MRCI's End of Day Prices

Daily Futures Price Listing Wed August 31, 2022
Most Recent Information							Previous Day			Subscriber
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change	SuperChart
Soybeans(CBOT)									Weekly	Monthly
Sep22	220831	1514.75	1524.50	1493.25	1507.50	-5.50	11,281	3,579	-4,133	Hover/Click
Nov22	220831	1432.00	1442.50	1416.00	1422.50	-10.00	94,429	316,874	+1,023	Hover/Click
Jan23	220831	1436.50	1447.25	1421.25	1427.75	-9.75	19,972	89,449	+130	Hover/Click
Mar23	220831	1438.00	1448.50	1423.25	1430.00	-9.25	12,499	70,644	+1,397	Hover/Click
May23	220831	1436.75	1448.25	1424.50	1431.50	-9.00	6,247	50,760	+442	Hover/Click
Jul23	220831	1435.00	1447.00	1422.75	1429.75	-8.75	3,886	42,775	-184	Hover/Click
Aug23	220831	1426.75	1426.75	1405.00	1411.75	-7.75	360	1,418	+104	Hover/Click
Sep23	220831	1373.00	1373.00	1370.25	1372.00	-5.50	124	1,013	+26	Hover/Click
Nov23	220831	1354.75	1366.75	1346.00	1355.50	-5.25	2,224	25,262	+466	Hover/Click
Jan24	220831	1359.75	1363.50	1358.25	1358.25	-5.50	26	798	-2	Hover/Click
Mar24	220831	1351.50	1351.50	1351.50	1351.50	-5.50	9	330	+3	Hover/Click
May24	220831	1348.50	1348.50	1348.50	1348.50	-5.25	4	942	+0	Hover/Click
Jul24	220831	1346.50	1346.50	1346.50	1346.50	-5.50	8	120	+2	Hover/Click
Aug24	220831	1336.00	1336.00	1336.00	1336.00	-5.50	0	3	+0	Hover/Click
Total Volume and Open Interest							151,074	604,853	-723
Soybean Meal(CBOT)									Weekly	Monthly
Sep22	220831	462.40	465.20	455.00	458.90	-3.50	25,897	8,057	-10,770	Hover/Click
Oct22	220831	429.60	430.10	420.00	420.70	-9.10	35,382	54,181	+2,131	Hover/Click
Dec22	220831	424.00	424.70	414.50	415.10	-9.40	56,445	197,642	+1,154	Hover/Click
Jan23	220831	418.60	418.90	409.60	409.90	-9.00	12,867	54,099	+150	Hover/Click
Mar23	220831	409.70	409.90	401.50	401.60	-8.20	8,396	38,549	+709	Hover/Click
May23	220831	405.80	406.20	398.00	398.10	-7.70	4,351	19,536	-10	Hover/Click
Jul23	220831	405.10	405.60	397.50	397.60	-7.50	2,408	13,648	+321	Hover/Click
Aug23	220831	399.30	402.20	394.40	394.40	-7.20	345	2,582	+99	Hover/Click
Sep23	220831	396.50	396.90	389.70	389.70	-6.80	201	2,224	+44	Hover/Click
Oct23	220831	388.20	389.70	383.20	383.20	-6.50	91	1,311	+13	Hover/Click
Total Volume and Open Interest							146,858	396,785	-5,881
Soybean Oil(CBOT)									Weekly	Monthly
Sep22	220831	71.01	72.92	70.76	72.74	+1.95	12,728	7,443	-6,422	Hover/Click
Oct22	220831	67.84	69.11	67.25	68.90	+1.21	21,918	57,352	+1,928	Hover/Click
Dec22	220831	66.51	67.62	65.89	67.48	+1.13	43,309	143,139	-159	Hover/Click
Jan23	220831	65.70	66.72	65.07	66.56	+1.04	10,632	50,266	+104	Hover/Click
Mar23	220831	64.75	65.69	64.16	65.50	+0.89	8,707	40,760	+116	Hover/Click
May23	220831	63.69	64.79	63.38	64.64	+0.80	4,419	36,754	+265	Hover/Click
Jul23	220831	62.83	63.85	62.53	63.70	+0.73	2,849	35,951	-134	Hover/Click
Aug23	220831	62.06	62.86	61.52	62.68	+0.66	331	2,457	+2	Hover/Click
Sep23	220831	61.59	61.79	60.68	61.77	+0.60	224	1,802	+22	Hover/Click
Oct23	220831	60.93	60.95	59.89	60.90	+0.54	230	1,824	-11	Hover/Click
Total Volume and Open Interest							106,005	390,387	-4,034
Canola(WCE)									Weekly	Monthly
Nov22	220831	844.1	846.8	825.8	835.4	-8.4	11,167	80,848	+1,506	Hover/Click
Jan23	220831	851.8	855.0	834.0	844.2	-7.6	4,291	46,245	+49	Hover/Click
Mar23	220831	853.7	861.1	839.9	851.4	-6.1	2,488	21,499	+979	Hover/Click
May23	220831	858.4	861.2	841.6	853.2	-4.7	1,184	13,299	-18	Hover/Click
Jul23	220831	859.1	859.1	843.3	853.8	-3.4	327	6,857	-151	Hover/Click
Total Volume and Open Interest							19,818	176,985	+2,369
Corn(CBOT)									Weekly	Monthly
Sep22	220831	680.75	683.00	664.25	673.75	-6.00	86,635	40,541	-29,222	Hover/Click
Dec22	220831	677.50	680.50	661.00	670.50	-6.75	211,204	746,500	+20,705	Hover/Click
Mar23	220831	683.00	686.50	667.25	676.50	-6.75	38,936	177,221	+1,813	Hover/Click
May23	220831	684.75	687.75	669.50	678.25	-6.25	16,277	84,752	-88	Hover/Click
Jul23	220831	680.00	683.75	666.00	674.25	-5.50	16,246	109,226	+573	Hover/Click
Sep23	220831	636.00	639.00	626.00	632.00	-3.25	5,661	32,869	-926	Hover/Click
Dec23	220831	623.25	626.50	614.50	620.25	-2.25	9,721	80,935	+722	Hover/Click
Mar24	220831	630.50	633.25	622.00	627.50	-2.25	163	3,547	+19	Hover/Click
May24	220831	635.00	635.00	627.50	630.25	-2.25	13	1,090	+8	Hover/Click
Jul24	220831	630.75	633.75	623.25	628.50	-2.50	15	785	-1	Hover/Click
Total Volume and Open Interest							384,918	1,282,164	-6,393
Wheat(CBOT)									Weekly	Monthly
Sep22	220831	794.75	812.25	788.75	809.00	+10.75	23,866	9,238	-11,918	Hover/Click
Dec22	220831	820.00	839.25	806.25	831.50	+11.25	73,912	166,031	+2,445	Hover/Click
Mar23	220831	836.25	854.50	823.25	847.75	+11.50	9,824	48,887	-101	Hover/Click
May23	220831	844.50	862.50	832.00	856.75	+11.75	4,511	16,126	+460	Hover/Click
Jul23	220831	844.25	863.50	834.50	858.25	+11.50	2,892	31,807	+13	Hover/Click
Sep23	220831	852.25	869.75	841.25	865.00	+11.50	950	4,450	-34	Hover/Click
Total Volume and Open Interest							116,993	291,337	-8,869
Wheat(KCBT)									Weekly	Monthly
Sep22	220831	908.75	924.25	894.25	924.25	+15.50	9,671	4,295	-5,581	Hover/Click
Dec22	220831	897.00	915.75	885.00	912.50	+14.75	20,739	93,863	+1,720	Hover/Click
Mar23	220831	899.75	915.00	886.50	911.25	+12.75	3,853	29,417	-290	Hover/Click
May23	220831	897.50	913.50	886.50	910.75	+12.50	1,462	9,891	+271	Hover/Click
Jul23	220831	885.50	902.00	877.75	900.75	+12.50	988	8,812	+203	Hover/Click
