|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon August 29, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Sep22 |
220829 |
1606.25 |
1612.25 |
1530.50 |
1534.75 |
-70.50 |
9,648 |
19,660 |
-2,305 |
Hover/Click |
Nov22 |
220829 |
1458.00 |
1460.75 |
1432.00 |
1437.75 |
-23.50 |
110,359 |
311,541 |
-2,113 |
Hover/Click |
Jan23 |
220829 |
1464.75 |
1465.25 |
1438.00 |
1443.00 |
-22.50 |
22,078 |
88,798 |
+1,665 |
Hover/Click |
Mar23 |
220829 |
1464.75 |
1465.00 |
1439.00 |
1444.00 |
-21.00 |
12,081 |
69,145 |
+884 |
Hover/Click |
May23 |
220829 |
1464.50 |
1465.25 |
1439.50 |
1444.25 |
-20.50 |
8,324 |
49,744 |
+17 |
Hover/Click |
Jul23 |
220829 |
1464.00 |
1464.00 |
1437.00 |
1442.25 |
-19.25 |
4,446 |
42,913 |
-19 |
Hover/Click |
Aug23 |
220829 |
1433.75 |
1433.75 |
1418.00 |
1422.75 |
-19.50 |
277 |
1,261 |
-90 |
Hover/Click |
Sep23 |
220829 |
1377.75 |
1378.50 |
1377.50 |
1378.50 |
-19.75 |
47 |
979 |
+7 |
Hover/Click |
Nov23 |
220829 |
1380.00 |
1380.00 |
1356.25 |
1362.00 |
-19.25 |
1,266 |
23,775 |
+309 |
Hover/Click |
Jan24 |
220829 |
1370.75 |
1370.75 |
1365.00 |
1365.00 |
-19.25 |
10 |
801 |
-2 |
Hover/Click |
Mar24 |
220829 |
1361.50 |
1361.50 |
1358.00 |
1358.00 |
-19.25 |
99 |
327 |
+87 |
Hover/Click |
May24 |
220829 |
1354.50 |
1354.50 |
1354.50 |
1354.50 |
-18.75 |
9 |
942 |
-1 |
Hover/Click |
Jul24 |
220829 |
1351.75 |
1355.00 |
1351.00 |
1353.25 |
-18.00 |
3 |
118 |
-2 |
Hover/Click |
Aug24 |
220829 |
1342.75 |
1342.75 |
1342.75 |
1342.75 |
-18.00 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
168,649 |
610,887 |
-1,563 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Sep22 |
220829 |
478.30 |
488.40 |
472.70 |
478.40 |
+0.30 |
22,192 |
29,840 |
-7,457 |
Hover/Click |
Oct22 |
220829 |
434.00 |
439.60 |
428.80 |
433.60 |
-0.50 |
23,285 |
51,616 |
-2,158 |
Hover/Click |
Dec22 |
220829 |
429.40 |
432.70 |
422.80 |
427.10 |
-1.40 |
57,966 |
197,920 |
+3,250 |
Hover/Click |
Jan23 |
220829 |
423.80 |
427.30 |
418.00 |
421.80 |
-1.60 |
11,346 |
54,634 |
+1,415 |
Hover/Click |
Mar23 |
220829 |
413.40 |
418.60 |
410.20 |
413.30 |
-1.90 |
7,188 |
37,545 |
+749 |
Hover/Click |
May23 |
220829 |
411.10 |
414.50 |
406.40 |
409.10 |
-1.90 |
3,891 |
19,111 |
-254 |
Hover/Click |
Jul23 |
220829 |
408.50 |
413.30 |
405.20 |
408.20 |
-1.40 |
2,600 |
13,097 |
+375 |
Hover/Click |
Aug23 |
220829 |
409.00 |
409.00 |
401.10 |
404.50 |
-1.00 |
155 |
2,424 |
+5 |
Hover/Click |
Sep23 |
220829 |
403.70 |
403.70 |
395.30 |
399.00 |
-0.40 |
75 |
2,170 |
-11 |
Hover/Click |
Oct23 |
220829 |
390.60 |
395.70 |
388.00 |
392.00 |
+0.50 |
22 |
1,258 |
-1 |
Hover/Click |
Total Volume and Open Interest |
128,821 |
414,174 |
-4,030 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Sep22 |
220829 |
70.70 |
71.49 |
69.90 |
70.98 |
+0.16 |
23,649 |
26,443 |
-5,966 |
Hover/Click |
Oct22 |
220829 |
67.92 |
68.06 |
66.69 |
67.65 |
-0.27 |
24,733 |
50,069 |
+886 |
Hover/Click |
Dec22 |
220829 |
66.80 |
66.87 |
65.50 |
66.44 |
-0.44 |
55,820 |
143,446 |
+597 |
Hover/Click |
Jan23 |
220829 |
66.16 |
66.17 |
64.77 |
65.64 |
-0.58 |
13,587 |
49,564 |
+308 |
Hover/Click |
Mar23 |
220829 |
65.23 |
65.23 |
64.00 |
64.76 |
-0.74 |
11,078 |
39,890 |
+744 |
Hover/Click |
May23 |
220829 |
64.66 |
64.72 |
63.32 |
63.99 |
-0.84 |
5,296 |
36,166 |
+241 |
Hover/Click |
Jul23 |
220829 |
63.38 |
63.55 |
62.49 |
63.11 |
-0.88 |
5,537 |
36,457 |
+667 |
Hover/Click |
Aug23 |
220829 |
62.52 |
62.54 |
61.60 |
62.08 |
-0.95 |
355 |
2,526 |
+30 |
Hover/Click |
Sep23 |
220829 |
61.00 |
61.13 |
60.92 |
61.13 |
-1.00 |
255 |
1,805 |
+8 |
Hover/Click |
Oct23 |
220829 |
60.23 |
60.23 |
59.92 |
60.23 |
-1.07 |
338 |
1,824 |
+177 |
Hover/Click |
Total Volume and Open Interest |
141,471 |
400,554 |
-2,273 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov22 |
220829 |
849.7 |
851.0 |
833.2 |
838.5 |
-17.3 |
10,385 |
79,342 |
+195 |
Hover/Click |
Jan23 |
220829 |
856.1 |
858.0 |
840.7 |
845.8 |
-17.5 |
5,234 |
46,061 |
+270 |
Hover/Click |
Mar23 |
220829 |
861.3 |
862.1 |
846.1 |
851.5 |
-17.1 |
3,181 |
19,306 |
+1,313 |
Hover/Click |
May23 |
220829 |
862.7 |
862.7 |
846.5 |
853.0 |
-16.2 |
993 |
12,831 |
+354 |
Hover/Click |
Jul23 |
220829 |
862.7 |
862.7 |
846.4 |
853.0 |
-16.2 |
535 |
6,833 |
+212 |
Hover/Click |
Total Volume and Open Interest |
20,428 |
172,363 |
+2,346 |
|
Corn(CBOT) |
Weekly |
Monthly |
Sep22 |
220829 |
675.00 |
684.25 |
668.50 |
683.75 |
+15.00 |
78,316 |
103,507 |
-10,121 |
Hover/Click |
Dec22 |
220829 |
670.25 |
683.75 |
666.25 |
683.00 |
+18.75 |
183,571 |
718,891 |
+3,781 |
Hover/Click |
Mar23 |
220829 |
676.25 |
688.75 |
671.75 |
687.75 |
+18.00 |
29,020 |
174,003 |
+2,531 |
Hover/Click |
May23 |
220829 |
676.50 |
688.75 |
672.75 |
688.00 |
+17.50 |
11,715 |
83,081 |
+1,023 |
Hover/Click |
Jul23 |
220829 |
673.25 |
684.00 |
668.75 |
683.00 |
+16.00 |
12,315 |
109,206 |
+375 |
Hover/Click |
Sep23 |
220829 |
630.00 |
637.75 |
624.50 |
636.75 |
+11.50 |
2,011 |
33,250 |
+119 |
Hover/Click |
Dec23 |
220829 |
620.00 |
625.00 |
615.25 |
623.25 |
+7.00 |
5,776 |
78,532 |
-169 |
Hover/Click |
Mar24 |
220829 |
625.75 |
632.00 |
622.75 |
630.50 |
+7.25 |
113 |
3,451 |
-5 |
Hover/Click |
May24 |
220829 |
632.00 |
634.00 |
626.50 |
633.00 |
+6.75 |
229 |
1,081 |
+69 |
Hover/Click |
Jul24 |
220829 |
626.50 |
632.75 |
626.50 |
631.50 |
+7.25 |
8 |
786 |
+2 |
Hover/Click |
Total Volume and Open Interest |
323,096 |
1,310,474 |
-2,388 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Sep22 |
220829 |
785.75 |
827.00 |
774.75 |
820.00 |
+35.25 |
18,247 |
37,537 |
-5,413 |
Hover/Click |
Dec22 |
220829 |
806.00 |
849.00 |
794.25 |
842.75 |
+37.50 |
48,165 |
161,350 |
-273 |
Hover/Click |
Mar23 |
220829 |
822.00 |
864.25 |
810.00 |
857.50 |
+36.00 |
11,152 |
47,006 |
-406 |
Hover/Click |
May23 |
220829 |
838.75 |
871.25 |
818.75 |
864.75 |
+34.25 |
3,805 |
15,033 |
-368 |
Hover/Click |
Jul23 |
220829 |
831.75 |
870.50 |
820.50 |
864.50 |
+32.75 |
2,273 |
31,706 |
-28 |
Hover/Click |
Sep23 |
220829 |
839.00 |
875.00 |
826.75 |
869.75 |
+31.75 |
798 |
4,517 |
-52 |
Hover/Click |
Total Volume and Open Interest |
85,263 |
311,388 |
-6,485 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Sep22 |
220829 |
886.25 |
922.50 |
872.50 |
912.50 |
+29.25 |
7,567 |
12,654 |
-2,709 |
Hover/Click |
Dec22 |
220829 |
882.25 |
921.50 |
870.25 |
912.50 |
+30.25 |
21,740 |
90,560 |
-834 |
Hover/Click |
Mar23 |
220829 |
882.75 |
920.75 |
869.75 |
912.25 |
+31.00 |
7,917 |
29,601 |
-333 |
Hover/Click |
May23 |
220829 |
886.50 |
919.50 |
869.25 |
