
+749 |
Hover/Click |
Mar23 |
220826 |
799.75 |
828.50 |
798.75 |
821.50 |
+17.00 |
10,506 |
47,412 |
+26 |
Hover/Click |
May23 |
220826 |
809.75 |
837.25 |
808.25 |
830.50 |
+16.75 |
5,621 |
15,401 |
+747 |
Hover/Click |
Jul23 |
220826 |
810.00 |
838.25 |
809.50 |
831.75 |
+17.75 |
3,199 |
31,734 |
+182 |
Hover/Click |
Sep23 |
220826 |
815.75 |
842.50 |
815.00 |
838.00 |
+19.00 |
290 |
4,569 |
-19 |
Hover/Click |
Total Volume and Open Interest |
93,041 |
317,873 |
-2,622 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Sep22 |
220826 |
864.75 |
888.75 |
861.75 |
883.25 |
+14.25 |
9,853 |
15,363 |
-2,011 |
Hover/Click |
Dec22 |
220826 |
857.50 |
888.25 |
857.50 |
882.25 |
+16.00 |
25,087 |
91,394 |
+2,555 |
Hover/Click |
Mar23 |
220826 |
863.50 |
886.75 |
859.75 |
881.25 |
+15.00 |
7,091 |
29,934 |
-610 |
Hover/Click |
May23 |
220826 |
860.50 |
885.00 |
859.75 |
881.25 |
+15.75 |
2,992 |
9,322 |
+40 |
Hover/Click |
Jul23 |
220826 |
854.75 |
877.00 |
852.00 |
872.25 |
+17.50 |
1,602 |
8,429 |
+49 |
Hover/Click |
Sep23 |
220826 |
857.50 |
875.00 |
850.00 |
870.50 |
+17.75 |
155 |
1,992 |
+22 |
Hover/Click |
Dec23 |
220826 |
862.50 |
878.50 |
854.75 |
875.75 |
+18.00 |
82 |
832 |
-18 |
Hover/Click |
Total Volume and Open Interest |
46,864 |
157,537 |
+28 |
|
Wheat(MGE) |
Weekly |
Monthly |
Sep22 |
220826 |
878.75 |
900.75 |
878.25 |
894.50 |
+11.75 |
3,955 |
9,629 |
-2,857 |
Hover/Click |
Dec22 |
220826 |
890.00 |
915.00 |
890.00 |
909.50 |
+13.75 |
5,299 |
29,320 |
+409 |
Hover/Click |
Mar23 |
220826 |
904.50 |
928.00 |
904.50 |
922.50 |
+14.50 |
985 |
10,040 |
+188 |
Hover/Click |
May23 |
220826 |
928.25 |
935.75 |
917.25 |
930.25 |
+14.25 |
291 |
2,901 |
+46 |
Hover/Click |
Jul23 |
220826 |
928.75 |
928.75 |
928.75 |
928.75 |
+16.50 |
50 |
929 |
-7 |
Hover/Click |
Sep23 |
220826 |
905.00 |
906.75 |
905.00 |
906.75 |
+13.50 |
40 |
1,131 |
+27 |
Hover/Click |
Total Volume and Open Interest |
10,631 |
54,247 |
-2,188 |
|
Oats(CBOT) |
Weekly |
Monthly |
Sep22 |
220826 |
405.00 |
418.75 |
403.50 |
417.75 |
+2.75 |
44 |
170 |
-18 |
Hover/Click |
Dec22 |
220826 |
405.25 |
406.00 |
396.00 |
402.50 |
-5.75 |
381 |
2,634 |
+29 |
Hover/Click |
Mar23 |
220826 |
405.50 |
406.00 |
398.00 |
404.00 |
-5.75 |
26 |
368 |
+18 |
Hover/Click |
May23 |
220826 |
405.75 |
407.00 |
405.00 |
406.50 |
-5.00 |
2 |
31 |
+0 |
Hover/Click |
Total Volume and Open Interest |
453 |
3,240 |
+29 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Sep22 |
220826 |
17.13 |
17.33 |
17.13 |
17.32 |
+0.16 |
990 |
2,338 |
-584 |
Hover/Click |
Nov22 |
220826 |
17.43 |
17.68 |
17.43 |
17.67 |
+0.14 |
1,484 |
6,329 |
+1,027 |
Hover/Click |
Jan23 |
220826 |
17.84 |
17.89 |
17.82 |
17.89 |
+0.11 |
83 |
191 |
+64 |
Hover/Click |
Mar23 |
220826 |
18.00 |
18.11 |
18.00 |
18.11 |
+0.11 |
5 |
26 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,563 |
8,885 |
+508 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Aug22 |
220826 |
141.200 |
141.735 |
140.800 |
140.800 |
-0.300 |
431 |
940 |
-250 |
Hover/Click |
Oct22 |
220826 |
143.750 |
144.400 |
143.000 |
143.050 |
-0.600 |
19,636 |
116,720 |
-504 |
Hover/Click |
Dec22 |
220826 |
150.000 |
150.350 |
149.035 |
149.100 |
-0.800 |
8,741 |
67,481 |
+2,125 |
Hover/Click |
Feb23 |
220826 |
154.900 |
154.985 |
153.800 |
153.900 |
-0.785 |
5,032 |
43,535 |
+626 |
Hover/Click |
Apr23 |
220826 |
158.450 |
158.650 |
157.650 |
157.735 |
-0.595 |
2,169 |
30,284 |
+445 |
Hover/Click |
Jun23 |
220826 |
153.785 |
154.050 |
153.250 |
153.350 |
-0.435 |
898 |
10,715 |
+109 |
Hover/Click |
Total Volume and Open Interest |
37,324 |
275,482 |
+2,587 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Sep22 |
220826 |
184.330 |
184.600 |
181.900 |
182.200 |
-2.050 |
4,363 |
7,522 |
-328 |
Hover/Click |
Oct22 |
220826 |
185.535 |
185.800 |
183.100 |
183.400 |
-2.135 |
6,494 |
17,558 |
+1,183 |
Hover/Click |
Nov22 |
220826 |
186.935 |
187.250 |
184.985 |
185.185 |
-1.895 |
2,634 |
8,098 |
+212 |
Hover/Click |
Jan23 |
220826 |
187.685 |
187.950 |
185.900 |
186.150 |
-1.650 |
919 |
6,873 |
+70 |
Hover/Click |
Mar23 |
220826 |
189.535 |
189.685 |
187.935 |
188.235 |
-1.450 |
224 |
1,442 |
-20 |
Hover/Click |
Apr23 |
220826 |
192.535 |
192.580 |
191.130 |
191.435 |
-1.215 |
148 |
767 |
+24 |
Hover/Click |
May23 |
220826 |
194.750 |
194.850 |
193.500 |
193.750 |
-1.035 |
95 |
916 |
+8 |
Hover/Click |
Total Volume and Open Interest |
15,539 |
45,538 |
+963 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Oct22 |
220826 |
90.800 |
91.500 |
90.280 |
90.650 |
-0.450 |
24,177 |
84,753 |
-514 |
Hover/Click |
Dec22 |
220826 |
82.450 |
83.200 |
82.000 |
82.950 |
+0.320 |
10,076 |
69,622 |
-526 |
Hover/Click |
Feb23 |
220826 |
85.800 |
86.650 |
85.480 |
86.480 |
+0.550 |
2,758 |
32,377 |
-22 |
Hover/Click |
Apr23 |
220826 |
89.750 |
90.430 |
89.350 |
90.200 |
+0.450 |
1,556 |
21,266 |
-7 |
Hover/Click |
May23 |
220826 |
93.750 |
94.430 |
93.250 |
93.930 |
+0.180 |
9 |
501 |
-2 |
|
Jun23 |
220826 |
98.730 |
99.450 |
98.480 |
99.030 |
+0.250 |
665 |
9,541 |
-99 |
Hover/Click |
Jul23 |
220826 |
98.650 |
99.250 |
98.450 |
98.850 |
-0.100 |
236 |
2,596 |
+20 |
Hover/Click |
Aug23 |
220826 |
97.180 |
97.480 |
97.000 |
97.130 |
-0.120 |
100 |
1,228 |
+2 |
Hover/Click |
Total Volume and Open Interest |
39,626 |
223,142 |
-1,131 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Aug22 |
220826 |
20.11 |
20.13 |
20.11 |
20.13 |
+0.02 |
95 |
4,101 |
+30 |
Hover/Click |
Sep22 |
220826 |
19.95 |
20.24 |
19.94 |
20.24 |
+0.23 |
408 |
5,508 |
-28 |
Hover/Click |
Oct22 |
220826 |
20.39 |
20.88 |
20.30 |
20.76 |
+0.40 |
189 |
5,364 |
+15 |
Hover/Click |
Nov22 |
220826 |
21.47 |
21.67 |
21.35 |
21.62 |
+0.31 |
52 |
3,983 |
+12 |
Hover/Click |
Dec22 |
220826 |
21.40 |
21.75 |
21.40 |
21.65 |
+0.37 |
50 |
3,266 |
-16 |
Hover/Click |
Jan23 |
220826 |
21.00 |
21.45 |
20.90 |
21.26 |
+0.36 |
89 |
1,779 |
+13 |
Hover/Click |
Feb23 |
220826 |
20.80 |
21.19 |
20.76 |
20.97 |
+0.39 |
82 |
1,446 |
-1 |
Hover/Click |
Mar23 |
220826 |
20.70 |
21.01 |
20.70 |
20.86 |
+0.41 |
35 |
1,370 |
+29 |
Hover/Click |
Apr23 |
220826 |