Sep23	220831	890.00	900.00	878.25	899.00	+12.00	177	2,009	-1	Hover/Click
Dec23	220831	894.00	903.50	883.75	903.50	+11.00	51	857	+20	Hover/Click
Total Volume and Open Interest							36,964	149,418	-3,656
Wheat(MGE)									Weekly	Monthly
Sep22	220831	901.00	918.25	896.50	915.50	+11.00	4,931	3,024	-3,728	Hover/Click
Dec22	220831	916.00	932.75	906.75	929.50	+9.00	8,348	29,455	-230	Hover/Click
Mar23	220831	930.00	945.00	921.00	941.50	+7.50	1,354	10,301	+34	Hover/Click
May23	220831	934.75	952.00	932.50	948.75	+6.75	340	2,997	+52	Hover/Click
Jul23	220831	929.00	950.50	929.00	947.00	+4.50	163	984	+60	Hover/Click
Sep23	220831	921.75	926.50	905.50	921.25	-0.75	105	1,172	+35	Hover/Click
Total Volume and Open Interest							15,251	48,229	-3,776
Oats(CBOT)									Weekly	Monthly
Sep22	220831	402.50	404.75	402.50	404.75	+2.25	78	59	-58	Hover/Click
Dec22	220831	398.00	398.00	388.00	395.75	-2.25	259	2,666	+16	Hover/Click
Mar23	220831	399.00	400.50	393.25	400.50	-1.50	16	370	+7	Hover/Click
May23	220831	402.75	402.75	402.75	402.75	-2.25	4	51	+2	Hover/Click
Total Volume and Open Interest							357	3,184	-33
Rough Rice(CBOT)									Weekly	Monthly
Sep22	220831	17.50	17.59	17.44	17.50	+0.07	616	935	-525	Hover/Click
Nov22	220831	17.72	17.95	17.72	17.84	+0.05	1,184	7,670	+366	Hover/Click
Jan23	220831	18.13	18.16	18.00	18.05	+0.03	46	288	+34	Hover/Click
Mar23	220831	18.29	18.29	18.29	18.29	+0.03	0	32	+0	Hover/Click
Total Volume and Open Interest							1,846	8,926	-125
Live Cattle(CME)									Weekly	Monthly
Aug22	220831	144.500	145.000	141.550	141.550	-0.950	452	173	-336	Hover/Click
Oct22	220831	143.750	143.880	142.285	142.580	-1.250	19,576	115,000	-1,245	Hover/Click
Dec22	220831	149.750	149.800	148.330	148.485	-1.315	9,230	71,415	+1,311	Hover/Click
Feb23	220831	154.285	154.350	153.150	153.330	-1.020	4,389	44,786	+235	Hover/Click
Apr23	220831	158.000	158.080	157.050	157.285	-0.815	3,349	31,617	+499	Hover/Click
Jun23	220831	153.750	153.750	152.830	153.200	-0.500	1,307	11,095	+132	Hover/Click
Total Volume and Open Interest							38,992	280,227	+797
Feeder Cattle(CME)									Weekly	Monthly
Sep22	220831	182.785	183.000	182.080	182.450	+0.265	3,261	6,877	-250	Hover/Click
Oct22	220831	183.880	184.100	182.900	183.485	+0.200	6,840	17,569	-27	Hover/Click
Nov22	220831	185.330	185.450	184.130	184.535	-0.165	2,517	8,021	+169	Hover/Click
Jan23	220831	185.850	186.150	184.750	185.130	-0.370	1,480	6,831	+23	Hover/Click
Mar23	220831	187.485	187.685	186.600	186.935	-0.565	507	1,497	+66	Hover/Click
Apr23	220831	190.880	190.880	189.785	189.985	-0.515	131	811	+6	Hover/Click
May23	220831	193.035	193.035	192.035	192.285	-0.315	168	932	+17	Hover/Click
Total Volume and Open Interest							14,948	42,578	+30
Lean Hogs(CME)									Weekly	Monthly
Oct22	220831	93.180	93.380	91.000	91.530	-2.070	13,352	80,666	-1,654	Hover/Click
Dec22	220831	85.000	85.230	83.650	83.880	-1.620	7,082	69,424	+434	Hover/Click
Feb23	220831	88.230	88.600	87.230	87.800	-0.830	2,855	31,726	-227	Hover/Click
Apr23	220831	92.250	92.250	91.080	91.880	-0.370	675	21,284	-41	Hover/Click
May23	220831	95.250	95.900	95.250	95.900	-0.050	14	498	+1
Jun23	220831	101.200	101.300	100.050	101.130	-0.070	407	9,496	+67	Hover/Click
Jul23	220831	100.900	101.080	99.950	101.000	+0.150	67	2,629	+3	Hover/Click
Aug23	220831	99.000	99.600	98.550	99.480	+0.200	53	1,229	+3	Hover/Click
Total Volume and Open Interest							24,549	218,207	-1,422
Class III Milk(CME)									Weekly	Monthly
Sep22	220831	19.79	19.91	19.59	19.63	-0.16	482	5,236	-95	Hover/Click
Oct22	220831	20.10	20.10	19.84	19.89	-0.21	235	5,489	+16	Hover/Click
Nov22	220831	21.00	21.00	20.66	20.71	-0.29	227	4,406	+134	Hover/Click
Dec22	220831	21.10	21.10	20.86	20.86	-0.30	54	3,324	+24	Hover/Click
Jan23	220831	20.75	20.75	20.55	20.60	-0.20	20	1,807	-15	Hover/Click
Feb23	220831	20.60	20.60	20.45	20.55	-0.19	23	1,483	-20	Hover/Click
Mar23	220831	20.50	20.50	20.38	20.50	-0.05	27	1,471	+25	Hover/Click
Apr23	220831	20.33	20.33	20.33	20.33	-0.08	8	980	+5	Hover/Click
May23	220831	20.40	20.40	20.29	20.30	-0.05	7	958	+5	Hover/Click
Jun23	220831	20.35	20.37	20.33	20.37	-0.03	3	817	+2	Hover/Click
Jul23	220831	20.39	20.39	20.37	20.39	-0.01	0	454	+0	Hover/Click
Aug23	220831	20.25	20.25	20.24	20.25	unch	0	401	+0	Hover/Click
Sep23	220831	20.22	20.22	20.22	20.22	unch	2	381	+0	Hover/Click
Total Volume and Open Interest							1,095	31,666	+82
Cocoa(ICE)									Weekly	Monthly
Sep22	220831	2427	2427	2427	2427	+5	648	1,750	-996	Hover/Click
Dec22	220831	2409	2436	2390	2413	+5	13,703	146,589	-699	Hover/Click
Mar23	220831	2403	2419	2383	2396	-2	3,879	65,578	+1,027	Hover/Click
May23	220831	2398	2413	2381	2394	+1	2,374	36,881	-689	Hover/Click
Jul23	220831	2394	2410	2380	2392	+3	939	9,632	+12	Hover/Click
Sep23	220831	2391	2406	2376	2389	+3	347	9,319	+78	Hover/Click
Dec23	220831	2375	2386	2354	2371	unch	108	14,505	-33	Hover/Click
Total Volume and Open Interest							22,053	287,801	-1,275
Coffee "C"(ICE)									Weekly	Monthly
Sep22	220831	240.75	240.75	239.10	239.10	-0.05	1	367	-712	Hover/Click
Dec22	220831	236.40	237.60	233.70	235.25	+0.05	12,041	105,451	+329	Hover/Click
Mar23	220831	229.05	230.70	227.30	228.60	-0.20	4,210	47,562	-253	Hover/Click
May23	220831	225.60	227.15	223.95	225.00	-0.25	1,807	19,419	+520	Hover/Click
Jul23	220831	223.05	223.60	221.00	221.90	-0.35	510	4,785	+6	Hover/Click
