|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri September 02, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Sep22 |
220902 |
1480.00 |
1518.50 |
1480.00 |
1510.50 |
+37.75 |
578 |
832 |
+0 |
Hover/Click |
Nov22 |
220902 |
1395.00 |
1422.00 |
1391.75 |
1420.50 |
+25.75 |
77,314 |
320,211 |
+0 |
Hover/Click |
Jan23 |
220902 |
1399.75 |
1426.75 |
1397.00 |
1425.25 |
+25.50 |
12,505 |
90,056 |
+0 |
Hover/Click |
Mar23 |
220902 |
1402.25 |
1429.00 |
1399.50 |
1428.00 |
+25.50 |
9,408 |
70,804 |
+0 |
Hover/Click |
May23 |
220902 |
1404.25 |
1430.50 |
1402.50 |
1429.50 |
+25.00 |
5,182 |
51,763 |
+0 |
Hover/Click |
Jul23 |
220902 |
1403.25 |
1428.50 |
1401.00 |
1427.00 |
+23.75 |
2,848 |
43,253 |
+0 |
Hover/Click |
Aug23 |
220902 |
1386.50 |
1410.00 |
1385.25 |
1408.50 |
+21.50 |
140 |
1,517 |
+0 |
Hover/Click |
Sep23 |
220902 |
1355.00 |
1367.50 |
1349.25 |
1367.50 |
+17.00 |
112 |
1,057 |
+0 |
Hover/Click |
Nov23 |
220902 |
1332.50 |
1355.00 |
1332.50 |
1350.00 |
+14.75 |
1,463 |
25,710 |
+0 |
Hover/Click |
Jan24 |
220902 |
1353.75 |
1353.75 |
1353.00 |
1353.00 |
+14.75 |
10 |
799 |
+0 |
Hover/Click |
Mar24 |
220902 |
1346.50 |
1346.50 |
1346.50 |
1346.50 |
+14.75 |
0 |
331 |
+0 |
Hover/Click |
May24 |
220902 |
1343.50 |
1343.50 |
1343.50 |
1343.50 |
+14.75 |
0 |
942 |
+0 |
Hover/Click |
Jul24 |
220902 |
1341.50 |
1341.50 |
1341.50 |
1341.50 |
+14.75 |
0 |
120 |
+0 |
Hover/Click |
Aug24 |
220902 |
1331.00 |
1331.00 |
1331.00 |
1331.00 |
+14.75 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
109,560 |
608,283 |
+0 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Sep22 |
220902 |
452.20 |
455.00 |
442.90 |
444.10 |
-7.90 |
1,996 |
1,627 |
+0 |
Hover/Click |
Oct22 |
220902 |
422.50 |
428.50 |
421.90 |
424.00 |
+1.40 |
22,395 |
52,333 |
+0 |
Hover/Click |
Dec22 |
220902 |
415.70 |
421.20 |
414.20 |
417.70 |
+2.40 |
43,055 |
198,619 |
+0 |
Hover/Click |
Jan23 |
220902 |
409.40 |
416.40 |
409.10 |
413.00 |
+3.00 |
9,620 |
55,363 |
+0 |
Hover/Click |
Mar23 |
220902 |
401.40 |
408.20 |
401.40 |
404.80 |
+3.00 |
5,865 |
39,110 |
+0 |
Hover/Click |
May23 |
220902 |
399.60 |
404.40 |
398.10 |
401.70 |
+3.40 |
2,066 |
19,541 |
+0 |
Hover/Click |
Jul23 |
220902 |
399.60 |
404.00 |
397.80 |
401.60 |
+3.70 |
1,479 |
13,896 |
+0 |
Hover/Click |
Aug23 |
220902 |
399.00 |
400.10 |
395.50 |
398.00 |
+3.40 |
376 |
2,635 |
+0 |
Hover/Click |
Sep23 |
220902 |
391.00 |
394.00 |
390.70 |
392.60 |
+2.90 |
71 |
2,225 |
+0 |
Hover/Click |
Oct23 |
220902 |
384.60 |
388.10 |
384.60 |
385.50 |
+2.30 |
34 |
1,321 |
+0 |
Hover/Click |
Total Volume and Open Interest |
87,055 |
391,658 |
+0 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Sep22 |
220902 |
68.13 |
72.00 |
68.13 |
71.50 |
+2.98 |
1,492 |
1,012 |
+0 |
Hover/Click |
Oct22 |
220902 |
65.37 |
68.07 |
65.00 |
67.94 |
+2.67 |
15,635 |
59,159 |
+0 |
Hover/Click |
Dec22 |
220902 |
63.72 |
66.37 |
63.23 |
66.25 |
+2.66 |
45,340 |
148,463 |
+0 |
Hover/Click |
Jan23 |
220902 |
62.92 |
65.33 |
62.46 |
65.22 |
+2.45 |
11,980 |
51,619 |
+0 |
Hover/Click |
Mar23 |
220902 |
61.96 |
64.20 |
61.58 |
64.07 |
+2.23 |
8,629 |
41,716 |
+0 |
Hover/Click |
May23 |
220902 |
61.47 |
63.28 |
60.86 |
63.16 |
+2.09 |
3,595 |
36,813 |
+0 |
Hover/Click |
Jul23 |
220902 |
60.67 |
62.37 |
60.01 |
62.15 |
+1.96 |
2,766 |
36,737 |
+0 |
Hover/Click |
Aug23 |
220902 |
59.75 |
61.45 |
59.19 |
61.17 |
+1.83 |
253 |
2,530 |
+0 |
Hover/Click |
Sep23 |
220902 |
60.32 |
60.62 |
60.32 |
60.34 |
+1.74 |
97 |
1,929 |
+0 |
Hover/Click |
Oct23 |
220902 |
59.37 |
59.89 |
59.37 |
59.56 |
+1.66 |
24 |
1,791 |
+0 |
Hover/Click |
Total Volume and Open Interest |
89,987 |
394,321 |
+0 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov22 |
220902 |
810.0 |
821.6 |
808.0 |
817.1 |
+5.1 |
11,199 |
81,970 |
+0 |
Hover/Click |
Jan23 |
220902 |
820.3 |
829.2 |
816.8 |
824.5 |
+3.5 |
6,563 |
46,926 |
+0 |
Hover/Click |
Mar23 |
220902 |
823.5 |
834.4 |
822.9 |
830.1 |
+2.4 |
3,986 |
25,221 |
+0 |
Hover/Click |
May23 |
220902 |
826.7 |
835.0 |
825.8 |
831.6 |
+1.7 |
1,178 |
13,825 |
+0 |
Hover/Click |
Jul23 |
220902 |
827.7 |
834.5 |
827.7 |
832.0 |
+1.2 |
194 |
6,876 |
+0 |
Hover/Click |
Total Volume and Open Interest |
23,221 |
183,116 |
+0 |
|
Corn(CBOT) |
Weekly |
Monthly |
Sep22 |
220902 |
657.00 |
671.00 |
656.75 |
669.00 |
+10.75 |
7,831 |
12,048 |
+0 |
Hover/Click |
Dec22 |
220902 |
658.00 |
669.50 |
656.50 |
665.75 |
+7.75 |
140,086 |
755,694 |
+0 |
Hover/Click |
Mar23 |
220902 |
664.00 |
675.00 |
662.50 |
671.25 |
+7.50 |
37,305 |
181,645 |
+0 |
Hover/Click |
May23 |
220902 |
665.75 |
676.50 |
664.50 |
672.50 |
+6.50 |
20,755 |
88,176 |
+0 |
Hover/Click |
Jul23 |
220902 |
662.00 |
671.50 |
660.50 |
667.25 |
+5.75 |
20,330 |
109,890 |
+0 |
Hover/Click |
Sep23 |
220902 |
619.75 |
629.50 |
619.00 |
627.75 |
+8.00 |
3,390 |
33,027 |
+0 |
Hover/Click |
Dec23 |
220902 |
609.00 |
616.75 |
606.75 |
615.00 |
+6.00 |
8,050 |
81,388 |
+0 |
Hover/Click |
Mar24 |
220902 |
616.50 |
623.25 |
614.50 |
622.00 |
+6.00 |
138 |
3,593 |
+0 |
Hover/Click |
May24 |
220902 |
623.50 |
624.75 |
623.50 |
624.75 |
+5.75 |
15 |
1,090 |
+0 |
Hover/Click |
Jul24 |
220902 |
618.50 |
623.50 |
615.50 |
622.50 |
+5.25 |
6 |
791 |
+0 |
Hover/Click |
Total Volume and Open Interest |
237,982 |
1,272,084 |
