|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue August 30, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220830 |
1534.50 |
1538.50 |
1480.00 |
1513.00 |
-21.75 |
14,850 |
7,712 |
-11,948 |
Hover/Click |
|
Nov22 |
220830 |
1437.75 |
1440.00 |
1408.25 |
1432.50 |
-5.25 |
95,204 |
315,851 |
+4,310 |
Hover/Click |
|
Jan23 |
220830 |
1442.00 |
1445.25 |
1413.75 |
1437.50 |
-5.50 |
19,059 |
89,319 |
+521 |
Hover/Click |
|
Mar23 |
220830 |
1445.00 |
1445.75 |
1416.00 |
1439.25 |
-4.75 |
10,627 |
69,247 |
+102 |
Hover/Click |
|
May23 |
220830 |
1446.00 |
1446.00 |
1417.00 |
1440.50 |
-3.75 |
7,247 |
50,318 |
+574 |
Hover/Click |
|
Jul23 |
220830 |
1442.25 |
1443.00 |
1415.50 |
1438.50 |
-3.75 |
4,975 |
42,959 |
+46 |
Hover/Click |
|
Aug23 |
220830 |
1402.50 |
1423.25 |
1398.50 |
1419.50 |
-3.25 |
279 |
1,314 |
+53 |
Hover/Click |
|
Sep23 |
220830 |
1365.00 |
1377.50 |
1365.00 |
1377.50 |
-1.00 |
50 |
987 |
+8 |
Hover/Click |
|
Nov23 |
220830 |
1360.00 |
1361.25 |
1339.25 |
1360.75 |
-1.25 |
2,681 |
24,796 |
+1,021 |
Hover/Click |
|
Jan24 |
220830 |
1348.00 |
1363.75 |
1348.00 |
1363.75 |
-1.25 |
1 |
800 |
-1 |
Hover/Click |
|
Mar24 |
220830 |
1357.00 |
1357.00 |
1357.00 |
1357.00 |
-1.00 |
0 |
327 |
+0 |
Hover/Click |
|
May24 |
220830 |
1353.75 |
1353.75 |
1353.75 |
1353.75 |
-0.75 |
0 |
942 |
+0 |
Hover/Click |
|
Jul24 |
220830 |
1352.00 |
1352.00 |
1352.00 |
1352.00 |
-1.25 |
0 |
118 |
+0 |
Hover/Click |
|
Aug24 |
220830 |
1341.50 |
1341.50 |
1341.50 |
1341.50 |
-1.25 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
154,977 |
605,576 |
-5,311 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220830 |
480.10 |
482.00 |
451.70 |
462.40 |
-16.00 |
31,910 |
18,827 |
-11,013 |
Hover/Click |
|
Oct22 |
220830 |
433.60 |
433.60 |
423.50 |
429.80 |
-3.80 |
34,056 |
52,050 |
+434 |
Hover/Click |
|
Dec22 |
220830 |
427.10 |
427.40 |
417.30 |
424.50 |
-2.60 |
52,260 |
196,488 |
-1,432 |
Hover/Click |
|
Jan23 |
220830 |
421.70 |
422.00 |
412.00 |
418.90 |
-2.90 |
13,033 |
53,949 |
-685 |
Hover/Click |
|
Mar23 |
220830 |
412.20 |
412.20 |
403.90 |
409.80 |
-3.50 |
8,766 |
37,840 |
+295 |
Hover/Click |
|
May23 |
220830 |
408.10 |
408.10 |
400.20 |
405.80 |
-3.30 |
4,384 |
19,546 |
+435 |
Hover/Click |
|
Jul23 |
220830 |
408.20 |
408.20 |
399.50 |
405.10 |
-3.10 |
2,993 |
13,327 |
+230 |
Hover/Click |
|
Aug23 |
220830 |
398.10 |
401.60 |
396.60 |
401.60 |
-2.90 |
253 |
2,483 |
+59 |
Hover/Click |
|
Sep23 |
220830 |
393.90 |
396.50 |
391.50 |
396.50 |
-2.50 |
103 |
2,180 |
+10 |
Hover/Click |
|
Oct23 |
220830 |
386.70 |
389.70 |
384.90 |
389.70 |
-2.30 |
135 |
1,298 |
+40 |
Hover/Click |
| Total Volume and Open Interest |
148,174 |
402,666 |
-11,508 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220830 |
70.98 |
71.15 |
69.66 |
70.79 |
-0.19 |
35,057 |
13,865 |
-12,578 |
Hover/Click |
|
Oct22 |
220830 |
67.65 |
67.85 |
66.54 |
67.69 |
+0.04 |
41,605 |
55,424 |
+5,355 |
Hover/Click |
|
Dec22 |
220830 |
66.40 |
66.55 |
65.21 |
66.35 |
-0.09 |
54,591 |
143,298 |
-148 |
Hover/Click |
|
Jan23 |
220830 |
65.70 |
65.72 |
64.39 |
65.52 |
-0.12 |
12,473 |
50,162 |
+598 |
Hover/Click |
|
Mar23 |
220830 |
64.77 |
64.77 |
63.63 |
64.61 |
-0.15 |
11,679 |
40,644 |
+754 |
Hover/Click |
|
May23 |
220830 |
64.04 |
64.09 |
62.77 |
63.84 |
-0.15 |
4,846 |
36,489 |
+323 |
Hover/Click |
|
Jul23 |
220830 |
63.12 |
63.12 |
61.98 |
62.97 |
-0.14 |
5,479 |
36,085 |
-372 |
Hover/Click |
|
Aug23 |
220830 |
61.01 |
62.20 |
60.95 |
62.02 |
-0.06 |
712 |
2,455 |
-71 |
Hover/Click |
|
Sep23 |
220830 |
60.00 |
61.29 |
60.00 |
61.17 |
+0.04 |
464 |
1,780 |
-25 |
Hover/Click |
|
Oct23 |
220830 |
59.50 |
60.36 |
59.19 |
60.36 |
+0.13 |
435 |
1,835 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
168,180 |
394,421 |
-6,133 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov22 |
220830 |
835.0 |
848.7 |
818.0 |
843.8 |
+5.3 |
9,340 |
79,342 |
+0 |
Hover/Click |
|
Jan23 |
220830 |
844.0 |
856.7 |
824.8 |
851.8 |
+6.0 |
5,058 |
46,196 |
+135 |
Hover/Click |
|
Mar23 |
220830 |
849.8 |
862.3 |
830.2 |
857.5 |
+6.0 |
3,371 |
20,520 |
+1,214 |
Hover/Click |
|
May23 |
220830 |
851.4 |
862.7 |
833.2 |
857.9 |
+4.9 |
1,373 |
13,317 |
+486 |
Hover/Click |
|
Jul23 |
220830 |
852.0 |
862.5 |
834.9 |
857.2 |
+4.2 |
362 |
7,008 |
+175 |
Hover/Click |
| Total Volume and Open Interest |
19,807 |
174,616 |
+2,253 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220830 |
681.25 |
682.75 |
671.25 |
679.75 |
-4.00 |
75,544 |
69,763 |
-33,744 |
Hover/Click |
|
Dec22 |
220830 |
681.25 |
682.75 |
671.00 |
677.25 |
-5.75 |
147,031 |
725,795 |
+6,904 |
Hover/Click |
|
Mar23 |
220830 |
686.25 |
687.50 |
676.00 |
683.25 |
-4.50 |
24,581 |
175,408 |
+1,405 |
Hover/Click |
|
May23 |
220830 |
686.50 |
687.50 |
676.75 |
684.50 |
-3.50 |
10,226 |
84,840 |
+1,759 |
Hover/Click |
|
Jul23 |
220830 |
682.00 |
682.50 |
672.25 |
679.75 |
-3.25 |
12,529 |
108,653 |
-553 |
Hover/Click |
|
Sep23 |
220830 |
636.50 |
636.50 |
630.25 |
635.25 |
-1.50 |
3,098 |
33,795 |
+545 |
Hover/Click |
|
Dec23 |
220830 |
623.00 |
624.00 |
617.50 |
622.50 |
-0.75 |
7,015 |
80,213 |
+1,681 |
Hover/Click |
|
Mar24 |
220830 |
630.50 |
630.75 |
625.00 |
629.75 |
-0.75 |
255 |
3,528 |
+77 |
Hover/Click |
|
May24 |
220830 |
630.50 |
632.50 |
630.50 |
632.50 |
-0.50 |
1 |
1,082 |
+1 |
Hover/Click |
|
Jul24 |
220830 |
628.75 |
631.00 |
626.50 |
631.00 |
-0.50 |
6 |
786 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
280,308 |
1,288,557 |
-21,917 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220830 |
818.50 |
824.00 |
793.75 |
798.25 |
-21.75 |
28,064 |
21,156 |
-16,381 |
Hover/Click |
|
Dec22 |
220830 |
840.25 |
846.25 |
816.50 |
820.25 |
-22.50 |
56,544 |
163,586 |
+2,236 |
Hover/Click |
|
Mar23 |
220830 |
855.75 |
860.75 |
833.00 |
836.25 |
-21.25 |
12,570 |
48,988 |
+1,982 |
Hover/Click |
|
May23 |
220830 |
863.50 |
868.25 |
841.75 |
845.00 |
-19.75 |
3,912 |
15,666 |
+633 |
Hover/Click |
|
Jul23 |
220830 |
863.00 |
868.75 |
843.75 |
846.75 |
-17.75 |
3,110 |
31,794 |
+88 |
Hover/Click |
|
Sep23 |
220830 |
868.00 |
873.75 |
850.75 |
853.50 |
-16.25 |
1,043 |
4,484 |
-33 |
Hover/Click |
| Total Volume and Open Interest |
107,199 |
300,206 |
-11,182 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Sep22 |
220830 |
912.75 |
915.75 |
895.25 |
908.75 |
-3.75 |
6,350 |
9,876 |
-2,778 |
Hover/Click |
|
Dec22 |
220830 |
911.00 |
916.00 |
887.50 |
897.75 |
-14.75 |
17,746 |
92,143 |
+1,583 |
Hover/Click |
|
Mar23 |
220830 |
909.00 |
915.75 |
889.25 |
898.50 |
-13.75 |
4,511 |
29,707 |
+106 |
Hover/Click |
|
May23 |
220830 |
908.75 |
913.25 |
889.25 |
898.25 |
-13.25 |
1,669 |
9,620 |
+331 |
Hover/Click |
|
Jul23 |
220830 |
900.00 |
905.00 |
880.75 |
888.25 |
-12.25 |
1,027 |
8,609 |
+152 |
Hover/Click |
|
Sep23 |
220830 |
891.50 |
900.75 |
881.25 |
887.00 |
-10.75 |
97 |
2,010 |
-4 |
Hover/Click |
|
Dec23 |
220830 |
898.00 |
905.00 |
884.75 |
892.50 |
-9.25 |
25 |