Sep23	220831	220.40	220.70	218.45	219.40	-0.30	231	6,819	+19	Hover/Click
Total Volume and Open Interest							19,088	194,008	-100
Orange Juice(ICE)									Weekly	Monthly
Sep22	220831	198.55	206.35	198.55	198.55	+9.90	273	422	-193	Hover/Click
Nov22	220831	176.25	185.75	175.80	185.35	+9.60	895	7,797	+67	Hover/Click
Jan23	220831	171.50	179.90	171.50	179.15	+7.80	50	1,186	+2	Hover/Click
Mar23	220831	168.00	173.00	168.00	172.80	+4.75	0	168	+0	Hover/Click
May23	220831	171.90	171.90	171.90	171.90	+4.75	0	50	+0	Hover/Click
Jul23	220831	172.25	172.25	172.25	172.25	+4.75				Hover/Click
Total Volume and Open Interest							1,218	9,623	-124
Sugar #11(ICE)									Weekly	Monthly
Oct22	220831	18.21	18.25	17.85	17.89	-0.21	47,798	286,427	-2,329	Hover/Click
Mar23	220831	18.05	18.11	17.75	17.77	-0.19	26,587	212,921	-314	Hover/Click
May23	220831	17.46	17.54	17.22	17.25	-0.16	6,829	94,623	-137	Hover/Click
Jul23	220831	17.20	17.28	16.98	17.04	-0.12	3,662	55,924	+855	Hover/Click
Oct23	220831	17.27	17.32	17.02	17.12	-0.11	1,612	46,908	+395	Hover/Click
Mar24	220831	17.39	17.54	17.23	17.34	-0.11	872	23,457	-170	Hover/Click
May24	220831	16.87	17.03	16.73	16.82	-0.13	190	7,536	-73	Hover/Click
Jul24	220831	16.61	16.61	16.37	16.46	-0.15	169	10,299	+4	Hover/Click
Total Volume and Open Interest							87,956	754,569	-1,652
London Cocoa(LCE)									Weekly	Monthly
Sep22	220831	1795	1810	1795	1800	+5	3,014	29,719	-1,158	Hover/Click
Dec22	220831	1864	1884	1863	1878	+15	8,381	91,258	-2,899	Hover/Click
Mar23	220831	1836	1851	1834	1844	+8	3,668	62,293	+243	Hover/Click
May23	220831	1821	1834	1819	1829	+8	1,396	25,504	+357	Hover/Click
Jul23	220831	1817	1830	1814	1824	+8	744	15,311	-51	Hover/Click
Sep23	220831	1815	1828	1812	1819	+4	584	9,721	+147	Hover/Click
Dec23	220831	1806	1816	1804	1808	unch	291	10,307	-32	Hover/Click
Total Volume and Open Interest							18,294	247,673	-3,290
London Sugar(LCE)									Weekly	Monthly
Oct22	220831	550.20	553.40	546.50	550.80	+2.30	3,775	31,664	-425	Hover/Click
Dec22	220831	522.00	525.70	520.00	523.00	+2.00	3,421	18,375	+703	Hover/Click
Mar23	220831	506.60	506.60	500.60	502.00	-0.90	1,348	13,820	+328	Hover/Click
May23	220831	493.20	494.30	490.90	491.80	-2.50	286	5,315	-31	Hover/Click
Aug23	220831	485.10	485.10	481.80	483.10	-2.90	152	3,947	+50	Hover/Click
Total Volume and Open Interest							9,089	78,177	+686
Cotton(ICE)									Weekly	Monthly
Oct22	220831	119.11	119.11	117.11	118.29	+0.82	12	91	+2	Hover/Click
Dec22	220831	112.42	114.15	112.05	113.21	+0.89	11,523	114,272	+667	Hover/Click
Mar23	220831	109.27	111.05	108.99	110.14	+0.87	2,499	44,323	+157	Hover/Click
May23	220831	106.41	108.21	106.22	107.37	+1.04	842	17,481	+104	Hover/Click
Jul23	220831	101.93	103.25	101.25	102.54	+1.18	505	12,499	+126	Hover/Click
Oct23	220831	91.90	91.90	91.90	91.90	+0.95				Hover/Click
Total Volume and Open Interest							15,804	211,127	+989
Lumber(CME)									Weekly	Monthly
Sep22	220831	500.2	516.5	500.2	509.0	+4.2	154	675	-101
Nov22	220831	474.0	487.4	469.2	483.6	+6.9	243	1,561	+48
Jan23	220831	498.0	512.5	498.0	510.0	+10.0	10	91	+5
Mar23	220831	525.0	525.0	525.0	525.0	+12.4	0	39	+0
May23	220831	530.8	530.8	530.8	530.8	+12.4	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	220831	92.31	92.73	88.27	89.55	-2.09	283,463	224,923	+1,107	Hover/Click
Nov22	220831	91.85	92.26	87.92	89.03	-2.14	85,043	139,847	+4,782	Hover/Click
Dec22	220831	91.21	91.55	87.40	88.31	-2.15	86,026	201,875	+2,221	Hover/Click
Jan23	220831	90.06	90.59	86.77	87.52	-2.01	26,206	75,443	-319	Hover/Click
Feb23	220831	89.30	89.58	85.95	86.67	-1.80	15,180	54,101	-729	Hover/Click
Mar23	220831	88.20	88.55	85.15	85.84	-1.61	20,562	57,193	+135	Hover/Click
Apr23	220831	87.02	87.33	84.39	85.03	-1.46	5,831	39,114	+243	Hover/Click
May23	220831	84.84	85.95	83.62	84.26	-1.33	6,304	35,427	-312	Hover/Click
Jun23	220831	85.53	85.80	82.86	83.54	-1.20	27,619	116,258	-753	Hover/Click
Jul23	220831	84.63	84.63	82.21	82.83	-1.11	2,244	27,995	+363	Hover/Click
Aug23	220831	83.97	83.97	81.71	82.14	-1.04	1,090	26,484	+94	Hover/Click
Sep23	220831	83.21	83.26	80.89	81.47	-0.99	3,540	30,813	+202	Hover/Click
Oct23	220831	81.73	82.21	80.75	80.85	-0.94	398	23,213	+56	Hover/Click
Nov23	220831	80.26	81.53	80.20	80.26	-0.88	497	20,577	+136	Hover/Click
Dec23	220831	81.18	81.43	79.05	79.69	-0.82	21,761	135,967	+465	Hover/Click
Jan24	220831	79.81	80.21	79.02	79.08	-0.76	393	20,882	+46	Hover/Click
Total Volume and Open Interest							599,407	1,478,363	+8,560
e-miNY Crude Oil(NYM)
Oct22	220831	92.225	92.725	88.250	89.550	-2.100	23,448	3,827	+176
Nov22	220831	91.975	92.275	87.950	89.025	-2.150	751	1,419	+13
Dec22	220831	91.075	91.525	87.500	88.300	-2.150	135	744	-16
Jan23	220831	88.200	88.900	86.675	87.525	-2.000	8	105	+3
Feb23	220831	88.200	89.075	86.425	86.675	-1.800	2	9	-2
Mar23	220831	85.850	88.100	85.600	85.850	-1.600	6	20	+1
Apr23	220831	85.025	87.050	84.725	85.025	-1.475	0	4	+0
May23	220831	84.250	86.200	84.075	84.250	-1.350	0	2	+0
Jun23	220831	83.550	85.300	83.325	83.550	-1.200	2	20	-2
Jul23	220831	82.825	84.425	82.600	82.825	-1.125	1	2	+0
Total Volume and Open Interest							24,358	6,226	+173
NY Harbor ULSD(NYM)									Weekly	Monthly
Sep22	220831	383.12	383.58	369.46	371.54	-10.17	12,314	7,551	-3,335	Hover/Click
Oct22	220831	378.89	383.32	361.76	366.74	-11.04	49,866	79,282	+1,678	Hover/Click
Nov22	220831	371.74	375.99	356.02	360.90	-9.63	21,442	34,723	+504	Hover/Click