+0 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Sep22 |
220902 |
793.75 |
795.25 |
790.00 |
793.00 |
+17.50 |
1,705 |
1,255 |
+0 |
Hover/Click |
Dec22 |
220902 |
797.75 |
819.50 |
796.25 |
811.00 |
+16.75 |
49,675 |
169,470 |
+0 |
Hover/Click |
Mar23 |
220902 |
814.25 |
835.50 |
813.00 |
827.25 |
+16.00 |
11,512 |
50,354 |
+0 |
Hover/Click |
May23 |
220902 |
824.25 |
844.75 |
823.00 |
837.25 |
+16.25 |
5,989 |
16,638 |
+0 |
Hover/Click |
Jul23 |
220902 |
824.50 |
845.75 |
824.50 |
838.50 |
+15.50 |
4,798 |
32,319 |
+0 |
Hover/Click |
Sep23 |
220902 |
830.25 |
852.25 |
830.25 |
845.25 |
+15.50 |
1,974 |
4,546 |
+0 |
Hover/Click |
Total Volume and Open Interest |
78,224 |
290,785 |
+0 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Sep22 |
220902 |
872.75 |
883.25 |
871.50 |
871.50 |
+8.00 |
514 |
379 |
+0 |
Hover/Click |
Dec22 |
220902 |
870.25 |
893.00 |
870.25 |
877.75 |
+9.75 |
17,747 |
94,137 |
+0 |
Hover/Click |
Mar23 |
220902 |
869.00 |
891.75 |
869.00 |
879.00 |
+11.50 |
4,997 |
30,036 |
+0 |
Hover/Click |
May23 |
220902 |
869.50 |
890.25 |
869.50 |
879.00 |
+12.50 |
1,809 |
10,330 |
+0 |
Hover/Click |
Jul23 |
220902 |
860.50 |
878.75 |
860.50 |
868.75 |
+12.25 |
1,332 |
8,933 |
+0 |
Hover/Click |
Sep23 |
220902 |
865.75 |
876.50 |
865.00 |
867.25 |
+11.75 |
69 |
2,018 |
+0 |
Hover/Click |
Dec23 |
220902 |
864.50 |
881.25 |
864.50 |
872.75 |
+11.50 |
42 |
886 |
+0 |
Hover/Click |
Total Volume and Open Interest |
26,539 |
146,996 |
+0 |
|
Wheat(MGE) |
Weekly |
Monthly |
Sep22 |
220902 |
874.00 |
890.00 |
872.25 |
872.25 |
-2.25 |
370 |
210 |
+0 |
Hover/Click |
Dec22 |
220902 |
886.00 |
908.50 |
885.00 |
890.00 |
+3.50 |
3,687 |
28,739 |
+0 |
Hover/Click |
Mar23 |
220902 |
899.25 |
920.75 |
898.75 |
902.50 |
+2.50 |
832 |
10,550 |
+0 |
Hover/Click |
May23 |
220902 |
907.75 |
927.00 |
907.25 |
910.50 |
+2.00 |
236 |
3,086 |
+0 |
Hover/Click |
Jul23 |
220902 |
920.00 |
921.75 |
911.00 |
911.00 |
unch |
137 |
1,092 |
+0 |
Hover/Click |
Sep23 |
220902 |
895.00 |
900.00 |
884.50 |
884.50 |
-2.75 |
97 |
1,224 |
+0 |
Hover/Click |
Total Volume and Open Interest |
5,393 |
45,242 |
+0 |
|
Oats(CBOT) |
Weekly |
Monthly |
Sep22 |
220902 |
394.25 |
394.25 |
394.25 |
394.25 |
+8.25 |
2 |
6 |
+0 |
Hover/Click |
Dec22 |
220902 |
375.00 |
386.75 |
364.00 |
379.75 |
+2.75 |
230 |
2,845 |
+0 |
Hover/Click |
Mar23 |
220902 |
379.00 |
391.25 |
372.50 |
385.75 |
+3.75 |
16 |
376 |
+0 |
Hover/Click |
May23 |
220902 |
389.25 |
389.25 |
389.25 |
389.25 |
+3.50 |
2 |
51 |
+0 |
Hover/Click |
Total Volume and Open Interest |
251 |
3,316 |
+0 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Sep22 |
220902 |
17.38 |
17.38 |
17.38 |
17.38 |
-0.01 |
48 |
355 |
+0 |
Hover/Click |
Nov22 |
220902 |
17.64 |
17.94 |
17.64 |
17.67 |
-0.01 |
629 |
8,338 |
+0 |
Hover/Click |
Jan23 |
220902 |
17.95 |
17.95 |
17.89 |
17.89 |
-0.00 |
23 |
303 |
+0 |
Hover/Click |
Mar23 |
220902 |
18.20 |
18.20 |
18.13 |
18.13 |
-0.00 |
0 |
41 |
+0 |
Hover/Click |
Total Volume and Open Interest |
704 |
9,043 |
+0 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Oct22 |
220902 |
143.350 |
144.750 |
142.800 |
144.550 |
+1.750 |
27,335 |
117,126 |
+0 |
Hover/Click |
Dec22 |
220902 |
149.000 |
150.350 |
148.580 |
150.250 |
+1.670 |
14,541 |
75,718 |
+0 |
Hover/Click |
Feb23 |
220902 |
153.350 |
154.500 |
153.080 |
154.380 |
+1.230 |
6,049 |
45,983 |
+0 |
Hover/Click |
Apr23 |
220902 |
157.500 |
158.150 |
157.100 |
158.035 |
+0.750 |
4,714 |
33,165 |
+0 |
Hover/Click |
Jun23 |
220902 |
153.535 |
154.150 |
153.285 |
154.050 |
+0.700 |
2,023 |
11,847 |
+0 |
Hover/Click |
Aug23 |
220902 |
153.130 |
154.050 |
153.130 |
153.900 |
+0.665 |
611 |
4,102 |
+0 |
Hover/Click |
Total Volume and Open Interest |
55,586 |
290,402 |
+0 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Sep22 |
220902 |
182.935 |
184.050 |
182.235 |
183.880 |
+0.730 |
1,672 |
6,225 |
+0 |
Hover/Click |
Oct22 |
220902 |
184.235 |
185.330 |
183.400 |
184.950 |
+0.600 |
4,639 |
17,855 |
+0 |
Hover/Click |
Nov22 |
220902 |
185.200 |
186.450 |
184.800 |
186.250 |
+0.550 |
2,729 |
8,164 |
+0 |
Hover/Click |
Jan23 |
220902 |
186.450 |
187.250 |
185.750 |
187.080 |
+0.680 |
1,539 |
6,857 |
+0 |
Hover/Click |
Mar23 |
220902 |
188.250 |
189.300 |
187.900 |
189.100 |
+0.815 |
399 |
1,548 |
+0 |
Hover/Click |
Apr23 |
220902 |
191.435 |
192.250 |
191.100 |
192.130 |
+0.780 |
175 |
875 |
+0 |
Hover/Click |
May23 |
220902 |
193.735 |
194.250 |
193.400 |
194.000 |
+0.450 |
107 |
939 |
+0 |
Hover/Click |
Total Volume and Open Interest |
11,279 |
42,561 |
+0 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Oct22 |
220902 |
91.330 |
91.930 |
89.750 |
90.030 |
-1.920 |
23,894 |
76,576 |
+0 |
Hover/Click |
Dec22 |
220902 |
83.330 |
83.680 |
82.250 |
82.700 |
-1.080 |
15,130 |
72,033 |
+0 |
Hover/Click |
Feb23 |
220902 |
87.300 |
87.500 |
86.150 |
86.700 |
-0.850 |
6,084 |
31,824 |
+0 |
Hover/Click |
Apr23 |
220902 |
91.450 |
91.630 |
90.550 |
91.150 |
-0.530 |
3,576 |
21,686 |
+0 |
Hover/Click |
May23 |
220902 |
95.500 |
95.600 |
95.180 |
95.580 |
-0.300 |
8 |
500 |
+0 |
|
Jun23 |
220902 |
100.900 |
101.080 |
100.130 |
100.980 |
-0.100 |
1,096 |
9,610 |
+0 |
Hover/Click |
Jul23 |
220902 |
100.900 |
101.150 |
100.250 |
101.080 |
+0.100 |
61 |
2,634 |
+0 |
Hover/Click |