20.57 |
20.80 |
20.50 |
20.56 |
+0.16 |
32 |
936 |
-10 |
Hover/Click |
May23 |
220826 |
20.50 |
20.63 |
20.50 |
20.60 |
+0.30 |
36 |
940 |
+11 |
Hover/Click |
Jun23 |
220826 |
20.45 |
20.63 |
20.45 |
20.62 |
+0.32 |
10 |
785 |
+10 |
Hover/Click |
Jul23 |
220826 |
20.50 |
20.65 |
20.50 |
20.53 |
+0.23 |
27 |
448 |
-9 |
Hover/Click |
Aug23 |
220826 |
20.45 |
20.65 |
20.45 |
20.65 |
+0.53 |
18 |
401 |
-1 |
Hover/Click |
Total Volume and Open Interest |
1,182 |
31,085 |
+66 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Sep22 |
220826 |
2414 |
2414 |
2414 |
2414 |
-4 |
2,670 |
3,216 |
-1,940 |
Hover/Click |
Dec22 |
220826 |
2419 |
2427 |
2395 |
2413 |
-4 |
33,403 |
153,187 |
+2,172 |
Hover/Click |
Mar23 |
220826 |
2409 |
2415 |
2390 |
2405 |
-4 |
10,158 |
64,683 |
+995 |
Hover/Click |
May23 |
220826 |
2407 |
2410 |
2387 |
2401 |
-5 |
4,863 |
37,859 |
+570 |
Hover/Click |
Jul23 |
220826 |
2403 |
2407 |
2387 |
2399 |
-5 |
1,718 |
9,472 |
+280 |
Hover/Click |
Sep23 |
220826 |
2402 |
2404 |
2387 |
2400 |
-4 |
334 |
9,233 |
-25 |
Hover/Click |
Dec23 |
220826 |
2392 |
2397 |
2376 |
2389 |
-5 |
347 |
14,572 |
-43 |
Hover/Click |
Total Volume and Open Interest |
53,756 |
295,727 |
+2,216 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Sep22 |
220826 |
242.60 |
245.25 |
242.00 |
242.00 |
-1.40 |
62 |
1,537 |
-67 |
Hover/Click |
Dec22 |
220826 |
237.95 |
241.90 |
235.75 |
238.10 |
-1.40 |
31,206 |
102,817 |
+2,275 |
Hover/Click |
Mar23 |
220826 |
231.80 |
235.15 |
229.35 |
231.65 |
-1.35 |
8,163 |
47,019 |
+910 |
Hover/Click |
May23 |
220826 |
228.10 |
231.35 |
225.70 |
228.10 |
-1.10 |
4,688 |
16,993 |
+373 |
Hover/Click |
Jul23 |
220826 |
225.25 |
227.95 |
222.50 |
224.90 |
-0.90 |
1,935 |
4,433 |
+252 |
Hover/Click |
Sep23 |
220826 |
222.30 |
225.20 |
220.00 |
222.25 |
-0.65 |
1,407 |
6,671 |
+437 |
Hover/Click |
Total Volume and Open Interest |
49,042 |
188,954 |
+4,582 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Sep22 |
220826 |
171.00 |
176.45 |
170.60 |
174.60 |
+5.15 |
576 |
1,439 |
-466 |
Hover/Click |
Nov22 |
220826 |
163.25 |
166.10 |
162.50 |
163.70 |
+0.60 |
713 |
7,361 |
+312 |
Hover/Click |
Jan23 |
220826 |
160.90 |
162.80 |
160.75 |
161.50 |
+0.35 |
43 |
1,143 |
+17 |
Hover/Click |
Mar23 |
220826 |
160.00 |
160.75 |
160.00 |
160.75 |
+0.50 |
26 |
140 |
+26 |
Hover/Click |
May23 |
220826 |
159.90 |
159.90 |
159.90 |
159.90 |
+1.30 |
0 |
50 |
+0 |
Hover/Click |
Jul23 |
220826 |
160.25 |
160.25 |
160.25 |
160.25 |
+1.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,358 |
10,133 |
-111 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct22 |
220826 |
17.91 |
18.49 |
17.85 |
18.47 |
+0.57 |
45,384 |
292,296 |
-5,030 |
Hover/Click |
Mar23 |
220826 |
17.80 |
18.28 |
17.73 |
18.27 |
+0.49 |
26,539 |
202,825 |
-1,293 |
Hover/Click |
May23 |
220826 |
17.24 |
17.64 |
17.17 |
17.64 |
+0.43 |
6,323 |
92,876 |
+68 |
Hover/Click |
Jul23 |
220826 |
17.00 |
17.33 |
16.94 |
17.33 |
+0.35 |
4,637 |
53,234 |
+736 |
Hover/Click |
Oct23 |
220826 |
17.10 |
17.36 |
17.04 |
17.36 |
+0.31 |
2,020 |
45,951 |
+239 |
Hover/Click |
Mar24 |
220826 |
17.31 |
17.56 |
17.31 |
17.54 |
+0.24 |
592 |
23,413 |
-174 |
Hover/Click |
May24 |
220826 |
16.99 |
17.05 |
16.99 |
17.04 |
+0.21 |
305 |
7,657 |
-101 |
Hover/Click |
Jul24 |
220826 |
16.66 |
16.70 |
16.64 |
16.69 |
+0.18 |
148 |
10,290 |
+20 |
Hover/Click |
Total Volume and Open Interest |
86,039 |
744,871 |
-5,464 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Sep22 |
220826 |
1770 |
1781 |
1761 |
1779 |
+7 |
3,816 |
31,654 |
-1,485 |
Hover/Click |
Dec22 |
220826 |
1830 |
1847 |
1827 |
1847 |
+12 |
11,214 |
96,766 |
+1,149 |
Hover/Click |
Mar23 |
220826 |
1816 |
1821 |
1803 |
1820 |
+7 |
4,829 |
63,153 |
+601 |
Hover/Click |
May23 |
220826 |
1798 |
1806 |
1792 |
1805 |
+5 |
2,332 |
25,311 |
+738 |
Hover/Click |
Jul23 |
220826 |
1794 |
1802 |
1788 |
1800 |
+4 |
1,659 |
15,145 |
-188 |
Hover/Click |
Sep23 |
220826 |
1795 |
1802 |
1787 |
1799 |
+3 |
610 |
9,609 |
+178 |
Hover/Click |
Dec23 |
220826 |
1792 |
1796 |
1790 |
1794 |
+3 |
480 |
10,331 |
+49 |
Hover/Click |
Total Volume and Open Interest |
25,251 |
255,426 |
+1,042 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Oct22 |
220826 |
548.30 |
560.00 |
548.30 |
559.90 |
+12.00 |
2,853 |
32,624 |
-180 |
Hover/Click |
Dec22 |
220826 |
518.00 |
530.60 |
517.70 |
530.50 |
+14.50 |
1,367 |
17,606 |
+67 |
Hover/Click |
Mar23 |
220826 |
499.60 |
511.10 |
499.60 |
510.90 |
+11.90 |
680 |
13,371 |
-55 |
Hover/Click |
May23 |
220826 |
491.00 |
500.70 |
491.00 |
500.70 |
+10.90 |
185 |
5,340 |
+39 |
Hover/Click |
Aug23 |
220826 |
482.90 |
491.50 |
482.90 |
491.50 |
+10.30 |
67 |
3,837 |
+14 |
Hover/Click |
Total Volume and Open Interest |
5,177 |
77,716 |
-114 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct22 |
220826 |
119.33 |
122.18 |
119.32 |
122.12 |
+4.94 |
6 |
119 |
-2 |
Hover/Click |
Dec22 |
220826 |
114.43 |
118.40 |
114.20 |
117.68 |
+3.57 |
12,027 |
112,238 |
+590 |
Hover/Click |
Mar23 |
220826 |
111.41 |
114.85 |
111.41 |
114.37 |
+3.54 |
2,928 |
43,666 |
+486 |
Hover/Click |
May23 |
220826 |
108.50 |
111.44 |
108.43 |
111.16 |
+3.34 |
707 |
17,055 |
+230 |
Hover/Click |
Jul23 |
220826 |
104.05 |
106.20 |
103.97 |
106.00 |
+2.89 |
400 |
12,249 |
+30 |
Hover/Click |
Oct23 |
220826 |
95.30 |
95.30 |
95.30 |
95.30 |
+0.26 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
16,395 |
207,904 |
+1,319 |
|
Lumber(CME) |
Weekly |
Monthly |
Sep22 |
220826 |
520.0 |
549.0 |
511.8 |
523.6 |
+3.6 |
313 |
917 |
-80 |
|
Nov22 |
220826 |
500.7 |
524.0 |
485.1 |
495.0 |
-1.0 |
340 |
1,368 |
+122 |
|
Jan23 |
220826 |
518.0 |
525.0 |
518.0 |
518.0 |
-6.0 |
25 |
69 |
+11 |
|
Mar23 |
220826 |
533.0 |
533.0 |
533.0 |
533.0 |
-6.0 |
0 |
39 |
+0 |
|
May23 |
220826 |
538.8 |
538.8 |
538.8 |
538.8 |
-6.0 |
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 |
220826 |
93.06 |
94.02 |
91.08 |
93.06 |
+0.54 |
320,388 |
239,919 |
-11,873 |
Hover/Click |
Nov22 |
220826 |
92.68 |
93.62 |
90.69 |
92.39 |
+0.20 |
92,595 |
140,510 |
+2,622 |
Hover/Click |
Dec22 |
220826 |
92.03 |
92.90 |