Dec22	220831	363.79	368.22	349.92	354.66	-8.56	18,832	40,229	+958	Hover/Click
Jan23	220831	356.85	360.00	343.90	348.35	-7.60	10,356	21,441	+411	Hover/Click
Feb23	220831	343.50	349.44	336.50	340.76	-7.05	5,433	15,149	+483	Hover/Click
Mar23	220831	337.09	340.87	327.70	331.67	-6.56	4,886	19,588	+380	Hover/Click
Apr23	220831	322.21	326.09	318.42	321.84	-6.10	3,527	22,587	+115	Hover/Click
May23	220831	314.00	317.50	310.90	313.82	-5.76	1,807	6,918	+99	Hover/Click
Jun23	220831	308.00	315.70	304.51	307.71	-5.38	1,856	14,254	+13	Hover/Click
Jul23	220831	304.40	310.90	300.55	303.67	-4.93	402	3,120	-8	Hover/Click
Aug23	220831	300.75	305.34	298.01	300.14	-4.53	238	1,901	-10	Hover/Click
Sep23	220831	300.00	301.78	295.16	296.95	-4.30	263	1,838	+5	Hover/Click
Oct23	220831	294.38	299.11	293.80	294.45	-4.06	175	1,058	-16	Hover/Click
Total Volume and Open Interest							131,929	287,395	+1,159
RBOB Gasoline(NYM)									Weekly	Monthly
Sep22	220831	269.50	272.25	256.84	260.59	-8.85	15,720	9,665	-4,627	Hover/Click
Oct22	220831	255.86	256.42	241.30	243.08	-9.95	41,552	82,086	+1,842	Hover/Click
Nov22	220831	251.50	251.68	236.87	238.79	-9.53	21,643	51,102	+963	Hover/Click
Dec22	220831	246.51	248.27	233.62	235.80	-9.02	12,776	51,434	+1,317	Hover/Click
Jan23	220831	244.25	245.76	231.82	234.10	-8.45	4,246	18,161	+40	Hover/Click
Feb23	220831	234.62	239.41	231.21	233.46	-8.10	1,983	8,445	+31	Hover/Click
Mar23	220831	237.20	240.01	232.41	234.25	-8.07	2,104	10,869	+516	Hover/Click
Apr23	220831	253.72	256.39	250.30	251.76	-6.73	940	5,469	-86	Hover/Click
May23	220831	252.21	256.04	249.63	251.66	-6.17	931	2,800	+144	Hover/Click
Jun23	220831	253.91	254.58	247.80	250.28	-5.67	698	8,437	-26	Hover/Click
Total Volume and Open Interest							102,977	257,829	+163
e-miNY RBOB Gasoline(NYM)
Oct22	220831	243.08	243.08	243.08	243.08	-9.95	0	1	+0
Nov22	220831	238.79	238.79	238.79	238.79	-9.53
Dec22	220831	235.80	235.80	235.80	235.80	-9.02
Jan23	220831	234.10	234.10	234.10	234.10	-8.45
Total Volume and Open Interest							0	3	+0
Natural Gas(NYM)									Weekly	Monthly
Oct22	220831	9.082	9.284	8.814	9.127	+0.085	89,284	125,167	+6,018	Hover/Click
Nov22	220831	9.141	9.341	8.879	9.189	+0.086	39,404	129,684	+1,522	Hover/Click
Dec22	220831	9.312	9.473	9.021	9.326	+0.086	20,758	69,550	-1,386	Hover/Click
Jan23	220831	9.351	9.554	9.092	9.396	+0.086	32,376	87,966	+2,312	Hover/Click
Feb23	220831	8.951	9.145	8.737	9.013	+0.097	7,861	37,805	+620	Hover/Click
Mar23	220831	7.589	7.737	7.440	7.660	+0.084	11,286	59,735	+608	Hover/Click
Apr23	220831	5.940	5.987	5.826	5.925	+0.023	17,533	71,887	-351	Hover/Click
May23	220831	5.780	5.814	5.665	5.753	+0.017	8,716	75,539	+260	Hover/Click
Jun23	220831	5.810	5.863	5.713	5.798	+0.015	4,477	23,769	+10	Hover/Click
Jul23	220831	5.860	5.911	5.765	5.846	+0.014	3,922	24,932	-212	Hover/Click
Aug23	220831	5.880	5.920	5.774	5.858	+0.016	3,225	19,600	+1,073	Hover/Click
Sep23	220831	5.857	5.903	5.762	5.842	+0.016	3,105	21,786	+447	Hover/Click
Oct23	220831	5.907	5.943	5.812	5.897	+0.021	2,994	53,335	+303	Hover/Click
Nov23	220831	6.113	6.113	5.990	6.068	+0.025	660	14,081	-18	Hover/Click
Dec23	220831	6.309	6.353	6.226	6.305	+0.028	582	12,562	+7	Hover/Click
Jan24	220831	6.471	6.483	6.372	6.450	+0.025	584	19,749	+120	Hover/Click
Total Volume and Open Interest							248,420	980,081	+10,873
Brent Crude Oil(ICE)									Weekly	Monthly
Oct22	220831	99.79	100.46	95.44	96.49	-2.82	53,025	78,848	-19,444	Hover/Click
Nov22	220831	98.33	99.00	94.40	95.64	-2.20	211,627	407,573	+12,923	Hover/Click
Dec22	220831	96.93	97.55	93.26	94.21	-2.25	137,976	307,314	+9,691	Hover/Click
Jan23	220831	95.54	96.11	92.12	92.93	-2.13	47,494	132,339	-1,705	Hover/Click
Feb23	220831	94.24	94.69	90.99	91.74	-1.94	20,738	82,153	+944	Hover/Click
Mar23	220831	93.05	93.48	90.03	90.76	-1.73	19,510	78,120	-713	Hover/Click
Apr23	220831	92.00	92.40	89.26	89.93	-1.53	7,764	41,925	+151	Hover/Click
May23	220831	91.10	91.52	88.55	89.19	-1.36	5,547	59,823	+491	Hover/Click
Jun23	220831	90.35	90.66	87.79	88.49	-1.22	27,370	147,392	+2,410	Hover/Click
Jul23	220831	87.90	88.45	87.68	87.88	-1.11	2,480	42,291	+461	Hover/Click
Aug23	220831	87.20	87.61	87.02	87.25	-1.03	1,061	26,722	-49	Hover/Click
Sep23	220831	86.60	87.12	86.60	86.65	-0.98	2,633	34,221	+302	Hover/Click
Oct23	220831	86.07	86.07	86.07	86.07	-0.96	1,063	20,443	+106	Hover/Click
Nov23	220831	85.51	85.51	85.51	85.51	-0.91	1,508	16,368	+355	Hover/Click
Total Volume and Open Interest							576,174	1,853,972	+9,357
Gas Oil(ICE)									Weekly	Monthly
Sep22	220831	1142.50	1153.75	1083.75	1098.50	-23.50	15,600	71,417	-2,438	Hover/Click
Oct22	220831	1116.50	1128.50	1059.50	1075.25	-20.25	37,794	107,129	+1,993	Hover/Click
Nov22	220831	1079.75	1091.25	1026.00	1041.50	-18.50	17,535	58,076	+843	Hover/Click
Dec22	220831	1038.75	1049.50	989.50	1004.50	-15.75	23,592	71,894	-470	Hover/Click
Jan23	220831	1023.25	1024.75	970.50	985.00	-12.50	8,275	40,580	-464	Hover/Click
Feb23	220831	995.50	995.75	950.00	964.00	-10.00	4,638	21,459	+485	Hover/Click
Mar23	220831	971.25	971.75	929.00	942.00	-8.75	3,424	22,437	+400	Hover/Click
Apr23	220831	949.00	949.00	909.25	922.00	-6.75	1,367	17,809	+468	Hover/Click
May23	220831	935.75	935.75	897.25	911.50	-4.00	781	10,111	+91	Hover/Click
Jun23	220831	921.00	926.00	888.50	903.00	-2.25	2,179	21,133	-135	Hover/Click
Total Volume and Open Interest							117,621	500,921	+735