911.50 |
+30.25 |
2,814 |
9,289 |
-33 |
Hover/Click |
Jul23 |
220829 |
872.50 |
908.50 |
861.50 |
900.50 |
+28.25 |
1,547 |
8,457 |
+28 |
Hover/Click |
Sep23 |
220829 |
873.50 |
905.25 |
860.25 |
897.75 |
+27.25 |
285 |
2,014 |
+22 |
Hover/Click |
Dec23 |
220829 |
879.25 |
909.50 |
866.00 |
901.75 |
+26.00 |
179 |
829 |
-3 |
Hover/Click |
Total Volume and Open Interest |
42,057 |
153,674 |
-3,863 |
|
Wheat(MGE) |
Weekly |
Monthly |
Sep22 |
220829 |
894.00 |
929.25 |
884.50 |
917.50 |
+23.00 |
4,261 |
8,220 |
-1,409 |
Hover/Click |
Dec22 |
220829 |
908.75 |
944.75 |
898.50 |
933.25 |
+23.75 |
6,316 |
29,359 |
+39 |
Hover/Click |
Mar23 |
220829 |
921.75 |
956.00 |
912.00 |
945.75 |
+23.25 |
751 |
10,158 |
+118 |
Hover/Click |
May23 |
220829 |
931.00 |
961.75 |
921.00 |
952.75 |
+22.50 |
203 |
2,927 |
+26 |
Hover/Click |
Jul23 |
220829 |
933.00 |
958.00 |
931.00 |
952.00 |
+23.25 |
114 |
927 |
-2 |
Hover/Click |
Sep23 |
220829 |
905.50 |
935.00 |
904.00 |
930.00 |
+23.25 |
53 |
1,138 |
+7 |
Hover/Click |
Total Volume and Open Interest |
11,699 |
53,025 |
-1,222 |
|
Oats(CBOT) |
Weekly |
Monthly |
Sep22 |
220829 |
417.00 |
426.00 |
408.25 |
416.25 |
-1.50 |
18 |
159 |
-11 |
Hover/Click |
Dec22 |
220829 |
402.50 |
418.50 |
400.25 |
411.75 |
+9.25 |
186 |
2,612 |
-22 |
Hover/Click |
Mar23 |
220829 |
410.00 |
414.25 |
410.00 |
414.25 |
+10.25 |
25 |
357 |
-11 |
Hover/Click |
May23 |
220829 |
416.25 |
416.25 |
416.25 |
416.25 |
+9.75 |
3 |
31 |
+0 |
Hover/Click |
Total Volume and Open Interest |
232 |
3,196 |
-44 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Sep22 |
220829 |
17.24 |
17.31 |
16.85 |
17.28 |
-0.03 |
583 |
1,861 |
-477 |
Hover/Click |
Nov22 |
220829 |
17.60 |
17.67 |
16.85 |
17.65 |
-0.02 |
1,010 |
6,917 |
+588 |
Hover/Click |
Jan23 |
220829 |
17.10 |
17.88 |
17.10 |
17.88 |
-0.01 |
98 |
258 |
+67 |
Hover/Click |
Mar23 |
220829 |
18.10 |
18.10 |
18.10 |
18.10 |
-0.01 |
9 |
31 |
+5 |
Hover/Click |
Total Volume and Open Interest |
1,700 |
9,068 |
+183 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Aug22 |
220829 |
141.035 |
143.130 |
140.750 |
141.550 |
+0.750 |
312 |
758 |
-182 |
Hover/Click |
Oct22 |
220829 |
143.000 |
143.435 |
142.650 |
142.900 |
-0.150 |
20,302 |
116,329 |
-391 |
Hover/Click |
Dec22 |
220829 |
148.900 |
149.330 |
148.600 |
148.935 |
-0.165 |
9,218 |
68,613 |
+1,132 |
Hover/Click |
Feb23 |
220829 |
153.735 |
154.000 |
153.300 |
153.650 |
-0.250 |
5,919 |
44,184 |
+649 |
Hover/Click |
Apr23 |
220829 |
157.650 |
157.800 |
157.130 |
157.580 |
-0.155 |
3,640 |
30,902 |
+618 |
Hover/Click |
Jun23 |
220829 |
153.250 |
153.350 |
152.700 |
153.185 |
-0.165 |
901 |
10,817 |
+102 |
Hover/Click |
Total Volume and Open Interest |
40,646 |
277,462 |
+1,980 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Sep22 |
220829 |
181.500 |
181.630 |
179.535 |
179.935 |
-2.265 |
3,101 |
7,396 |
-126 |
Hover/Click |
Oct22 |
220829 |
182.900 |
182.900 |
180.550 |
181.080 |
-2.320 |
4,912 |
17,574 |
+16 |
Hover/Click |
Nov22 |
220829 |
184.380 |
184.550 |
182.350 |
182.900 |
-2.285 |
2,620 |
7,974 |
-124 |
Hover/Click |
Jan23 |
220829 |
185.450 |
185.450 |
183.550 |
184.000 |
-2.150 |
1,261 |
6,826 |
-47 |
Hover/Click |
Mar23 |
220829 |
187.350 |
187.350 |
185.800 |
185.900 |
-2.335 |
275 |
1,441 |
-1 |
Hover/Click |
Apr23 |
220829 |
190.580 |
190.580 |
188.800 |
189.100 |
-2.335 |
163 |
793 |
+26 |
Hover/Click |
May23 |
220829 |
193.250 |
193.250 |
190.950 |
191.750 |
-2.000 |
125 |
939 |
+23 |
Hover/Click |
Total Volume and Open Interest |
12,457 |
42,943 |
-2,595 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Oct22 |
220829 |
90.650 |
92.450 |
90.400 |
92.250 |
+1.600 |
15,933 |
83,268 |
-1,485 |
Hover/Click |
Dec22 |
220829 |
83.000 |
84.800 |
82.680 |
84.600 |
+1.650 |
7,746 |
68,895 |
-727 |
Hover/Click |
Feb23 |
220829 |
86.480 |
88.180 |
86.100 |
87.930 |
+1.450 |
3,572 |
32,498 |
+121 |
Hover/Click |
Apr23 |
220829 |
90.230 |
91.750 |
89.800 |
91.530 |
+1.330 |
1,194 |
21,321 |
+55 |
Hover/Click |
May23 |
220829 |
94.700 |
95.300 |
94.680 |
95.230 |
+1.300 |
19 |
495 |
-6 |
|
Jun23 |
220829 |
99.050 |
100.600 |
98.800 |
100.430 |
+1.400 |
557 |
9,452 |
-89 |
Hover/Click |
Jul23 |
220829 |
99.200 |
100.350 |
98.730 |
100.230 |
+1.380 |
321 |
2,625 |
+29 |
Hover/Click |
Aug23 |
220829 |
97.730 |
98.450 |
97.730 |
98.450 |
+1.320 |
164 |
1,226 |
-2 |
Hover/Click |
Total Volume and Open Interest |
29,570 |
221,056 |
-2,086 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Aug22 |
220829 |
20.13 |
20.13 |
20.13 |
20.13 |
unch |
130 |
4,047 |
-54 |
Hover/Click |
Sep22 |
220829 |
20.08 |
20.24 |
19.75 |
19.89 |
-0.35 |
512 |
5,421 |
-87 |
Hover/Click |
Oct22 |
220829 |
20.76 |
20.81 |
20.26 |
20.41 |
-0.35 |
269 |
5,478 |
+114 |
Hover/Click |
Nov22 |
220829 |
21.47 |
21.50 |
21.13 |
21.17 |
-0.45 |
333 |
4,176 |
+193 |
Hover/Click |
Dec22 |
220829 |
21.76 |
21.86 |
21.32 |
21.33 |
-0.32 |
58 |
3,273 |
+7 |
Hover/Click |
Jan23 |
220829 |
21.26 |
21.26 |
21.03 |
21.12 |
-0.14 |
57 |
1,793 |
+14 |
Hover/Click |
Feb23 |
220829 |
20.97 |
21.01 |
20.88 |
20.97 |
unch |
31 |
1,460 |
+14 |
Hover/Click |
Mar23 |
220829 |
20.86 |
20.86 |
20.70 |
20.86 |
unch |
11 |
1,381 |
+11 |
Hover/Click |
Apr23 |
220829 |
20.65 |
20.68 |
20.55 |
20.65 |
+0.09 |
28 |
943 |
+7 |
Hover/Click |
May23 |
220829 |
20.59 |
20.60 |
20.56 |
20.60 |
unch |
9 |
942 |
+2 |
Hover/Click |
Jun23 |
220829 |
20.58 |
20.58 |
20.46 |
20.58 |
-0.04 |
6 |
789 |
+4 |
Hover/Click |
Jul23 |
220829 |
20.50 |
20.57 |
20.50 |
20.50 |
-0.03 |
6 |
448 |
+0 |
Hover/Click |
Aug23 |
220829 |
20.50 |
20.50 |
20.50 |
20.50 |
-0.15 |
0 |
401 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,476 |
31,321 |
+236 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Sep22 |
220829 |
2366 |
2430 |
2361 |
2429 |
+15 |
30 |
3,196 |
-20 |
Hover/Click |
Dec22 |
220829 |
2410 |
2424 |
2379 |
2410 |
-3 |
28,746 |
149,808 |
-3,379 |
Hover/Click |
Mar23 |
220829 |
2403 |
2413 |
2375 |
2401 |
-4 |
12,462 |
64,860 |
+177 |
Hover/Click |
May23 |
220829 |
2400 |
2405 |
2370 |
2394 |
-7 |
4,071 |
37,749 |
-110 |
Hover/Click |
Jul23 |
220829 |
2399 |
2399 |
2370 |
2391 |
-8 |
1,550 |
9,602 |
+130 |
Hover/Click |
Sep23 |
220829 |
2374 |
2400 |
2374 |
2391 |
-9 |
732 |
9,071 |
-162 |
Hover/Click |
Dec23 |
220829 |
2365 |
2392 |
2365 |
2381 |
-8 |
349 |
14,542 |
-30 |
Hover/Click |
Total Volume and Open Interest |
47,958 |
292,333 |
-3,394 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Sep22 |
220829 |
240.55 |
240.55 |
240.50 |
240.50 |
-1.50 |
20 |
1,532 |