837 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
31,428 |
153,074 |
-600 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Sep22 |
220830 |
913.25 |
920.25 |
887.50 |
904.50 |
-13.00 |
4,070 |
6,752 |
-1,468 |
Hover/Click |
|
Dec22 |
220830 |
925.75 |
937.00 |
906.50 |
920.50 |
-12.75 |
6,084 |
29,685 |
+326 |
Hover/Click |
|
Mar23 |
220830 |
942.00 |
949.00 |
920.00 |
934.00 |
-11.75 |
818 |
10,267 |
+109 |
Hover/Click |
|
May23 |
220830 |
949.75 |
953.25 |
928.50 |
942.00 |
-10.75 |
181 |
2,945 |
+18 |
Hover/Click |
|
Jul23 |
220830 |
949.25 |
950.00 |
932.25 |
942.50 |
-9.50 |
44 |
924 |
-3 |
Hover/Click |
|
Sep23 |
220830 |
925.50 |
926.00 |
907.00 |
922.00 |
-8.00 |
19 |
1,137 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
11,223 |
52,005 |
-1,020 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220830 |
413.50 |
417.00 |
397.00 |
402.50 |
-13.75 |
56 |
117 |
-42 |
Hover/Click |
|
Dec22 |
220830 |
409.50 |
413.50 |
393.00 |
398.00 |
-13.75 |
226 |
2,650 |
+38 |
Hover/Click |
|
Mar23 |
220830 |
414.75 |
414.75 |
400.00 |
402.00 |
-12.25 |
50 |
363 |
+6 |
Hover/Click |
|
May23 |
220830 |
405.00 |
405.00 |
405.00 |
405.00 |
-11.25 |
27 |
49 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
360 |
3,217 |
+21 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220830 |
17.20 |
17.49 |
17.20 |
17.43 |
+0.15 |
387 |
1,460 |
-401 |
Hover/Click |
|
Nov22 |
220830 |
17.65 |
17.85 |
17.54 |
17.79 |
+0.15 |
762 |
7,304 |
+387 |
Hover/Click |
|
Jan23 |
220830 |
17.98 |
18.05 |
17.89 |
18.02 |
+0.14 |
18 |
254 |
-4 |
Hover/Click |
|
Mar23 |
220830 |
18.15 |
18.33 |
18.15 |
18.26 |
+0.16 |
5 |
32 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,172 |
9,051 |
-17 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Aug22 |
220830 |
141.630 |
144.000 |
141.600 |
142.500 |
+0.950 |
409 |
509 |
-249 |
Hover/Click |
|
Oct22 |
220830 |
143.300 |
144.380 |
142.785 |
143.830 |
+0.930 |
21,054 |
116,245 |
-84 |
Hover/Click |
|
Dec22 |
220830 |
149.235 |
150.235 |
148.850 |
149.800 |
+0.865 |
9,673 |
70,104 |
+1,491 |
Hover/Click |
|
Feb23 |
220830 |
153.850 |
154.735 |
153.685 |
154.350 |
+0.700 |
5,437 |
44,551 |
+367 |
Hover/Click |
|
Apr23 |
220830 |
157.750 |
158.380 |
157.580 |
158.100 |
+0.520 |
3,452 |
31,118 |
+216 |
Hover/Click |
|
Jun23 |
220830 |
153.185 |
153.880 |
153.100 |
153.700 |
+0.515 |
955 |
10,963 |
+146 |
Hover/Click |
| Total Volume and Open Interest |
41,544 |
279,430 |
+1,968 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Sep22 |
220830 |
181.300 |
182.650 |
180.850 |
182.185 |
+2.250 |
2,193 |
7,127 |
-269 |
Hover/Click |
|
Oct22 |
220830 |
182.050 |
183.535 |
181.830 |
183.285 |
+2.205 |
3,980 |
17,596 |
+22 |
Hover/Click |
|
Nov22 |
220830 |
183.830 |
185.000 |
183.500 |
184.700 |
+1.800 |
1,775 |
7,852 |
-122 |
Hover/Click |
|
Jan23 |
220830 |
184.985 |
185.850 |
184.630 |
185.500 |
+1.500 |
828 |
6,808 |
-18 |
Hover/Click |
|
Mar23 |
220830 |
186.750 |
187.735 |
186.435 |
187.500 |
+1.600 |
263 |
1,431 |
-10 |
Hover/Click |
|
Apr23 |
220830 |
189.735 |
190.580 |
189.630 |
190.500 |
+1.400 |
155 |
805 |
+12 |
Hover/Click |
|
May23 |
220830 |
192.150 |
192.800 |
191.950 |
192.600 |
+0.850 |
132 |
915 |
-24 |
Hover/Click |
| Total Volume and Open Interest |
9,344 |
42,548 |
-395 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Oct22 |
220830 |
91.750 |
94.400 |
91.750 |
93.600 |
+1.350 |
16,897 |
82,320 |
-948 |
Hover/Click |
|
Dec22 |
220830 |
84.200 |
85.980 |
84.080 |
85.500 |
+0.900 |
10,248 |
68,990 |
+95 |
Hover/Click |
|
Feb23 |
220830 |
87.750 |
89.200 |
87.500 |
88.630 |
+0.700 |
2,937 |
31,953 |
-545 |
Hover/Click |
|
Apr23 |
220830 |
91.480 |
92.630 |
91.150 |
92.250 |
+0.720 |
915 |
21,325 |
+4 |
Hover/Click |
|
May23 |
220830 |
95.950 |
96.180 |
95.950 |
95.950 |
+0.720 |
9 |
497 |
+2 |
|
|
Jun23 |
220830 |
100.430 |
101.480 |
100.100 |
101.200 |
+0.770 |
488 |
9,429 |
-23 |
Hover/Click |
|
Jul23 |
220830 |
100.650 |
101.200 |
99.930 |
100.850 |
+0.620 |
117 |
2,626 |
+1 |
Hover/Click |
|
Aug23 |
220830 |
99.000 |
99.400 |
98.250 |
99.280 |
+0.830 |
65 |
1,226 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
31,752 |
219,629 |
-1,427 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Aug22 |
220830 |
20.12 |
20.12 |
20.12 |
20.12 |
-0.01 |
22 |
4,040 |
-7 |
Hover/Click |
|
Sep22 |
220830 |
19.82 |
19.95 |
19.54 |
19.79 |
-0.10 |
295 |
5,331 |
-90 |
Hover/Click |
|
Oct22 |
220830 |
20.28 |
20.41 |
19.67 |
20.10 |
-0.31 |
250 |
5,473 |
-5 |
Hover/Click |
|
Nov22 |
220830 |
21.20 |
21.20 |
20.64 |
21.00 |
-0.17 |
199 |
4,272 |
+96 |
Hover/Click |
|
Dec22 |
220830 |
21.33 |
21.38 |
20.95 |
21.16 |
-0.17 |
78 |
3,300 |
+27 |
Hover/Click |
|
Jan23 |
220830 |
20.85 |
20.89 |
20.69 |
20.80 |
-0.32 |
165 |
1,822 |
+29 |
Hover/Click |
|
Feb23 |
220830 |
20.74 |
20.74 |
20.60 |
20.74 |
-0.23 |
160 |
1,503 |
+43 |
Hover/Click |
|
Mar23 |
220830 |
20.65 |
20.65 |
20.54 |
20.55 |
-0.31 |
103 |
1,446 |
+65 |
Hover/Click |
|
Apr23 |
220830 |
20.65 |
20.65 |
20.41 |
20.41 |
-0.24 |
59 |
975 |
+32 |
Hover/Click |
|
May23 |
220830 |
20.35 |
20.35 |
20.35 |
20.35 |
-0.25 |
18 |
953 |
+11 |
Hover/Click |
|
Jun23 |
220830 |
20.40 |
20.40 |
20.40 |
20.40 |
-0.18 |
32 |
815 |
+26 |
Hover/Click |
|
Jul23 |
220830 |
20.40 |
20.40 |
20.40 |
20.40 |
-0.10 |
36 |
454 |
+6 |
Hover/Click |
|
Aug23 |
220830 |
20.33 |
20.37 |
20.25 |
20.25 |
-0.25 |
37 |
401 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,513 |
31,584 |
+263 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Sep22 |
220830 |
2422 |
2422 |
2422 |
2422 |
-7 |
30 |
2,746 |
-450 |
Hover/Click |
|
Dec22 |
220830 |
2412 |
2432 |
2399 |
2408 |
-2 |
15,722 |
147,288 |
-2,520 |
Hover/Click |
|
Mar23 |
220830 |
2404 |
2418 |
2390 |
2398 |
-3 |
3,898 |
64,551 |
-309 |
Hover/Click |
|
May23 |
220830 |
2395 |
2411 |
2384 |
2393 |
-1 |
2,094 |
37,570 |
-179 |
Hover/Click |
|
Jul23 |
220830 |
2391 |
2408 |
2381 |
2389 |
-2 |
606 |
9,620 |
+18 |
Hover/Click |
|
Sep23 |
220830 |
2390 |
2406 |
2379 |
2386 |
-5 |
311 |
9,241 |
+170 |
Hover/Click |
|
Dec23 |
220830 |
2379 |
2395 |
2362 |
2371 |
-10 |
118 |
14,538 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
22,852 |
289,076 |
-3,257 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Sep22 |
220830 |
238.75 |
241.75 |
238.75 |
239.15 |
-1.35 |
18 |
1,079 |
-453 |
Hover/Click |
|
Dec22 |
220830 |
236.10 |
239.55 |
234.30 |
235.20 |
-1.40 |
15,715 |
105,122 |
+110 |
Hover/Click |
|
Mar23 |
220830 |
229.60 |
233.20 |
228.10 |
228.80 |
-1.65 |
5,130 |
47,815 |
+261 |
Hover/Click |
|
May23 |
220830 |
227.00 |
229.55 |
224.85 |
225.25 |
-1.85 |
2,663 |
18,899 |
+633 |
Hover/Click |
|
Jul23 |
220830 |
224.00 |
226.35 |
221.75 |
222.25 |
-1.80 |
1,014 |
4,779 |
+154 |
Hover/Click |
|
Sep23 |
220830 |
221.25 |
223.45 |
219.55 |
219.70 |
-1.70 |
410 |
6,800 |
+62 |
Hover/Click |
| Total Volume and Open Interest |
25,509 |
194,108 |
+830 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Sep22 |