Ethanol(CBOT)
Sep22	220831	2.161	2.161	2.161	2.161	unch
Oct22	220831	2.161	2.161	2.161	2.161	unch
Nov22	220831	2.161	2.161	2.161	2.161	unch
Dec22	220831	2.161	2.161	2.161	2.161	unch
Jan23	220831	2.161	2.161	2.161	2.161	unch
Feb23	220831	2.161	2.161	2.161	2.161	unch
Mar23	220831	2.161	2.161	2.161	2.161	unch
Apr23	220831	2.161	2.161	2.161	2.161	unch
Total Volume and Open Interest
WTI Crude Oil(ICE)									Weekly	Monthly
Oct22	220831	92.12	92.71	88.31	89.55	-2.09	20,332	53,673	-1,003	Hover/Click
Nov22	220831	91.66	92.16	87.99	89.03	-2.14	29,001	50,872	-1,037	Hover/Click
Dec22	220831	91.31	91.51	87.60	88.31	-2.15	36,755	107,716	+159	Hover/Click
Jan23	220831	90.24	90.39	87.19	87.52	-2.01	12,916	18,561	+377	Hover/Click
Feb23	220831	86.81	87.94	86.67	86.67	-1.80	4,835	8,204	-222	Hover/Click
Mar23	220831	85.94	87.03	85.84	85.84	-1.61	4,189	14,012	-166	Hover/Click
Apr23	220831	85.10	85.99	85.03	85.03	-1.46	1,112	7,092	+40	Hover/Click
May23	220831	84.32	84.32	84.19	84.26	-1.33	510	4,860	+55	Hover/Click
Jun23	220831	83.63	83.65	83.45	83.54	-1.20	6,076	37,949	+511	Hover/Click
Jul23	220831	82.83	82.83	82.83	82.83	-1.11	153	4,383	+25	Hover/Click
Aug23	220831	82.14	82.14	82.14	82.14	-1.04	55	3,220	+17	Hover/Click
Sep23	220831	81.47	81.47	81.47	81.47	-0.99	222	6,852	+33	Hover/Click
Oct23	220831	80.85	80.85	80.85	80.85	-0.94	0	2,560	+0	Hover/Click
Nov23	220831	80.26	80.26	80.26	80.26	-0.88	0	5,406	+0	Hover/Click
Dec23	220831	79.71	80.43	79.63	79.69	-0.82	4,005	45,304	+162	Hover/Click
Jan24	220831	79.08	79.08	79.08	79.08	-0.76	0	3,502	+0	Hover/Click
Total Volume and Open Interest							121,692	420,824	-1,021
US Dollar Index(ICE)									Weekly	Monthly
Sep22	220831	108.730	109.170	108.335	108.665	-0.085	31,415	57,402	+1,409	Hover/Click
Dec22	220831	108.400	108.875	108.055	108.400	-0.075	855	1,686	+289	Hover/Click
Mar23	220831	107.970	108.040	107.970	108.040	-0.090	20	63	+9	Hover/Click
Total Volume and Open Interest							32,290	59,151	+1,706
Australian Dollar(CME)									Weekly	Monthly
Sep22	220831	68.56	69.05	68.36	68.48	-0.09	94,646	164,456	-1,655	Hover/Click
Dec22	220831	68.67	69.14	68.44	68.57	-0.09	1,309	2,160	+210	Hover/Click
Mar23	220831	68.78	69.20	68.55	68.64	-0.08	12	51	+12	Hover/Click
Total Volume and Open Interest							95,988	166,780	-1,432
British Pound(CME)									Weekly	Monthly
Sep22	220831	116.57	116.96	116.01	116.18	-0.43	100,550	247,070	+1,344	Hover/Click
Dec22	220831	116.79	117.16	116.22	116.37	-0.44	1,827	8,861	+542	Hover/Click
Mar23	220831	116.64	117.29	116.40	116.51	-0.44	2	428	+0	Hover/Click
Total Volume and Open Interest							102,525	256,713	+1,838
Canadian Dollar(CME)									Weekly	Monthly
Sep22	220831	76.36	76.53	76.08	76.19	-0.11	71,929	139,767	+125	Hover/Click
Dec22	220831	76.36	76.51	76.08	76.18	-0.11	1,005	12,924	+325	Hover/Click
Mar23	220831	76.40	76.53	76.13	76.22	-0.11	135	817	+45	Hover/Click
Jun23	220831	76.36	76.56	76.16	76.24	-0.11	0	170	+0	Hover/Click
Total Volume and Open Interest							73,073	153,861	+496
Japanese Yen(CME)									Weekly	Monthly
Sep22	220831	72.17	72.42	72.04	72.18	-0.04	145,603	238,367	+5,449	Hover/Click
Dec22	220831	72.82	73.07	72.70	72.84	-0.04	1,772	4,397	+260	Hover/Click
Mar23	220831	73.63	73.86	73.51	73.63	-0.05	11	1,031	+3	Hover/Click
Total Volume and Open Interest							147,715	245,251	+5,733
Swiss Franc(CME)									Weekly	Monthly
Sep22	220831	102.77	102.96	102.11	102.57	-0.29	23,844	44,214	+1,634	Hover/Click
Dec22	220831	103.67	103.76	102.93	103.38	-0.30	647	862	+137	Hover/Click
Mar23	220831	104.08	104.57	104.05	104.20	-0.30	2	172	-2	Hover/Click
Total Volume and Open Interest							24,493	45,248	+1,769
EuroFX(CME)									Weekly	Monthly
Sep22	220831	100.29	100.91	99.83	100.56	+0.23	240,802	688,758	+4,974	Hover/Click
Dec22	220831	100.95	101.54	100.47	101.20	+0.23	7,090	13,577	+161	Hover/Click
Mar23	220831	101.67	102.13	101.09	101.79	+0.21	153	4,026	-104	Hover/Click
Total Volume and Open Interest							249,433	720,445	+5,123
Mexican Peso(CME)									Weekly	Monthly
Sep22	220831	494.25	496.25	492.25	494.63	+0.38	43,117	204,408	-945	Hover/Click
Dec22	220831	487.25	487.50	483.75	485.88	+0.50	135	880	+65	Hover/Click
Total Volume and Open Interest							43,252	205,288	-880
Brazilian Real(CME)									Weekly	Monthly
Sep22	220831	194.60	197.15	192.70	193.10	-2.60	18,673	26,500	-3,152	Hover/Click
Oct22	220831	194.10	194.90	190.50	190.65	-3.55	14,246	35,417	+11,765
Nov22	220831	189.25	189.30	189.15	189.30	-3.50	0	231	+0
Dec22	220831	188.05	188.05	188.05	188.05	-3.50	0	68	+0	Hover/Click
Total Volume and Open Interest							32,919	62,216	+8,613
30-Year T-Bonds(CBOT)									Weekly	Monthly
Sep22	220831	136~220	136~310	135~170	136~130	-0~120	302,588	103,157	-146,227	Hover/Click
Dec22	220831	136~060	136~140	134~310	135~270	-0~130	287,548	1,142,611	+129,388	Hover/Click
Mar23	220831	135~160	135~250	135~000	135~250	-0~130	5	9	+5	Hover/Click
Total Volume and Open Interest							590,141	1,245,777	-16,834
10-Year T-Notes(CBOT)									Weekly	Monthly
Sep22	220831	117~010	117~055	116~120	116~280	-0~040	1,033,735	297,661	-272,507	Hover/Click
Dec22	220831	117~030	117~075	116~125	116~290	-0~055	1,136,119	3,365,811	+258,575	Hover/Click
Mar23	220831	117~150	117~150	116~135	117~000	-0~025	0	20	+0	Hover/Click
Total Volume and Open Interest							2,169,854	3,663,492	-13,932
5-Year T-Notes(CBOT)									Weekly	Monthly