-5 |
Hover/Click |
Dec22 |
220829 |
237.20 |
238.60 |
233.55 |
236.60 |
-1.50 |
21,915 |
105,012 |
+2,195 |
Hover/Click |
Mar23 |
220829 |
231.35 |
232.35 |
227.45 |
230.45 |
-1.20 |
8,066 |
47,554 |
+535 |
Hover/Click |
May23 |
220829 |
227.95 |
228.75 |
224.10 |
227.10 |
-1.00 |
3,481 |
18,266 |
+1,273 |
Hover/Click |
Jul23 |
220829 |
224.90 |
225.50 |
221.25 |
224.05 |
-0.85 |
946 |
4,625 |
+192 |
Hover/Click |
Sep23 |
220829 |
221.30 |
222.75 |
218.50 |
221.40 |
-0.85 |
492 |
6,738 |
+67 |
Hover/Click |
Total Volume and Open Interest |
35,418 |
193,278 |
+4,324 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Sep22 |
220829 |
176.10 |
180.15 |
174.05 |
179.55 |
+4.95 |
734 |
787 |
-652 |
Hover/Click |
Nov22 |
220829 |
163.35 |
169.10 |
162.00 |
168.55 |
+4.85 |
1,209 |
7,699 |
+338 |
Hover/Click |
Jan23 |
220829 |
160.10 |
165.35 |
160.00 |
165.35 |
+3.85 |
78 |
1,181 |
+38 |
Hover/Click |
Mar23 |
220829 |
164.60 |
164.60 |
164.60 |
164.60 |
+3.85 |
23 |
163 |
+23 |
Hover/Click |
May23 |
220829 |
163.75 |
163.75 |
163.75 |
163.75 |
+3.85 |
0 |
50 |
+0 |
Hover/Click |
Jul23 |
220829 |
164.10 |
164.10 |
164.10 |
164.10 |
+3.85 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,044 |
9,880 |
-253 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct22 |
220829 |
18.47 |
18.51 |
18.21 |
18.44 |
-0.03 |
63,168 |
291,008 |
-1,288 |
Hover/Click |
Mar23 |
220829 |
18.26 |
18.34 |
18.05 |
18.28 |
+0.01 |
37,997 |
206,891 |
+4,066 |
Hover/Click |
May23 |
220829 |
17.61 |
17.71 |
17.45 |
17.68 |
+0.04 |
9,171 |
94,690 |
+1,814 |
Hover/Click |
Jul23 |
220829 |
17.22 |
17.42 |
17.17 |
17.39 |
+0.06 |
5,725 |
53,866 |
+632 |
Hover/Click |
Oct23 |
220829 |
17.31 |
17.45 |
17.23 |
17.43 |
+0.07 |
3,385 |
46,587 |
+636 |
Hover/Click |
Mar24 |
220829 |
17.40 |
17.65 |
17.40 |
17.64 |
+0.10 |
1,401 |
23,728 |
+315 |
Hover/Click |
May24 |
220829 |
16.92 |
17.12 |
16.92 |
17.12 |
+0.08 |
68 |
7,672 |
+15 |
Hover/Click |
Jul24 |
220829 |
16.52 |
16.78 |
16.52 |
16.76 |
+0.07 |
52 |
10,304 |
+14 |
Hover/Click |
Total Volume and Open Interest |
121,058 |
751,090 |
+6,219 |
|
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 |
220829 |
121.43 |
122.02 |
120.84 |
122.02 |
-0.10 |
0 |
119 |
+0 |
Hover/Click |
Dec22 |
220829 |
117.68 |
118.53 |
115.24 |
117.16 |
-0.52 |
12,923 |
112,911 |
+673 |
Hover/Click |
Mar23 |
220829 |
114.37 |
115.00 |
112.00 |
113.67 |
-0.70 |
3,501 |
44,125 |
+459 |
Hover/Click |
May23 |
220829 |
111.18 |
111.49 |
108.68 |
110.38 |
-0.78 |
872 |
17,186 |
+131 |
Hover/Click |
Jul23 |
220829 |
105.79 |
105.79 |
103.47 |
105.09 |
-0.91 |
759 |
12,322 |
+73 |
Hover/Click |
Oct23 |
220829 |
94.11 |
94.11 |
94.11 |
94.11 |
-1.19 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
18,678 |
209,262 |
+1,358 |
|
Lumber(CME) |
Weekly |
Monthly |
Sep22 |
220829 |
523.4 |
524.5 |
509.8 |
516.0 |
-7.6 |
182 |
847 |
-70 |
|
Nov22 |
220829 |
492.6 |
495.5 |
480.0 |
485.0 |
-10.0 |
300 |
1,458 |
+90 |
|
Jan23 |
220829 |
514.5 |
518.0 |
510.1 |
513.0 |
-5.0 |
20 |
83 |
+14 |
|
Mar23 |
220829 |
528.0 |
528.0 |
528.0 |
528.0 |
-5.0 |
0 |
39 |
+0 |
|
May23 |
220829 |
533.8 |
533.8 |
533.8 |
533.8 |
-5.0 |
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 |
220829 |
92.96 |
97.37 |
92.29 |
97.01 |
+3.95 |
279,877 |
229,301 |
-10,618 |
Hover/Click |
Nov22 |
220829 |
92.28 |
96.46 |
91.66 |
96.19 |
+3.80 |
81,500 |
138,722 |
-1,788 |
Hover/Click |
Dec22 |
220829 |
91.47 |
95.23 |
90.79 |
95.03 |
+3.48 |
99,371 |
198,817 |
+740 |
Hover/Click |
Jan23 |
220829 |
89.88 |
93.88 |
89.88 |
93.73 |
+3.23 |
32,708 |
79,609 |
-1,277 |
Hover/Click |
Feb23 |
220829 |
89.08 |
92.43 |
89.08 |
92.37 |
+2.97 |
18,012 |
52,509 |
-1,339 |
Hover/Click |
Mar23 |
220829 |
88.37 |
91.18 |
88.30 |
91.10 |
+2.75 |
26,382 |
56,190 |
-317 |
Hover/Click |
Apr23 |
220829 |
86.81 |
89.98 |
86.81 |
89.94 |
+2.56 |
9,081 |
38,718 |
-4 |
Hover/Click |
May23 |
220829 |
87.30 |
88.97 |
86.64 |
88.88 |
+2.40 |
7,132 |
35,600 |
-120 |
Hover/Click |
Jun23 |
220829 |
84.99 |
88.01 |
84.99 |
87.91 |
+2.27 |
35,806 |
119,084 |
+260 |
Hover/Click |
Jul23 |
220829 |
85.43 |
87.08 |
84.71 |
87.00 |
+2.15 |
4,175 |
27,601 |
+316 |
Hover/Click |
Aug23 |
220829 |
84.44 |
86.28 |
84.44 |
86.14 |
+2.03 |
3,162 |
26,432 |
-27 |
Hover/Click |
Sep23 |
220829 |
83.71 |
85.49 |
82.81 |
85.33 |
+1.92 |
5,829 |
30,575 |
+181 |
Hover/Click |
Oct23 |
220829 |
84.58 |
84.58 |
82.64 |
84.58 |
+1.82 |
1,457 |
23,142 |
+100 |
Hover/Click |
Nov23 |
220829 |
83.87 |
83.87 |
82.06 |
83.87 |
+1.73 |
1,487 |
20,361 |
-4 |
Hover/Click |
Dec23 |
220829 |
80.97 |
83.51 |
80.87 |
83.19 |
+1.65 |
31,292 |
134,632 |
-60 |
Hover/Click |
Jan24 |
220829 |
82.46 |
82.46 |
80.78 |
82.46 |
+1.58 |
1,266 |
20,958 |
-337 |
Hover/Click |
Total Volume and Open Interest |
660,380 |
1,479,043 |
-14,431 |
|
e-miNY Crude Oil(NYM) |
Oct22 |
220829 |
92.925 |
97.375 |
92.300 |
97.000 |
+3.950 |
23,800 |
3,479 |
+105 |
|
Nov22 |
220829 |
92.125 |
96.425 |
91.800 |
96.200 |
+3.800 |
399 |
1,357 |
+42 |
|
Dec22 |
220829 |
91.225 |
95.025 |
91.225 |
95.025 |
+3.475 |
368 |
728 |
+123 |
|
Jan23 |
220829 |
90.575 |
93.725 |
90.575 |
93.725 |
+3.225 |
4 |
102 |
+0 |
|
Feb23 |
220829 |
89.750 |
92.375 |
89.750 |
92.375 |
+2.975 |
0 |
9 |
+0 |
|
Mar23 |
220829 |
88.550 |
91.100 |
88.400 |
91.100 |
+2.750 |
2 |
18 |
+0 |
|
Apr23 |
220829 |
89.950 |
89.950 |
89.950 |
89.950 |
+2.575 |
0 |
5 |
+0 |
|
May23 |
220829 |
88.875 |
88.875 |
88.875 |
88.875 |
+2.400 |
0 |
2 |
+0 |
|
Jun23 |
220829 |
87.425 |
87.900 |
87.425 |
87.900 |
+2.250 |
0 |
14 |
+0 |
|
Jul23 |
220829 |
84.700 |
87.000 |
84.700 |
87.000 |
+2.150 |
2 |
2 |
+1 |
|
Total Volume and Open Interest |
24,583 |
5,783 |
+273 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Sep22 |
220829 |
399.75 |
402.32 |
387.74 |
390.99 |
-9.77 |
21,594 |
17,298 |
-1,895 |
Hover/Click |
Oct22 |
220829 |
392.62 |
394.93 |
382.45 |
385.16 |
-8.36 |
52,586 |
77,737 |
+53 |
Hover/Click |
Nov22 |
220829 |
385.13 |
387.31 |
375.91 |
378.31 |
-7.08 |
33,183 |
32,687 |
+1,808 |
Hover/Click |
Dec22 |
220829 |
376.63 |
379.40 |
369.00 |
371.09 |
-5.80 |
25,020 |
39,522 |
+504 |
Hover/Click |
Jan23 |
220829 |
368.34 |
371.68 |
361.90 |
363.69 |
-4.89 |
13,053 |
21,820 |
-516 |
Hover/Click |
Feb23 |
220829 |
360.71 |
362.88 |
353.10 |
355.43 |
-3.85 |
7,463 |
14,770 |
+147 |
Hover/Click |
Mar23 |
220829 |
349.51 |
352.78 |
342.51 |
346.03 |
-2.79 |
6,166 |
18,742 |
-153 |
Hover/Click |
Apr23 |
220829 |
332.94 |
341.70 |
332.10 |
335.94 |
-1.91 |
3,431 |
22,598 |
-45 |
Hover/Click |