220830 |
179.00 |
189.55 |
179.00 |
188.65 |
+9.10 |
315 |
615 |
-172 |
Hover/Click |
|
Nov22 |
220830 |
168.35 |
176.25 |
167.20 |
175.75 |
+7.20 |
760 |
7,730 |
+31 |
Hover/Click |
|
Jan23 |
220830 |
166.00 |
171.90 |
166.00 |
171.35 |
+6.00 |
15 |
1,184 |
+3 |
Hover/Click |
|
Mar23 |
220830 |
168.05 |
168.05 |
168.05 |
168.05 |
+3.45 |
5 |
168 |
+5 |
Hover/Click |
|
May23 |
220830 |
167.15 |
167.15 |
167.15 |
167.15 |
+3.40 |
1 |
50 |
+0 |
Hover/Click |
|
Jul23 |
220830 |
167.50 |
167.50 |
167.50 |
167.50 |
+3.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,096 |
9,747 |
-133 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct22 |
220830 |
18.44 |
18.52 |
18.06 |
18.10 |
-0.34 |
75,485 |
288,756 |
-2,252 |
Hover/Click |
|
Mar23 |
220830 |
18.28 |
18.34 |
17.91 |
17.96 |
-0.32 |
41,740 |
213,235 |
+6,344 |
Hover/Click |
|
May23 |
220830 |
17.68 |
17.73 |
17.36 |
17.41 |
-0.27 |
10,225 |
94,760 |
+70 |
Hover/Click |
|
Jul23 |
220830 |
17.38 |
17.43 |
17.10 |
17.16 |
-0.23 |
6,501 |
55,069 |
+1,203 |
Hover/Click |
|
Oct23 |
220830 |
17.38 |
17.45 |
17.15 |
17.23 |
-0.20 |
4,796 |
46,513 |
-74 |
Hover/Click |
|
Mar24 |
220830 |
17.60 |
17.65 |
17.38 |
17.45 |
-0.19 |
3,201 |
23,627 |
-101 |
Hover/Click |
|
May24 |
220830 |
17.08 |
17.14 |
16.88 |
16.95 |
-0.17 |
304 |
7,609 |
-63 |
Hover/Click |
|
Jul24 |
220830 |
16.70 |
16.70 |
16.54 |
16.61 |
-0.15 |
104 |
10,295 |
-9 |
Hover/Click |
| Total Volume and Open Interest |
142,517 |
756,221 |
+5,131 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Sep22 |
220830 |
1779 |
1797 |
1774 |
1795 |
+16 |
2,768 |
30,877 |
-777 |
Hover/Click |
|
Dec22 |
220830 |
1845 |
1865 |
1841 |
1863 |
+16 |
13,860 |
94,157 |
-2,609 |
Hover/Click |
|
Mar23 |
220830 |
1818 |
1837 |
1816 |
1836 |
+16 |
3,962 |
62,050 |
-1,103 |
Hover/Click |
|
May23 |
220830 |
1803 |
1822 |
1799 |
1821 |
+16 |
2,056 |
25,147 |
-164 |
Hover/Click |
|
Jul23 |
220830 |
1798 |
1819 |
1795 |
1816 |
+16 |
1,039 |
15,362 |
+217 |
Hover/Click |
|
Sep23 |
220830 |
1797 |
1815 |
1795 |
1815 |
+16 |
622 |
9,574 |
-35 |
Hover/Click |
|
Dec23 |
220830 |
1793 |
1808 |
1793 |
1808 |
+14 |
199 |
10,339 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
24,512 |
250,963 |
-4,463 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Oct22 |
220830 |
560.00 |
560.00 |
548.00 |
548.50 |
-11.40 |
2,605 |
32,089 |
-535 |
Hover/Click |
|
Dec22 |
220830 |
531.00 |
531.00 |
520.00 |
521.00 |
-9.50 |
1,285 |
17,672 |
+66 |
Hover/Click |
|
Mar23 |
220830 |
511.80 |
511.80 |
502.10 |
502.90 |
-8.00 |
582 |
13,492 |
+121 |
Hover/Click |
|
May23 |
220830 |
502.00 |
502.00 |
493.30 |
494.30 |
-6.40 |
210 |
5,346 |
+6 |
Hover/Click |
|
Aug23 |
220830 |
490.00 |
490.00 |
485.80 |
486.00 |
-5.50 |
114 |
3,897 |
+60 |
Hover/Click |
| Total Volume and Open Interest |
4,916 |
77,491 |
-225 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct22 |
220830 |
119.47 |
119.47 |
117.13 |
117.47 |
-4.55 |
53 |
89 |
-30 |
Hover/Click |
|
Dec22 |
220830 |
116.95 |
117.01 |
112.20 |
112.32 |
-4.84 |
12,684 |
113,605 |
+694 |
Hover/Click |
|
Mar23 |
220830 |
113.60 |
113.60 |
109.01 |
109.27 |
-4.40 |
3,745 |
44,166 |
+41 |
Hover/Click |
|
May23 |
220830 |
109.67 |
109.67 |
105.83 |
106.33 |
-4.05 |
958 |
17,377 |
+191 |
Hover/Click |
|
Jul23 |
220830 |
104.30 |
104.30 |
101.11 |
101.36 |
-3.73 |
484 |
12,373 |
+51 |
Hover/Click |
|
Oct23 |
220830 |
90.95 |
90.95 |
90.95 |
90.95 |
-3.16 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
18,448 |
210,138 |
+876 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Sep22 |
220830 |
503.7 |
514.0 |
495.2 |
504.8 |
-11.2 |
157 |
776 |
-71 |
|
|
Nov22 |
220830 |
478.2 |
483.1 |
465.0 |
476.7 |
-8.3 |
244 |
1,513 |
+55 |
|
|
Jan23 |
220830 |
509.0 |
509.0 |
496.5 |
500.0 |
-13.0 |
4 |
86 |
+3 |
|
|
Mar23 |
220830 |
512.6 |
512.6 |
512.6 |
512.6 |
-15.4 |
0 |
39 |
+0 |
|
|
May23 |
220830 |
518.4 |
518.4 |
518.4 |
518.4 |
-15.4 |
0 |
2 |
+0 |
|
|
Jul23 |
220721 |
0.0 |
0.0 |
0.0 |
0.0 |
unch |
|
|
|
|
| Total Volume and Open Interest |
131 |
1,870 |
-16 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Oct22 |
220830 |
96.90 |
97.66 |
90.54 |
91.64 |
-5.37 |
288,392 |
223,816 |
-5,485 |
Hover/Click |
|
Nov22 |
220830 |
95.80 |
96.82 |
90.06 |
91.17 |
-5.02 |
100,623 |
135,065 |
-3,657 |
Hover/Click |
|
Dec22 |
220830 |
94.87 |
95.55 |
89.38 |
90.46 |
-4.57 |
96,511 |
199,654 |
+837 |
Hover/Click |
|
Jan23 |
220830 |
93.49 |
94.13 |
88.50 |
89.53 |
-4.20 |
36,618 |
75,762 |
-3,847 |
Hover/Click |
|
Feb23 |
220830 |
91.99 |
92.68 |
87.53 |
88.47 |
-3.90 |
25,827 |
54,830 |
+2,321 |
Hover/Click |
|
Mar23 |
220830 |
90.68 |
91.43 |
86.58 |
87.45 |
-3.65 |
25,591 |
57,058 |
+868 |
Hover/Click |
|
Apr23 |
220830 |
89.63 |
90.21 |
85.76 |
86.49 |
-3.45 |
5,368 |
38,871 |
+153 |
Hover/Click |
|
May23 |
220830 |
88.50 |
89.16 |
85.24 |
85.59 |
-3.29 |
5,403 |
35,739 |
+139 |
Hover/Click |
|
Jun23 |
220830 |
87.54 |
88.25 |
83.98 |
84.74 |
-3.17 |
32,330 |
117,011 |
-2,073 |
Hover/Click |
|
Jul23 |
220830 |
87.21 |
87.22 |
83.75 |
83.94 |
-3.06 |
2,971 |
27,632 |
+31 |
Hover/Click |
|
Aug23 |
220830 |
85.73 |
86.36 |
82.94 |
83.18 |
-2.96 |
1,657 |
26,390 |
-42 |
Hover/Click |
|
Sep23 |
220830 |
85.25 |
85.55 |
81.92 |
82.46 |
-2.87 |
5,268 |
30,611 |
+36 |
Hover/Click |
|
Oct23 |
220830 |
81.79 |
81.79 |
81.77 |
81.79 |
-2.79 |
737 |
23,157 |
+15 |
Hover/Click |
|
Nov23 |
220830 |
81.14 |
81.14 |
81.14 |
81.14 |
-2.73 |
618 |
20,441 |
+80 |
Hover/Click |
|
Dec23 |
220830 |
82.93 |
83.56 |
80.07 |
80.51 |
-2.68 |
21,781 |
135,502 |
+870 |
Hover/Click |
|
Jan24 |
220830 |
79.84 |
79.84 |
79.84 |
79.84 |
-2.62 |
312 |
20,836 |
-122 |
Hover/Click |
| Total Volume and Open Interest |
660,774 |
1,469,803 |
-9,240 |
|
| e-miNY Crude Oil(NYM) |
|
Oct22 |
220830 |
96.975 |
97.650 |
90.550 |
91.650 |
-5.350 |
24,127 |
3,651 |
+172 |
|
|
Nov22 |
220830 |
96.150 |
96.800 |
90.100 |
91.175 |
-5.025 |
426 |
1,406 |
+49 |
|
|
Dec22 |
220830 |
94.900 |
95.400 |
89.450 |
90.450 |
-4.575 |
127 |
760 |
+32 |
|
|
Jan23 |
220830 |
91.000 |
91.000 |
89.100 |
89.525 |
-4.200 |
1 |
102 |
+0 |
|
|
Feb23 |
220830 |
90.200 |
90.400 |
87.950 |
88.475 |
-3.900 |
2 |
11 |
+2 |
|
|
Mar23 |
220830 |
89.800 |
89.900 |
86.950 |
87.450 |
-3.650 |
3 |
19 |
+1 |
|
|
Apr23 |
220830 |
86.500 |
86.500 |
86.025 |
86.500 |
-3.450 |
0 |
4 |
-1 |
|
|
May23 |
220830 |
85.600 |
85.600 |
85.175 |
85.600 |
-3.275 |
1 |
2 |
+0 |
|
|
Jun23 |
220830 |
85.050 |
85.050 |
84.475 |
84.750 |
-3.150 |
8 |
22 |
+8 |
|
|
Jul23 |
220830 |
85.000 |
85.000 |
83.675 |
83.950 |
-3.050 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
24,707 |
6,053 |
+270 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Sep22 |
220830 |
392.90 |
395.31 |
372.20 |
381.71 |
-9.28 |
17,889 |
10,886 |
-6,412 |
Hover/Click |
|
Oct22 |
220830 |
386.43 |
389.89 |
368.41 |
377.78 |
-7.38 |
40,338 |
77,604 |
-133 |
Hover/Click |
|
Nov22 |
220830 |