Aug23 |
220902 |
99.400 |
100.350 |
99.000 |
100.050 |
+0.600 |
10 |
1,227 |
+0 |
Hover/Click |
Total Volume and Open Interest |
49,865 |
217,344 |
+0 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Sep22 |
220902 |
19.64 |
19.83 |
19.58 |
19.75 |
+0.16 |
578 |
4,944 |
+0 |
Hover/Click |
Oct22 |
220902 |
19.53 |
20.32 |
19.53 |
19.94 |
+0.42 |
636 |
5,696 |
+0 |
Hover/Click |
Nov22 |
220902 |
20.32 |
20.99 |
20.28 |
20.69 |
+0.45 |
72 |
4,422 |
+0 |
Hover/Click |
Dec22 |
220902 |
20.65 |
21.05 |
20.65 |
20.83 |
+0.28 |
47 |
3,360 |
+0 |
Hover/Click |
Jan23 |
220902 |
20.35 |
20.85 |
20.35 |
20.73 |
+0.27 |
30 |
1,807 |
+0 |
Hover/Click |
Feb23 |
220902 |
20.35 |
20.65 |
20.28 |
20.65 |
+0.30 |
19 |
1,488 |
+0 |
Hover/Click |
Mar23 |
220902 |
20.28 |
20.51 |
20.15 |
20.51 |
+0.23 |
5 |
1,478 |
+0 |
Hover/Click |
Apr23 |
220902 |
20.23 |
20.28 |
20.15 |
20.28 |
+0.05 |
2 |
984 |
+0 |
Hover/Click |
May23 |
220902 |
20.20 |
20.22 |
20.20 |
20.21 |
+0.01 |
16 |
968 |
+0 |
Hover/Click |
Jun23 |
220902 |
20.13 |
20.29 |
20.13 |
20.29 |
+0.04 |
10 |
827 |
+0 |
Hover/Click |
Jul23 |
220902 |
20.15 |
20.20 |
20.15 |
20.19 |
-0.14 |
0 |
454 |
+0 |
Hover/Click |
Aug23 |
220902 |
20.11 |
20.20 |
20.11 |
20.20 |
-0.05 |
0 |
401 |
+0 |
Hover/Click |
Sep23 |
220902 |
20.15 |
20.15 |
20.15 |
20.15 |
-0.07 |
0 |
381 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,415 |
27,632 |
+0 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Sep22 |
220902 |
2401 |
2430 |
2401 |
2430 |
+48 |
0 |
1,699 |
+0 |
Hover/Click |
Dec22 |
220902 |
2372 |
2419 |
2358 |
2416 |
+48 |
21,599 |
145,464 |
+0 |
Hover/Click |
Mar23 |
220902 |
2360 |
2400 |
2348 |
2397 |
+40 |
8,903 |
66,348 |
+0 |
Hover/Click |
May23 |
220902 |
2358 |
2393 |
2345 |
2389 |
+35 |
3,180 |
36,630 |
+0 |
Hover/Click |
Jul23 |
220902 |
2356 |
2394 |
2347 |
2389 |
+36 |
1,678 |
10,426 |
+0 |
Hover/Click |
Sep23 |
220902 |
2356 |
2394 |
2356 |
2387 |
+33 |
932 |
9,515 |
+0 |
Hover/Click |
Dec23 |
220902 |
2356 |
2379 |
2356 |
2374 |
+31 |
751 |
15,798 |
+0 |
Hover/Click |
Total Volume and Open Interest |
37,218 |
290,426 |
+0 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Sep22 |
220902 |
236.90 |
237.55 |
232.30 |
232.65 |
-3.70 |
12 |
282 |
+0 |
Hover/Click |
Dec22 |
220902 |
232.50 |
234.05 |
228.25 |
228.80 |
-3.70 |
14,165 |
104,487 |
+0 |
Hover/Click |
Mar23 |
220902 |
226.00 |
227.20 |
221.55 |
222.10 |
-3.65 |
6,605 |
47,361 |
+0 |
Hover/Click |
May23 |
220902 |
221.95 |
223.40 |
217.85 |
218.30 |
-3.70 |
3,472 |
20,729 |
+0 |
Hover/Click |
Jul23 |
220902 |
219.55 |
220.05 |
214.95 |
215.35 |
-3.60 |
584 |
4,862 |
+0 |
Hover/Click |
Sep23 |
220902 |
217.10 |
217.50 |
212.90 |
213.20 |
-3.35 |
265 |
6,770 |
+0 |
Hover/Click |
Total Volume and Open Interest |
25,430 |
194,134 |
+0 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Sep22 |
220902 |
185.35 |
185.35 |
185.35 |
185.35 |
-7.65 |
92 |
165 |
+0 |
Hover/Click |
Nov22 |
220902 |
181.20 |
182.15 |
171.75 |
173.50 |
-7.65 |
1,366 |
8,441 |
+0 |
Hover/Click |
Jan23 |
220902 |
175.95 |
177.00 |
167.15 |
169.10 |
-6.25 |
80 |
1,223 |
+0 |
Hover/Click |
Mar23 |
220902 |
175.50 |
175.50 |
169.40 |
169.40 |
-5.55 |
39 |
198 |
+0 |
Hover/Click |
May23 |
220902 |
172.00 |
172.00 |
167.20 |
167.20 |
-3.40 |
1 |
50 |
+0 |
Hover/Click |
Jul23 |
220902 |
167.55 |
167.55 |
167.55 |
167.55 |
-3.40 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,578 |
10,077 |
+0 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct22 |
220902 |
18.06 |
18.32 |
18.03 |
18.15 |
+0.16 |
56,348 |
279,442 |
+0 |
Hover/Click |
Mar23 |
220902 |
17.90 |
18.12 |
17.85 |
18.01 |
+0.19 |
30,117 |
220,174 |
+0 |
Hover/Click |
May23 |
220902 |
17.31 |
17.51 |
17.28 |
17.47 |
+0.22 |
8,080 |
95,727 |
+0 |
Hover/Click |
Jul23 |
220902 |
17.10 |
17.28 |
17.01 |
17.26 |
+0.26 |
5,542 |
55,772 |
+0 |
Hover/Click |
Oct23 |
220902 |
17.03 |
17.32 |
17.03 |
17.30 |
+0.24 |
3,718 |
47,953 |
+0 |
Hover/Click |
Mar24 |
220902 |
17.22 |
17.50 |
17.22 |
17.49 |
+0.23 |
1,980 |
23,817 |
+0 |
Hover/Click |
May24 |
220902 |
16.68 |
16.95 |
16.68 |
16.94 |
+0.21 |
266 |
7,535 |
+0 |
Hover/Click |
Jul24 |
220902 |
16.39 |
16.59 |
16.39 |
16.58 |
+0.22 |
149 |
10,351 |
+0 |
Hover/Click |
Total Volume and Open Interest |
106,437 |
757,415 |
+0 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Sep22 |
220902 |
1771 |
1805 |
1771 |
1804 |
+17 |
12,399 |
21,581 |
+0 |
Hover/Click |
Dec22 |
220902 |
1864 |
1883 |
1857 |
1882 |
+18 |
17,503 |
95,380 |
+0 |
Hover/Click |
Mar23 |
220902 |
1837 |
1852 |
1829 |
1852 |
+18 |
15,933 |
69,915 |
+0 |
Hover/Click |
May23 |
220902 |
1821 |
1834 |
1813 |
1834 |
+16 |
3,420 |
26,226 |
+0 |
Hover/Click |
Jul23 |
220902 |
1809 |
1827 |
1805 |
1825 |
+14 |
1,314 |
15,195 |
+0 |
Hover/Click |
Sep23 |
220902 |
1805 |
1821 |
1799 |
1818 |
+13 |
1,428 |
10,440 |
+0 |
Hover/Click |
Dec23 |
220902 |
1798 |
1814 |
1792 |
1811 |
+13 |
366 |
10,357 |
+0 |
Hover/Click |
Total Volume and Open Interest |
52,455 |
253,234 |
+0 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Oct22 |
220902 |
561.80 |
578.20 |
561.30 |
573.80 |
+14.70 |
7,238 |
27,943 |
+0 |
Hover/Click |
Dec22 |
220902 |
527.70 |
538.90 |
527.70 |
534.80 |
+9.60 |
5,819 |
21,184 |
+0 |
Hover/Click |
Mar23 |
220902 |
506.40 |