May23 |
220829 |
326.85 |
332.50 |
323.50 |
327.60 |
-1.20 |
2,261 |
6,727 |
+55 |
Hover/Click |
Jun23 |
220829 |
316.94 |
325.87 |
316.68 |
320.92 |
-0.65 |
3,090 |
14,074 |
-310 |
Hover/Click |
Jul23 |
220829 |
320.66 |
320.90 |
312.60 |
316.37 |
-0.15 |
1,019 |
2,902 |
+11 |
Hover/Click |
Aug23 |
220829 |
315.91 |
316.24 |
309.82 |
312.36 |
+0.38 |
803 |
1,887 |
+28 |
Hover/Click |
Sep23 |
220829 |
306.51 |
310.04 |
306.51 |
308.74 |
+0.69 |
526 |
1,917 |
-26 |
Hover/Click |
Oct23 |
220829 |
305.71 |
307.87 |
304.27 |
305.71 |
+0.94 |
535 |
1,114 |
-25 |
Hover/Click |
Total Volume and Open Interest |
171,805 |
291,848 |
-358 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Sep22 |
220829 |
283.98 |
288.85 |
278.50 |
287.76 |
+2.63 |
23,318 |
19,124 |
-5,632 |
Hover/Click |
Oct22 |
220829 |
267.10 |
272.59 |
262.69 |
271.61 |
+3.87 |
56,380 |
82,186 |
+1,267 |
Hover/Click |
Nov22 |
220829 |
258.45 |
266.46 |
256.54 |
265.79 |
+5.46 |
30,749 |
50,846 |
+1,947 |
Hover/Click |
Dec22 |
220829 |
252.75 |
261.53 |
251.78 |
261.00 |
+6.17 |
18,309 |
49,784 |
+606 |
Hover/Click |
Jan23 |
220829 |
253.40 |
257.91 |
248.95 |
257.46 |
+6.34 |
5,297 |
18,053 |
+415 |
Hover/Click |
Feb23 |
220829 |
247.25 |
255.60 |
247.25 |
255.39 |
+6.32 |
2,361 |
8,401 |
-106 |
Hover/Click |
Mar23 |
220829 |
248.83 |
255.57 |
248.30 |
255.45 |
+6.14 |
1,925 |
9,680 |
+203 |
Hover/Click |
Apr23 |
220829 |
265.10 |
271.24 |
264.70 |
271.03 |
+5.81 |
969 |
5,693 |
+27 |
Hover/Click |
May23 |
220829 |
264.24 |
270.00 |
263.77 |
269.98 |
+5.50 |
898 |
2,931 |
+45 |
Hover/Click |
Jun23 |
220829 |
266.08 |
267.58 |
266.08 |
267.51 |
+5.36 |
1,142 |
8,195 |
+331 |
Hover/Click |
Total Volume and Open Interest |
141,714 |
263,925 |
-854 |
|
e-miNY RBOB Gasoline(NYM) |
Sep22 |
220829 |
287.76 |
287.76 |
287.76 |
287.76 |
+2.63 |
1 |
1 |
-1 |
|
Oct22 |
220829 |
271.61 |
271.61 |
271.61 |
271.61 |
+3.87 |
|
|
|
|
Nov22 |
220829 |
265.79 |
265.79 |
265.79 |
265.79 |
+5.46 |
|
|
|
|
Dec22 |
220829 |
261.00 |
261.00 |
261.00 |
261.00 |
+6.17 |
|
|
|
|
Total Volume and Open Interest |
1 |
1 |
-1 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Sep22 |
220829 |
9.670 |
9.682 |
9.034 |
9.353 |
+0.057 |
25,827 |
10,794 |
-4,006 |
Hover/Click |
Oct22 |
220829 |
9.605 |
9.736 |
8.980 |
9.336 |
+0.067 |
56,511 |
117,315 |
-949 |
Hover/Click |
Nov22 |
220829 |
9.724 |
9.726 |
9.044 |
9.400 |
+0.068 |
18,582 |
125,438 |
+120 |
Hover/Click |
Dec22 |
220829 |
9.750 |
9.851 |
9.186 |
9.532 |
+0.059 |
11,544 |
70,189 |
+589 |
Hover/Click |
Jan23 |
220829 |
9.796 |
9.905 |
9.250 |
9.592 |
+0.053 |
12,020 |
85,023 |
+344 |
Hover/Click |
Feb23 |
220829 |
9.345 |
9.421 |
8.857 |
9.154 |
+0.062 |
5,620 |
36,923 |
-230 |
Hover/Click |
Mar23 |
220829 |
7.805 |
7.898 |
7.443 |
7.707 |
+0.090 |
6,187 |
59,250 |
+282 |
Hover/Click |
Apr23 |
220829 |
5.903 |
5.991 |
5.738 |
5.946 |
+0.098 |
6,485 |
73,197 |
+406 |
Hover/Click |
May23 |
220829 |
5.713 |
5.813 |
5.565 |
5.769 |
+0.100 |
4,596 |
75,182 |
+1,075 |
Hover/Click |
Jun23 |
220829 |
5.750 |
5.860 |
5.617 |
5.816 |
+0.098 |
2,026 |
23,649 |
+134 |
Hover/Click |
Jul23 |
220829 |
5.799 |
5.909 |
5.671 |
5.865 |
+0.099 |
1,330 |
25,189 |
-63 |
Hover/Click |
Aug23 |
220829 |
5.811 |
5.920 |
5.684 |
5.877 |
+0.099 |
738 |
18,569 |
-60 |
Hover/Click |
Sep23 |
220829 |
5.777 |
5.903 |
5.666 |
5.861 |
+0.098 |
1,137 |
21,076 |
+161 |
Hover/Click |
Oct23 |
220829 |
5.850 |
5.950 |
5.721 |
5.910 |
+0.097 |
2,515 |
53,070 |
+546 |
Hover/Click |
Nov23 |
220829 |
5.937 |
6.103 |
5.917 |
6.069 |
+0.104 |
389 |
14,073 |
+58 |
Hover/Click |
Dec23 |
220829 |
6.189 |
6.332 |
6.148 |
6.299 |
+0.105 |
236 |
12,578 |
+55 |
Hover/Click |
Total Volume and Open Interest |
158,061 |
973,423 |
-1,669 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Oct22 |
220829 |
100.67 |
105.48 |
100.16 |
105.09 |
+4.10 |
161,491 |
123,376 |
-16,153 |
Hover/Click |
Nov22 |
220829 |
98.96 |
103.22 |
98.25 |
102.93 |
+3.92 |
223,977 |
387,524 |
+4,300 |
Hover/Click |
Dec22 |
220829 |
97.27 |
101.17 |
96.60 |
100.94 |
+3.59 |
170,753 |
298,878 |
-2,567 |
Hover/Click |
Jan23 |
220829 |
95.34 |
99.28 |
95.14 |
99.11 |
+3.24 |
67,602 |
134,195 |
+2,626 |
Hover/Click |
Feb23 |
220829 |
94.06 |
97.60 |
94.06 |
97.47 |
+2.96 |
33,124 |
79,199 |
+1,936 |
Hover/Click |
Mar23 |
220829 |
92.84 |
96.18 |
92.67 |
96.07 |
+2.74 |
28,355 |
73,776 |
-2,180 |
Hover/Click |
Apr23 |
220829 |
92.02 |
94.93 |
92.02 |
94.87 |
+2.57 |
12,224 |
42,324 |
-1,118 |
Hover/Click |
May23 |
220829 |
91.50 |
93.89 |
91.23 |
93.83 |
+2.41 |
7,470 |
59,769 |
-320 |
Hover/Click |
Jun23 |
220829 |
90.11 |
92.97 |
90.05 |
92.88 |
+2.26 |
33,290 |
144,065 |
+596 |
Hover/Click |
Jul23 |
220829 |
91.91 |
92.11 |
91.91 |
92.08 |
+2.14 |
3,108 |
40,607 |
+59 |
Hover/Click |
Aug23 |
220829 |
90.18 |
91.31 |
90.18 |
91.31 |
+2.03 |
4,647 |
26,667 |
+1,564 |
Hover/Click |
Sep23 |
220829 |
89.69 |
90.59 |
89.69 |
90.59 |
+1.92 |
8,248 |
33,989 |
+511 |
Hover/Click |
Oct23 |
220829 |
89.93 |
89.93 |
89.93 |
89.93 |
+1.81 |
5,480 |
20,143 |
+1,122 |
Hover/Click |
Nov23 |
220829 |
89.26 |
89.26 |
89.26 |
89.26 |
+1.71 |
4,962 |
15,889 |
-873 |
Hover/Click |
Total Volume and Open Interest |
817,547 |
1,852,940 |
-11,711 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Sep22 |
220829 |
1183.75 |
1190.00 |
1151.75 |
1186.25 |
-7.75 |
37,889 |
77,705 |
-1,311 |
Hover/Click |
Oct22 |
220829 |
1164.00 |
1164.00 |
1126.25 |
1160.75 |
-4.75 |
65,882 |
102,741 |
-625 |
Hover/Click |
Nov22 |
220829 |
1118.00 |
1126.75 |
1091.75 |
1124.50 |
-3.00 |
30,499 |
57,550 |
+1,057 |
Hover/Click |
Dec22 |
220829 |
1077.25 |
1083.75 |
1051.00 |
1081.75 |
-1.25 |
42,143 |
71,213 |
+419 |
Hover/Click |
Jan23 |
220829 |
1051.50 |
1057.25 |
1026.00 |
1055.75 |
-0.75 |
15,459 |
38,589 |
-233 |
Hover/Click |
Feb23 |
220829 |
1027.25 |
1030.50 |
999.75 |
1029.00 |
unch |
8,968 |
20,403 |
-207 |
Hover/Click |
Mar23 |
220829 |
1001.50 |
1004.75 |
974.25 |
1003.50 |
+0.25 |
7,933 |
21,249 |
+651 |
Hover/Click |
Apr23 |
220829 |
978.00 |
980.75 |
951.00 |
979.75 |
+0.25 |
3,764 |
16,262 |
+1,111 |
Hover/Click |
May23 |
220829 |
954.75 |
965.50 |
936.75 |
965.50 |
+1.50 |
2,782 |
9,592 |
+693 |
Hover/Click |
Jun23 |
220829 |
950.50 |
955.00 |
925.25 |
954.50 |
+3.00 |
6,460 |
21,751 |
+126 |
Hover/Click |
Total Volume and Open Interest |
228,067 |
495,768 |
+2,017 |
|
Ethanol(CBOT) |
Sep22 |
220829 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Oct22 |
220829 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Nov22 |