378.98 |
382.82 |
362.51 |
370.53 |
-7.78 |
22,716 |
34,219 |
+1,532 |
Hover/Click |
|
Dec22 |
220830 |
371.84 |
375.22 |
356.05 |
363.22 |
-7.87 |
19,869 |
39,271 |
-251 |
Hover/Click |
|
Jan23 |
220830 |
364.23 |
366.48 |
349.38 |
355.95 |
-7.74 |
9,950 |
21,030 |
-790 |
Hover/Click |
|
Feb23 |
220830 |
355.47 |
357.64 |
341.89 |
347.81 |
-7.62 |
6,267 |
14,666 |
-104 |
Hover/Click |
|
Mar23 |
220830 |
344.39 |
349.28 |
332.69 |
338.23 |
-7.80 |
5,035 |
19,208 |
+466 |
Hover/Click |
|
Apr23 |
220830 |
334.48 |
334.48 |
322.79 |
327.94 |
-8.00 |
3,187 |
22,472 |
-126 |
Hover/Click |
|
May23 |
220830 |
324.79 |
325.37 |
314.41 |
319.58 |
-8.02 |
2,006 |
6,819 |
+92 |
Hover/Click |
|
Jun23 |
220830 |
317.50 |
322.47 |
307.96 |
313.09 |
-7.83 |
1,968 |
14,241 |
+167 |
Hover/Click |
|
Jul23 |
220830 |
311.79 |
316.84 |
303.40 |
308.60 |
-7.77 |
590 |
3,128 |
+226 |
Hover/Click |
|
Aug23 |
220830 |
307.74 |
312.52 |
299.53 |
304.67 |
-7.69 |
419 |
1,911 |
+24 |
Hover/Click |
|
Sep23 |
220830 |
305.50 |
306.00 |
298.26 |
301.25 |
-7.49 |
277 |
1,833 |
-84 |
Hover/Click |
|
Oct23 |
220830 |
297.34 |
298.51 |
295.43 |
298.51 |
-7.20 |
103 |
1,074 |
-40 |
Hover/Click |
| Total Volume and Open Interest |
131,219 |
286,236 |
-5,612 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Sep22 |
220830 |
288.18 |
289.30 |
266.61 |
269.44 |
-18.32 |
28,089 |
14,292 |
-4,832 |
Hover/Click |
|
Oct22 |
220830 |
271.01 |
273.12 |
251.30 |
253.03 |
-18.58 |
64,010 |
80,244 |
-1,942 |
Hover/Click |
|
Nov22 |
220830 |
265.40 |
267.00 |
247.17 |
248.32 |
-17.47 |
35,721 |
50,139 |
-707 |
Hover/Click |
|
Dec22 |
220830 |
261.01 |
262.02 |
243.84 |
244.82 |
-16.18 |
20,933 |
50,117 |
+333 |
Hover/Click |
|
Jan23 |
220830 |
258.40 |
258.46 |
241.38 |
242.55 |
-14.91 |
4,645 |
18,121 |
+68 |
Hover/Click |
|
Feb23 |
220830 |
249.02 |
249.02 |
240.63 |
241.56 |
-13.83 |
2,850 |
8,414 |
+13 |
Hover/Click |
|
Mar23 |
220830 |
248.75 |
248.75 |
241.15 |
242.32 |
-13.13 |
3,459 |
10,353 |
+673 |
Hover/Click |
|
Apr23 |
220830 |
262.58 |
262.97 |
257.70 |
258.49 |
-12.54 |
1,839 |
5,555 |
-138 |
Hover/Click |
|
May23 |
220830 |
264.26 |
264.26 |
257.30 |
257.83 |
-12.15 |
1,500 |
2,656 |
-275 |
Hover/Click |
|
Jun23 |
220830 |
260.85 |
260.92 |
254.72 |
255.95 |
-11.56 |
1,600 |
8,463 |
+268 |
Hover/Click |
| Total Volume and Open Interest |
166,084 |
257,666 |
-6,259 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Sep22 |
220830 |
269.44 |
269.44 |
269.44 |
269.44 |
-18.32 |
2 |
2 |
+1 |
|
|
Oct22 |
220830 |
253.03 |
253.03 |
253.03 |
253.03 |
-18.58 |
1 |
1 |
+1 |
|
|
Nov22 |
220830 |
248.32 |
248.32 |
248.32 |
248.32 |
-17.47 |
|
|
|
|
|
Dec22 |
220830 |
244.82 |
244.82 |
244.82 |
244.82 |
-16.18 |
|
|
|
|
| Total Volume and Open Interest |
3 |
3 |
+2 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Oct22 |
220830 |
9.262 |
9.300 |
8.865 |
9.042 |
-0.294 |
83,802 |
119,149 |
+1,834 |
Hover/Click |
|
Nov22 |
220830 |
9.318 |
9.365 |
8.933 |
9.103 |
-0.297 |
25,526 |
128,162 |
+2,724 |
Hover/Click |
|
Dec22 |
220830 |
9.458 |
9.498 |
9.083 |
9.240 |
-0.292 |
16,132 |
70,936 |
+747 |
Hover/Click |
|
Jan23 |
220830 |
9.530 |
9.558 |
9.153 |
9.310 |
-0.282 |
15,526 |
85,654 |
+631 |
Hover/Click |
|
Feb23 |
220830 |
9.109 |
9.177 |
8.772 |
8.916 |
-0.238 |
6,291 |
37,185 |
+262 |
Hover/Click |
|
Mar23 |
220830 |
7.709 |
7.743 |
7.460 |
7.576 |
-0.131 |
7,716 |
59,127 |
-123 |
Hover/Click |
|
Apr23 |
220830 |
5.963 |
5.978 |
5.838 |
5.902 |
-0.044 |
8,466 |
72,238 |
-959 |
Hover/Click |
|
May23 |
220830 |
5.729 |
5.813 |
5.670 |
5.736 |
-0.033 |
5,220 |
75,279 |
+97 |
Hover/Click |
|
Jun23 |
220830 |
5.775 |
5.847 |
5.718 |
5.783 |
-0.033 |
1,874 |
23,759 |
+110 |
Hover/Click |
|
Jul23 |
220830 |
5.826 |
5.900 |
5.769 |
5.832 |
-0.033 |
2,144 |
25,144 |
-45 |
Hover/Click |
|
Aug23 |
220830 |
5.850 |
5.909 |
5.782 |
5.842 |
-0.035 |
1,012 |
18,527 |
-42 |
Hover/Click |
|
Sep23 |
220830 |
5.824 |
5.893 |
5.761 |
5.826 |
-0.035 |
1,263 |
21,339 |
+263 |
Hover/Click |
|
Oct23 |
220830 |
5.890 |
5.950 |
5.817 |
5.876 |
-0.034 |
1,540 |
53,032 |
-38 |
Hover/Click |
|
Nov23 |
220830 |
6.031 |
6.120 |
5.981 |
6.043 |
-0.026 |
522 |
14,099 |
+26 |
Hover/Click |
|
Dec23 |
220830 |
6.282 |
6.339 |
6.212 |
6.277 |
-0.022 |
408 |
12,555 |
-23 |
Hover/Click |
|
Jan24 |
220830 |
6.430 |
6.485 |
6.360 |
6.425 |
-0.023 |
482 |
19,629 |
-126 |
Hover/Click |
| Total Volume and Open Interest |
213,455 |
969,208 |
-4,215 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Oct22 |
220830 |
104.90 |
105.45 |
97.55 |
99.31 |
-5.78 |
130,634 |
98,292 |
-25,084 |
Hover/Click |
|
Nov22 |
220830 |
102.88 |
103.48 |
96.63 |
97.84 |
-5.09 |
277,481 |
394,650 |
+7,126 |
Hover/Click |
|
Dec22 |
220830 |
100.88 |
101.39 |
95.26 |
96.46 |
-4.48 |
186,343 |
297,623 |
-1,255 |
Hover/Click |
|
Jan23 |
220830 |
99.03 |
99.50 |
93.86 |
95.06 |
-4.05 |
72,277 |
134,044 |
-151 |
Hover/Click |
|
Feb23 |
220830 |
97.38 |
97.82 |
92.52 |
93.68 |
-3.79 |
39,006 |
81,209 |
+2,010 |
Hover/Click |
|
Mar23 |
220830 |
96.00 |
96.41 |
91.41 |
92.49 |
-3.58 |
34,271 |
78,833 |
+5,057 |
Hover/Click |
|
Apr23 |
220830 |
94.79 |
95.20 |
90.43 |
91.46 |
-3.41 |
15,861 |
41,774 |
-550 |
Hover/Click |
|
May23 |
220830 |
93.75 |
94.13 |
89.59 |
90.55 |
-3.28 |
13,854 |
59,332 |
-437 |
Hover/Click |
|
Jun23 |
220830 |
92.80 |
93.23 |
88.79 |
89.71 |
-3.17 |
40,217 |
144,982 |
+917 |
Hover/Click |
|
Jul23 |
220830 |
89.02 |
89.76 |
88.59 |
88.99 |
-3.09 |
4,165 |
41,830 |
+1,223 |
Hover/Click |
|
Aug23 |
220830 |
88.89 |
89.23 |
88.28 |
88.28 |
-3.03 |
2,234 |
26,771 |
+104 |
Hover/Click |
|
Sep23 |
220830 |
87.61 |
87.63 |
87.61 |
87.63 |
-2.96 |
3,593 |
33,919 |
-70 |
Hover/Click |
|
Oct23 |
220830 |
87.03 |
87.03 |
87.03 |
87.03 |
-2.90 |
975 |
20,337 |
+194 |
Hover/Click |
|
Nov23 |
220830 |
86.42 |
86.42 |
86.42 |
86.42 |
-2.84 |
800 |
16,013 |
+124 |
Hover/Click |
| Total Volume and Open Interest |
865,693 |
1,844,615 |
-8,325 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Sep22 |
220830 |
1167.50 |
1183.00 |
1112.75 |
1122.00 |
-64.25 |
24,218 |
73,855 |
-3,850 |
Hover/Click |
|
Oct22 |
220830 |
1137.25 |
1157.25 |
1087.25 |
1095.50 |
-65.25 |
55,328 |
105,136 |
+2,395 |
Hover/Click |
|
Nov22 |
220830 |
1100.75 |
1119.00 |
1052.50 |
1060.00 |
-64.50 |
28,893 |
57,233 |
-317 |
Hover/Click |
|
Dec22 |
220830 |
1063.00 |
1075.50 |
1013.25 |
1020.25 |
-61.50 |
34,817 |
72,364 |
+1,151 |
Hover/Click |
|
Jan23 |
220830 |
1038.00 |
1048.00 |
990.50 |
997.50 |
-58.25 |
14,177 |
41,044 |
+2,455 |
Hover/Click |
|
Feb23 |
220830 |
1017.25 |
1022.75 |
967.25 |
974.00 |
-55.00 |
6,654 |
20,974 |
+571 |
Hover/Click |
|
Mar23 |
220830 |
995.75 |
999.25 |
944.00 |
950.75 |
-52.75 |
6,185 |
22,037 |
+788 |
Hover/Click |
|
Apr23 |
220830 |
973.00 |
975.50 |
922.00 |
928.75 |
-51.00 |
3,964 |
17,341 |
+1,079 |
Hover/Click |
|
May23 |
220830 |
959.25 |
959.25 |
909.25 |
915.50 |
-50.00 |
2,162 |