Sep22	220831	110~262	110~296	110~160	110~250	-0~002	1,098,903	229,324	-401,285	Hover/Click
Dec22	220831	110~276	110~302	110~160	110~262	unch	1,194,089	3,867,211	+420,348	Hover/Click
Mar23	220831	110~296	110~296	110~296	110~296	unch	2	3	+2	Hover/Click
Total Volume and Open Interest							2,292,994	4,096,538	+19,065
2 Year T-Notes(CBOT)									Weekly	Monthly
Sep22	220831	104~086	104~101	104~060	104~087	+0~013	521,674	127,590	-177,597	Hover/Click
Dec22	220831	104~057	104~064	104~020	104~052	+0~005	536,058	1,852,478	+123,935	Hover/Click
Mar23	220831	104~070	104~070	104~070	104~070	+0~005	1	4	+1	Hover/Click
Total Volume and Open Interest							1,057,733	1,980,072	-53,661
Eurodollars(CME)									Weekly	Monthly
Sep22	220831	96.605	96.622	96.588	96.622	+0.027	77,642	1,123,181	-6,913
Dec22	220831	95.905	95.940	95.880	95.935	+0.040	123,168	1,719,423	+2,309
Mar23	220831	95.855	95.890	95.820	95.870	+0.015	101,446	1,035,027	+32
Jun23	220831	95.885	95.925	95.845	95.905	+0.020	91,255	809,228	-6,344
Sep23	220831	96.065	96.095	96.015	96.075	+0.015	71,907	794,925	+2,262
Dec23	220831	96.255	96.285	96.205	96.265	+0.020	88,542	964,135	-4,535
Mar24	220831	96.450	96.485	96.400	96.460	+0.020	61,828	434,633	-1,831
Jun24	220831	96.600	96.630	96.550	96.615	+0.025	53,288	399,450	+630
Sep24	220831	96.695	96.725	96.645	96.715	+0.030	75,011	430,228	-4,901
Dec24	220831	96.765	96.800	96.720	96.785	+0.025	59,753	677,534	-3,075
Mar25	220831	96.825	96.865	96.780	96.845	+0.020	35,406	226,793	-3,096
Jun25	220831	96.880	96.905	96.810	96.885	+0.010	31,516	154,035	-1,296
Sep25	220831	96.910	96.940	96.835	96.915	+0.005	35,769	122,451	-3,474
Dec25	220831	96.940	96.965	96.845	96.935	-0.005	40,278	153,307	-3,173
Mar26	220831	96.955	96.975	96.850	96.940	-0.020	23,297	69,467	+626
Jun26	220831	96.970	96.985	96.850	96.945	-0.025	22,213	82,026	-377
Sep26	220831	96.975	96.995	96.850	96.950	-0.030	23,756	107,835	+200
Dec26	220831	96.970	96.990	96.840	96.935	-0.040	36,145	67,727	-3,925
Total Volume and Open Interest							1,098,472	9,601,038	-34,936
Ultra T-Bond(CBOT)
Sep22	220831	150~17	150~30	148~13	149~22	-0~30	168,924	168,364	-74,781
Dec22	220831	150~15	150~22	148~06	149~16	-0~30	169,246	1,333,097	+80,234
Mar23	220831	149~16	149~16	149~16	149~16	-0~30
Total Volume and Open Interest							338,170	1,501,461	+5,453
Ultra 10-Yr T-Note(CBOT)
Sep22	220831	126~015	126~085	125~055	125~280	-0~070	227,254	68,819	-86,619
Dec22	220831	125~130	125~190	124~165	125~060	-0~075	251,197	1,223,405	+90,728
Mar23	220831	125~060	125~060	125~060	125~060	-0~075
Total Volume and Open Interest							478,451	1,292,224	+4,109
30 Day Federal Funds(CBOT)
Aug22	220831	97.670	97.670	97.668	97.668	unch	845	484,027	+568
Sep22	220831	97.465	97.467	97.460	97.465	+0.005	20,834	190,766	-4,688
Oct22	220831	97.000	97.005	96.985	96.995	+0.010	43,475	309,284	+4,467
Nov22	220831	96.555	96.560	96.525	96.550	+0.010	46,440	282,153	+14,592
Dec22	220831	96.390	96.390	96.350	96.375	+0.010	9,473	102,572	+763
Jan23	220831	96.275	96.290	96.245	96.270	+0.005	30,329	201,247	+3,339
Total Volume and Open Interest							206,386	1,856,359	+21,036
Japanese Govt Bonds(SGX)									Weekly	Monthly
Sep22	220831	149.50	149.58	149.36	149.52	+0.01	1,054	13,382	-53	Hover/Click
Dec22	220831	148.81	148.94	148.81	148.94	-0.03	30	31	+27	Hover/Click
Mar23	220831	147.40	147.40	147.40	147.40	-0.03				Hover/Click
Total Volume and Open Interest							1,084	13,413	-26
Euro-Buxl(EUREX)
Sep22	220831	165.88	166.84	163.06	164.60	-0.56	65,042	224,038	-16,434
Dec22	220831	164.30	164.96	161.08	162.64	-0.84	9,672	31,118	-6,902
Mar23	220831	159.60	159.60	159.60	159.60	-0.56	0	1	+0
Total Volume and Open Interest							74,714	255,157	-23,336
Euro-Bund(EUREX)									Weekly	Monthly
Sep22	220831	148.48	148.99	147.38	147.97	-0.23	559,520	1,276,235	-146,494	Hover/Click
Dec22	220831	146.07	146.54	144.94	145.57	-0.19	27,832	95,078	+20,823	Hover/Click
Mar23	220831	145.02	145.02	145.02	145.02	-0.23				Hover/Click
Total Volume and Open Interest							587,352	1,371,313	-125,671
Euro-Bobl(EUREX)									Weekly	Monthly
Sep22	220831	123.38	123.66	122.87	123.08	-0.26	454,819	1,652,119	-22,699	Hover/Click
Dec22	220831	123.06	123.31	122.51	122.73	-0.26	37,758	121,252	+28,194	Hover/Click
Mar23	220831	120.77	120.77	120.77	120.77	-0.26				Hover/Click
Total Volume and Open Interest							492,577	1,773,371	+5,495
Euro-Schatz(EUREX)
Sep22	220831	108.72	108.82	108.56	108.61	-0.11	719,126	2,489,407	-29,508
Dec22	220831	108.18	108.26	107.99	108.05	-0.13	42,380	156,924	+23,650
Mar23	220831	108.17	108.17	108.17	108.17	-0.11
Total Volume and Open Interest							761,506	2,646,331	-5,858
3-Mth Euribor(EUREX)
Sep22	220831	99.065	99.065	99.065	99.065	-0.005	0	1,146	-40
Dec22	220831	98.165	98.165	98.165	98.165	-0.030	0	183	+0
Mar23	220831	97.720	97.720	97.720	97.720	-0.025	0	210	+0
Total Volume and Open Interest							5	2,980	-45
Long Gilt(LIFFE)									Weekly	Monthly
Sep22	220831	110~16	110~20	108~20	109~05	-0~30	252,511	44,315	-107,686	Hover/Click
Dec22	220831	109~12	109~15	107~08	107~30	-0~30	228,826	610,117	+80,739	Hover/Click
Total Volume and Open Interest							481,337	654,432	-26,947
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	220831	99.070	99.105	99.040	99.060	-0.005	149,802	607,333	-2,074
Dec22	220831	98.180	98.255	98.135	98.160	-0.035	213,919	821,470	-10,827
Mar23	220831	97.765	97.825	97.680	97.720	-0.025	137,406	724,981	-2,861