220829 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Dec22 |
220829 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jan23 |
220829 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Feb23 |
220829 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Mar23 |
220829 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Apr23 |
220829 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Oct22 |
220829 |
92.78 |
97.39 |
92.78 |
97.01 |
+3.95 |
24,702 |
57,346 |
-5,606 |
Hover/Click |
Nov22 |
220829 |
92.64 |
96.47 |
92.60 |
96.19 |
+3.80 |
28,766 |
49,743 |
+596 |
Hover/Click |
Dec22 |
220829 |
92.00 |
95.25 |
91.71 |
95.03 |
+3.48 |
33,812 |
108,378 |
-419 |
Hover/Click |
Jan23 |
220829 |
91.07 |
93.73 |
90.73 |
93.73 |
+3.23 |
16,608 |
17,227 |
+157 |
Hover/Click |
Feb23 |
220829 |
89.84 |
92.37 |
89.84 |
92.37 |
+2.97 |
7,213 |
7,659 |
+256 |
Hover/Click |
Mar23 |
220829 |
88.90 |
91.10 |
88.57 |
91.10 |
+2.75 |
4,660 |
13,282 |
+315 |
Hover/Click |
Apr23 |
220829 |
88.60 |
89.94 |
88.60 |
89.94 |
+2.56 |
1,450 |
7,187 |
+165 |
Hover/Click |
May23 |
220829 |
88.88 |
88.88 |
88.88 |
88.88 |
+2.40 |
932 |
4,972 |
+45 |
Hover/Click |
Jun23 |
220829 |
87.37 |
87.91 |
87.37 |
87.91 |
+2.27 |
7,516 |
35,672 |
-911 |
Hover/Click |
Jul23 |
220829 |
87.00 |
87.00 |
87.00 |
87.00 |
+2.15 |
1,313 |
4,358 |
+365 |
Hover/Click |
Aug23 |
220829 |
86.14 |
86.14 |
86.14 |
86.14 |
+2.03 |
338 |
3,190 |
+165 |
Hover/Click |
Sep23 |
220829 |
85.33 |
85.33 |
85.33 |
85.33 |
+1.92 |
609 |
6,819 |
+50 |
Hover/Click |
Oct23 |
220829 |
84.58 |
84.58 |
84.58 |
84.58 |
+1.82 |
57 |
2,560 |
+50 |
Hover/Click |
Nov23 |
220829 |
83.87 |
83.87 |
83.87 |
83.87 |
+1.73 |
101 |
5,406 |
+50 |
Hover/Click |
Dec23 |
220829 |
81.40 |
83.19 |
81.40 |
83.19 |
+1.65 |
3,904 |
44,764 |
+753 |
Hover/Click |
Jan24 |
220829 |
82.46 |
82.46 |
82.46 |
82.46 |
+1.58 |
241 |
3,502 |
+105 |
Hover/Click |
Total Volume and Open Interest |
134,892 |
418,454 |
-3,026 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep22 |
220829 |
108.800 |
109.445 |
108.435 |
108.790 |
+0.040 |
21,603 |
55,863 |
+139 |
Hover/Click |
Dec22 |
220829 |
108.695 |
109.200 |
108.180 |
108.540 |
+0.090 |
477 |
1,370 |
+141 |
Hover/Click |
Mar23 |
220829 |
108.630 |
108.840 |
107.935 |
108.210 |
+0.060 |
4 |
51 |
+2 |
Hover/Click |
Total Volume and Open Interest |
22,084 |
57,284 |
+282 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep22 |
220829 |
68.87 |
69.27 |
68.42 |
69.02 |
+0.09 |
85,855 |
167,776 |
-2,337 |
Hover/Click |
Dec22 |
220829 |
68.92 |
69.35 |
68.51 |
69.10 |
+0.09 |
178 |
1,895 |
+8 |
Hover/Click |
Mar23 |
220829 |
69.06 |
69.37 |
68.59 |
69.15 |
+0.09 |
11 |
39 |
+6 |
Hover/Click |
Total Volume and Open Interest |
86,089 |
169,831 |
-2,321 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep22 |
220829 |
117.32 |
117.47 |
116.51 |
117.05 |
-0.42 |
92,936 |
241,450 |
+2,882 |
Hover/Click |
Dec22 |
220829 |
117.56 |
117.66 |
116.74 |
117.25 |
-0.43 |
1,452 |
7,528 |
+263 |
Hover/Click |
Mar23 |
220829 |
117.56 |
117.79 |
116.90 |
117.41 |
-0.40 |
1 |
429 |
-1 |
Hover/Click |
Total Volume and Open Interest |
94,553 |
249,793 |
+3,050 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep22 |
220829 |
76.68 |
76.96 |
76.45 |
76.87 |
+0.13 |
65,515 |
137,930 |
-392 |
Hover/Click |
Dec22 |
220829 |
76.62 |
76.94 |
76.45 |
76.86 |
+0.13 |
1,557 |
12,489 |
+96 |
Hover/Click |
Mar23 |
220829 |
76.50 |
76.97 |
76.50 |
76.89 |
+0.13 |
13 |
771 |
+3 |
Hover/Click |
Jun23 |
220829 |
76.90 |
76.96 |
76.51 |
76.90 |
+0.14 |
2 |
170 |
-1 |
Hover/Click |
Total Volume and Open Interest |
67,095 |
151,593 |
-289 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep22 |
220829 |
72.74 |
72.75 |
72.04 |
72.14 |
-0.76 |
122,224 |
233,215 |
-2,099 |
Hover/Click |
Dec22 |
220829 |
73.32 |
73.32 |
72.71 |
72.80 |
-0.76 |
824 |
3,664 |
+395 |
Hover/Click |
Mar23 |
220829 |
74.03 |
74.03 |
73.50 |
73.59 |
-0.75 |
2 |
1,040 |
+2 |
Hover/Click |
Total Volume and Open Interest |
123,097 |
239,338 |
-1,695 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep22 |
220829 |
103.70 |
103.70 |
103.16 |
103.37 |
-0.29 |
16,116 |
44,139 |
+150 |
Hover/Click |
Dec22 |
220829 |
104.40 |
104.49 |
103.98 |
104.19 |
-0.31 |
127 |
645 |
+31 |
Hover/Click |
Mar23 |
220829 |
104.93 |
105.11 |
104.93 |
105.04 |
-0.32 |
2 |
171 |
+0 |
Hover/Click |
Total Volume and Open Interest |
16,245 |
44,955 |
+181 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep22 |
220829 |
99.70 |
100.43 |
99.27 |
100.04 |
+0.26 |
219,088 |
689,748 |
-3,312 |
Hover/Click |
Dec22 |
220829 |
100.41 |
101.05 |
99.91 |
100.68 |
+0.25 |
5,014 |
11,632 |
-367 |
Hover/Click |
Mar23 |
220829 |
101.07 |
101.63 |
100.54 |
101.28 |
+0.21 |
213 |
3,246 |
+178 |
Hover/Click |
Total Volume and Open Interest |
227,816 |
718,792 |
-3,858 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Sep22 |
220829 |
497.88 |
498.75 |
494.25 |
497.63 |
-0.63 |
27,896 |
205,182 |
+1,338 |
Hover/Click |
Dec22 |
220829 |
487.75 |
490.00 |
485.75 |
488.75 |
-0.63 |
53 |
805 |
+28 |
Hover/Click |
Total Volume and Open Interest |
27,949 |
205,987 |
+1,366 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Sep22 |
220829 |
198.20 |
199.40 |
195.55 |
199.15 |
+2.00 |
9,883 |
33,145 |
-2,983 |
Hover/Click |
Oct22 |
220829 |
196.05 |
197.85 |
194.00 |
197.60 |
+1.95 |
4,830 |
7,932 |
+3,911 |
|
Nov22 |
220829 |
196.15 |
196.25 |
193.30 |
196.15 |
+1.90 |
4 |
231 |
+0 |
|
Dec22 |
220829 |
194.85 |
194.90 |
192.85 |
194.85 |
+1.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
14,717 |
41,308 |
+928 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep22 |
220829 |
137~190 |
137~200 |
136~080 |
136~180 |
-1~040 |
608,896 |
468,349 |
-318,059 |
Hover/Click |
Dec22 |
220829 |
137~020 |
137~020 |
135~230 |
136~010 |
-1~040 |
469,521 |
807,130 |
+331,408 |
Hover/Click |
Mar23 |
220829 |
135~300 |
135~310 |
135~300 |
135~310 |
-1~040 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,078,417 |
1,275,483 |
+13,349 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220829 |
117~145 |
117~145 |
116~265 |
117~010 |
-0~175 |
2,847,872 |
1,107,051 |
-1,012,128 |
Hover/Click |
Dec22 |
220829 |
117~160 |
117~175 |
116~285 |
117~035 |
-0~180 |
2,157,871 |
2,613,125 |
+1,121,376 |
Hover/Click |
Mar23 |
220829 |
117~035 |
117~035 |
117~035 |
117~035 |
-0~180 |
3 |
17 |
+3 |
Hover/Click |
Total Volume and Open Interest |
5,005,746 |
3,720,193 |
+109,251 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220829 |
111~000 |
111~034 |
110~220 |