10,020 |
+428 |
Hover/Click |
|
Jun23 |
220830 |
944.75 |
950.50 |
899.50 |
905.25 |
-49.25 |
3,951 |
21,268 |
-483 |
Hover/Click |
| Total Volume and Open Interest |
185,828 |
500,186 |
+4,418 |
|
| Ethanol(CBOT) |
|
Sep22 |
220830 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Oct22 |
220830 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Nov22 |
220830 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Dec22 |
220830 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Jan23 |
220830 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Feb23 |
220830 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Mar23 |
220830 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Apr23 |
220830 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Oct22 |
220830 |
96.91 |
97.63 |
90.57 |
91.64 |
-5.37 |
22,354 |
54,676 |
-2,670 |
Hover/Click |
|
Nov22 |
220830 |
96.07 |
96.79 |
90.10 |
91.17 |
-5.02 |
27,140 |
51,909 |
+2,166 |
Hover/Click |
|
Dec22 |
220830 |
95.04 |
95.53 |
89.43 |
90.46 |
-4.57 |
38,034 |
107,557 |
-821 |
Hover/Click |
|
Jan23 |
220830 |
94.03 |
94.03 |
88.54 |
89.53 |
-4.20 |
15,994 |
18,184 |
+957 |
Hover/Click |
|
Feb23 |
220830 |
91.99 |
91.99 |
88.47 |
88.47 |
-3.90 |
9,256 |
8,426 |
+767 |
Hover/Click |
|
Mar23 |
220830 |
89.74 |
89.74 |
87.45 |
87.45 |
-3.65 |
5,109 |
14,178 |
+896 |
Hover/Click |
|
Apr23 |
220830 |
88.00 |
88.00 |
86.49 |
86.49 |
-3.45 |
1,031 |
7,052 |
-135 |
Hover/Click |
|
May23 |
220830 |
86.52 |
86.52 |
85.59 |
85.59 |
-3.29 |
605 |
4,805 |
-167 |
Hover/Click |
|
Jun23 |
220830 |
85.64 |
85.64 |
84.74 |
84.74 |
-3.17 |
10,425 |
37,438 |
+1,766 |
Hover/Click |
|
Jul23 |
220830 |
83.94 |
83.94 |
83.94 |
83.94 |
-3.06 |
520 |
4,358 |
+0 |
Hover/Click |
|
Aug23 |
220830 |
83.18 |
83.18 |
83.18 |
83.18 |
-2.96 |
63 |
3,203 |
+13 |
Hover/Click |
|
Sep23 |
220830 |
82.46 |
82.46 |
82.46 |
82.46 |
-2.87 |
585 |
6,819 |
+0 |
Hover/Click |
|
Oct23 |
220830 |
81.79 |
81.79 |
81.79 |
81.79 |
-2.79 |
57 |
2,560 |
+0 |
Hover/Click |
|
Nov23 |
220830 |
81.14 |
81.14 |
81.14 |
81.14 |
-2.73 |
101 |
5,406 |
+0 |
Hover/Click |
|
Dec23 |
220830 |
80.51 |
80.51 |
80.51 |
80.51 |
-2.68 |
3,133 |
45,142 |
+378 |
Hover/Click |
|
Jan24 |
220830 |
79.84 |
79.84 |
79.84 |
79.84 |
-2.62 |
241 |
3,502 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
137,411 |
421,845 |
+3,391 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep22 |
220830 |
108.635 |
109.085 |
108.235 |
108.750 |
-0.040 |
42,699 |
55,993 |
+130 |
Hover/Click |
|
Dec22 |
220830 |
108.385 |
108.800 |
108.000 |
108.475 |
-0.065 |
408 |
1,397 |
+27 |
Hover/Click |
|
Mar23 |
220830 |
107.850 |
108.410 |
107.850 |
108.130 |
-0.080 |
4 |
54 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
43,112 |
57,445 |
+161 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep22 |
220830 |
69.03 |
69.58 |
68.47 |
68.57 |
-0.45 |
101,934 |
166,111 |
-1,665 |
Hover/Click |
|
Dec22 |
220830 |
69.11 |
69.65 |
68.57 |
68.66 |
-0.44 |
643 |
1,950 |
+55 |
Hover/Click |
|
Mar23 |
220830 |
69.01 |
69.71 |
68.65 |
68.72 |
-0.43 |
0 |
39 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
102,615 |
168,212 |
-1,619 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep22 |
220830 |
117.08 |
117.65 |
116.24 |
116.61 |
-0.44 |
138,385 |
245,726 |
+4,276 |
Hover/Click |
|
Dec22 |
220830 |
117.31 |
117.83 |
116.46 |
116.81 |
-0.44 |
6,684 |
8,319 |
+791 |
Hover/Click |
|
Mar23 |
220830 |
116.75 |
117.96 |
116.63 |
116.95 |
-0.46 |
1 |
428 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
145,162 |
254,875 |
+5,082 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep22 |
220830 |
76.85 |
77.07 |
76.26 |
76.30 |
-0.57 |
94,283 |
139,642 |
+1,712 |
Hover/Click |
|
Dec22 |
220830 |
76.88 |
77.05 |
76.26 |
76.29 |
-0.57 |
1,465 |
12,599 |
+110 |
Hover/Click |
|
Mar23 |
220830 |
76.48 |
77.07 |
76.33 |
76.33 |
-0.56 |
4 |
772 |
+1 |
Hover/Click |
|
Jun23 |
220830 |
76.41 |
77.09 |
76.34 |
76.35 |
-0.55 |
1 |
170 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
95,808 |
153,365 |
+1,772 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep22 |
220830 |
72.19 |
72.54 |
72.00 |
72.22 |
+0.08 |
170,816 |
232,918 |
-297 |
Hover/Click |
|
Dec22 |
220830 |
72.95 |
73.20 |
72.67 |
72.88 |
+0.08 |
3,113 |
4,137 |
+473 |
Hover/Click |
|
Mar23 |
220830 |
73.88 |
73.98 |
73.47 |
73.68 |
+0.09 |
13 |
1,028 |
-12 |
Hover/Click |
| Total Volume and Open Interest |
174,843 |
239,518 |
+180 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep22 |
220830 |
103.43 |
103.61 |
102.58 |
102.86 |
-0.51 |
26,280 |
42,580 |
-1,559 |
Hover/Click |
|
Dec22 |
220830 |
104.41 |
104.41 |
103.40 |
103.68 |
-0.51 |
1,084 |
725 |
+80 |
Hover/Click |
|
Mar23 |
220830 |
105.13 |
105.20 |
104.50 |
104.50 |
-0.54 |
5 |
174 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
27,369 |
43,479 |
-1,476 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep22 |
220830 |
100.10 |
100.67 |
99.94 |
100.33 |
+0.29 |
320,202 |
683,784 |
-5,964 |
Hover/Click |
|
Dec22 |
220830 |
100.77 |
101.31 |
100.58 |
100.97 |
+0.29 |
8,593 |
13,416 |
+1,784 |
Hover/Click |
|
Mar23 |
220830 |
101.63 |
101.92 |
101.20 |
101.58 |
+0.30 |
1,126 |
4,130 |
+884 |
Hover/Click |
| Total Volume and Open Interest |
330,859 |
715,322 |
-3,470 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep22 |
220830 |
497.25 |
500.25 |
492.88 |
494.25 |
-3.38 |
44,857 |
205,353 |
+171 |
Hover/Click |
|
Dec22 |
220830 |
490.50 |
491.38 |
484.50 |
485.38 |
-3.38 |
82 |
815 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
44,939 |
206,168 |
+181 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Sep22 |
220830 |
197.80 |
199.50 |
195.05 |
195.70 |
-3.45 |
23,688 |
29,652 |
-3,493 |
Hover/Click |
|
Oct22 |
220830 |
196.75 |
198.00 |
193.60 |
194.20 |
-3.40 |
17,797 |
23,652 |
+15,720 |
|
|
Nov22 |
220830 |
192.80 |
196.40 |
192.45 |
192.80 |
-3.35 |
0 |
231 |
+0 |
|
|
Dec22 |
220830 |
191.55 |
194.90 |
191.25 |
191.55 |
-3.30 |
68 |
68 |
+68 |
Hover/Click |
| Total Volume and Open Interest |
41,553 |
53,603 |
+12,295 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220830 |
136~190 |
137~140 |
136~030 |
136~250 |
+0~070 |
465,680 |
249,384 |
-218,965 |
Hover/Click |
|
Dec22 |
220830 |
136~020 |
136~300 |
135~170 |
136~080 |
+0~070 |
339,123 |
1,013,223 |
+206,093 |
Hover/Click |
|
Mar23 |
220830 |
136~060 |
136~060 |
135~200 |
136~060 |
+0~070 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
804,803 |
1,262,611 |
-12,872 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220830 |
117~015 |
117~145 |
116~225 |
117~000 |
-0~010 |
2,032,906 |
570,168 |
-536,883 |
Hover/Click |
|
Dec22 |
220830 |
117~045 |
117~170 |
116~240 |
117~025 |
-0~010 |
1,509,191 |
3,107,236 |
+494,111 |
Hover/Click |
|
Mar23 |
220830 |
117~025 |
117~025 |
117~025 |
117~025 |
-0~010 |
3 |
20 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
3,542,100 |
3,677,424 |
-42,769 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220830 |