90.00 |
91.55 |
-0.03 |
112,502 |
198,077 |
-2,125 |
Hover/Click |
Jan23 |
220826 |
91.07 |
91.97 |
89.09 |
90.50 |
-0.21 |
38,032 |
80,886 |
+1,642 |
Hover/Click |
Feb23 |
220826 |
90.17 |
90.91 |
88.09 |
89.40 |
-0.30 |
26,053 |
53,848 |
+2,382 |
Hover/Click |
Mar23 |
220826 |
89.10 |
89.90 |
87.09 |
88.35 |
-0.34 |
26,719 |
56,507 |
+1,440 |
Hover/Click |
Apr23 |
220826 |
88.80 |
88.90 |
86.51 |
87.38 |
-0.36 |
11,617 |
38,722 |
-1,226 |
Hover/Click |
May23 |
220826 |
87.35 |
87.83 |
85.60 |
86.48 |
-0.37 |
8,108 |
35,720 |
+669 |
Hover/Click |
Jun23 |
220826 |
86.51 |
87.17 |
84.55 |
85.64 |
-0.37 |
38,620 |
118,824 |
-2,019 |
Hover/Click |
Jul23 |
220826 |
85.77 |
86.08 |
83.96 |
84.85 |
-0.35 |
4,771 |
27,285 |
-710 |
Hover/Click |
Aug23 |
220826 |
85.05 |
85.12 |
83.45 |
84.11 |
-0.33 |
2,940 |
26,459 |
+945 |
Hover/Click |
Sep23 |
220826 |
84.71 |
84.71 |
82.71 |
83.41 |
-0.31 |
6,141 |
30,394 |
+162 |
Hover/Click |
Oct23 |
220826 |
82.76 |
83.65 |
82.30 |
82.76 |
-0.28 |
857 |
23,042 |
+164 |
Hover/Click |
Nov23 |
220826 |
82.14 |
82.98 |
81.72 |
82.14 |
-0.25 |
810 |
20,365 |
+33 |
Hover/Click |
Dec23 |
220826 |
82.15 |
82.87 |
80.62 |
81.54 |
-0.23 |
31,505 |
134,692 |
-1,340 |
Hover/Click |
Jan24 |
220826 |
80.88 |
81.65 |
80.54 |
80.88 |
-0.22 |
294 |
21,295 |
-125 |
Hover/Click |
Total Volume and Open Interest |
739,927 |
1,493,474 |
-7,562 |
|
e-miNY Crude Oil(NYM) |
Oct22 |
220826 |
93.075 |
94.000 |
91.075 |
93.050 |
+0.525 |
28,295 |
3,374 |
+192 |
|
Nov22 |
220826 |
92.775 |
93.600 |
90.725 |
92.400 |
+0.200 |
619 |
1,315 |
+95 |
|
Dec22 |
220826 |
92.175 |
92.875 |
89.975 |
91.550 |
-0.025 |
139 |
605 |
+32 |
|
Jan23 |
220826 |
91.075 |
91.300 |
89.500 |
90.500 |
-0.200 |
5 |
102 |
+1 |
|
Feb23 |
220826 |
90.200 |
90.300 |
88.500 |
89.400 |
-0.300 |
4 |
9 |
+1 |
|
Mar23 |
220826 |
89.700 |
89.700 |
87.175 |
88.350 |
-0.350 |
5 |
18 |
-2 |
|
Apr23 |
220826 |
87.375 |
88.375 |
86.625 |
87.375 |
-0.375 |
7 |
5 |
+1 |
|
May23 |
220826 |
86.225 |
87.425 |
85.750 |
86.475 |
-0.375 |
0 |
2 |
+0 |
|
Jun23 |
220826 |
85.000 |
86.625 |
85.000 |
85.650 |
-0.350 |
2 |
14 |
+0 |
|
Jul23 |
220826 |
84.850 |
85.775 |
84.225 |
84.850 |
-0.350 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
29,077 |
5,510 |
+321 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Sep22 |
220826 |
395.96 |
404.03 |
394.91 |
400.76 |
+5.85 |
27,376 |
19,193 |
-7,475 |
Hover/Click |
Oct22 |
220826 |
389.12 |
397.28 |
388.00 |
393.52 |
+5.29 |
50,611 |
77,684 |
+3,117 |
Hover/Click |
Nov22 |
220826 |
381.51 |
389.02 |
380.72 |
385.39 |
+4.52 |
29,252 |
30,879 |
+1,497 |
Hover/Click |
Dec22 |
220826 |
374.30 |
380.68 |
373.17 |
376.89 |
+3.36 |
27,096 |
39,018 |
-188 |
Hover/Click |
Jan23 |
220826 |
367.33 |
371.30 |
365.50 |
368.58 |
+2.08 |
10,772 |
22,336 |
-920 |
Hover/Click |
Feb23 |
220826 |
358.45 |
363.43 |
356.37 |
359.28 |
+1.11 |
7,071 |
14,623 |
-354 |
Hover/Click |
Mar23 |
220826 |
350.01 |
352.78 |
346.45 |
348.82 |
+0.29 |
9,818 |
18,895 |
-403 |
Hover/Click |
Apr23 |
220826 |
340.55 |
341.10 |
335.67 |
337.85 |
-0.57 |
7,201 |
22,643 |
-58 |
Hover/Click |
May23 |
220826 |
329.81 |
332.30 |
327.01 |
328.80 |
-1.27 |
4,179 |
6,672 |
+123 |
Hover/Click |
Jun23 |
220826 |
324.75 |
326.34 |
319.35 |
321.57 |
-1.49 |
5,575 |
14,384 |
+913 |
Hover/Click |
Jul23 |
220826 |
317.09 |
320.13 |
314.40 |
316.52 |
-1.45 |
1,097 |
2,891 |
+0 |
Hover/Click |
Aug23 |
220826 |
312.90 |
316.09 |
310.00 |
311.98 |
-1.47 |
627 |
1,859 |
+43 |
Hover/Click |
Sep23 |
220826 |
308.05 |
311.63 |
306.08 |
308.05 |
-1.47 |
335 |
1,943 |
-14 |
Hover/Click |
Oct23 |
220826 |
304.77 |
304.77 |
304.77 |
304.77 |
-1.53 |
305 |
1,139 |
+33 |
Hover/Click |
Total Volume and Open Interest |
182,446 |
292,206 |
-3,724 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Sep22 |
220826 |
282.40 |
285.81 |
272.94 |
285.13 |
+3.92 |
32,056 |
24,756 |
-7,793 |
Hover/Click |
Oct22 |
220826 |
265.92 |
269.38 |
256.37 |
267.74 |
+2.50 |
72,873 |
80,919 |
-29 |
Hover/Click |
Nov22 |
220826 |
257.37 |
261.80 |
250.71 |
260.33 |
+2.04 |
41,015 |
48,899 |
+2,073 |
Hover/Click |
Dec22 |
220826 |
252.35 |
256.09 |
246.14 |
254.83 |
+1.80 |
27,690 |
49,178 |
+1,859 |
Hover/Click |
Jan23 |
220826 |
250.37 |
252.19 |
243.33 |
251.12 |
+1.57 |
9,054 |
17,638 |
+715 |
Hover/Click |
Feb23 |
220826 |
249.27 |
249.76 |
242.23 |
249.07 |
+1.40 |
3,888 |
8,507 |
+283 |
Hover/Click |
Mar23 |
220826 |
248.98 |
250.17 |
242.90 |
249.31 |
+1.31 |
3,353 |
9,477 |
+245 |
Hover/Click |
Apr23 |
220826 |
266.30 |
266.30 |
260.30 |
265.22 |
unch |
1,690 |
5,666 |
-123 |
Hover/Click |
May23 |
220826 |
264.85 |
266.25 |
259.90 |
264.48 |
-0.27 |
1,998 |
2,886 |
+346 |
Hover/Click |
Jun23 |
220826 |
262.27 |
264.80 |
257.67 |
262.15 |
-0.79 |
3,515 |
7,864 |
+1,175 |
Hover/Click |
Total Volume and Open Interest |
198,483 |
264,779 |
-959 |
|
e-miNY RBOB Gasoline(NYM) |
Sep22 |
220826 |
281.10 |
285.13 |
281.10 |
285.13 |
+3.92 |
0 |
2 |
+0 |
|
Oct22 |
220826 |
267.70 |
267.74 |
267.70 |
267.74 |
+2.50 |
|
|
|
|
Nov22 |
220826 |
260.33 |
260.33 |
260.33 |
260.33 |
+2.04 |
|
|
|
|
Dec22 |
220826 |
254.83 |
254.83 |
254.83 |
254.83 |
+1.80 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Sep22 |
220826 |
9.372 |
9.668 |
9.186 |
9.296 |
-0.079 |
50,496 |
14,800 |
-7,894 |
Hover/Click |
Oct22 |
220826 |
9.336 |
9.640 |
9.160 |
9.269 |
-0.075 |
72,189 |
118,264 |
-3,792 |
Hover/Click |
Nov22 |
220826 |
9.430 |
9.700 |
9.233 |
9.332 |
-0.087 |
35,600 |
125,318 |
+3,265 |
Hover/Click |
Dec22 |
220826 |
9.569 |
9.839 |
9.387 |
9.473 |
-0.091 |
26,920 |
69,600 |
+3,754 |
Hover/Click |
Jan23 |
220826 |
9.646 |
9.904 |
9.460 |
9.539 |
-0.093 |
19,965 |
84,679 |
-592 |
Hover/Click |
Feb23 |
220826 |
9.200 |
9.409 |
8.999 |
9.092 |
-0.063 |
6,870 |
37,153 |
+69 |
Hover/Click |
Mar23 |
220826 |
7.767 |
7.853 |
7.550 |
7.617 |
-0.041 |
9,953 |
58,968 |
+489 |
Hover/Click |
Apr23 |
220826 |
5.840 |
5.899 |
5.796 |
5.848 |
+0.049 |
9,996 |
72,791 |
+582 |
Hover/Click |
May23 |
220826 |
5.650 |
5.708 |
5.605 |
5.669 |
+0.040 |
5,339 |
74,107 |
+452 |