110~272 |
-0~110 |
2,458,947 |
1,362,073 |
-1,154,877 |
Hover/Click |
Dec22 |
220829 |
111~010 |
111~032 |
110~226 |
110~284 |
-0~104 |
2,026,679 |
2,839,728 |
+1,137,110 |
Hover/Click |
Mar23 |
220829 |
111~000 |
111~000 |
111~000 |
111~000 |
-0~070 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
4,485,626 |
4,201,802 |
-17,767 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220829 |
104~113 |
104~123 |
104~067 |
104~102 |
-0~022 |
1,822,839 |
619,091 |
-863,381 |
Hover/Click |
Dec22 |
220829 |
104~083 |
104~096 |
104~032 |
104~072 |
-0~030 |
1,489,227 |
1,489,927 |
+728,575 |
Hover/Click |
Mar23 |
220829 |
104~120 |
104~120 |
104~090 |
104~090 |
-0~030 |
1 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
3,312,067 |
2,109,021 |
-134,806 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Sep22 |
220829 |
96.613 |
96.618 |
96.573 |
96.590 |
-0.035 |
112,060 |
1,112,806 |
+4,312 |
|
Dec22 |
220829 |
95.970 |
95.970 |
95.905 |
95.915 |
-0.070 |
144,561 |
1,716,137 |
+10,932 |
|
Mar23 |
220829 |
95.950 |
95.955 |
95.850 |
95.900 |
-0.060 |
116,322 |
1,046,070 |
+1,498 |
|
Jun23 |
220829 |
95.980 |
96.000 |
95.875 |
95.945 |
-0.060 |
91,924 |
814,643 |
-1,952 |
|
Sep23 |
220829 |
96.160 |
96.170 |
96.040 |
96.120 |
-0.060 |
87,999 |
797,704 |
+4,577 |
|
Dec23 |
220829 |
96.315 |
96.335 |
96.205 |
96.295 |
-0.055 |
82,633 |
963,238 |
-2,201 |
|
Mar24 |
220829 |
96.495 |
96.505 |
96.390 |
96.480 |
-0.050 |
85,746 |
436,729 |
-5,400 |
|
Jun24 |
220829 |
96.635 |
96.640 |
96.525 |
96.620 |
-0.045 |
65,992 |
400,151 |
-4,169 |
|
Sep24 |
220829 |
96.730 |
96.730 |
96.620 |
96.705 |
-0.055 |
41,254 |
433,681 |
+1,455 |
|
Dec24 |
220829 |
96.795 |
96.795 |
96.695 |
96.770 |
-0.065 |
39,901 |
680,016 |
+2,209 |
|
Mar25 |
220829 |
96.855 |
96.865 |
96.770 |
96.830 |
-0.075 |
24,994 |
241,712 |
-3,787 |
|
Jun25 |
220829 |
96.910 |
96.920 |
96.825 |
96.875 |
-0.080 |
23,698 |
155,138 |
-1,832 |
|
Sep25 |
220829 |
96.955 |
96.965 |
96.870 |
96.910 |
-0.085 |
29,546 |
125,737 |
-1,720 |
|
Dec25 |
220829 |
97.000 |
97.000 |
96.905 |
96.935 |
-0.095 |
28,014 |
154,888 |
+3,252 |
|
Mar26 |
220829 |
97.025 |
97.025 |
96.935 |
96.950 |
-0.105 |
18,969 |
69,491 |
+606 |
|
Jun26 |
220829 |
97.035 |
97.050 |
96.950 |
96.960 |
-0.110 |
19,131 |
80,906 |
-1,354 |
|
Sep26 |
220829 |
97.050 |
97.060 |
96.960 |
96.970 |
-0.115 |
13,848 |
109,938 |
-20 |
|
Dec26 |
220829 |
97.035 |
97.055 |
96.950 |
96.960 |
-0.115 |
21,834 |
68,697 |
-936 |
|
Total Volume and Open Interest |
1,090,146 |
9,629,634 |
+7,632 |
|
Ultra T-Bond(CBOT) |
Sep22 |
220829 |
151~06 |
151~06 |
149~09 |
149~26 |
-1~08 |
580,888 |
380,817 |
-363,209 |
|
Dec22 |
220829 |
150~30 |
150~30 |
149~03 |
149~20 |
-1~07 |
515,419 |
1,096,601 |
+375,930 |
|
Mar23 |
220829 |
149~20 |
149~20 |
149~20 |
149~20 |
-1~07 |
|
|
|
|
Total Volume and Open Interest |
1,096,307 |
1,477,418 |
+12,721 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep22 |
220829 |
126~210 |
126~245 |
125~265 |
126~025 |
-0~250 |
775,755 |
297,174 |
-441,568 |
|
Dec22 |
220829 |
126~005 |
126~025 |
125~055 |
125~135 |
-0~250 |
644,918 |
984,987 |
+439,127 |
|
Mar23 |
220829 |
125~135 |
125~135 |
125~135 |
125~135 |
-0~250 |
|
|
|
|
Total Volume and Open Interest |
1,420,673 |
1,282,161 |
-2,441 |
|
30 Day Federal Funds(CBOT) |
Aug22 |
220829 |
97.670 |
97.670 |
97.668 |
97.668 |
unch |
3,355 |
481,450 |
+2,945 |
|
Sep22 |
220829 |
97.465 |
97.470 |
97.455 |
97.460 |
-0.005 |
38,342 |
201,380 |
+176 |
|
Oct22 |
220829 |
97.010 |
97.010 |
96.975 |
96.980 |
-0.035 |
74,084 |
313,160 |
+8,720 |
|
Nov22 |
220829 |
96.600 |
96.600 |
96.550 |
96.550 |
-0.050 |
58,885 |
253,460 |
+10,359 |
|
Dec22 |
220829 |
96.440 |
96.440 |
96.385 |
96.385 |
-0.060 |
21,399 |
97,412 |
+3,485 |
|
Jan23 |
220829 |
96.345 |
96.345 |
96.285 |
96.285 |
-0.070 |
39,407 |
199,062 |
+2,610 |
|
Total Volume and Open Interest |
287,422 |
1,835,333 |
+29,122 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Sep22 |
220829 |
149.60 |
149.73 |
149.11 |
149.16 |
-0.44 |
1,299 |
13,886 |
+241 |
Hover/Click |
Dec22 |
220829 |
148.71 |
148.71 |
148.58 |
148.62 |
-0.44 |
0 |
4 |
+0 |
Hover/Click |
Mar23 |
220829 |
147.08 |
147.08 |
147.08 |
147.08 |
-0.44 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,299 |
13,890 |
+241 |
|
Euro-Buxl(EUREX) |
Sep22 |
220829 |
166.34 |
167.78 |
164.44 |
165.94 |
-2.12 |
77,696 |
239,871 |
+14,060 |
|
Dec22 |
220829 |
164.50 |
165.82 |
163.00 |
164.28 |
-2.16 |
10,699 |
24,344 |
+10,056 |
|
Mar23 |
220829 |
160.94 |
160.94 |
160.94 |
160.94 |
-2.12 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
88,395 |
264,216 |
+24,116 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep22 |
220829 |
148.95 |
148.99 |
147.92 |
148.61 |
-1.35 |
608,132 |
1,361,615 |
+19,028 |
Hover/Click |
Dec22 |
220829 |
146.74 |
146.74 |
145.52 |
146.19 |
-1.37 |
12,925 |
56,338 |
+6,388 |
Hover/Click |
Mar23 |
220829 |
145.66 |
145.66 |
145.66 |
145.66 |
-1.35 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
621,057 |
1,417,953 |
+25,416 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep22 |
220829 |
123.51 |
123.73 |
123.12 |
123.57 |
-0.69 |
438,848 |
1,659,375 |
-3,007 |
Hover/Click |
Dec22 |
220829 |
123.25 |
123.39 |
122.81 |
123.23 |
-0.75 |
12,152 |
84,249 |
+9,524 |
Hover/Click |
Mar23 |
220829 |
121.26 |
121.26 |
121.26 |
121.26 |
-0.69 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
451,000 |
1,743,624 |
+6,517 |
|
Euro-Schatz(EUREX) |
Sep22 |
220829 |
108.85 |
108.89 |
108.68 |
108.85 |
-0.21 |
453,593 |
2,443,192 |
+14,902 |
|
Dec22 |
220829 |
108.30 |
108.38 |
108.17 |
108.32 |
-0.25 |
20,514 |
100,724 |
+17,553 |
|
Mar23 |
220829 |
108.41 |
108.41 |
108.41 |
108.41 |
-0.21 |
|
|
|
|
Total Volume and Open Interest |
474,107 |
2,543,916 |
+32,455 |
|
3-Mth Euribor(EUREX) |
Sep22 |
220829 |
99.100 |
99.100 |
99.100 |
99.100 |
-0.050 |
0 |
1,186 |
+0 |
|
Dec22 |
220829 |
98.230 |
98.230 |
98.230 |
98.230 |
-0.160 |
0 |
183 |
+0 |
|
Mar23 |
220829 |
97.810 |
97.810 |
97.810 |
97.810 |
-0.195 |
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 |
220829 |
99.090 |
99.115 |
99.065 |
99.100 |
-0.050 |
100,723 |
597,896 |
+4,211 |
|
Dec22 |
220829 |
98.300 |
98.300 |
98.150 |
98.230 |
-0.160 |
182,648 |
824,403 |
+8,827 |
|
Mar23 |
220829 |
97.900 |
97.900 |
97.730 |
97.815 |
-0.190 |
147,212 |
717,720 |
+790 |
|
Total Volume and Open Interest |
1,191,865 |
4,770,985 |
-1,100 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep22 |
220829 |
97.41 |
97.42 |
97.37 |
97.40 |
-0.02 |