110~282 |
111~040 |
110~202 |
110~252 |
-0~020 |
1,913,132 |
630,609 |
-731,464 |
Hover/Click |
|
Dec22 |
220830 |
110~306 |
111~054 |
110~206 |
110~262 |
-0~022 |
1,567,648 |
3,446,863 |
+607,135 |
Hover/Click |
|
Mar23 |
220830 |
110~296 |
110~296 |
110~296 |
110~296 |
-0~022 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
3,480,780 |
4,077,473 |
-124,329 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220830 |
104~113 |
104~123 |
104~054 |
104~074 |
-0~026 |
1,023,225 |
305,187 |
-313,904 |
Hover/Click |
|
Dec22 |
220830 |
104~074 |
104~093 |
104~024 |
104~045 |
-0~025 |
861,265 |
1,728,543 |
+238,616 |
Hover/Click |
|
Mar23 |
220830 |
104~063 |
104~063 |
104~063 |
104~063 |
-0~025 |
1 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,884,491 |
2,033,733 |
-75,288 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Sep22 |
220830 |
96.600 |
96.630 |
96.575 |
96.595 |
+0.005 |
163,486 |
1,130,094 |
+17,288 |
|
|
Dec22 |
220830 |
95.935 |
95.965 |
95.865 |
95.895 |
-0.020 |
206,437 |
1,717,114 |
+977 |
|
|
Mar23 |
220830 |
95.920 |
95.950 |
95.820 |
95.855 |
-0.045 |
149,671 |
1,034,995 |
-11,075 |
|
|
Jun23 |
220830 |
95.965 |
95.995 |
95.850 |
95.885 |
-0.060 |
120,337 |
815,572 |
+929 |
|
|
Sep23 |
220830 |
96.130 |
96.170 |
96.030 |
96.060 |
-0.060 |
96,082 |
792,663 |
-5,041 |
|
|
Dec23 |
220830 |
96.305 |
96.345 |
96.210 |
96.245 |
-0.050 |
129,863 |
968,670 |
+5,432 |
|
|
Mar24 |
220830 |
96.495 |
96.540 |
96.405 |
96.440 |
-0.040 |
83,517 |
436,464 |
-265 |
|
|
Jun24 |
220830 |
96.635 |
96.685 |
96.555 |
96.590 |
-0.030 |
60,757 |
398,820 |
-1,331 |
|
|
Sep24 |
220830 |
96.720 |
96.775 |
96.650 |
96.685 |
-0.020 |
56,493 |
435,129 |
+1,448 |
|
|
Dec24 |
220830 |
96.790 |
96.845 |
96.725 |
96.760 |
-0.010 |
55,510 |
680,609 |
+593 |
|
|
Mar25 |
220830 |
96.820 |
96.905 |
96.790 |
96.825 |
-0.005 |
53,760 |
229,889 |
-11,823 |
|
|
Jun25 |
220830 |
96.885 |
96.945 |
96.835 |
96.875 |
unch |
42,401 |
155,331 |
+193 |
|
|
Sep25 |
220830 |
96.915 |
96.975 |
96.870 |
96.910 |
unch |
34,436 |
125,925 |
+188 |
|
|
Dec25 |
220830 |
96.940 |
97.000 |
96.895 |
96.940 |
+0.005 |
30,825 |
156,480 |
+1,592 |
|
|
Mar26 |
220830 |
96.925 |
97.020 |
96.915 |
96.960 |
+0.010 |
39,659 |
68,841 |
-650 |
|
|
Jun26 |
220830 |
96.955 |
97.030 |
96.925 |
96.970 |
+0.010 |
25,183 |
82,403 |
+1,497 |
|
|
Sep26 |
220830 |
96.970 |
97.040 |
96.935 |
96.980 |
+0.010 |
33,383 |
107,635 |
-2,303 |
|
|
Dec26 |
220830 |
96.970 |
97.035 |
96.930 |
96.975 |
+0.015 |
37,448 |
71,652 |
+2,955 |
|
| Total Volume and Open Interest |
1,487,302 |
9,635,974 |
+6,340 |
|
| Ultra T-Bond(CBOT) |
|
Sep22 |
220830 |
150~00 |
151~11 |
149~14 |
150~20 |
+0~26 |
314,931 |
243,145 |
-137,672 |
|
|
Dec22 |
220830 |
149~27 |
151~06 |
149~08 |
150~14 |
+0~26 |
269,946 |
1,252,863 |
+156,262 |
|
|
Mar23 |
220830 |
150~14 |
150~14 |
150~14 |
150~14 |
+0~26 |
|
|
|
|
| Total Volume and Open Interest |
584,877 |
1,496,008 |
+18,590 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Sep22 |
220830 |
126~015 |
126~220 |
125~195 |
126~030 |
+0~005 |
407,944 |
155,438 |
-141,736 |
|
|
Dec22 |
220830 |
125~125 |
126~005 |
124~300 |
125~135 |
unch |
324,886 |
1,132,677 |
+147,690 |
|
|
Mar23 |
220830 |
125~135 |
125~135 |
125~135 |
125~135 |
unch |
|
|
|
|
| Total Volume and Open Interest |
732,830 |
1,288,115 |
+5,954 |
|
| 30 Day Federal Funds(CBOT) |
|
Aug22 |
220830 |
97.670 |
97.670 |
97.668 |
97.668 |
unch |
2,627 |
483,459 |
+2,009 |
|
|
Sep22 |
220830 |
97.460 |
97.465 |
97.457 |
97.460 |
unch |
28,284 |
195,454 |
-5,926 |
|
|
Oct22 |
220830 |
96.990 |
97.005 |
96.975 |
96.985 |
+0.005 |
116,636 |
304,817 |
-8,343 |
|
|
Nov22 |
220830 |
96.560 |
96.575 |
96.515 |
96.540 |
-0.010 |
68,190 |
267,561 |
+14,101 |
|
|
Dec22 |
220830 |
96.400 |
96.415 |
96.335 |
96.365 |
-0.020 |
24,553 |
101,809 |
+4,397 |
|
|
Jan23 |
220830 |
96.305 |
96.320 |
96.230 |
96.265 |
-0.020 |
51,872 |
197,908 |
-1,154 |
|
| Total Volume and Open Interest |
363,657 |
1,835,323 |
-10 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep22 |
220830 |
149.18 |
149.56 |
149.16 |
149.51 |
+0.35 |
1,731 |
13,435 |
-451 |
Hover/Click |
|
Dec22 |
220830 |
148.63 |
148.97 |
148.63 |
148.97 |
+0.35 |
0 |
4 |
+0 |
Hover/Click |
|
Mar23 |
220830 |
147.43 |
147.43 |
147.43 |
147.43 |
+0.35 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,731 |
13,439 |
-451 |
|
| Euro-Buxl(EUREX) |
|
Sep22 |
220830 |
166.16 |
167.14 |
164.44 |
165.16 |
-0.78 |
74,322 |
240,472 |
+601 |
|
|
Dec22 |
220830 |
164.82 |
165.42 |
162.82 |
163.48 |
-0.80 |
19,528 |
38,020 |
+13,676 |
|
|
Mar23 |
220830 |
160.16 |
160.16 |
160.16 |
160.16 |
-0.78 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
93,850 |
278,493 |
+14,277 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep22 |
220830 |
148.63 |
149.32 |
147.86 |
148.20 |
-0.41 |
660,557 |
1,422,729 |
+61,114 |
Hover/Click |
|
Dec22 |
220830 |
146.26 |
146.90 |
145.43 |
145.76 |
-0.43 |
24,522 |
74,255 |
+17,917 |
Hover/Click |
|
Mar23 |
220830 |
145.25 |
145.25 |
145.25 |
145.25 |
-0.41 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
685,079 |
1,496,984 |
+79,031 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep22 |
220830 |
123.53 |
123.98 |
123.09 |
123.34 |
-0.23 |
492,258 |
1,674,818 |
+15,443 |
Hover/Click |
|
Dec22 |
220830 |
123.17 |
123.65 |
122.73 |
122.99 |
-0.24 |
17,071 |
93,058 |
+8,809 |
Hover/Click |
|
Mar23 |
220830 |
121.03 |
121.03 |
121.03 |
121.03 |
-0.23 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
509,329 |
1,767,876 |
+24,252 |
|
| Euro-Schatz(EUREX) |
|
Sep22 |
220830 |
108.85 |
108.96 |
108.65 |
108.72 |
-0.13 |
624,093 |
2,518,915 |
+75,723 |
|
|
Dec22 |
220830 |
108.32 |
108.44 |
108.10 |
108.18 |
-0.14 |
45,049 |
133,274 |
+32,550 |
|
|
Mar23 |
220830 |
108.28 |
108.28 |
108.28 |
108.28 |
-0.13 |
|
|
|
|
| Total Volume and Open Interest |
669,142 |
2,652,189 |
+108,273 |
|
| 3-Mth Euribor(EUREX) |
|
Sep22 |
220830 |
99.070 |
99.070 |
99.070 |
99.070 |
-0.030 |
40 |
1,186 |
+0 |
|
|
Dec22 |
220830 |
98.195 |
98.195 |
98.195 |
98.195 |
-0.035 |
0 |
183 |
+0 |
|
|
Mar23 |
220830 |
97.745 |
97.745 |
97.745 |
97.745 |
-0.065 |
4 |
210 |
+4 |
|
| Total Volume and Open Interest |
44 |
3,025 |
+4 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Sep22 |
220830 |
110~15 |
110~20 |
109~19 |
110~03 |
-1~11 |
602,509 |
152,001 |
-252,896 |
Hover/Click |
|
Dec22 |
220830 |
109~12 |
109~13 |
108~12 |
108~28 |
-1~12 |
441,816 |
529,378 |
+247,287 |
Hover/Click |
| Total Volume and Open Interest |
1,044,325 |
681,379 |
-5,609 |
|
| 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 |
220830 |
99.090 |
99.150 |
99.060 |
99.065 |
-0.035 |
207,187 |
609,407 |
+11,511 |
|
|
Dec22 |
220830 |
98.190 |
98.320 |
98.155 |
98.195 |
-0.035 |
276,475 |
832,297 |
+7,894 |
|
|
Mar23 |
220830 |
97.810 |
97.905 |
97.710 |
97.745 |
-0.070 |
220,707 |
727,842 |
+10,122 |
|