Hover/Click |
Jun23 |
220826 |
5.718 |
5.756 |
5.659 |
5.718 |
+0.043 |
2,085 |
23,515 |
-112 |
Hover/Click |
Jul23 |
220826 |
5.742 |
5.804 |
5.700 |
5.766 |
+0.044 |
1,897 |
25,252 |
+421 |
Hover/Click |
Aug23 |
220826 |
5.785 |
5.814 |
5.716 |
5.778 |
+0.045 |
1,881 |
18,629 |
+117 |
Hover/Click |
Sep23 |
220826 |
5.730 |
5.797 |
5.701 |
5.763 |
+0.045 |
1,601 |
20,915 |
+43 |
Hover/Click |
Oct23 |
220826 |
5.786 |
5.848 |
5.752 |
5.813 |
+0.046 |
3,476 |
52,524 |
+1,173 |
Hover/Click |
Nov23 |
220826 |
5.943 |
5.992 |
5.922 |
5.965 |
+0.049 |
664 |
14,015 |
+231 |
Hover/Click |
Dec23 |
220826 |
6.175 |
6.222 |
6.146 |
6.194 |
+0.049 |
701 |
12,523 |
+69 |
Hover/Click |
Total Volume and Open Interest |
252,680 |
975,092 |
-1,211 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Oct22 |
220826 |
99.83 |
101.21 |
98.10 |
100.99 |
+1.65 |
183,731 |
139,529 |
-21,895 |
Hover/Click |
Nov22 |
220826 |
98.95 |
100.10 |
96.96 |
99.01 |
+0.55 |
233,924 |
383,224 |
+1,957 |
Hover/Click |
Dec22 |
220826 |
97.72 |
98.62 |
95.60 |
97.35 |
+0.10 |
196,719 |
301,445 |
+1,287 |
Hover/Click |
Jan23 |
220826 |
96.34 |
97.24 |
94.30 |
95.87 |
-0.15 |
78,511 |
131,569 |
+2,634 |
Hover/Click |
Feb23 |
220826 |
95.23 |
96.00 |
93.06 |
94.51 |
-0.28 |
46,127 |
77,263 |
+1,493 |
Hover/Click |
Mar23 |
220826 |
94.35 |
94.81 |
91.93 |
93.33 |
-0.34 |
46,765 |
75,956 |
-3,298 |
Hover/Click |
Apr23 |
220826 |
93.09 |
93.78 |
90.95 |
92.30 |
-0.37 |
19,212 |
43,442 |
+530 |
Hover/Click |
May23 |
220826 |
92.07 |
92.86 |
90.10 |
91.42 |
-0.35 |
13,986 |
60,089 |
-343 |
Hover/Click |
Jun23 |
220826 |
91.37 |
92.04 |
89.32 |
90.62 |
-0.33 |
46,495 |
143,469 |
+470 |
Hover/Click |
Jul23 |
220826 |
89.71 |
90.45 |
89.51 |
89.94 |
-0.31 |
6,928 |
40,548 |
-142 |
Hover/Click |
Aug23 |
220826 |
88.23 |
89.28 |
88.23 |
89.28 |
-0.29 |
4,902 |
25,103 |
-363 |
Hover/Click |
Sep23 |
220826 |
88.67 |
88.67 |
88.67 |
88.67 |
-0.27 |
9,258 |
33,478 |
-437 |
Hover/Click |
Oct23 |
220826 |
88.12 |
88.12 |
88.12 |
88.12 |
-0.26 |
2,700 |
19,021 |
+182 |
Hover/Click |
Nov23 |
220826 |
87.55 |
87.55 |
87.55 |
87.55 |
-0.25 |
1,887 |
16,762 |
+225 |
Hover/Click |
Total Volume and Open Interest |
952,881 |
1,864,651 |
-13,462 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Sep22 |
220826 |
1163.75 |
1197.00 |
1163.75 |
1194.00 |
+20.00 |
35,889 |
79,016 |
-7,018 |
Hover/Click |
Oct22 |
220826 |
1141.50 |
1169.25 |
1139.75 |
1165.50 |
+12.50 |
59,018 |
103,366 |
+1,354 |
Hover/Click |
Nov22 |
220826 |
1111.75 |
1132.25 |
1108.75 |
1127.50 |
+7.00 |
27,300 |
56,493 |
+1,064 |
Hover/Click |
Dec22 |
220826 |
1072.50 |
1089.25 |
1068.25 |
1083.00 |
+2.25 |
40,906 |
70,794 |
-1,276 |
Hover/Click |
Jan23 |
220826 |
1048.00 |
1064.00 |
1041.75 |
1056.50 |
-2.75 |
13,901 |
38,822 |
+683 |
Hover/Click |
Feb23 |
220826 |
1025.00 |
1037.75 |
1013.75 |
1029.00 |
-6.25 |
7,992 |
20,610 |
+145 |
Hover/Click |
Mar23 |
220826 |
1001.00 |
1012.25 |
987.50 |
1003.25 |
-7.75 |
11,013 |
20,598 |
-812 |
Hover/Click |
Apr23 |
220826 |
978.75 |
988.00 |
963.00 |
979.50 |
-8.75 |
4,780 |
15,151 |
-704 |
Hover/Click |
May23 |
220826 |
964.00 |
972.00 |
948.25 |
964.00 |
-8.25 |
3,321 |
8,899 |
+229 |
Hover/Click |
Jun23 |
220826 |
951.50 |
958.00 |
936.25 |
951.50 |
-8.00 |
6,686 |
21,625 |
+39 |
Hover/Click |
Total Volume and Open Interest |
222,382 |
493,751 |
-5,471 |
|
Ethanol(CBOT) |
Sep22 |
220826 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Oct22 |
220826 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Nov22 |
220826 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Dec22 |
220826 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jan23 |
220826 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Feb23 |
220826 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Mar23 |
220826 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Apr23 |
220826 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Oct22 |
220826 |
93.02 |
94.01 |
91.17 |
93.06 |
+0.54 |
18,670 |
62,952 |
-2,292 |
Hover/Click |
Nov22 |
220826 |
92.72 |
93.61 |
90.74 |
92.39 |
+0.20 |
29,592 |
49,147 |
+1,201 |
Hover/Click |
Dec22 |
220826 |
92.61 |
92.82 |
90.06 |
91.55 |
-0.03 |
37,876 |
108,797 |
-1,122 |
Hover/Click |
Jan23 |
220826 |
91.33 |
91.83 |
89.20 |
90.50 |
-0.21 |
17,347 |
17,070 |
-26 |
Hover/Click |
Feb23 |
220826 |
89.09 |
89.47 |
88.58 |
89.40 |
-0.30 |
8,767 |
7,403 |
+308 |
Hover/Click |
Mar23 |
220826 |
89.69 |
89.69 |
87.67 |
88.35 |
-0.34 |
4,518 |
12,967 |
+146 |
Hover/Click |
Apr23 |
220826 |
88.45 |
88.69 |
86.74 |
87.38 |
-0.36 |
1,373 |
7,022 |
+46 |
Hover/Click |
May23 |
220826 |
86.48 |
86.48 |
86.48 |
86.48 |
-0.37 |
857 |
4,927 |
-61 |
Hover/Click |
Jun23 |
220826 |
86.50 |
86.50 |
84.88 |
85.64 |
-0.37 |
7,083 |
36,583 |
+231 |
Hover/Click |
Jul23 |
220826 |
84.85 |
84.85 |
84.85 |
84.85 |
-0.35 |
230 |
3,993 |
+0 |
Hover/Click |
Aug23 |
220826 |
84.11 |
84.11 |
84.11 |
84.11 |
-0.33 |
36 |
3,025 |
+7 |
Hover/Click |
Sep23 |
220826 |
83.41 |
83.41 |
83.41 |
83.41 |
-0.31 |
93 |
6,769 |
+0 |
Hover/Click |
Oct23 |
220826 |
82.76 |
82.76 |
82.76 |
82.76 |
-0.28 |
41 |
2,510 |
+0 |
Hover/Click |
Nov23 |
220826 |
82.14 |
82.14 |
82.14 |
82.14 |
-0.25 |
86 |
5,356 |
-26 |
Hover/Click |
Dec23 |
220826 |
82.25 |
82.25 |
81.54 |
81.54 |
-0.23 |
2,609 |
44,011 |
-474 |
Hover/Click |
Jan24 |
220826 |
80.88 |
80.88 |
80.88 |
80.88 |
-0.22 |
87 |
3,397 |
-8 |
Hover/Click |
Total Volume and Open Interest |
130,093 |
421,480 |
-1,732 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep22 |
220826 |
108.425 |
108.825 |
107.480 |
108.750 |
+0.317 |
23,541 |
55,724 |
-441 |
Hover/Click |
Dec22 |
220826 |
108.235 |
108.555 |
107.265 |
108.450 |
+0.317 |
227 |
1,229 |
+118 |
Hover/Click |
Mar23 |
220826 |
107.580 |
108.150 |
107.580 |
108.150 |
+0.302 |
6 |
49 |
+8 |
Hover/Click |
Total Volume and Open Interest |
23,774 |
57,002 |
-316 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep22 |
220826 |
69.82 |
70.11 |
68.90 |
68.93 |
-0.87 |
78,280 |
170,113 |
+2,932 |
Hover/Click |
Dec22 |
220826 |
69.85 |
70.18 |
68.98 |
69.01 |
-0.87 |