14,104 |
188,563 |
-4,224 |
|
Dec22 |
220829 |
96.57 |
96.58 |
96.44 |
96.47 |
-0.10 |
38,249 |
215,763 |
-6,897 |
|
Mar23 |
220829 |
96.17 |
96.19 |
95.98 |
96.03 |
-0.15 |
11,813 |
122,535 |
-2,618 |
|
Jun23 |
220829 |
96.01 |
96.04 |
95.77 |
95.83 |
-0.19 |
8,051 |
95,048 |
-309 |
|
Sep23 |
220829 |
96.03 |
96.05 |
95.78 |
95.84 |
-0.20 |
8,574 |
119,280 |
-1,183 |
|
Dec23 |
220829 |
96.10 |
96.12 |
95.84 |
95.90 |
-0.20 |
5,516 |
79,725 |
+757 |
|
Mar24 |
220829 |
96.17 |
96.18 |
95.94 |
95.98 |
-0.19 |
4,316 |
62,047 |
+419 |
|
Jun24 |
220829 |
96.20 |
96.22 |
95.96 |
96.01 |
-0.19 |
2,222 |
59,082 |
+101 |
|
Sep24 |
220829 |
96.06 |
96.06 |
96.02 |
96.04 |
-0.18 |
8 |
616 |
+8 |
|
Dec24 |
220829 |
96.06 |
96.06 |
96.06 |
96.06 |
-0.18 |
0 |
217 |
+0 |
|
Total Volume and Open Interest |
92,853 |
943,154 |
-13,946 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep22 |
220829 |
96.40 |
96.42 |
96.27 |
96.32 |
-0.09 |
147,543 |
1,048,260 |
+8,166 |
|
Dec22 |
220829 |
96.37 |
96.37 |
96.28 |
96.28 |
-0.10 |
30 |
97 |
+30 |
|
Total Volume and Open Interest |
147,573 |
1,048,357 |
+8,196 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep22 |
220829 |
96.71 |
96.74 |
96.52 |
96.57 |
-0.15 |
163,031 |
873,713 |
+11,426 |
|
Dec22 |
220829 |
96.47 |
96.47 |
96.47 |
96.47 |
-0.15 |
2 |
2 |
+2 |
|
Total Volume and Open Interest |
163,033 |
873,715 |
+11,428 |
|
Gold(CMX) |
Weekly |
Monthly |
Aug22 |
220829 |
1732.4 |
1741.2 |
1732.1 |
1736.6 |
+0.5 |
172 |
222 |
-342 |
Hover/Click |
Oct22 |
220829 |
1740.1 |
1748.6 |
1722.5 |
1740.5 |
-0.1 |
4,945 |
38,787 |
-1,752 |
Hover/Click |
Dec22 |
220829 |
1748.4 |
1757.9 |
1731.4 |
1749.7 |
-0.1 |
117,570 |
377,211 |
-1,006 |
Hover/Click |
Feb23 |
220829 |
1761.2 |
1770.3 |
1744.2 |
1762.6 |
-0.2 |
918 |
24,275 |
+624 |
Hover/Click |
Apr23 |
220829 |
1769.4 |
1781.2 |
1758.0 |
1774.9 |
-0.1 |
322 |
7,085 |
+26 |
Hover/Click |
Jun23 |
220829 |
1778.0 |
1789.8 |
1770.9 |
1787.1 |
-0.1 |
46 |
4,243 |
-11 |
Hover/Click |
Aug23 |
220829 |
1798.2 |
1798.9 |
1798.2 |
1798.9 |
-0.1 |
17 |
1,121 |
+8 |
Hover/Click |
Oct23 |
220829 |
1810.5 |
1810.5 |
1810.5 |
1810.5 |
-0.1 |
0 |
52 |
+0 |
Hover/Click |
Dec23 |
220829 |
1821.9 |
1821.9 |
1821.9 |
1821.9 |
+0.4 |
0 |
1,013 |
+0 |
Hover/Click |
Feb24 |
220829 |
1832.8 |
1832.8 |
1832.8 |
1832.8 |
+0.4 |
|
|
|
Hover/Click |
Apr24 |
220829 |
1841.8 |
1841.8 |
1841.8 |
1841.8 |
+0.4 |
|
|
|
Hover/Click |
Jun24 |
220829 |
1850.7 |
1850.7 |
1850.7 |
1850.7 |
+0.4 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
124,731 |
457,023 |
-2,593 |
|
Silver(CMX) |
Weekly |
Monthly |
Sep22 |
220829 |
1877.0 |
1877.0 |
1830.0 |
1855.7 |
-18.9 |
46,313 |
21,364 |
-10,605 |
Hover/Click |
Dec22 |
220829 |
1881.0 |
1883.0 |
1840.0 |
1867.0 |
-15.5 |
26,697 |
105,762 |
+6,543 |
Hover/Click |
Mar23 |
220829 |
1890.0 |
1893.5 |
1856.0 |
1883.5 |
-14.9 |
1,260 |
6,775 |
+353 |
Hover/Click |
May23 |
220829 |
1898.2 |
1898.2 |
1875.0 |
1898.2 |
-15.0 |
66 |
1,317 |
-7 |
Hover/Click |
Jul23 |
220829 |
1912.7 |
1912.7 |
1912.7 |
1912.7 |
-15.0 |
5 |
203 |
+3 |
Hover/Click |
Sep23 |
220829 |
1924.0 |
1928.0 |
1924.0 |
1928.0 |
-15.0 |
2 |
94 |
+0 |
Hover/Click |
Dec23 |
220829 |
1949.0 |
1949.0 |
1949.0 |
1949.0 |
-15.0 |
2 |
190 |
+1 |
Hover/Click |
Total Volume and Open Interest |
74,989 |
137,098 |
-3,600 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct22 |
220829 |
852.0 |
861.7 |
835.3 |
854.3 |
-1.0 |
10,977 |
56,125 |
-345 |
Hover/Click |
Jan23 |
220829 |
853.1 |
864.8 |
840.0 |
858.8 |
-0.9 |
1,438 |
8,630 |
+1,111 |
Hover/Click |
Apr23 |
220829 |
850.3 |
866.8 |
847.2 |
861.4 |
-0.9 |
16 |
340 |
+2 |
Hover/Click |
Jul23 |
220829 |
867.5 |
867.5 |
867.5 |
867.5 |
-1.1 |
0 |
39 |
+0 |
Hover/Click |
Total Volume and Open Interest |
12,431 |
65,142 |
+768 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep22 |
220829 |
2106.50 |
2153.00 |
2090.00 |
2124.80 |
+2.90 |
2,871 |
1,618 |
-872 |
Hover/Click |
Dec22 |
220829 |
2116.00 |
2165.00 |
2096.00 |
2130.30 |
-2.40 |
1,970 |
5,070 |
+109 |
Hover/Click |
Mar23 |
220829 |
2124.00 |
2144.00 |
2124.00 |
2130.20 |
-2.40 |
12 |
16 |
+10 |
Hover/Click |
Total Volume and Open Interest |
4,854 |
6,705 |
-754 |
|
Copper(CMX) |
Weekly |
Monthly |
Sep22 |
220829 |
369.35 |
370.10 |
356.25 |
361.20 |
-8.50 |
48,761 |
22,211 |
-8,327 |
Hover/Click |
Dec22 |
220829 |
370.00 |
370.10 |
356.30 |
361.05 |
-8.65 |
34,064 |
96,946 |
+3,710 |
Hover/Click |
Mar23 |
220829 |
370.15 |
370.15 |
356.65 |
361.40 |
-8.45 |
4,340 |
28,580 |
+524 |
Hover/Click |
May23 |
220829 |
369.80 |
369.80 |
356.95 |
361.40 |
-8.35 |
435 |
6,228 |
+186 |
Hover/Click |
Jul23 |
220829 |
361.70 |
361.75 |
360.70 |
361.35 |
-8.25 |
29 |
592 |
-3 |
Hover/Click |
Total Volume and Open Interest |
89,056 |
163,895 |
-3,863 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep22 |
220829 |
32040 |
32301 |
31926 |
32075 |
-188 |
166,899 |
77,765 |
-880 |
Hover/Click |
Dec22 |
220829 |
32082 |
32387 |
32035 |
32169 |
-194 |
352 |
933 |
+15 |
Hover/Click |
Mar23 |
220829 |
32289 |
32289 |
32224 |
32289 |
-178 |
4 |
14 |
+3 |
Hover/Click |
Jun23 |
220829 |
32426 |
32426 |
32426 |
32426 |
-188 |
2 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
167,257 |
78,721 |
-862 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep22 |
220829 |
4024.00 |
4064.00 |
4006.75 |
4031.25 |
-28.25 |
1,635,476 |
2,252,112 |
+12,587 |
Hover/Click |
Dec22 |
220829 |
4045.00 |
4081.00 |
4023.75 |
4048.50 |
-28.25 |
4,281 |
72,606 |
+1,612 |
Hover/Click |
Mar23 |
220829 |
4079.75 |
4108.00 |
4050.50 |
4075.75 |
-27.75 |
69 |
7,491 |
+11 |
Hover/Click |
Jun23 |
220829 |
4088.00 |
4121.50 |
4088.00 |
4102.75 |
-27.75 |
72 |
1,722 |
+71 |
Hover/Click |
Total Volume and Open Interest |
1,639,898 |
2,336,160 |
+14,281 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep22 |
220829 |
12485.00 |
12610.25 |
12401.50 |
12492.75 |
-127.75 |
543,666 |
256,288 |
-1,198 |
Hover/Click |
Dec22 |
220829 |
12590.00 |
12681.50 |
12479.25 |
12567.50 |
-129.50 |
1,186 |
4,836 |
-36 |
Hover/Click |
Mar23 |
220829 |
12600.50 |
12781.25 |
12600.50 |
12677.00 |
-128.00 |
16 |
136 |
+5 |
Hover/Click |
Total Volume and Open Interest |
544,868 |
261,269 |
-1,229 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep22 |
220829 |
2492.60 |
2503.60 |
2466.40 |
2481.80 |
-17.30 |
8,623 |
48,684 |
-220 |
Hover/Click |
Dec22 |
220829 |
2478.40 |
2509.40 |
2478.40 |
2490.60 |
-17.60 |
0 |
5 |
+0 |
Hover/Click |
Mar23 |
220829 |
2494.40 |
2494.40 |
2494.40 |
2494.40 |