510.70 |
505.60 |
508.60 |
+5.30 |
1,781 |
14,830 |
+0 |
Hover/Click |
May23 |
220902 |
494.20 |
496.90 |
493.20 |
496.30 |
+4.40 |
649 |
5,627 |
+0 |
Hover/Click |
Aug23 |
220902 |
484.40 |
488.70 |
484.20 |
488.30 |
+5.30 |
64 |
4,034 |
+0 |
Hover/Click |
Total Volume and Open Interest |
15,699 |
78,759 |
+0 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct22 |
220902 |
113.27 |
113.79 |
108.39 |
108.39 |
-4.90 |
12 |
81 |
+0 |
Hover/Click |
Dec22 |
220902 |
108.10 |
108.70 |
103.21 |
103.21 |
-5.00 |
12,381 |
113,887 |
+0 |
Hover/Click |
Mar23 |
220902 |
104.73 |
105.36 |
100.14 |
100.14 |
-5.00 |
4,283 |
45,235 |
+0 |
Hover/Click |
May23 |
220902 |
102.35 |
102.64 |
97.56 |
97.79 |
-4.58 |
1,402 |
18,245 |
+0 |
Hover/Click |
Jul23 |
220902 |
98.12 |
98.30 |
94.35 |
94.45 |
-3.32 |
630 |
12,573 |
+0 |
Hover/Click |
Oct23 |
220902 |
85.37 |
85.37 |
85.37 |
85.37 |
-2.74 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
19,032 |
212,337 |
+0 |
|
Lumber(CME) |
Weekly |
Monthly |
Sep22 |
220902 |
492.4 |
499.0 |
484.0 |
493.8 |
-5.9 |
193 |
423 |
+0 |
|
Nov22 |
220902 |
477.5 |
478.0 |
467.0 |
476.4 |
+0.6 |
339 |
1,813 |
+0 |
|
Jan23 |
220902 |
495.0 |
498.1 |
493.0 |
498.1 |
+1.6 |
73 |
114 |
+0 |
|
Mar23 |
220902 |
513.1 |
513.1 |
513.1 |
513.1 |
+1.6 |
0 |
39 |
+0 |
|
May23 |
220902 |
518.9 |
518.9 |
518.9 |
518.9 |
+1.6 |
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 |
220902 |
86.56 |
89.66 |
86.35 |
86.87 |
+0.26 |
344,147 |
210,363 |
+0 |
Hover/Click |
Nov22 |
220902 |
85.99 |
89.15 |
85.93 |
86.48 |
+0.26 |
99,454 |
145,830 |
+0 |
Hover/Click |
Dec22 |
220902 |
85.37 |
88.42 |
85.32 |
85.90 |
+0.24 |
113,904 |
194,080 |
+0 |
Hover/Click |
Jan23 |
220902 |
84.86 |
87.49 |
84.68 |
85.19 |
+0.20 |
35,893 |
78,678 |
+0 |
Hover/Click |
Feb23 |
220902 |
84.00 |
86.49 |
84.00 |
84.41 |
+0.17 |
22,684 |
54,283 |
+0 |
Hover/Click |
Mar23 |
220902 |
83.47 |
85.54 |
83.36 |
83.63 |
+0.16 |
30,277 |
59,031 |
+0 |
Hover/Click |
Apr23 |
220902 |
83.77 |
84.52 |
82.61 |
82.88 |
+0.16 |
9,774 |
40,045 |
+0 |
Hover/Click |
May23 |
220902 |
82.71 |
83.73 |
81.95 |
82.16 |
+0.16 |
7,067 |
35,606 |
+0 |
Hover/Click |
Jun23 |
220902 |
80.93 |
83.03 |
80.81 |
81.46 |
+0.16 |
34,296 |
116,093 |
+0 |
Hover/Click |
Jul23 |
220902 |
81.75 |
82.24 |
80.47 |
80.76 |
+0.14 |
4,381 |
27,971 |
+0 |
Hover/Click |
Aug23 |
220902 |
80.44 |
81.15 |
79.85 |
80.08 |
+0.12 |
2,274 |
26,574 |
+0 |
Hover/Click |
Sep23 |
220902 |
80.00 |
80.67 |
79.19 |
79.43 |
+0.08 |
6,509 |
30,475 |
+0 |
Hover/Click |
Oct23 |
220902 |
79.27 |
79.80 |
78.83 |
78.83 |
+0.06 |
721 |
23,308 |
+0 |
Hover/Click |
Nov23 |
220902 |
78.25 |
78.97 |
78.25 |
78.25 |
+0.03 |
945 |
20,671 |
+0 |
Hover/Click |
Dec23 |
220902 |
77.22 |
78.88 |
77.22 |
77.70 |
+0.02 |
21,377 |
137,131 |
+0 |
Hover/Click |
Jan24 |
220902 |
77.10 |
77.66 |
77.10 |
77.10 |
+0.01 |
311 |
20,927 |
+0 |
Hover/Click |
Total Volume and Open Interest |
742,965 |
1,467,964 |
+0 |
|
e-miNY Crude Oil(NYM) |
Oct22 |
220902 |
86.475 |
89.675 |
86.350 |
86.875 |
+0.275 |
31,652 |
3,819 |
+0 |
|
Nov22 |
220902 |
86.000 |
89.125 |
86.000 |
86.475 |
+0.250 |
987 |
1,192 |
+0 |
|
Dec22 |
220902 |
85.400 |
88.250 |
85.400 |
85.900 |
+0.250 |
153 |
873 |
+0 |
|
Jan23 |
220902 |
85.500 |
86.900 |
85.200 |
85.200 |
+0.200 |
10 |
101 |
+0 |
|
Feb23 |
220902 |
85.500 |
86.100 |
84.400 |
84.400 |
+0.150 |
4 |
10 |
+0 |
|
Mar23 |
220902 |
84.500 |
85.200 |
83.575 |
83.625 |
+0.150 |
0 |
20 |
+0 |
|
Apr23 |
220902 |
82.875 |
84.250 |
82.875 |
82.875 |
+0.150 |
0 |
4 |
+0 |
|
May23 |
220902 |
82.150 |
83.375 |
82.150 |
82.150 |
+0.150 |
0 |
2 |
+0 |
|
Jun23 |
220902 |
82.250 |
82.650 |
81.450 |
81.450 |
+0.150 |
0 |
19 |
+0 |
|
Jul23 |
220902 |
80.750 |
81.825 |
80.750 |
80.750 |
+0.125 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
32,845 |
6,124 |
+0 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Oct22 |
220902 |
355.75 |
368.27 |
351.72 |
357.80 |
+1.68 |
40,514 |
78,436 |
+0 |
Hover/Click |
Nov22 |
220902 |
349.84 |
360.91 |
345.76 |
351.12 |
+1.28 |
25,878 |
35,360 |
+0 |
Hover/Click |
Dec22 |
220902 |
343.93 |
353.31 |
339.63 |
344.14 |
+0.72 |
21,882 |
40,686 |
+0 |
Hover/Click |
Jan23 |
220902 |
339.95 |
345.41 |
334.00 |
337.54 |
+0.18 |
12,027 |
21,703 |
+0 |
Hover/Click |
Feb23 |
220902 |
331.15 |
337.67 |
326.96 |
330.10 |
-0.32 |
8,048 |
15,940 |
+0 |
Hover/Click |
Mar23 |
220902 |
322.26 |
328.60 |
319.23 |
321.51 |
-0.77 |
7,570 |
20,152 |
+0 |
Hover/Click |
Apr23 |
220902 |
313.41 |
317.90 |
310.73 |
312.07 |
-1.23 |
3,994 |
22,993 |
+0 |
Hover/Click |
May23 |
220902 |
308.00 |
309.50 |
303.83 |
304.57 |
-1.43 |
2,109 |
7,353 |
+0 |
Hover/Click |
Jun23 |
220902 |
301.26 |
304.20 |
298.67 |
299.04 |
-1.45 |
2,745 |
14,587 |
+0 |
Hover/Click |
Jul23 |
220902 |
298.40 |
300.43 |
295.59 |
295.68 |
-1.36 |
1,323 |
3,216 |
+0 |
Hover/Click |
Aug23 |
220902 |
295.65 |
297.07 |
292.91 |
292.91 |
-1.28 |
643 |
1,945 |
+0 |
Hover/Click |
Sep23 |
220902 |
291.18 |
293.96 |
290.24 |
290.30 |
-1.21 |
491 |
1,874 |
+0 |
Hover/Click |
Oct23 |
220902 |
288.91 |
291.00 |
287.97 |
287.97 |
-1.15 |
387 |
1,064 |
+0 |
Hover/Click |
Nov23 |
220902 |
286.90 |
288.00 |
285.83 |
285.83 |
-1.28 |
324 |
883 |
+0 |
Hover/Click |
Total Volume and Open Interest |
128,831 |