76 |
1,887 |
+9 |
Hover/Click |
Mar23 |
220826 |
69.06 |
70.21 |
69.06 |
69.06 |
-0.87 |
0 |
33 |
+0 |
Hover/Click |
Total Volume and Open Interest |
78,397 |
172,152 |
+2,940 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep22 |
220826 |
118.40 |
119.05 |
117.37 |
117.47 |
-0.84 |
97,746 |
238,568 |
-1,190 |
Hover/Click |
Dec22 |
220826 |
118.55 |
119.23 |
117.59 |
117.68 |
-0.85 |
391 |
7,265 |
-86 |
Hover/Click |
Mar23 |
220826 |
118.55 |
119.30 |
117.74 |
117.81 |
-0.85 |
4 |
430 |
+1 |
Hover/Click |
Total Volume and Open Interest |
98,188 |
246,743 |
-1,264 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep22 |
220826 |
77.34 |
77.47 |
76.65 |
76.74 |
-0.53 |
69,077 |
138,322 |
-1,111 |
Hover/Click |
Dec22 |
220826 |
77.25 |
77.44 |
76.64 |
76.73 |
-0.53 |
617 |
12,393 |
+300 |
Hover/Click |
Mar23 |
220826 |
77.41 |
77.46 |
76.70 |
76.76 |
-0.53 |
16 |
768 |
+7 |
Hover/Click |
Jun23 |
220826 |
76.83 |
77.46 |
76.70 |
76.76 |
-0.53 |
14 |
171 |
+1 |
Hover/Click |
Total Volume and Open Interest |
69,724 |
151,882 |
-803 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep22 |
220826 |
73.39 |
73.55 |
72.68 |
72.90 |
-0.50 |
154,225 |
235,314 |
-1,322 |
Hover/Click |
Dec22 |
220826 |
74.07 |
74.20 |
73.33 |
73.56 |
-0.51 |
686 |
3,269 |
+208 |
Hover/Click |
Mar23 |
220826 |
74.47 |
74.94 |
74.22 |
74.34 |
-0.51 |
0 |
1,038 |
+0 |
Hover/Click |
Total Volume and Open Interest |
155,063 |
241,033 |
-1,099 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep22 |
220826 |
103.97 |
104.57 |
103.59 |
103.66 |
-0.30 |
22,461 |
43,989 |
+2,301 |
Hover/Click |
Dec22 |
220826 |
104.87 |
105.44 |
104.44 |
104.50 |
-0.32 |
44 |
614 |
-12 |
Hover/Click |
Mar23 |
220826 |
105.94 |
106.10 |
105.36 |
105.36 |
-0.33 |
16 |
171 |
+14 |
Hover/Click |
Total Volume and Open Interest |
22,521 |
44,774 |
+2,303 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep22 |
220826 |
99.90 |
101.04 |
99.60 |
99.78 |
-0.06 |
241,878 |
693,060 |
+1,272 |
Hover/Click |
Dec22 |
220826 |
100.53 |
101.69 |
100.29 |
100.43 |
-0.09 |
4,796 |
11,999 |
+1,280 |
Hover/Click |
Mar23 |
220826 |
102.11 |
102.30 |
100.98 |
101.07 |
-0.12 |
368 |
3,068 |
+186 |
Hover/Click |
Total Volume and Open Interest |
252,119 |
722,650 |
+4,729 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Sep22 |
220826 |
499.50 |
501.25 |
497.00 |
498.25 |
-1.38 |
38,547 |
203,844 |
-1,086 |
Hover/Click |
Dec22 |
220826 |
490.75 |
492.25 |
488.50 |
489.38 |
-1.38 |
210 |
777 |
+132 |
Hover/Click |
Total Volume and Open Interest |
38,757 |
204,621 |
-954 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Sep22 |
220826 |
195.05 |
197.55 |
194.90 |
197.15 |
+2.25 |
5,628 |
36,128 |
-1,379 |
Hover/Click |
Oct22 |
220826 |
194.60 |
196.20 |
193.40 |
195.65 |
+2.25 |
1,617 |
4,021 |
+1,466 |
|
Nov22 |
220826 |
194.25 |
194.50 |
194.25 |
194.25 |
+2.25 |
139 |
231 |
+92 |
|
Dec22 |
220826 |
192.95 |
193.25 |
192.95 |
192.95 |
+2.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
7,384 |
40,380 |
+179 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep22 |
220826 |
137~230 |
138~080 |
136~260 |
137~220 |
-0~040 |
671,196 |
786,408 |
-272,065 |
Hover/Click |
Dec22 |
220826 |
137~030 |
137~220 |
136~070 |
137~050 |
-0~030 |
468,750 |
475,722 |
+331,875 |
Hover/Click |
Mar23 |
220826 |
137~030 |
137~030 |
137~030 |
137~030 |
-0~030 |
1 |
4 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,139,947 |
1,262,134 |
+59,811 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220826 |
117~255 |
117~295 |
117~095 |
117~185 |
-0~065 |
2,864,145 |
2,119,179 |
-815,907 |
Hover/Click |
Dec22 |
220826 |
117~285 |
118~000 |
117~120 |
117~215 |
-0~070 |
1,803,953 |
1,491,749 |
+826,990 |
Hover/Click |
Mar23 |
220826 |
117~285 |
117~285 |
117~215 |
117~215 |
-0~070 |
0 |
14 |
+0 |
Hover/Click |
Total Volume and Open Interest |
4,668,098 |
3,610,942 |
+11,083 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220826 |
111~124 |
111~150 |
111~010 |
111~062 |
-0~052 |
2,366,548 |
2,516,950 |
-840,454 |
Hover/Click |
Dec22 |
220826 |
111~132 |
111~164 |
111~016 |
111~070 |
-0~062 |
1,701,515 |
1,702,618 |
+934,143 |
Hover/Click |
Mar23 |
220826 |
111~070 |
111~070 |
111~070 |
111~070 |
-0~062 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
4,068,063 |
4,219,569 |
+93,689 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220826 |
104~144 |
104~155 |
104~092 |
104~124 |
-0~016 |
1,299,622 |
1,482,472 |
-569,311 |
Hover/Click |
Dec22 |
220826 |
104~100 |
104~132 |
104~062 |
104~102 |
-0~010 |
889,589 |
761,352 |
+639,591 |
Hover/Click |
Mar23 |
220826 |
104~120 |
104~120 |
104~120 |
104~120 |
-0~002 |
1 |
3 |
+1 |
Hover/Click |
Total Volume and Open Interest |
2,189,212 |
2,243,827 |
+70,281 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Sep22 |
220826 |
96.635 |
96.695 |
96.618 |
96.625 |
unch |
107,902 |
1,108,494 |
-12,067 |
|
Dec22 |
220826 |
95.995 |
96.040 |
95.955 |
95.985 |
-0.010 |
164,260 |
1,705,205 |
-11,867 |
|
Mar23 |
220826 |
95.965 |
96.015 |
95.900 |
95.960 |
unch |
126,699 |
1,044,572 |
-10,635 |
|
Jun23 |
220826 |
96.030 |
96.075 |
95.945 |
96.005 |
-0.020 |
105,884 |
816,595 |
-3,222 |
|
Sep23 |
220826 |
96.220 |
96.260 |
96.125 |
96.180 |
-0.035 |
88,653 |
793,127 |
-8,457 |
|
Dec23 |
220826 |
96.395 |
96.425 |
96.295 |
96.350 |
-0.040 |
117,135 |
965,439 |
+5,376 |
|
Mar24 |
220826 |
96.570 |
96.590 |
96.465 |
96.530 |
-0.035 |
82,418 |
442,129 |
+8,303 |
|
Jun24 |
220826 |
96.700 |
96.715 |
96.595 |
96.665 |
-0.035 |
66,720 |
404,320 |
-1,400 |
|
Sep24 |
220826 |
96.795 |
96.805 |
96.695 |
96.760 |
-0.035 |
41,945 |
432,226 |
+337 |
|
Dec24 |
220826 |
96.880 |
96.880 |
96.775 |
96.835 |
-0.045 |
43,841 |
677,807 |
+1,262 |
|
Mar25 |
220826 |
96.955 |
96.955 |
96.855 |
96.905 |
-0.050 |
34,967 |
245,499 |
-5,364 |
|
Jun25 |
220826 |
97.020 |
97.020 |
96.915 |
96.955 |
-0.060 |
32,982 |
156,970 |
+3,371 |
|
Sep25 |
220826 |
97.060 |
97.060 |
96.965 |
96.995 |
-0.065 |
28,593 |
127,457 |
-1,595 |
|
Dec25 |
220826 |
97.095 |
97.095 |
97.000 |
97.030 |
-0.065 |
32,600 |
151,636 |
-3,414 |
|
Mar26 |
220826 |