-17.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
8,623 |
48,689 |
-220 |
|
Volatility Index(CBOE) |
Aug22 |
220817 |
20.00 |
20.75 |
19.80 |
20.11 |
+0.11 |
45,409 |
40,511 |
-10,776 |
|
Sep22 |
220829 |
26.45 |
27.15 |
25.70 |
26.03 |
-0.15 |
62,870 |
167,887 |
-5,861 |
|
Oct22 |
220829 |
27.35 |
28.00 |
26.77 |
27.00 |
-0.17 |
34,250 |
72,542 |
+5,502 |
|
Nov22 |
220829 |
27.65 |
28.15 |
27.21 |
27.40 |
-0.15 |
9,521 |
34,670 |
+781 |
|
Total Volume and Open Interest |
119,002 |
351,523 |
+1,798 |
|
S & P 600(CME) |
Sep22 |
220829 |
1214.50 |
1214.50 |
1214.50 |
1214.50 |
-11.90 |
|
|
|
|
Dec22 |
220829 |
1217.50 |
1217.50 |
1217.50 |
1217.50 |
-12.00 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep22 |
220829 |
1882.70 |
1900.30 |
1871.70 |
1882.70 |
-16.60 |
157,810 |
510,715 |
-1,442 |
Hover/Click |
Dec22 |
220829 |
1884.80 |
1906.10 |
1879.00 |
1889.30 |
-17.00 |
172 |
5,324 |
+47 |
Hover/Click |
Mar23 |
220829 |
1899.80 |
1899.80 |
1899.80 |
1899.80 |
-17.40 |
0 |
10 |
+0 |
Hover/Click |
Total Volume and Open Interest |
157,982 |
516,049 |
-1,395 |
|
Nikkei 225(CME) |
Sep22 |
220829 |
28010 |
28155 |
27770 |
28035 |
-190 |
2,448 |
14,259 |
+16 |
|
Dec22 |
220829 |
27780 |
27985 |
27625 |
27875 |
-190 |
28 |
168 |
+20 |
|
Total Volume and Open Interest |
2,476 |
14,427 |
+36 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Sep22 |
220829 |
28645 |
28750 |
27765 |
27920 |
-650 |
41,720 |
129,102 |
-420 |
|
Dec22 |
220829 |
28390 |
28390 |
27540 |
27695 |
-645 |
1,828 |
14,619 |
+279 |
|
Mar23 |
220829 |
27635 |
27635 |
27635 |
27635 |
-645 |
0 |
346 |
+0 |
|
Total Volume and Open Interest |
43,548 |
160,143 |
-141 |
|
Nikkei 225 Mini(JPX) |
Sep22 |
220829 |
27865 |
27950 |
27765 |
27910 |
-700 |
318,263 |
450,532 |
-6,346 |
|
Dec22 |
220829 |
28415 |
28515 |
27530 |
27680 |
-600 |
33,965 |
27,566 |
-851 |
|
Mar23 |
220829 |
28315 |
28450 |
27475 |
27610 |
-600 |
442 |
2,629 |
+30 |
|
Total Volume and Open Interest |
417,251 |
510,515 |
-7,241 |
|
Nikkei 225(JPX) |
Sep22 |
220829 |
27870 |
27950 |
27760 |
27910 |
-700 |
24,939 |
230,234 |
-581 |
|
Dec22 |
220829 |
27640 |
27720 |
27540 |
27680 |
-690 |
209 |
38,670 |
-188 |
|
Mar23 |
220829 |
27540 |
27630 |
27480 |
27610 |
-700 |
11 |
8,029 |
+2 |
|
Total Volume and Open Interest |
25,164 |
329,309 |
+1,077 |
|
Nikkei 225(CME) Yen |
Sep22 |
220829 |
28000 |
28155 |
27765 |
28035 |
-185 |
24,797 |
57,844 |
+1,818 |
|
Dec22 |
220829 |
27700 |
27900 |
27565 |
27805 |
-185 |
23 |
176 |
+20 |
|
Mar23 |
220829 |
27770 |
27770 |
27770 |
27770 |
-180 |
|
|
|
|
Total Volume and Open Interest |
24,820 |
58,020 |
+1,838 |
|
Nikkei 225(CME) e-Mini Yen |
Sep22 |
220829 |
28040 |
28040 |
28040 |
28040 |
-180 |
|
|
|
|
Dec22 |
220829 |
27810 |
27810 |
27810 |
27810 |
-180 |
|
|
|
|
Mar23 |
220829 |
27770 |
27770 |
27770 |
27770 |
-180 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Sep22 |
220829 |
6186.5 |
6253.5 |
6151.0 |
6221.5 |
-52.0 |
46,268 |
228,709 |
-5,652 |
|
Oct22 |
220829 |
6169.0 |
6215.5 |
6147.5 |
6215.5 |
-52.0 |
0 |
85 |
+39 |
|
Nov22 |
220829 |
6217.0 |
6217.0 |
6217.0 |
6217.0 |
-52.0 |
|
|
|
|
Dec22 |
220829 |
6169.0 |
6214.0 |
6155.0 |
6214.0 |
-48.5 |
0 |
14,551 |
-2 |
|
Mar23 |
220829 |
6193.0 |
6227.5 |
6190.0 |
6227.5 |
-47.5 |
0 |
3 |
+0 |
|
Jun23 |
220829 |
6129.5 |
6129.5 |
6129.5 |
6129.5 |
-47.0 |
|
|
|
|
Total Volume and Open Interest |
46,268 |
243,351 |
-5,615 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Aug22 |
220829 |
20138 |
20672 |
19857 |
20028 |
-98 |
113,934 |
102,708 |
-13,754 |
|
Sep22 |
220829 |
20084 |
20584 |
19765 |
19942 |
-93 |
25,866 |
40,030 |
+12,020 |
|
Oct22 |
220829 |
20238 |
20238 |
19830 |
19927 |
-144 |
2 |
5 |
+0 |
|
Total Volume and Open Interest |
140,241 |
156,674 |
-1,652 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep22 |
220829 |
12793.0 |
12944.0 |
12701.0 |
12884.0 |
-81.0 |
50,899 |
100,284 |
-721 |
|
Dec22 |
220829 |
12750.0 |
12942.0 |
12750.0 |
12900.0 |
-82.0 |
22 |
229 |
+1 |
|
Mar23 |
220829 |
12830.0 |
12960.0 |
12830.0 |
12960.0 |
-75.0 |
1 |
30 |
+1 |
|
Total Volume and Open Interest |
50,922 |
100,550 |
-719 |
|
Mini-DAX(EUREX) |
Sep22 |
220829 |
12796.0 |
12943.0 |
12701.0 |
12884.0 |
-81.0 |
27,872 |
17,174 |
-298 |
|
Dec22 |
220829 |
12771.0 |
12938.0 |
12749.0 |
12900.0 |
-82.0 |
109 |
190 |
+26 |
|
Mar23 |
220829 |
12960.0 |
12960.0 |
12960.0 |
12960.0 |
-75.0 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
27,981 |
17,366 |
-272 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep22 |
220829 |
3553 |
3585 |
3530 |
3567 |
-31 |
657,063 |
4,426,861 |
-19,556 |
|
Dec22 |
220829 |
3552 |
3574 |
3526 |
3559 |
-31 |
21,484 |
306,175 |
-4,523 |
|
Mar23 |
220829 |
3559 |
3559 |
3559 |
3559 |
-30 |
10 |
6,267 |
+0 |
|
Total Volume and Open Interest |
678,557 |
4,749,747 |
-24,079 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep22 |
220829 |
10828 |
10938 |
10803 |
10903 |
-24 |
26,079 |
176,131 |
-1,317 |
|
Dec22 |
220829 |
10810 |
10928 |
10810 |
10898 |
-23 |
5 |
1,125 |
-7 |
|
Mar23 |
220829 |
10815 |
10815 |
10815 |
10815 |
-20 |
|
|
|
|
Total Volume and Open Interest |
26,084 |
177,256 |
-1,324 |
|
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 |
220829 |
7023.0 |
7049.0 |
6856.0 |
6878.0 |
-148.0 |
38,581 |
241,540 |
+980 |
|
Dec22 |
220829 |
6886.0 |
6886.0 |
6886.0 |
6886.0 |
-150.0 |
0 |
526 |
+0 |
|
Mar23 |
220829 |
6819.0 |
6819.0 |
6819.0 |
6819.0 |
-150.0 |
|
|
|
|
Total Volume and Open Interest |
38,581 |
242,126 |
+980 |
|
FTSE MIB(ISE) |
Sep22 |
220829 |
21605.00 |
21950.00 |
21375.00 |
21838.00 |
-85.00 |
14,048 |
91,958 |
-541 |
|
Dec22 |
220829 |
21770.00 |
21780.00 |
21245.00 |
21696.00 |
-82.00 |
34 |
1,102 |
+23 |
|
Mar23 |
220829 |
21549.00 |
21549.00 |
21549.00 |
21549.00 |
-114.00 |
|
|
|
|
Total Volume and Open Interest |
14,082 |
93,060 |
-518 |
|
KOSPI 200(KFE) |
Sep22 |
220829 |
315.90 |
317.25 |
315.35 |
315.70 |
-8.80 |
218,746 |
302,154 |
+357 |
|
Dec22 |
220829 |
317.35 |
318.35 |
316.55 |
317.10 |
-8.30 |
1,381 |
21,362 |
+501 |
|
Mar23 |
220829 |
314.50 |
315.40 |
314.50 |
314.80 |
-8.00 |
16 |
4,819 |
+2 |
|
Total Volume and Open Interest |
220,143 |
351,820 |
+1,591 |
|
GSCI(CME) |
Weekly |
Monthly |
Sep22 |
220829 |
691.30 |
699.65 |
691.30 |
698.20 |
+9.45 |
3 |
1,778 |
+3 |
|
Oct22 |
220829 |
700.70 |
700.70 |
681.40 |
700.70 |
+9.45 |
|
|
|
|
Nov22 |
220829 |
703.20 |
703.20 |
703.20 |
703.20 |
+14.45 |
|
|
|
|
Total Volume and Open Interest |
3 |
1,778 |
+3 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|