282,991 |
+0 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Oct22 |
220902 |
238.53 |
249.78 |
238.07 |
246.36 |
+7.83 |
44,584 |
81,144 |
+0 |
Hover/Click |
Nov22 |
220902 |
233.73 |
244.02 |
233.09 |
240.59 |
+6.82 |
30,198 |
53,917 |
+0 |
Hover/Click |
Dec22 |
220902 |
229.54 |
239.48 |
229.36 |
236.10 |
+5.96 |
19,745 |
51,149 |
+0 |
Hover/Click |
Jan23 |
220902 |
229.14 |
236.58 |
229.14 |
233.44 |
+5.44 |
9,408 |
17,561 |
+0 |
Hover/Click |
Feb23 |
220902 |
229.08 |
235.22 |
228.77 |
232.67 |
+5.28 |
4,604 |
8,450 |
+0 |
Hover/Click |
Mar23 |
220902 |
231.53 |
235.95 |
231.44 |
233.69 |
+5.32 |
4,185 |
10,762 |
+0 |
Hover/Click |
Apr23 |
220902 |
248.61 |
252.50 |
248.38 |
250.45 |
+4.86 |
1,827 |
5,948 |
+0 |
Hover/Click |
May23 |
220902 |
250.39 |
252.66 |
248.30 |
250.19 |
+4.60 |
2,167 |
3,268 |
+0 |
Hover/Click |
Jun23 |
220902 |
249.13 |
251.33 |
247.96 |
249.08 |
+4.58 |
2,673 |
9,100 |
+0 |
Hover/Click |
Jul23 |
220902 |
246.32 |
247.70 |
245.64 |
246.37 |
+4.71 |
657 |
1,646 |
+0 |
Hover/Click |
Total Volume and Open Interest |
122,224 |
251,329 |
+0 |
|
e-miNY RBOB Gasoline(NYM) |
Oct22 |
220902 |
246.36 |
246.36 |
246.36 |
246.36 |
+7.83 |
0 |
1 |
+0 |
|
Nov22 |
220902 |
240.59 |
240.59 |
240.59 |
240.59 |
+6.82 |
|
|
|
|
Dec22 |
220902 |
236.10 |
236.10 |
236.10 |
236.10 |
+5.96 |
|
|
|
|
Jan23 |
220902 |
233.44 |
233.44 |
233.44 |
233.44 |
+5.44 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Oct22 |
220902 |
9.190 |
9.240 |
8.619 |
8.786 |
-0.476 |
86,294 |
119,532 |
+0 |
Hover/Click |
Nov22 |
220902 |
9.259 |
9.310 |
8.692 |
8.850 |
-0.480 |
27,113 |
128,562 |
+0 |
Hover/Click |
Dec22 |
220902 |
9.399 |
9.460 |
8.840 |
8.997 |
-0.482 |
16,845 |
69,677 |
+0 |
Hover/Click |
Jan23 |
220902 |
9.449 |
9.533 |
8.919 |
9.078 |
-0.478 |
19,523 |
87,624 |
+0 |
Hover/Click |
Feb23 |
220902 |
9.099 |
9.143 |
8.578 |
8.731 |
-0.435 |
8,158 |
39,120 |
+0 |
Hover/Click |
Mar23 |
220902 |
7.709 |
7.709 |
7.320 |
7.456 |
-0.305 |
11,487 |
59,832 |
+0 |
Hover/Click |
Apr23 |
220902 |
5.988 |
5.995 |
5.779 |
5.890 |
-0.113 |
10,043 |
70,671 |
+0 |
Hover/Click |
May23 |
220902 |
5.802 |
5.818 |
5.618 |
5.733 |
-0.075 |
6,520 |
77,049 |
+0 |
Hover/Click |
Jun23 |
220902 |
5.857 |
5.867 |
5.669 |
5.786 |
-0.068 |
2,536 |
24,387 |
+0 |
Hover/Click |
Jul23 |
220902 |
5.898 |
5.918 |
5.724 |
5.842 |
-0.063 |
1,408 |
24,914 |
+0 |
Hover/Click |
Aug23 |
220902 |
5.910 |
5.928 |
5.737 |
5.856 |
-0.061 |
945 |
19,459 |
+0 |
Hover/Click |
Sep23 |
220902 |
5.895 |
5.914 |
5.722 |
5.842 |
-0.059 |
1,839 |
22,136 |
+0 |
Hover/Click |
Oct23 |
220902 |
5.955 |
5.970 |
5.781 |
5.900 |
-0.057 |
3,740 |
53,922 |
+0 |
Hover/Click |
Nov23 |
220902 |
6.118 |
6.142 |
5.970 |
6.083 |
-0.049 |
694 |
14,318 |
+0 |
Hover/Click |
Dec23 |
220902 |
6.362 |
6.381 |
6.222 |
6.334 |
-0.037 |
475 |
12,584 |
+0 |
Hover/Click |
Jan24 |
220902 |
6.505 |
6.527 |
6.368 |
6.476 |
-0.042 |
1,015 |
19,994 |
+0 |
Hover/Click |
Total Volume and Open Interest |
200,911 |
978,283 |
+0 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Nov22 |
220902 |
92.66 |
95.32 |
92.65 |
93.02 |
+0.66 |
290,425 |
404,853 |
+0 |
Hover/Click |
Dec22 |
220902 |
91.49 |
94.04 |
91.49 |
91.81 |
+0.49 |
241,692 |
317,895 |
+0 |
Hover/Click |
Jan23 |
220902 |
90.60 |
92.73 |
90.40 |
90.66 |
+0.36 |
109,719 |
145,533 |
+0 |
Hover/Click |
Feb23 |
220902 |
89.39 |
91.50 |
89.24 |
89.52 |
+0.24 |
59,915 |
88,721 |
+0 |
Hover/Click |
Mar23 |
220902 |
88.41 |
90.36 |
88.23 |
88.52 |
+0.17 |
46,481 |
80,572 |
+0 |
Hover/Click |
Apr23 |
220902 |
87.55 |
89.39 |
87.42 |
87.68 |
+0.14 |
17,071 |
42,341 |
+0 |
Hover/Click |
May23 |
220902 |
86.91 |
88.54 |
86.78 |
86.94 |
+0.12 |
11,463 |
60,541 |
+0 |
Hover/Click |
Jun23 |
220902 |
86.19 |
87.74 |
85.93 |
86.24 |
+0.12 |
46,172 |
146,732 |
+0 |
Hover/Click |
Jul23 |
220902 |
85.68 |
86.90 |
85.54 |
85.63 |
+0.12 |
4,108 |
41,992 |
+0 |
Hover/Click |
Aug23 |
220902 |
85.35 |
85.59 |
85.02 |
85.02 |
+0.12 |
2,779 |
26,380 |
+0 |
Hover/Click |
Sep23 |
220902 |
84.65 |
84.65 |
83.90 |
84.40 |
+0.09 |
9,974 |
37,704 |
+0 |
Hover/Click |
Oct23 |
220902 |
83.81 |
83.81 |
83.81 |
83.81 |
+0.06 |
5,752 |
23,445 |
+0 |
Hover/Click |
Nov23 |
220902 |
83.28 |
83.28 |
83.28 |
83.28 |
+0.05 |
3,075 |
16,635 |
+0 |
Hover/Click |
Dec23 |
220902 |
82.73 |
83.81 |
82.45 |
82.72 |
+0.02 |
29,569 |
159,968 |
+0 |
Hover/Click |
Total Volume and Open Interest |
891,940 |
1,810,542 |
+0 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Sep22 |
220902 |
1081.75 |
1116.25 |
1055.75 |
1091.25 |
+40.75 |
23,688 |
64,509 |
+0 |
Hover/Click |
Oct22 |
220902 |
1048.75 |
1084.00 |
1029.50 |
1059.25 |
+32.75 |
62,168 |
107,638 |
+0 |
Hover/Click |
Nov22 |
220902 |
1017.00 |
1046.00 |
997.50 |
1022.25 |
+28.00 |
33,682 |
59,472 |
+0 |
Hover/Click |
Dec22 |
220902 |
978.50 |
1005.00 |
961.50 |
982.25 |
+23.75 |
42,167 |
74,973 |
+0 |
Hover/Click |
Jan23 |
220902 |
959.50 |
982.25 |
943.75 |
961.50 |
+19.75 |
17,709 |
41,423 |
+0 |
Hover/Click |
Feb23 |
220902 |
940.00 |
959.00 |
926.50 |
941.00 |
+16.50 |
9,942 |
22,271 |
+0 |
Hover/Click |
Mar23 |
220902 |
920.25 |
935.75 |
908.75 |
920.50 |
+15.25 |
8,312 |
22,864 |
+0 |
Hover/Click |
Apr23 |
220902 |
901.00 |
914.00 |
892.00 |
901.50 |
+13.75 |
4,399 |
18,624 |