Total Volume and Open Interest							1,211,916	4,828,463	-6,754
3-Mth Aus T-Bills(SFE)									Weekly	Monthly
Sep22	220831	97.41	97.43	97.41	97.43	+0.01	36,795	188,550	+262
Dec22	220831	96.55	96.61	96.54	96.60	+0.03	37,590	214,328	-1,479
Mar23	220831	96.13	96.20	96.10	96.19	+0.04	31,314	125,507	+1,395
Jun23	220831	95.94	96.02	95.92	96.02	+0.06	18,083	95,440	-603
Sep23	220831	95.95	96.05	95.93	96.04	+0.07	13,776	115,497	-1,576
Dec23	220831	96.01	96.10	95.98	96.10	+0.08	7,712	82,649	+2,330
Mar24	220831	96.08	96.18	96.06	96.17	+0.07	3,193	62,757	+220
Jun24	220831	96.12	96.21	96.09	96.21	+0.08	2,687	59,702	+311
Sep24	220831	96.15	96.24	96.12	96.24	+0.08	5	626	+5
Dec24	220831	96.28	96.28	96.28	96.28	+0.10	0	217	+0
Total Volume and Open Interest							151,183	945,579	+893
10-Year Aus T-Bonds(SFE)									Weekly	Monthly
Sep22	220831	96.38	96.41	96.33	96.40	+0.01	129,131	1,042,487	-1,716
Dec22	220831	96.36	96.36	96.34	96.36	+0.01	37	163	+37
Total Volume and Open Interest							129,168	1,042,650	-1,679
3-Year Aus T-Bonds(SFE)									Weekly	Monthly
Sep22	220831	96.66	96.74	96.63	96.72	+0.04	145,938	873,325	+5,933
Dec22	220831	96.62	96.63	96.61	96.63	+0.05	125	127	+125
Total Volume and Open Interest							146,063	873,452	+6,058
Gold(CMX)									Weekly	Monthly
Oct22	220831	1725.8	1728.7	1711.6	1716.9	-10.0	4,688	39,211	+43	Hover/Click
Dec22	220831	1735.5	1738.0	1720.6	1726.2	-10.1	156,220	376,759	+3	Hover/Click
Feb23	220831	1746.6	1749.9	1733.6	1738.9	-10.1	588	25,328	+120	Hover/Click
Apr23	220831	1756.8	1761.0	1746.0	1750.9	-10.1	211	7,081	+3	Hover/Click
Jun23	220831	1770.7	1770.7	1758.5	1762.7	-10.3	529	4,415	+167	Hover/Click
Aug23	220831	1775.0	1775.0	1770.0	1774.6	-10.3	153	1,146	+2	Hover/Click
Oct23	220831	1786.3	1786.3	1786.3	1786.3	-10.2	0	53	+0	Hover/Click
Dec23	220831	1807.9	1807.9	1793.8	1797.7	-10.2	1	1,013	+0	Hover/Click
Feb24	220831	1808.7	1808.7	1808.7	1808.7	-10.2				Hover/Click
Apr24	220831	1817.7	1817.7	1817.7	1817.7	-10.2				Hover/Click
Jun24	220831	1826.6	1826.6	1826.6	1826.6	-10.2	0	4	+0	Hover/Click
Total Volume and Open Interest							163,340	457,821	+239
Silver(CMX)									Weekly	Monthly
Sep22	220831	1816.0	1824.0	1770.5	1776.2	-39.7	33,392	7,502	-5,724	Hover/Click
Dec22	220831	1829.0	1839.0	1780.0	1788.2	-40.5	39,049	117,196	+5,257	Hover/Click
Mar23	220831	1845.0	1854.0	1796.5	1803.6	-41.0	595	7,283	+218	Hover/Click
May23	220831	1857.5	1865.5	1815.7	1815.7	-42.3	4	1,342	+4	Hover/Click
Jul23	220831	1829.8	1829.8	1829.8	1829.8	-42.7	0	203	+0	Hover/Click
Sep23	220831	1844.7	1844.7	1844.7	1844.7	-42.7	1	93	-1	Hover/Click
Dec23	220831	1886.0	1886.0	1865.7	1865.7	-42.7	0	190	+0	Hover/Click
Total Volume and Open Interest							73,654	135,341	-157
Platinum(NYMEX)									Weekly	Monthly
Oct22	220831	832.6	841.9	822.3	827.0	-5.1	15,970	56,247	-511	Hover/Click
Jan23	220831	836.9	846.0	826.8	831.6	-5.0	1,691	11,053	+1,208	Hover/Click
Apr23	220831	839.8	839.8	833.9	833.9	-5.0	12	349	+3	Hover/Click
Jul23	220831	840.1	840.1	840.1	840.1	-4.9	0	44	+0	Hover/Click
Total Volume and Open Interest							17,675	67,698	+697
Palladium(NYMEX)									Weekly	Monthly
Sep22	220831	2050.00	2068.00	2050.00	2066.60	-13.00	896	539	-307	Hover/Click
Dec22	220831	2090.00	2137.50	2057.00	2078.90	-8.90	1,497	5,569	+315	Hover/Click
Mar23	220831	2078.80	2114.00	2078.80	2078.80	-8.90	1	17	+1	Hover/Click
Total Volume and Open Interest							2,394	6,126	+9
Copper(CMX)									Weekly	Monthly
Sep22	220831	355.65	358.05	344.65	351.85	-2.65	22,591	8,289	-5,115	Hover/Click
Dec22	220831	355.70	359.90	344.45	351.85	-3.25	49,624	105,575	+2,807	Hover/Click
Mar23	220831	355.90	360.10	345.00	351.70	-3.90	3,443	28,826	+173	Hover/Click
May23	220831	355.45	359.65	345.70	351.70	-4.05	532	6,538	+138	Hover/Click
Jul23	220831	350.00	359.40	345.65	351.70	-4.15	46	602	+14	Hover/Click
Total Volume and Open Interest							77,513	158,836	-2,241
E-mini DJIA Index(CBOT)									Weekly	Monthly
Sep22	220831	31792	32002	31501	31532	-243	182,592	77,526	+481	Hover/Click
Dec22	220831	31876	32089	31589	31627	-243	371	969	+29	Hover/Click
Mar23	220831	31751	32134	31751	31751	-241	0	14	+0	Hover/Click
Jun23	220831	31883	32244	31883	31883	-243	0	9	+0	Hover/Click
Total Volume and Open Interest							182,963	78,518	+510
S & P 500 E-Mini(CME)									Weekly	Monthly
Sep22	220831	3987.25	4018.25	3953.00	3956.50	-31.00	1,963,446	2,251,296	-963	Hover/Click
Dec22	220831	4002.75	4035.00	3970.00	3973.25	-31.25	14,054	80,425	+4,668	Hover/Click
Mar23	220831	4043.50	4060.50	3997.75	4000.25	-31.00	1,272	8,133	+814	Hover/Click
Jun23	220831	4027.75	4077.50	4027.75	4027.75	-31.00	106	1,897	+104	Hover/Click
Total Volume and Open Interest							1,978,913	2,344,015	+4,658
NASDAQ 100 E-Mini(CME)									Weekly	Monthly
Sep22	220831	12366.00	12513.00	12276.25	12285.25	-73.50	693,093	260,477	+755	Hover/Click
Dec22	220831	12431.00	12584.00	12352.75	12359.50	-73.25	1,673	5,350	+110	Hover/Click
Mar23	220831	12550.00	12684.25	12466.25	12466.25	-73.75	49	179	+40	Hover/Click
Total Volume and Open Interest							694,815	266,015	+905
S&P Midcap 400(CME) e-Mini									Weekly	Monthly
Sep22	220831	2447.20	2466.10	2426.40	2430.30	-17.20	13,688	49,407	+634	Hover/Click
Dec22	220831	2458.00	2472.70	2437.60	2439.40	-18.30	6	8	+2	Hover/Click
Mar23	220831	2441.70	2441.70	2441.70	2441.70	-17.90				Hover/Click
Total Volume and Open Interest							13,694	49,415	+636