97.120 |
97.125 |
97.035 |
97.055 |
-0.065 |
27,244 |
68,885 |
+2,918 |
|
Jun26 |
220826 |
97.130 |
97.140 |
97.055 |
97.070 |
-0.060 |
22,398 |
82,260 |
-2,682 |
|
Sep26 |
220826 |
97.140 |
97.155 |
97.065 |
97.085 |
-0.050 |
26,147 |
109,958 |
+1,769 |
|
Dec26 |
220826 |
97.120 |
97.145 |
97.050 |
97.075 |
-0.040 |
33,957 |
69,633 |
-4,667 |
|
Total Volume and Open Interest |
1,237,727 |
9,622,002 |
-38,413 |
|
Ultra T-Bond(CBOT) |
Sep22 |
220826 |
150~04 |
151~22 |
149~00 |
151~02 |
+0~22 |
699,183 |
744,026 |
-363,150 |
|
Dec22 |
220826 |
149~27 |
151~16 |
148~25 |
150~27 |
+0~22 |
574,926 |
720,671 |
+441,279 |
|
Mar23 |
220826 |
150~27 |
150~27 |
150~27 |
150~27 |
+0~22 |
|
|
|
|
Total Volume and Open Interest |
1,274,109 |
1,464,697 |
+78,129 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep22 |
220826 |
126~295 |
127~060 |
126~095 |
126~275 |
-0~035 |
764,830 |
738,742 |
-342,083 |
|
Dec22 |
220826 |
126~085 |
126~165 |
125~185 |
126~065 |
-0~045 |
535,393 |
545,860 |
+359,241 |
|
Mar23 |
220826 |
126~065 |
126~065 |
126~065 |
126~065 |
-0~045 |
|
|
|
|
Total Volume and Open Interest |
1,300,223 |
1,284,602 |
+17,158 |
|
30 Day Federal Funds(CBOT) |
Aug22 |
220826 |
97.670 |
97.670 |
97.668 |
97.668 |
-0.002 |
10,784 |
478,505 |
+6,239 |
|
Sep22 |
220826 |
97.465 |
97.485 |
97.460 |
97.465 |
+0.005 |
27,979 |
201,204 |
+9,941 |
|
Oct22 |
220826 |
97.020 |
97.085 |
97.010 |
97.015 |
+0.005 |
64,461 |
304,440 |
+19,665 |
|
Nov22 |
220826 |
96.610 |
96.670 |
96.595 |
96.600 |
unch |
60,673 |
243,101 |
+13,124 |
|
Dec22 |
220826 |
96.460 |
96.515 |
96.435 |
96.445 |
-0.005 |
19,210 |
93,927 |
+8,265 |
|
Jan23 |
220826 |
96.365 |
96.415 |
96.330 |
96.355 |
-0.005 |
27,536 |
196,452 |
+2,135 |
|
Total Volume and Open Interest |
250,993 |
1,806,211 |
+57,369 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Sep22 |
220825 |
149.59 |
149.61 |
149.33 |
149.60 |
-0.06 |
1,699 |
13,645 |
-267 |
Hover/Click |
Dec22 |
220825 |
149.06 |
149.06 |
149.06 |
149.06 |
-0.12 |
0 |
4 |
+0 |
Hover/Click |
Mar23 |
220825 |
147.52 |
147.52 |
147.52 |
147.52 |
-0.12 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,699 |
13,649 |
-267 |
|
Euro-Buxl(EUREX) |
Sep22 |
220826 |
169.78 |
169.90 |
166.52 |
168.06 |
-1.04 |
63,388 |
225,811 |
-7,390 |
|
Dec22 |
220826 |
167.98 |
167.98 |
164.98 |
166.44 |
-1.00 |
3,947 |
14,288 |
+1,093 |
|
Mar23 |
220826 |
163.06 |
163.06 |
163.06 |
163.06 |
-1.04 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
67,335 |
240,100 |
-6,297 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep22 |
220826 |
151.20 |
151.24 |
149.35 |
149.96 |
-1.02 |
598,796 |
1,342,587 |
-23,627 |
Hover/Click |
Dec22 |
220826 |
148.75 |
148.75 |
146.97 |
147.56 |
-1.01 |
12,227 |
49,950 |
+10,599 |
Hover/Click |
Mar23 |
220826 |
147.01 |
147.01 |
147.01 |
147.01 |
-1.02 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
611,023 |
1,392,537 |
-13,028 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep22 |
220826 |
124.82 |
124.85 |
123.87 |
124.26 |
-0.53 |
430,044 |
1,662,382 |
-33,507 |
Hover/Click |
Dec22 |
220826 |
124.53 |
124.54 |
123.61 |
123.98 |
-0.57 |
18,266 |
74,725 |
+11,858 |
Hover/Click |
Mar23 |
220826 |
121.95 |
121.95 |
121.95 |
121.95 |
-0.53 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
448,310 |
1,737,107 |
-21,649 |
|
Euro-Schatz(EUREX) |
Sep22 |
220826 |
109.25 |
109.27 |
108.92 |
109.06 |
-0.20 |
432,642 |
2,428,290 |
-50,964 |
|
Dec22 |
220826 |
108.78 |
108.79 |
108.43 |
108.57 |
-0.22 |
7,424 |
83,171 |
+5,710 |
|
Mar23 |
220826 |
108.62 |
108.62 |
108.62 |
108.62 |
-0.20 |
|
|
|
|
Total Volume and Open Interest |
440,066 |
2,511,461 |
-45,254 |
|
3-Mth Euribor(EUREX) |
Sep22 |
220826 |
99.160 |
99.160 |
99.150 |
99.150 |
-0.090 |
0 |
1,186 |
+0 |
|
Dec22 |
220826 |
98.390 |
98.390 |
98.390 |
98.390 |
-0.195 |
0 |
183 |
+0 |
|
Mar23 |
220826 |
98.020 |
98.020 |
98.000 |
98.005 |
-0.210 |
0 |
206 |
+0 |
|
Total Volume and Open Interest |
0 |
3,021 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep22 |
220826 |
111~16 |
112~01 |
111~00 |
111~14 |
+0~02 |
552,707 |
404,897 |
-221,571 |
Hover/Click |
Dec22 |
220826 |
110~05 |
110~27 |
109~25 |
110~07 |
+0~03 |
322,733 |
282,091 |
+266,544 |
Hover/Click |
Total Volume and Open Interest |
875,440 |
686,988 |
+44,973 |
|
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 |
220826 |
99.225 |
99.235 |
99.090 |
99.150 |
-0.085 |
120,690 |
593,685 |
-4,176 |
|
Dec22 |
220826 |
98.545 |
98.560 |
98.300 |
98.390 |
-0.195 |
143,875 |
815,576 |
+22,529 |
|
Mar23 |
220826 |
98.150 |
98.180 |
97.920 |
98.005 |
-0.210 |
137,916 |
716,930 |
+21,924 |
|
Total Volume and Open Interest |
1,160,022 |
4,772,085 |
+35,125 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep22 |
220826 |
97.41 |
97.43 |
97.40 |
97.42 |
+0.01 |
20,196 |
192,787 |
+3,940 |
|
Dec22 |
220826 |
96.54 |
96.59 |
96.53 |
96.57 |
+0.03 |
23,264 |
222,660 |
-865 |
|
Mar23 |
220826 |
96.12 |
96.19 |
96.12 |
96.18 |
+0.06 |
14,077 |
125,153 |
+2,244 |
|
Jun23 |
220826 |
95.95 |
96.03 |
95.94 |
96.02 |
+0.07 |
13,689 |
95,357 |
-1,038 |
|
Sep23 |
220826 |
95.94 |
96.04 |
95.94 |
96.04 |
+0.09 |
8,783 |
120,463 |
-95 |
|
Dec23 |
220826 |
96.02 |
96.11 |
96.02 |
96.10 |
+0.08 |
7,202 |
78,968 |
-588 |
|
Mar24 |
220826 |
96.10 |
96.18 |
96.10 |
96.17 |
+0.08 |
3,177 |
61,628 |
+30 |
|
Jun24 |
220826 |
96.13 |
96.21 |
96.13 |
96.20 |
+0.07 |
3,703 |
58,981 |
-123 |
|
Sep24 |
220826 |
96.18 |
96.22 |
96.18 |
96.22 |
+0.08 |
6 |
608 |
-3 |
|
Dec24 |
220826 |
96.24 |
96.24 |
96.24 |
96.24 |
+0.08 |
25 |
217 |
+1 |
|
Total Volume and Open Interest |
94,126 |
957,100 |
+3,507 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep22 |
220826 |
96.31 |
96.42 |
96.29 |
96.41 |
+0.10 |
159,255 |
1,040,094 |
+4,342 |
|
Dec22 |
220826 |
96.31 |
96.38 |
96.31 |
96.38 |
+0.11 |
66 |
67 |
+66 |
|
Total Volume and Open Interest |
159,321 |
1,040,161 |
+4,408 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep22 |
220826 |
96.64 |
96.73 |
96.64 |
96.72 |
+0.08 |
167,384 |
862,287 |
-30,061 |
|
Dec22 |
220826 |
96.63 |
96.63 |
96.63 |