+0 |
Hover/Click |
May23 |
220902 |
890.50 |
900.75 |
883.75 |
890.50 |
+11.75 |
2,553 |
10,197 |
+0 |
Hover/Click |
Jun23 |
220902 |
882.75 |
889.75 |
873.25 |
881.75 |
+10.75 |
5,462 |
21,043 |
+0 |
Hover/Click |
Total Volume and Open Interest |
216,090 |
503,118 |
+0 |
|
Ethanol(CBOT) |
Sep22 |
220902 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Oct22 |
220902 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Nov22 |
220902 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Dec22 |
220902 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jan23 |
220902 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Feb23 |
220902 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Mar23 |
220902 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Apr23 |
220902 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Oct22 |
220902 |
87.19 |
89.63 |
86.66 |
86.87 |
+0.26 |
25,041 |
51,346 |
+0 |
Hover/Click |
Nov22 |
220902 |
86.78 |
89.14 |
86.32 |
86.48 |
+0.26 |
40,537 |
50,691 |
+0 |
Hover/Click |
Dec22 |
220902 |
86.21 |
88.41 |
85.76 |
85.90 |
+0.24 |
46,700 |
104,941 |
+0 |
Hover/Click |
Jan23 |
220902 |
85.45 |
87.27 |
85.10 |
85.19 |
+0.20 |
22,224 |
19,495 |
+0 |
Hover/Click |
Feb23 |
220902 |
86.06 |
86.06 |
84.41 |
84.41 |
+0.17 |
8,503 |
8,806 |
+0 |
Hover/Click |
Mar23 |
220902 |
83.63 |
83.63 |
83.63 |
83.63 |
+0.16 |
5,902 |
14,799 |
+0 |
Hover/Click |
Apr23 |
220902 |
82.88 |
82.88 |
82.88 |
82.88 |
+0.16 |
2,109 |
6,532 |
+0 |
Hover/Click |
May23 |
220902 |
82.16 |
82.16 |
82.16 |
82.16 |
+0.16 |
611 |
4,817 |
+0 |
Hover/Click |
Jun23 |
220902 |
82.10 |
82.10 |
81.46 |
81.46 |
+0.16 |
5,965 |
38,493 |
+0 |
Hover/Click |
Jul23 |
220902 |
80.76 |
80.76 |
80.76 |
80.76 |
+0.14 |
181 |
4,358 |
+0 |
Hover/Click |
Aug23 |
220902 |
80.08 |
80.08 |
80.08 |
80.08 |
+0.12 |
51 |
3,201 |
+0 |
Hover/Click |
Sep23 |
220902 |
79.43 |
79.43 |
79.43 |
79.43 |
+0.08 |
145 |
6,901 |
+0 |
Hover/Click |
Oct23 |
220902 |
78.83 |
78.83 |
78.83 |
78.83 |
+0.06 |
1 |
2,560 |
+0 |
Hover/Click |
Nov23 |
220902 |
78.25 |
78.25 |
78.25 |
78.25 |
+0.03 |
50 |
5,406 |
+0 |
Hover/Click |
Dec23 |
220902 |
77.70 |
77.70 |
77.70 |
77.70 |
+0.02 |
1,761 |
45,127 |
+0 |
Hover/Click |
Jan24 |
220902 |
77.10 |
77.10 |
77.10 |
77.10 |
+0.01 |
59 |
3,494 |
+0 |
Hover/Click |
Total Volume and Open Interest |
160,791 |
419,463 |
+0 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep22 |
220902 |
109.600 |
109.695 |
108.910 |
109.510 |
-0.167 |
27,077 |
57,620 |
+0 |
Hover/Click |
Dec22 |
220902 |
109.300 |
109.430 |
108.660 |
109.255 |
-0.147 |
284 |
1,903 |
+0 |
Hover/Click |
Mar23 |
220902 |
108.540 |
109.145 |
108.540 |
108.940 |
-0.057 |
1 |
66 |
+0 |
Hover/Click |
Total Volume and Open Interest |
27,362 |
59,589 |
+0 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep22 |
220902 |
67.87 |
68.56 |
67.81 |
68.16 |
+0.33 |
109,741 |
165,807 |
+0 |
Hover/Click |
Dec22 |
220902 |
67.95 |
68.73 |
67.91 |
68.25 |
+0.33 |
4,259 |
5,121 |
+0 |
Hover/Click |
Mar23 |
220902 |
68.00 |
68.69 |
68.00 |
68.31 |
+0.33 |
2 |
39 |
+0 |
Hover/Click |
Total Volume and Open Interest |
114,053 |
171,096 |
+0 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep22 |
220902 |
115.45 |
115.94 |
114.97 |
115.15 |
-0.25 |
126,888 |
255,182 |
+0 |
Hover/Click |
Dec22 |
220902 |
115.65 |
116.08 |
115.15 |
115.31 |
-0.27 |
4,936 |
11,102 |
+0 |
Hover/Click |
Mar23 |
220902 |
115.95 |
116.16 |
115.30 |
115.42 |
-0.29 |
3 |
429 |
+0 |
Hover/Click |
Total Volume and Open Interest |
132,008 |
267,118 |
+0 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep22 |
220902 |
75.98 |
76.47 |
75.91 |
76.16 |
+0.24 |
98,273 |
140,335 |
+0 |
Hover/Click |
Dec22 |
220902 |
75.99 |
76.44 |
75.91 |
76.14 |
+0.23 |
4,291 |
14,553 |
+0 |
Hover/Click |
Mar23 |
220902 |
76.21 |
76.46 |
76.16 |
76.18 |
+0.23 |
217 |
898 |
+0 |
Hover/Click |
Jun23 |
220902 |
76.43 |
76.48 |
76.19 |
76.19 |
+0.22 |
2 |
176 |
+0 |
Hover/Click |
Total Volume and Open Interest |
102,785 |
156,145 |
+0 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep22 |
220902 |
71.40 |
71.57 |
71.10 |
71.43 |
+0.04 |
143,955 |
241,738 |
+0 |
Hover/Click |
Dec22 |
220902 |
72.07 |
72.22 |
71.75 |
72.07 |
+0.03 |
18,992 |
17,588 |
+0 |
Hover/Click |
Mar23 |
220902 |
72.83 |
72.99 |
72.53 |
72.83 |
+0.01 |
0 |
1,030 |
+0 |
Hover/Click |
Total Volume and Open Interest |
163,638 |
261,952 |
+0 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep22 |
220902 |
101.98 |
102.32 |
101.54 |
102.10 |
+0.17 |
31,941 |
45,444 |
+0 |
Hover/Click |
Dec22 |
220902 |
102.86 |
103.09 |
102.33 |
102.87 |
+0.15 |
1,421 |
1,119 |
+0 |
Hover/Click |
Mar23 |
220902 |
103.66 |
103.67 |
103.51 |
103.66 |
+0.12 |
3 |
168 |
+0 |
Hover/Click |
Total Volume and Open Interest |
33,367 |
46,731 |
+0 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep22 |
220902 |
99.55 |
100.43 |
99.51 |
99.74 |
+0.20 |
270,752 |
687,439 |
+0 |
Hover/Click |
Dec22 |
220902 |
100.20 |
101.05 |
100.16 |
100.36 |
+0.19 |
7,439 |
14,638 |
+0 |
Hover/Click |
Mar23 |
220902 |
100.92 |
101.63 |
100.79 |
100.95 |
+0.17 |
456 |
3,888 |
+0 |
Hover/Click |
Total Volume and Open Interest |
281,060 |
718,410 |
+0 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Sep22 |
220902 |
493.88 |
500.63 |
493.63 |