| Total Volume and Open Interest |
1,636,859 |
4,835,217 |
+64,232 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep22 |
220830 |
97.39 |
97.42 |
97.39 |
97.42 |
+0.02 |
10,440 |
188,288 |
-275 |
|
|
Dec22 |
220830 |
96.46 |
96.57 |
96.45 |
96.57 |
+0.10 |
10,787 |
215,807 |
+44 |
|
|
Mar23 |
220830 |
96.02 |
96.15 |
96.00 |
96.15 |
+0.12 |
12,732 |
124,112 |
+1,577 |
|
|
Jun23 |
220830 |
95.82 |
95.96 |
95.79 |
95.96 |
+0.13 |
13,935 |
96,043 |
+995 |
|
|
Sep23 |
220830 |
95.83 |
95.97 |
95.81 |
95.97 |
+0.13 |
7,435 |
117,073 |
-2,207 |
|
|
Dec23 |
220830 |
95.90 |
96.02 |
95.87 |
96.02 |
+0.12 |
4,851 |
80,319 |
+594 |
|
|
Mar24 |
220830 |
95.97 |
96.10 |
95.95 |
96.10 |
+0.12 |
2,785 |
62,537 |
+490 |
|
|
Jun24 |
220830 |
96.00 |
96.13 |
95.98 |
96.13 |
+0.12 |
1,757 |
59,391 |
+309 |
|
|
Sep24 |
220830 |
96.09 |
96.16 |
96.09 |
96.16 |
+0.12 |
9 |
621 |
+5 |
|
|
Dec24 |
220830 |
96.18 |
96.18 |
96.18 |
96.18 |
+0.12 |
0 |
217 |
+0 |
|
| Total Volume and Open Interest |
64,731 |
944,686 |
+1,532 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep22 |
220830 |
96.30 |
96.39 |
96.27 |
96.39 |
+0.07 |
126,662 |
1,044,203 |
-4,057 |
|
|
Dec22 |
220830 |
96.28 |
96.35 |
96.28 |
96.35 |
+0.07 |
29 |
126 |
+29 |
|
| Total Volume and Open Interest |
126,691 |
1,044,329 |
-4,028 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep22 |
220830 |
96.57 |
96.68 |
96.54 |
96.68 |
+0.10 |
105,370 |
867,392 |
-6,321 |
|
|
Dec22 |
220830 |
96.52 |
96.58 |
96.52 |
96.58 |
+0.11 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
105,370 |
867,394 |
-6,321 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Oct22 |
220830 |
1740.5 |
1743.1 |
1723.7 |
1726.9 |
-13.6 |
7,629 |
39,168 |
+381 |
Hover/Click |
|
Dec22 |
220830 |
1749.8 |
1752.8 |
1732.9 |
1736.3 |
-13.4 |
176,904 |
376,756 |
-455 |
Hover/Click |
|
Feb23 |
220830 |
1765.4 |
1765.4 |
1746.4 |
1749.0 |
-13.6 |
1,541 |
25,208 |
+933 |
Hover/Click |
|
Apr23 |
220830 |
1771.5 |
1776.0 |
1759.6 |
1761.0 |
-13.9 |
227 |
7,078 |
-7 |
Hover/Click |
|
Jun23 |
220830 |
1784.7 |
1784.7 |
1772.0 |
1773.0 |
-14.1 |
83 |
4,248 |
+5 |
Hover/Click |
|
Aug23 |
220830 |
1784.9 |
1784.9 |
1784.9 |
1784.9 |
-14.0 |
35 |
1,144 |
+23 |
Hover/Click |
|
Oct23 |
220830 |
1796.5 |
1796.5 |
1796.5 |
1796.5 |
-14.0 |
1 |
53 |
+1 |
Hover/Click |
|
Dec23 |
220830 |
1807.9 |
1807.9 |
1807.9 |
1807.9 |
-14.0 |
3 |
1,013 |
+0 |
Hover/Click |
|
Feb24 |
220830 |
1818.9 |
1818.9 |
1818.9 |
1818.9 |
-13.9 |
|
|
|
Hover/Click |
|
Apr24 |
220830 |
1827.9 |
1827.9 |
1827.9 |
1827.9 |
-13.9 |
|
|
|
Hover/Click |
|
Jun24 |
220830 |
1836.8 |
1836.8 |
1836.8 |
1836.8 |
-13.9 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
187,676 |
457,582 |
+559 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Sep22 |
220830 |
1856.5 |
1858.5 |
1812.0 |
1815.9 |
-39.8 |
53,716 |
13,226 |
-8,138 |
Hover/Click |
|
Dec22 |
220830 |
1867.5 |
1870.0 |
1822.5 |
1828.7 |
-38.3 |
41,413 |
111,939 |
+6,177 |
Hover/Click |
|
Mar23 |
220830 |
1883.0 |
1885.5 |
1839.5 |
1844.6 |
-38.9 |
870 |
7,065 |
+290 |
Hover/Click |
|
May23 |
220830 |
1889.0 |
1889.0 |
1858.0 |
1858.0 |
-40.2 |
43 |
1,338 |
+21 |
Hover/Click |
|
Jul23 |
220830 |
1867.5 |
1872.5 |
1867.5 |
1872.5 |
-40.2 |
3 |
203 |
+0 |
Hover/Click |
|
Sep23 |
220830 |
1887.4 |
1887.4 |
1887.4 |
1887.4 |
-40.6 |
0 |
94 |
+0 |
Hover/Click |
|
Dec23 |
220830 |
1908.4 |
1908.4 |
1908.4 |
1908.4 |
-40.6 |
1 |
190 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
96,524 |
135,498 |
-1,600 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct22 |
220830 |
855.0 |
856.0 |
830.0 |
832.1 |
-22.2 |
16,546 |
56,758 |
+633 |
Hover/Click |
|
Jan23 |
220830 |
857.8 |
857.8 |
834.4 |
836.6 |
-22.2 |
1,552 |
9,845 |
+1,215 |
Hover/Click |
|
Apr23 |
220830 |
862.1 |
862.1 |
835.1 |
838.9 |
-22.5 |
44 |
346 |
+6 |
Hover/Click |
|
Jul23 |
220830 |
845.0 |
845.0 |
845.0 |
845.0 |
-22.5 |
10 |
44 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
18,152 |
67,001 |
+1,859 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep22 |
220830 |
2149.00 |
2160.00 |
2052.00 |
2079.60 |
-45.20 |
2,118 |
846 |
-772 |
Hover/Click |
|
Dec22 |
220830 |
2148.50 |
2168.00 |
2060.00 |
2087.80 |
-42.50 |
1,916 |
5,254 |
+184 |
Hover/Click |
|
Mar23 |
220830 |
2098.50 |
2098.50 |
2087.70 |
2087.70 |
-42.50 |
0 |
16 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
4,034 |
6,117 |
-588 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Sep22 |
220830 |
360.55 |
363.40 |
353.15 |
354.50 |
-6.70 |
52,977 |
13,404 |
-8,807 |
Hover/Click |
|
Dec22 |
220830 |
360.00 |
363.55 |
353.50 |
355.10 |
-5.95 |
51,706 |
102,768 |
+5,822 |
Hover/Click |
|
Mar23 |
220830 |
361.00 |
363.65 |
354.15 |
355.60 |
-5.80 |
3,537 |
28,653 |
+73 |
Hover/Click |
|
May23 |
220830 |
361.60 |
362.00 |
354.40 |
355.75 |
-5.65 |
669 |
6,400 |
+172 |
Hover/Click |
|
Jul23 |
220830 |
356.80 |
362.00 |
354.20 |
355.85 |
-5.50 |
45 |
588 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
110,266 |
161,077 |
-2,818 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220830 |
32105 |
32347 |
31616 |
31775 |
-300 |
202,971 |
77,045 |
-720 |
Hover/Click |
|
Dec22 |
220830 |
32207 |
32431 |
31716 |
31870 |
-299 |
355 |
940 |
+7 |
Hover/Click |
|
Mar23 |
220830 |
31992 |
32452 |
31913 |
31992 |
-297 |
0 |
14 |
+0 |
Hover/Click |
|
Jun23 |
220830 |
32126 |
32521 |
32126 |
32126 |
-300 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
203,326 |
78,008 |
-713 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep22 |
220830 |
4035.75 |
4072.75 |
3964.50 |
3987.50 |
-43.75 |
2,241,117 |
2,252,259 |
+147 |
Hover/Click |
|
Dec22 |
220830 |
4053.00 |
4089.50 |
3981.75 |
4004.50 |
-44.00 |
15,589 |
75,757 |
+3,151 |
Hover/Click |
|
Mar23 |
220830 |
4077.00 |
4115.75 |
4009.50 |
4031.25 |
-44.50 |
755 |
7,319 |
-172 |
Hover/Click |
|
Jun23 |
220830 |
4058.75 |
4119.50 |
4046.75 |
4058.75 |
-44.00 |
142 |
1,793 |
+71 |
Hover/Click |
| Total Volume and Open Interest |
2,257,603 |
2,339,357 |
+3,197 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep22 |
220830 |
12503.50 |
12658.25 |
12247.50 |
12358.75 |
-134.00 |
753,862 |
259,722 |
+3,434 |
Hover/Click |
|
Dec22 |
220830 |
12582.75 |
12730.25 |
12324.50 |
12432.75 |
-134.75 |
2,560 |
5,240 |
+404 |
Hover/Click |
|
Mar23 |
220830 |
12801.00 |
12802.25 |
12439.25 |
12540.00 |
-137.00 |
24 |
139 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
756,446 |
265,110 |
+3,841 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep22 |
220830 |
2484.70 |
2505.30 |
2437.90 |
2447.50 |
-34.30 |
11,403 |
48,773 |
+89 |
Hover/Click |
|
Dec22 |
220830 |
2478.20 |
2511.10 |
2450.70 |
2457.70 |
-32.90 |
1 |
6 |
+1 |
Hover/Click |
|
Mar23 |
220830 |
2459.60 |
2459.60 |
2459.60 |
2459.60 |
-34.80 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,404 |
48,779 |
+90 |
|
| Volatility Index(CBOE) |
|
Aug22 |
220817 |
20.00 |
20.75 |
19.80 |
20.11 |
+0.11 |
45,409 |
40,511 |
-10,776 |