96.63 |
+0.07 |
|
|
|
|
Total Volume and Open Interest |
167,384 |
862,287 |
-30,061 |
|
Gold(CMX) |
Weekly |
Monthly |
Aug22 |
220826 |
1754.0 |
1756.0 |
1736.1 |
1736.1 |
-21.6 |
187 |
564 |
+26 |
Hover/Click |
Oct22 |
220826 |
1762.3 |
1762.3 |
1737.0 |
1740.6 |
-21.2 |
4,639 |
40,539 |
+114 |
Hover/Click |
Dec22 |
220826 |
1771.8 |
1772.3 |
1746.2 |
1749.8 |
-21.6 |
112,645 |
378,217 |
+690 |
Hover/Click |
Feb23 |
220826 |
1783.6 |
1783.7 |
1759.2 |
1762.8 |
-21.6 |
1,661 |
23,651 |
+1,104 |
Hover/Click |
Apr23 |
220826 |
1792.6 |
1793.2 |
1771.6 |
1775.0 |
-21.8 |
219 |
7,059 |
-92 |
Hover/Click |
Jun23 |
220826 |
1804.7 |
1805.6 |
1786.0 |
1787.2 |
-22.0 |
86 |
4,254 |
+47 |
Hover/Click |
Aug23 |
220826 |
1812.4 |
1815.4 |
1799.0 |
1799.0 |
-22.1 |
84 |
1,113 |
-2 |
Hover/Click |
Oct23 |
220826 |
1811.0 |
1811.0 |
1810.6 |
1810.6 |
-22.0 |
1 |
52 |
-1 |
Hover/Click |
Dec23 |
220826 |
1830.9 |
1835.1 |
1821.5 |
1821.5 |
-21.8 |
0 |
1,013 |
+0 |
Hover/Click |
Feb24 |
220826 |
1832.4 |
1832.4 |
1832.4 |
1832.4 |
-21.7 |
|
|
|
Hover/Click |
Apr24 |
220826 |
1841.4 |
1841.4 |
1841.4 |
1841.4 |
-21.7 |
|
|
|
Hover/Click |
Jun24 |
220826 |
1850.3 |
1850.3 |
1850.3 |
1850.3 |
-21.7 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
120,501 |
459,616 |
+1,854 |
|
Silver(CMX) |
Weekly |
Monthly |
Sep22 |
220826 |
1913.0 |
1934.5 |
1868.0 |
1874.6 |
-37.4 |
42,817 |
31,969 |
-8,814 |
Hover/Click |
Dec22 |
220826 |
1918.0 |
1938.5 |
1877.0 |
1882.5 |
-33.6 |
21,079 |
99,219 |
+5,033 |
Hover/Click |
Mar23 |
220826 |
1926.5 |
1949.5 |
1893.5 |
1898.4 |
-31.9 |
678 |
6,422 |
+73 |
Hover/Click |
May23 |
220826 |
1963.5 |
1963.5 |
1909.5 |
1913.2 |
-30.8 |
50 |
1,324 |
+18 |
Hover/Click |
Jul23 |
220826 |
1927.7 |
1927.7 |
1927.7 |
1927.7 |
-30.8 |
10 |
200 |
+3 |
Hover/Click |
Sep23 |
220826 |
1943.0 |
1943.0 |
1943.0 |
1943.0 |
-31.2 |
0 |
94 |
+0 |
Hover/Click |
Dec23 |
220826 |
1982.5 |
1982.5 |
1964.0 |
1964.0 |
-31.2 |
0 |
189 |
+0 |
Hover/Click |
Total Volume and Open Interest |
64,885 |
140,698 |
-3,659 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct22 |
220826 |
874.9 |
876.9 |
850.9 |
855.3 |
-18.6 |
15,035 |
56,470 |
+764 |
Hover/Click |
Jan23 |
220826 |
878.1 |
880.7 |
855.5 |
859.7 |
-18.4 |
1,512 |
7,519 |
+1,180 |
Hover/Click |
Apr23 |
220826 |
875.5 |
875.5 |
860.3 |
862.3 |
-18.0 |
156 |
338 |
+99 |
Hover/Click |
Jul23 |
220826 |
873.4 |
873.4 |
868.6 |
868.6 |
-17.8 |
4 |
39 |
+2 |
Hover/Click |
Total Volume and Open Interest |
16,732 |
64,374 |
+2,045 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep22 |
220826 |
2150.00 |
2200.00 |
2090.50 |
2121.90 |
-17.90 |
2,162 |
2,490 |
-713 |
Hover/Click |
Dec22 |
220826 |
2160.00 |
2212.00 |
2100.50 |
2132.70 |
-22.80 |
1,434 |
4,961 |
+244 |
Hover/Click |
Mar23 |
220826 |
2132.60 |
2132.60 |
2132.60 |
2132.60 |
-22.80 |
1 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
3,597 |
7,459 |
-469 |
|
Copper(CMX) |
Weekly |
Monthly |
Sep22 |
220826 |
369.65 |
378.30 |
368.10 |
369.70 |
-0.20 |
55,607 |
30,538 |
-8,122 |
Hover/Click |
Dec22 |
220826 |
369.95 |
378.35 |
368.10 |
369.70 |
-0.10 |
35,571 |
93,236 |
+2,650 |
Hover/Click |
Mar23 |
220826 |
369.35 |
377.90 |
368.50 |
369.85 |
+0.20 |
5,259 |
28,056 |
+352 |
Hover/Click |
May23 |
220826 |
368.90 |
377.30 |
368.50 |
369.75 |
+0.50 |
485 |
6,042 |
+11 |
Hover/Click |
Jul23 |
220826 |
370.05 |
370.05 |
368.45 |
369.60 |
+0.75 |
114 |
595 |
+32 |
Hover/Click |
Total Volume and Open Interest |
98,328 |
167,758 |
-5,387 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep22 |
220826 |
33236 |
33444 |
32156 |
32263 |
-1010 |
146,025 |
78,645 |
-1,194 |
Hover/Click |
Dec22 |
220826 |
33352 |
33540 |
32267 |
32363 |
-1010 |
163 |
918 |
-2 |
Hover/Click |
Mar23 |
220826 |
32467 |
33591 |
32460 |
32467 |
-1051 |
0 |
11 |
+0 |
Hover/Click |
Jun23 |
220826 |
32614 |
33657 |
32614 |
32614 |
-1010 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
146,188 |
79,583 |
-1,196 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep22 |
220826 |
4198.25 |
4217.25 |
4042.75 |
4059.50 |
-141.50 |
1,348,612 |
2,239,525 |
-13,647 |
Hover/Click |
Dec22 |
220826 |
4213.00 |
4234.25 |
4060.00 |
4076.75 |
-142.50 |
7,876 |
70,994 |
+5,986 |
Hover/Click |
Mar23 |
220826 |
4243.00 |
4262.25 |
4086.50 |
4103.50 |
-144.00 |
128 |
7,480 |
+2 |
Hover/Click |
Jun23 |
220826 |
4175.50 |
4175.50 |
4130.50 |
4130.50 |
-144.75 |
0 |
1,651 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,356,616 |
2,321,879 |
-7,659 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep22 |
220826 |
13153.75 |
13220.00 |
12557.50 |
12620.50 |
-535.50 |
503,227 |
257,486 |
+317 |
Hover/Click |
Dec22 |
220826 |
13225.75 |
13296.25 |
12636.75 |
12697.00 |
-536.50 |
436 |
4,872 |
+21 |
Hover/Click |
Mar23 |
220826 |
13277.00 |
13369.50 |
12754.75 |
12805.00 |
-536.00 |
18 |
131 |
+2 |
Hover/Click |
Total Volume and Open Interest |
503,681 |
262,498 |
+340 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep22 |
220826 |
2574.50 |
2587.40 |
2488.40 |
2499.10 |
-77.00 |
8,484 |
48,904 |
-201 |
Hover/Click |
Dec22 |
220826 |
2535.70 |
2590.30 |
2500.80 |
2508.20 |
-77.00 |
0 |
5 |
+0 |
Hover/Click |
Mar23 |
220826 |
2512.10 |
2512.10 |
2512.10 |
2512.10 |
-74.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
8,484 |
48,909 |
-201 |
|
Volatility Index(CBOE) |
Aug22 |
220817 |
20.00 |
20.75 |
19.80 |
20.11 |
+0.11 |
45,409 |
40,511 |
-10,776 |
|
Sep22 |
220826 |
23.70 |
26.31 |
23.50 |
26.18 |
+2.58 |
59,387 |
173,748 |
-15,246 |
|
Oct22 |
220826 |
25.44 |
27.35 |
25.30 |
27.17 |
+1.80 |
32,158 |
67,040 |
+5,794 |
|
Nov22 |
220826 |
26.28 |
27.73 |
26.15 |
27.55 |
+1.35 |
8,758 |
33,889 |
+882 |
|
Total Volume and Open Interest |
113,623 |
349,725 |
-6,378 |
|
S & P 600(CME) |
Sep22 |
220826 |
1226.40 |
1226.40 |
1226.40 |
1226.40 |
-40.10 |
|
|
|
|
Dec22 |
220826 |
1229.50 |
1229.50 |
1229.50 |
1229.50 |
-40.20 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep22 |
220826 |
1962.60 |
1973.70 |
1889.90 |
1899.30 |
-65.60 |
137,295 |
512,157 |
-2,147 |
Hover/Click |
Dec22 |
220826 |
1966.30 |