499.63 |
+5.88 |
56,958 |
201,053 |
+0 |
Hover/Click |
Dec22 |
220902 |
487.50 |
491.88 |
487.50 |
490.88 |
+5.75 |
292 |
995 |
+0 |
Hover/Click |
Total Volume and Open Interest |
57,250 |
202,048 |
+0 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Oct22 |
220902 |
189.55 |
192.50 |
188.80 |
192.15 |
+2.55 |
23,589 |
50,109 |
+0 |
|
Nov22 |
220902 |
190.55 |
191.05 |
187.65 |
190.85 |
+2.60 |
161 |
317 |
+0 |
|
Dec22 |
220902 |
189.50 |
189.50 |
189.50 |
189.50 |
+2.40 |
746 |
352 |
+0 |
Hover/Click |
Jan23 |
220902 |
188.20 |
188.20 |
188.20 |
188.20 |
+2.35 |
|
|
|
|
Total Volume and Open Interest |
24,496 |
50,778 |
+0 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep22 |
220902 |
134~080 |
135~100 |
133~210 |
135~050 |
+1~010 |
20,076 |
58,471 |
+0 |
Hover/Click |
Dec22 |
220902 |
133~220 |
134~250 |
133~030 |
134~190 |
+1~010 |
399,392 |
1,165,483 |
+0 |
Hover/Click |
Mar23 |
220902 |
133~150 |
134~160 |
133~120 |
134~160 |
+1~000 |
3 |
12 |
+0 |
Hover/Click |
Total Volume and Open Interest |
419,471 |
1,223,966 |
+0 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220902 |
115~300 |
116~255 |
115~280 |
116~210 |
+0~215 |
143,296 |
61,670 |
+0 |
Hover/Click |
Dec22 |
220902 |
116~015 |
116~260 |
115~285 |
116~210 |
+0~215 |
1,879,549 |
3,470,848 |
+0 |
Hover/Click |
Mar23 |
220902 |
117~000 |
117~000 |
117~000 |
117~000 |
+0~280 |
4 |
22 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,022,849 |
3,532,540 |
+0 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220902 |
110~116 |
110~316 |
110~102 |
110~274 |
+0~172 |
112,318 |
51,467 |
+0 |
Hover/Click |
Dec22 |
220902 |
110~104 |
110~310 |
110~090 |
110~264 |
+0~172 |
1,093,529 |
3,960,318 |
+0 |
Hover/Click |
Mar23 |
220902 |
110~300 |
110~300 |
110~300 |
110~300 |
+0~172 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,205,847 |
4,011,788 |
+0 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220902 |
104~054 |
104~132 |
104~052 |
104~123 |
+0~072 |
53,727 |
47,030 |
+0 |
Hover/Click |
Dec22 |
220902 |
104~014 |
104~097 |
104~010 |
104~087 |
+0~082 |
542,764 |
1,901,346 |
+0 |
Hover/Click |
Mar23 |
220902 |
104~105 |
104~105 |
104~105 |
104~105 |
+0~082 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
596,491 |
1,948,380 |
+0 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Sep22 |
220902 |
96.595 |
96.665 |
96.588 |
96.655 |
+0.063 |
96,468 |
1,125,903 |
+0 |
|
Dec22 |
220902 |
95.890 |
95.985 |
95.885 |
95.975 |
+0.090 |
157,115 |
1,688,189 |
+0 |
|
Mar23 |
220902 |
95.820 |
95.955 |
95.815 |
95.950 |
+0.135 |
107,340 |
1,029,625 |
+0 |
|
Jun23 |
220902 |
95.840 |
96.005 |
95.835 |
96.000 |
+0.160 |
86,567 |
804,375 |
+0 |
|
Sep23 |
220902 |
96.000 |
96.170 |
96.000 |
96.160 |
+0.155 |
58,161 |
795,061 |
+0 |
|
Dec23 |
220902 |
96.185 |
96.340 |
96.185 |
96.325 |
+0.140 |
77,824 |
952,068 |
+0 |
|
Mar24 |
220902 |
96.375 |
96.535 |
96.370 |
96.500 |
+0.125 |
58,388 |
436,028 |
+0 |
|
Jun24 |
220902 |
96.525 |
96.685 |
96.515 |
96.635 |
+0.115 |
40,069 |
399,985 |
+0 |
|
Sep24 |
220902 |
96.605 |
96.775 |
96.600 |
96.715 |
+0.105 |
29,241 |
423,728 |
+0 |
|
Dec24 |
220902 |
96.680 |
96.840 |
96.665 |
96.775 |
+0.100 |
41,820 |
668,913 |
+0 |
|
Mar25 |
220902 |
96.735 |
96.885 |
96.715 |
96.825 |
+0.100 |
20,732 |
227,049 |
+0 |
|
Jun25 |
220902 |
96.765 |
96.915 |
96.745 |
96.855 |
+0.095 |
23,544 |
151,413 |
+0 |
|
Sep25 |
220902 |
96.780 |
96.935 |
96.770 |
96.880 |
+0.100 |
21,408 |
123,867 |
+0 |
|
Dec25 |
220902 |
96.780 |
96.935 |
96.780 |
96.890 |
+0.100 |
20,641 |
156,350 |
+0 |
|
Mar26 |
220902 |
96.785 |
96.925 |
96.770 |
96.890 |
+0.105 |
16,947 |
68,852 |
+0 |
|
Jun26 |
220902 |
96.785 |
96.910 |
96.760 |
96.885 |
+0.100 |
15,596 |
80,930 |
+0 |
|
Sep26 |
220902 |
96.780 |
96.900 |
96.745 |
96.875 |
+0.090 |
13,630 |
108,910 |
+0 |
|
Dec26 |
220902 |
96.760 |
96.870 |
96.725 |
96.850 |
+0.085 |
19,455 |
67,350 |
+0 |
|
Total Volume and Open Interest |
957,783 |
9,549,049 |
+0 |
|
Ultra T-Bond(CBOT) |
Sep22 |
220902 |
146~13 |
147~12 |
145~14 |
147~06 |
+0~30 |
15,378 |
29,994 |
+0 |
|
Dec22 |
220902 |
146~09 |
147~05 |
145~06 |
146~30 |
+0~29 |
286,014 |
1,335,932 |
+0 |
|
Mar23 |
220902 |
146~30 |
146~30 |
146~30 |
146~30 |
+0~29 |
|
|
|
|
Total Volume and Open Interest |
301,392 |
1,365,926 |
+0 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep22 |
220902 |
124~190 |
125~145 |
124~080 |
125~095 |
+0~260 |
30,399 |
48,898 |
+0 |
|
Dec22 |
220902 |
123~275 |
124~240 |
123~175 |
124~185 |
+0~255 |
331,063 |
1,252,048 |
+0 |
|
Mar23 |
220902 |
124~185 |
124~185 |
124~185 |
124~185 |
+0~255 |
|
|
|
|
Total Volume and Open Interest |
361,462 |
1,300,946 |
+0 |
|
30 Day Federal Funds(CBOT) |
Sep22 |
220902 |
97.460 |
97.475 |
97.460 |
97.473 |
+0.013 |
20,960 |
192,601 |
+0 |
|
Oct22 |
220902 |
96.990 |
97.030 |
96.980 |
97.025 |
+0.045 |
49,604 |
314,004 |
+0 |
|
Nov22 |
220902 |
96.535 |
96.600 |
96.525 |
96.595 |
+0.065 |
41,631 |
279,637 |
+0 |
|
Dec22 |
220902 |
96.355 |
96.435 |
96.350 |
96.430 |
+0.080 |
7,794 |
103,580 |
+0 |
|
Jan23 |
220902 |
96.245 |
96.330 |
96.240 |
96.330 |
+0.090 |
38,776 |
191,082 |
+0 |
|
Feb23 |
220902 |
96.120 |
96.220 |
96.115 |
96.215 |
+0.100 |
19,024 |
114,815 |
+0 |
|
Total Volume and Open Interest |
216,618 |
1,366,626 |