|
|
Sep22 |
220830 |
26.15 |
27.00 |
25.35 |
26.46 |
+0.43 |
101,320 |
157,130 |
-10,757 |
|
|
Oct22 |
220830 |
27.10 |
27.70 |
26.45 |
27.44 |
+0.44 |
55,170 |
77,284 |
+4,742 |
|
|
Nov22 |
220830 |
27.45 |
27.96 |
27.02 |
27.72 |
+0.32 |
20,038 |
35,997 |
+1,327 |
|
| Total Volume and Open Interest |
205,061 |
349,278 |
-2,245 |
|
| S & P 600(CME) |
|
Sep22 |
220830 |
1197.00 |
1197.00 |
1197.00 |
1197.00 |
-17.50 |
|
|
|
|
|
Dec22 |
220830 |
1200.00 |
1200.00 |
1200.00 |
1200.00 |
-17.50 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep22 |
220830 |
1883.40 |
1901.90 |
1845.10 |
1856.30 |
-26.40 |
219,516 |
512,980 |
+2,265 |
Hover/Click |
|
Dec22 |
220830 |
1888.50 |
1908.90 |
1851.90 |
1863.10 |
-26.20 |
1,341 |
6,342 |
+1,018 |
Hover/Click |
|
Mar23 |
220830 |
1872.50 |
1872.50 |
1872.50 |
1872.50 |
-27.30 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
220,857 |
519,332 |
+3,283 |
|
| Nikkei 225(CME) |
|
Sep22 |
220830 |
28050 |
28340 |
27855 |
27925 |
-110 |
7,816 |
14,317 |
+58 |
|
|
Dec22 |
220830 |
27975 |
28195 |
27700 |
27755 |
-120 |
62 |
201 |
+33 |
|
| Total Volume and Open Interest |
7,878 |
14,518 |
+91 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep22 |
220830 |
27925 |
28225 |
27885 |
28205 |
+285 |
36,635 |
129,086 |
-16 |
|
|
Dec22 |
220830 |
27810 |
27985 |
27715 |
27980 |
+285 |
1,094 |
15,615 |
+996 |
|
|
Mar23 |
220830 |
27920 |
27920 |
27920 |
27920 |
+285 |
0 |
346 |
+0 |
|
| Total Volume and Open Interest |
37,729 |
161,367 |
+1,224 |
|
| Nikkei 225 Mini(JPX) |
|
Sep22 |
220830 |
28050 |
28230 |
27935 |
28200 |
+290 |
334,501 |
453,095 |
+2,563 |
|
|
Dec22 |
220830 |
27690 |
27990 |
27650 |
27960 |
+280 |
35,254 |
29,188 |
+1,622 |
|
|
Mar23 |
220830 |
27610 |
27925 |
27600 |
27900 |
+290 |
601 |
2,626 |
-3 |
|
| Total Volume and Open Interest |
375,098 |
515,040 |
+4,525 |
|
| Nikkei 225(JPX) |
|
Sep22 |
220830 |
28050 |
28220 |
27940 |
28200 |
+290 |
24,507 |
226,881 |
-3,353 |
|
|
Dec22 |
220830 |
27820 |
27990 |
27710 |
27960 |
+280 |
370 |
39,632 |
+962 |
|
|
Mar23 |
220830 |
27740 |
27910 |
27640 |
27900 |
+290 |
33 |
8,050 |
+21 |
|
| Total Volume and Open Interest |
24,921 |
327,139 |
-2,170 |
|
| Nikkei 225(CME) Yen |
|
Sep22 |
220830 |
28050 |
28340 |
27850 |
27925 |
-110 |
39,428 |
58,592 |
+748 |
|
|
Dec22 |
220830 |
28110 |
28115 |
27645 |
27695 |
-110 |
20 |
190 |
+14 |
|
|
Mar23 |
220830 |
27640 |
27640 |
27640 |
27640 |
-130 |
|
|
|
|
| Total Volume and Open Interest |
39,448 |
58,782 |
+762 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep22 |
220830 |
27930 |
27930 |
27930 |
27930 |
-110 |
|
|
|
|
|
Dec22 |
220830 |
27700 |
27700 |
27700 |
27700 |
-110 |
|
|
|
|
|
Mar23 |
220830 |
27640 |
27640 |
27640 |
27640 |
-130 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Sep22 |
220830 |
6254.0 |
6305.0 |
6171.0 |
6209.5 |
-12.0 |
73,398 |
230,427 |
+1,718 |
|
|
Oct22 |
220830 |
6284.0 |
6293.0 |
6178.5 |
6203.5 |
-12.0 |
15 |
85 |
+0 |
|
|
Nov22 |
220830 |
6205.0 |
6205.0 |
6205.0 |
6205.0 |
-12.0 |
|
|
|
|
|
Dec22 |
220830 |
6194.5 |
6201.0 |
6181.5 |
6201.0 |
-13.0 |
1 |
14,551 |
+0 |
|
|
Mar23 |
220830 |
6214.5 |
6214.5 |
6214.5 |
6214.5 |
-13.0 |
1 |
3 |
+0 |
|
|
Jun23 |
220830 |
6117.5 |
6117.5 |
6117.5 |
6117.5 |
-12.0 |
|
|
|
|
| Total Volume and Open Interest |
73,415 |
245,069 |
+1,718 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Aug22 |
220830 |
20011 |
20212 |
19661 |
19840 |
-188 |
199,398 |
69,535 |
-33,173 |
|
|
Sep22 |
220830 |
19926 |
20127 |
19526 |
19872 |
-70 |
97,466 |
85,249 |
+45,219 |
|
|
Oct22 |
220830 |
19528 |
19970 |
19528 |
19900 |
-27 |
3 |
6 |
+1 |
|
| Total Volume and Open Interest |
297,415 |
168,605 |
+11,931 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep22 |
220830 |
12912.0 |
13155.0 |
12877.0 |
12941.0 |
+57.0 |
81,102 |
108,951 |
+8,667 |
|
|
Dec22 |
220830 |
12978.0 |
13149.0 |
12905.0 |
12958.0 |
+58.0 |
108 |
269 |
+40 |
|
|
Mar23 |
220830 |
13158.0 |
13158.0 |
13013.0 |
13019.0 |
+59.0 |
6 |
31 |
+1 |
|
| Total Volume and Open Interest |
81,216 |
109,258 |
+8,708 |
|
| Mini-DAX(EUREX) |
|
Sep22 |
220830 |
12910.0 |
13154.0 |
12878.0 |
12941.0 |
+57.0 |
38,650 |
19,007 |
+1,833 |
|
|
Dec22 |
220830 |
12970.0 |
13164.0 |
12910.0 |
12958.0 |
+58.0 |
82 |
202 |
+12 |
|
|
Mar23 |
220830 |
13019.0 |
13019.0 |
13019.0 |
13019.0 |
+59.0 |
20 |
2 |
+0 |
|
| Total Volume and Open Interest |
38,752 |
19,211 |
+1,845 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep22 |
220830 |
3574 |
3629 |
3538 |
3556 |
-11 |
1,001,465 |
4,481,323 |
+54,462 |
|
|
Dec22 |
220830 |
3577 |
3618 |
3532 |
3547 |
-12 |
27,997 |
312,131 |
+5,956 |
|
|
Mar23 |
220830 |
3600 |
3600 |
3547 |
3547 |
-12 |
27 |
6,289 |
+22 |
|
| Total Volume and Open Interest |
1,029,489 |
4,810,187 |
+60,440 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep22 |
220830 |
10932 |
11006 |
10838 |
10897 |
-6 |
29,355 |
176,950 |
+819 |
|
|
Dec22 |
220830 |
10907 |
10995 |
10856 |
10894 |
-4 |
120 |
1,211 |
+86 |
|
|
Mar23 |
220830 |
10808 |
10808 |
10808 |
10808 |
-7 |
|
|
|
|
| Total Volume and Open Interest |
29,475 |
178,161 |
+905 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep22 |
220830 |
7401.00 |
7487.50 |
7328.50 |
7357.50 |
-70.50 |
79,383 |
654,759 |
+1,593 |
|
|
Dec22 |
220830 |
7400.00 |
7450.00 |
7345.00 |
7368.50 |
-70.50 |
17 |
2,769 |
+1 |
|
|
Mar23 |
220830 |
7369.50 |
7369.50 |
7369.50 |
7369.50 |
-70.50 |
|
|
|
|
| Total Volume and Open Interest |
79,400 |
657,528 |
+1,594 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep22 |
220830 |
6888.0 |
6932.0 |
6868.0 |
6918.0 |
+40.0 |
38,478 |
239,840 |
-1,700 |
|
|
Dec22 |
220830 |
6919.0 |
6925.0 |
6919.0 |
6925.0 |
+39.0 |
1 |
527 |
+1 |
|
|
Mar23 |
220830 |
6858.0 |
6858.0 |
6858.0 |
6858.0 |
+39.0 |
|
|
|
|
| Total Volume and Open Interest |
38,479 |
240,427 |
-1,699 |
|
| FTSE MIB(ISE) |
|
Sep22 |
220830 |
21945.00 |
22235.00 |
21700.00 |
21829.00 |
-9.00 |
19,571 |
93,058 |
+1,100 |
|
|
Dec22 |
220830 |
21585.00 |
22055.00 |
21560.00 |
21682.00 |
-14.00 |
35 |
1,125 |
+23 |
|
|
Mar23 |
220830 |
21535.00 |
21535.00 |
21535.00 |
21535.00 |
-14.00 |
1 |
1 |
+1 |
|
| Total Volume and Open Interest |
19,607 |
94,184 |
+1,124 |
|
| KOSPI 200(KFE) |
|
Sep22 |
220830 |
317.50 |
319.60 |
316.95 |
319.45 |
+3.75 |
204,044 |
302,255 |
+101 |
|
|
Dec22 |
220830 |
318.60 |
320.75 |
318.20 |
320.60 |
+3.50 |
1,336 |
21,771 |
+409 |
|
|
Mar23 |
220830 |
316.00 |
317.75 |
316.00 |
317.60 |
+2.80 |
7 |
4,818 |
-1 |
|
| Total Volume and Open Interest |
205,387 |
352,184 |
+364 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Sep22 |
220830 |
699.00 |
699.00 |
671.55 |
676.00 |
-22.20 |
53 |
1,829 |
+51 |
|
|
Oct22 |
220830 |
671.25 |
671.25 |
670.10 |
671.25 |
-29.45 |
|
|
|
|
|
Nov22 |
220830 |
668.75 |
668.75 |
668.75 |
668.75 |
-34.45 |
|
|
|
|
| Total Volume and Open Interest |
53 |
1,829 |
+51 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