Volatility Index(CBOE)
Aug22	220817	20.00	20.75	19.80	20.11	+0.11	45,409	40,511	-10,776
Sep22	220831	26.30	26.48	25.41	25.79	-0.67	90,517	145,318	-11,812
Oct22	220831	27.25	27.45	26.55	26.97	-0.47	48,545	79,209	+1,925
Nov22	220831	27.65	27.75	27.14	27.43	-0.29	15,184	35,394	-603
Total Volume and Open Interest							172,788	339,410	-9,868
S & P 600(CME)
Sep22	220831	1184.70	1184.70	1184.70	1184.70	-12.30
Dec22	220831	1187.70	1187.70	1187.70	1187.70	-12.30
Total Volume and Open Interest
Russell 2000 Mini(CME)									Weekly	Monthly
Sep22	220831	1856.20	1872.10	1841.10	1844.60	-11.70	202,300	515,354	+2,374	Hover/Click
Dec22	220831	1860.00	1878.10	1848.30	1851.20	-11.90	278	6,353	+11	Hover/Click
Mar23	220831	1860.60	1860.60	1860.60	1860.60	-11.90	0	10	+0	Hover/Click
Total Volume and Open Interest							202,578	521,717	+2,385
Nikkei 225(CME)
Sep22	220831	27920	28125	27815	27855	-70	3,882	14,397	+80
Dec22	220831	27825	27945	27650	27685	-70	35	216	+15
Total Volume and Open Interest							3,917	14,613	+95
Nikkei 225(SGX)									Weekly	Monthly
Sep22	220831	28190	28340	27850	28075	-130	67,526	122,588	-6,498
Dec22	220831	28060	28100	27645	27840	-140	319	15,728	+113
Mar23	220831	27790	27790	27790	27790	-130	0	346	+0
Total Volume and Open Interest							67,845	154,982	-6,385
Nikkei 225 Mini(JPX)
Sep22	220831	27885	28120	27865	28120	-80	557,233	453,971	+876
Dec22	220831	28010	28105	27620	27890	-70	58,103	28,862	-326
Mar23	220831	27940	28040	27560	27820	-80	1,394	2,804	+178
Total Volume and Open Interest							627,193	516,872	+1,832
Nikkei 225(JPX)
Sep22	220831	27890	28120	27870	28120	-80	49,520	234,609	+7,728
Dec22	220831	27660	27890	27630	27890	-70	907	39,632	+0
Mar23	220831	27680	27820	27630	27820	-80	40	8,171	+121
Total Volume and Open Interest							50,486	335,196	+8,057
Nikkei 225(CME) Yen
Sep22	220831	27920	28120	27810	27855	-70	29,232	57,159	-1,433
Dec22	220831	27650	27875	27585	27625	-70	21	194	+4
Mar23	220831	27590	27590	27590	27590	-50
Total Volume and Open Interest							29,253	57,353	-1,429
Nikkei 225(CME) e-Mini Yen
Sep22	220831	27860	27860	27860	27860	-70
Dec22	220831	27630	27630	27630	27630	-70
Mar23	220831	27590	27590	27590	27590	-50
Total Volume and Open Interest
CAC 40(EURONEXT)									Weekly	Monthly
Sep22	220831	6228.0	6249.5	6096.5	6124.0	-85.5	60,546	239,413	+8,986
Oct22	220831	6204.0	6204.5	6107.0	6118.0	-85.5	18	93	+8
Nov22	220831	6119.5	6119.5	6119.5	6119.5	-85.5
Dec22	220831	6164.5	6187.0	6116.5	6116.5	-84.5	24	14,551	+0
Mar23	220831	6130.0	6130.0	6130.0	6130.0	-84.5	5	4	+1
Jun23	220831	6032.0	6032.0	6032.0	6032.0	-85.5
Total Volume and Open Interest							60,593	254,064	+8,995
Hang Seng Index(HKFE)									Weekly	Monthly
Aug22	220830	20011	20212	19661	19840	-188	199,398	69,535	-33,173
Sep22	220831	19849	20073	19412	19824	-48	83,320	111,526	+26,277
Oct22	220831	19539	20077	19500	19863	-37	5	6	+0
Total Volume and Open Interest							223,101	148,181	-20,424
DAX(EUREX)									Weekly	Monthly
Sep22	220831	12939.0	13050.0	12794.0	12847.0	-94.0	65,898	106,680	-2,271
Dec22	220831	13008.0	13048.0	12838.0	12866.0	-92.0	114	287	+18
Mar23	220831	13072.0	13072.0	12926.0	12926.0	-93.0	3	31	+0
Total Volume and Open Interest							66,015	107,005	-2,253
Mini-DAX(EUREX)
Sep22	220831	12935.0	13053.0	12795.0	12847.0	-94.0	33,662	18,101	-906
Dec22	220831	12980.0	13020.0	12815.0	12866.0	-92.0	97	209	+7
Mar23	220831	12926.0	12926.0	12926.0	12926.0	-93.0	0	2	+0
Total Volume and Open Interest							33,759	18,312	-899
DJ EuroSTOXX 50(EUREX)									Weekly	Monthly
Sep22	220831	3550	3588	3500	3520	-36	849,345	4,515,793	+34,470
Dec22	220831	3549	3578	3492	3512	-35	2,174	312,589	+458
Mar23	220831	3513	3513	3513	3513	-34	45	6,328	+39
Total Volume and Open Interest							851,566	4,845,154	+34,967
Swiss Market Index(EUREX)									Weekly	Monthly
Sep22	220831	10900	10946	10810	10864	-33	29,237	177,309	+359
Dec22	220831	10900	10922	10807	10859	-35	61	1,198	-13
Mar23	220831	10776	10776	10776	10776	-32
Total Volume and Open Interest							29,298	178,507	+346
FT-SE 100(EURONEXT)									Weekly	Monthly
Sep22	220831	7333.00	7392.50	7261.00	7287.50	-70.00	93,955	650,797	-3,962
Dec22	220831	7375.00	7388.50	7275.00	7300.50	-68.00	31	2,771	+2
Mar23	220831	7301.50	7301.50	7301.50	7301.50	-68.00
Total Volume and Open Interest							93,986	653,568	-3,960
SPI 200(SFE)									Weekly	Monthly
Sep22	220831	6927.0	6952.0	6844.0	6908.0	-10.0	51,836	248,509	+8,669
Dec22	220831	6866.0	6918.0	6866.0	6916.0	-9.0	71	598	+71
Mar23	220831	6849.0	6849.0	6849.0	6849.0	-9.0
Total Volume and Open Interest							51,907	249,167	+8,740
FTSE MIB(ISE)
Sep22	220831	21925.00	21990.00	21440.00	21568.00	-261.00	16,817	92,800	-258
Dec22	220831	21365.00	21815.00	21330.00	21431.00	-251.00	32	1,142	+17
Mar23	220831	21525.00	21525.00	21406.00	21406.00	-129.00	0	1	+0
Total Volume and Open Interest							16,849	93,943	-241
KOSPI 200(KFE)
Sep22	220831	316.30	323.10	315.90	321.00	+1.55	230,260	304,975	+2,720
Dec22	220831	317.80	324.20	317.15	322.45	+1.85	2,119	22,636	+865
Mar23	220831	315.55	321.20	315.15	320.50	+2.90	12	4,818	+0
Total Volume and Open Interest							232,391	355,769	+3,585
GSCI(CME)									Weekly	Monthly
Sep22	220831	670.60	679.75	663.65	665.25	-10.75	3	1,831	+2
Oct22	220831	660.50	674.15	659.20	660.50	-10.75
Nov22	220831	663.00	663.00	663.00	663.00	-5.75
Total Volume and Open Interest							3	1,831	+2