1979.60 |
1897.80 |
1906.30 |
-65.20 |
111 |
5,277 |
-9 |
Hover/Click |
Mar23 |
220826 |
1917.20 |
1917.20 |
1917.20 |
1917.20 |
-64.20 |
10 |
10 |
+7 |
Hover/Click |
Total Volume and Open Interest |
137,416 |
517,444 |
-2,149 |
|
Nikkei 225(CME) |
Sep22 |
220826 |
28680 |
28790 |
28130 |
28225 |
-465 |
2,581 |
14,243 |
+202 |
|
Dec22 |
220826 |
28595 |
28615 |
28005 |
28065 |
-460 |
97 |
148 |
+38 |
|
Total Volume and Open Interest |
2,678 |
14,391 |
+240 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Sep22 |
220825 |
28300 |
28600 |
28250 |
28570 |
+270 |
46,134 |
129,522 |
-3,191 |
|
Dec22 |
220825 |
28140 |
28340 |
28085 |
28340 |
+265 |
50 |
14,340 |
+40 |
|
Mar23 |
220825 |
28280 |
28280 |
28280 |
28280 |
+265 |
0 |
346 |
+0 |
|
Total Volume and Open Interest |
46,784 |
160,284 |
-2,551 |
|
Nikkei 225 Mini(JPX) |
Sep22 |
220826 |
28660 |
28790 |
28605 |
28610 |
+100 |
377,984 |
456,878 |
-6,489 |
|
Dec22 |
220825 |
28060 |
28290 |
28010 |
28280 |
+190 |
35,612 |
28,417 |
-780 |
|
Mar23 |
220825 |
27975 |
28230 |
27955 |
28210 |
+190 |
455 |
2,599 |
-1 |
|
Total Volume and Open Interest |
457,804 |
517,756 |
-5,646 |
|
Nikkei 225(JPX) |
Sep22 |
220826 |
28660 |
28790 |
28600 |
28610 |
+100 |
27,817 |
230,815 |
-1,816 |
|
Dec22 |
220826 |
28420 |
28550 |
28370 |
28370 |
+90 |
507 |
38,858 |
-215 |
|
Mar23 |
220826 |
28320 |
28460 |
28310 |
28310 |
+100 |
22 |
8,027 |
+9 |
|
Total Volume and Open Interest |
28,347 |
328,232 |
-2,022 |
|
Nikkei 225(CME) Yen |
Sep22 |
220826 |
28670 |
28785 |
28115 |
28220 |
-460 |
20,862 |
56,026 |
+290 |
|
Dec22 |
220826 |
28460 |
28525 |
27925 |
27990 |
-460 |
70 |
156 |
+49 |
|
Mar23 |
220826 |
27950 |
27950 |
27950 |
27950 |
-425 |
|
|
|
|
Total Volume and Open Interest |
20,932 |
56,182 |
+339 |
|
Nikkei 225(CME) e-Mini Yen |
Sep22 |
220826 |
28220 |
28220 |
28220 |
28220 |
-460 |
|
|
|
|
Dec22 |
220826 |
27990 |
27990 |
27990 |
27990 |
-460 |
|
|
|
|
Mar23 |
220826 |
27950 |
27950 |
27950 |
27950 |
-430 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Sep22 |
220826 |
6409.5 |
6430.5 |
6220.0 |
6273.5 |
-107.5 |
40,479 |
234,361 |
+1,183 |
|
Oct22 |
220826 |
6347.0 |
6347.0 |
6229.0 |
6267.5 |
-107.5 |
42 |
46 |
+1 |
|
Nov22 |
220826 |
6269.0 |
6269.0 |
6269.0 |
6269.0 |
-106.5 |
|
|
|
|
Dec22 |
220826 |
6336.5 |
6336.5 |
6262.5 |
6262.5 |
-107.5 |
3 |
14,553 |
+11 |
|
Mar23 |
220826 |
6347.0 |
6347.0 |
6275.0 |
6275.0 |
-105.0 |
0 |
3 |
+0 |
|
Jun23 |
220826 |
6176.5 |
6176.5 |
6176.5 |
6176.5 |
-98.0 |
|
|
|
|
Total Volume and Open Interest |
40,524 |
248,966 |
+1,195 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Aug22 |
220826 |
19914 |
20239 |
19865 |
20126 |
+208 |
119,996 |
116,462 |
-4,754 |
|
Sep22 |
220826 |
19827 |
20155 |
19780 |
20035 |
+208 |
22,032 |
28,010 |
+10,051 |
|
Oct22 |
220826 |
20208 |
20208 |
19892 |
20071 |
+238 |
2 |
5 |
-2 |
|
Total Volume and Open Interest |
142,377 |
158,326 |
+5,459 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep22 |
220826 |
13318.0 |
13374.0 |
12846.0 |
12965.0 |
-297.0 |
47,479 |
101,005 |
-3,449 |
|
Dec22 |
220826 |
13331.0 |
13385.0 |
12906.0 |
12982.0 |
-295.0 |
48 |
228 |
+4 |
|
Mar23 |
220826 |
13311.0 |
13311.0 |
13035.0 |
13035.0 |
-288.0 |
0 |
29 |
+0 |
|
Total Volume and Open Interest |
47,527 |
101,269 |
-3,445 |
|
Mini-DAX(EUREX) |
Sep22 |
220826 |
13315.0 |
13374.0 |
12847.0 |
12965.0 |
-297.0 |
26,588 |
17,472 |
+159 |
|
Dec22 |
220826 |
13348.0 |
13350.0 |
12883.0 |
12982.0 |
-295.0 |
23 |
164 |
-5 |
|
Mar23 |
220826 |
13035.0 |
13035.0 |
13035.0 |
13035.0 |
-288.0 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
26,611 |
17,638 |
+154 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep22 |
220826 |
3691 |
3705 |
3567 |
3598 |
-73 |
592,161 |
4,446,417 |
-26,334 |
|
Dec22 |
220826 |
3685 |
3692 |
3565 |
3590 |
-72 |
56,217 |
310,698 |
+38,779 |
|
Mar23 |
220826 |
3575 |
3589 |
3575 |
3589 |
-71 |
35 |
6,267 |
-4 |
|
Total Volume and Open Interest |
648,413 |
4,773,826 |
+12,441 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep22 |
220826 |
11091 |
11104 |
10862 |
10927 |
-130 |
24,784 |
177,448 |
-1,343 |
|
Dec22 |
220826 |
11064 |
11064 |
10854 |
10921 |
-129 |
40 |
1,132 |
+13 |
|
Mar23 |
220826 |
10835 |
10835 |
10835 |
10835 |
-125 |
|
|
|
|
Total Volume and Open Interest |
24,824 |
178,580 |
-1,330 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep22 |
220826 |
7500.00 |
7531.00 |
7391.00 |
7428.00 |
-56.50 |
86,113 |
653,166 |
-6,688 |
|
Dec22 |
220826 |
7501.00 |
7507.00 |
7410.00 |
7439.00 |
-56.50 |
16 |
2,768 |
+12 |
|
Mar23 |
220826 |
7440.00 |
7440.00 |
7440.00 |
7440.00 |
-56.50 |
|
|
|
|
Total Volume and Open Interest |
86,129 |
655,934 |
-6,676 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep22 |
220826 |
6981.0 |
7045.0 |
6946.0 |
7026.0 |
+51.0 |
40,432 |
240,560 |
-3,415 |
|
Dec22 |
220826 |
7017.0 |
7036.0 |
7017.0 |
7036.0 |
+51.0 |
5 |
526 |
+2 |
|
Mar23 |
220826 |
6969.0 |
6969.0 |
6969.0 |
6969.0 |
+51.0 |
|
|
|
|
Total Volume and Open Interest |
40,442 |
241,146 |
-3,408 |
|
FTSE MIB(ISE) |
Sep22 |
220826 |
22545.00 |
22585.00 |
21725.00 |
21923.00 |
-544.00 |
14,194 |
92,499 |
-832 |
|
Dec22 |
220826 |
22400.00 |
22405.00 |
21610.00 |
21778.00 |
-547.00 |
24 |
1,079 |
+17 |
|
Mar23 |
220826 |
22110.00 |
22110.00 |
21663.00 |
21663.00 |
-510.00 |
|
|
|
|
Total Volume and Open Interest |
14,218 |
93,578 |
-815 |
|
KOSPI 200(KFE) |
Sep22 |
220826 |
325.00 |
326.50 |
323.55 |
324.50 |
+0.65 |
207,055 |
301,797 |
-3,673 |
|
Dec22 |
220826 |
326.35 |
327.65 |
324.80 |
325.40 |
+0.35 |
1,944 |
20,861 |
+108 |
|
Mar23 |
220826 |
323.40 |
324.15 |
322.80 |
322.80 |
+0.45 |
15 |
4,817 |
+6 |
|
Total Volume and Open Interest |
209,017 |
350,229 |
-3,361 |
|
GSCI(CME) |
Weekly |
Monthly |
Sep22 |
220826 |
688.00 |
689.50 |
681.10 |
688.75 |
+5.50 |
2 |
1,775 |
-2 |
|
Oct22 |
220826 |
691.25 |
691.25 |
676.55 |
691.25 |
+5.50 |
|
|
|
|
Nov22 |
220826 |
688.75 |
688.75 |
688.75 |
688.75 |
+0.50 |
|
|
|
|
Total Volume and Open Interest |
2 |
1,775 |
-2 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|