+0 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Sep22 |
220901 |
149.47 |
149.59 |
149.31 |
149.35 |
-0.17 |
1,981 |
13,057 |
-195 |
Hover/Click |
Dec22 |
220901 |
148.87 |
148.87 |
148.76 |
148.77 |
-0.17 |
23 |
55 |
+13 |
Hover/Click |
Mar23 |
220901 |
147.23 |
147.23 |
147.23 |
147.23 |
-0.17 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,004 |
13,112 |
-182 |
|
Euro-Buxl(EUREX) |
Sep22 |
220902 |
162.30 |
165.36 |
160.16 |
163.16 |
+1.62 |
144,792 |
270,751 |
+0 |
|
Dec22 |
220902 |
160.04 |
163.16 |
157.90 |
160.90 |
+1.50 |
40,016 |
87,867 |
+0 |
|
Mar23 |
220902 |
158.16 |
158.16 |
158.16 |
158.16 |
+1.62 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
184,808 |
358,619 |
+0 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep22 |
220902 |
147.77 |
149.10 |
147.14 |
148.33 |
+0.94 |
1,071,503 |
1,431,270 |
+0 |
Hover/Click |
Dec22 |
220902 |
145.35 |
146.67 |
144.73 |
145.91 |
+0.95 |
160,870 |
206,294 |
+0 |
Hover/Click |
Mar23 |
220902 |
145.38 |
145.38 |
145.38 |
145.38 |
+0.94 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,232,373 |
1,637,564 |
+0 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep22 |
220902 |
123.15 |
123.93 |
122.95 |
123.57 |
+0.51 |
731,192 |
1,742,169 |
+0 |
Hover/Click |
Dec22 |
220902 |
122.79 |
123.57 |
122.57 |
123.19 |
+0.50 |
125,636 |
225,611 |
+0 |
Hover/Click |
Mar23 |
220902 |
121.26 |
121.26 |
121.26 |
121.26 |
+0.51 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
856,828 |
1,967,780 |
+0 |
|
Euro-Schatz(EUREX) |
Sep22 |
220902 |
108.63 |
108.96 |
108.61 |
108.86 |
+0.22 |
807,328 |
2,566,513 |
+0 |
|
Dec22 |
220902 |
108.05 |
108.39 |
108.04 |
108.25 |
+0.18 |
236,280 |
426,184 |
+0 |
|
Mar23 |
220902 |
108.42 |
108.42 |
108.42 |
108.42 |
+0.22 |
|
|
|
|
Total Volume and Open Interest |
1,043,608 |
2,992,697 |
+0 |
|
3-Mth Euribor(EUREX) |
Sep22 |
220902 |
99.075 |
99.075 |
99.075 |
99.075 |
+0.020 |
0 |
1,146 |
+0 |
|
Dec22 |
220902 |
98.180 |
98.180 |
98.180 |
98.180 |
+0.050 |
0 |
183 |
+0 |
|
Mar23 |
220902 |
97.830 |
97.830 |
97.830 |
97.830 |
+0.100 |
0 |
210 |
+0 |
|
Total Volume and Open Interest |
0 |
2,980 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep22 |
220902 |
108~22 |
108~25 |
108~06 |
108~15 |
+0~10 |
4,653 |
27,479 |
+0 |
Hover/Click |
Dec22 |
220902 |
107~14 |
107~20 |
106~22 |
107~06 |
+0~08 |
352,129 |
638,871 |
+0 |
Hover/Click |
Total Volume and Open Interest |
356,782 |
666,350 |
+0 |
|
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 |
220902 |
99.060 |
99.085 |
99.045 |
99.070 |
+0.015 |
195,141 |
621,467 |
+0 |
|
Dec22 |
220902 |
98.125 |
98.205 |
98.105 |
98.170 |
+0.040 |
222,789 |
833,471 |
+0 |
|
Mar23 |
220902 |
97.725 |
97.880 |
97.720 |
97.815 |
+0.085 |
161,242 |
738,326 |
+0 |
|
Total Volume and Open Interest |
1,276,064 |
4,880,458 |
+0 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep22 |
220902 |
97.42 |
97.42 |
97.39 |
97.42 |
+0.01 |
14,024 |
179,689 |
+0 |
|
Dec22 |
220902 |
96.55 |
96.59 |
96.50 |
96.59 |
+0.03 |
18,063 |
213,354 |
+0 |
|
Mar23 |
220902 |
96.12 |
96.15 |
96.07 |
96.15 |
+0.02 |
10,455 |
123,792 |
+0 |
|
Jun23 |
220902 |
95.94 |
95.98 |
95.90 |
95.98 |
+0.03 |
9,662 |
96,372 |
+0 |
|
Sep23 |
220902 |
95.98 |
96.02 |
95.95 |
96.02 |
+0.04 |
10,674 |
115,114 |
+0 |
|
Dec23 |
220902 |
96.04 |
96.09 |
96.01 |
96.07 |
+0.03 |
4,328 |
83,516 |
+0 |
|
Mar24 |
220902 |
96.10 |
96.14 |
96.07 |
96.14 |
+0.04 |
2,769 |
62,864 |
+0 |
|
Jun24 |
220902 |
96.14 |
96.19 |
96.11 |
96.17 |
+0.03 |
1,490 |
60,080 |
+0 |
|
Sep24 |
220902 |
96.17 |
96.20 |
96.16 |
96.20 |
+0.03 |
1,404 |
1,461 |
+0 |
|
Dec24 |
220902 |
96.24 |
96.24 |
96.24 |
96.24 |
+0.03 |
0 |
217 |
+0 |
|
Total Volume and Open Interest |
72,870 |
936,764 |
+0 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep22 |
220902 |
96.30 |
96.36 |
96.25 |
96.35 |
+0.04 |
157,462 |
1,037,582 |
+0 |
|
Dec22 |
220902 |
96.29 |
96.31 |
96.24 |
96.31 |
+0.04 |
335 |
609 |
+0 |
|
Total Volume and Open Interest |
157,797 |
1,038,191 |
+0 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep22 |
220902 |
96.64 |
96.70 |
96.61 |
96.68 |
+0.04 |
163,252 |
848,517 |
+0 |
|
Dec22 |
220902 |
96.59 |
96.59 |
96.59 |
96.59 |
+0.04 |
470 |
1,127 |
+0 |
|
Total Volume and Open Interest |
163,722 |
849,644 |
+0 |
|
Gold(CMX) |
Weekly |
Monthly |
Oct22 |
220902 |
1698.6 |
1719.8 |
1696.9 |
1713.0 |
+13.4 |
8,907 |
39,189 |
+0 |
Hover/Click |
Dec22 |
220902 |
1707.8 |
1729.5 |
1705.9 |
1722.6 |
+13.3 |
176,731 |
377,464 |
+0 |
Hover/Click |
Feb23 |
220902 |
1720.6 |
1741.8 |
1720.2 |
1735.0 |
+13.1 |
1,815 |
25,897 |
+0 |
Hover/Click |
Apr23 |
220902 |
1733.5 |
1752.0 |
1731.5 |
1747.1 |
+13.4 |
304 |
6,730 |
+0 |
Hover/Click |
Jun23 |
220902 |
1742.8 |
1763.8 |
1742.8 |
1759.0 |
+13.5 |
180 |
5,027 |
+0 |
Hover/Click |
Aug23 |
220902 |
1761.0 |
1770.9 |
1761.0 |
1770.8 |
+13.4 |
8 |
1,144 |
+0 |
Hover/Click |
Oct23 |
220902 |
1782.6 |
1782.6 |
1782.6 |
1782.6 |
+13.4 |
1 |
53 |
+0 |
Hover/Click |
Dec23 |
220902 |
1787.5 |
1794.0 |
1787.5 |
1794.0 |
+13.4 |
13 |
1,024 |
+0 |
Hover/Click |
Feb24 |
220902 |
1805.0 |
1805.0 |
1805.0 |
1805.0 |
+13.4 |
|
|
|
Hover/Click |
Apr24 |
220902 |
1814.0 |
1814.0 |
1814.0 |
1814.0 |
+13.4 |
|
|
|
Hover/Click |
Jun24 |
220902 |
1822.9 |
1822.9 |
1822.9 |
1822.9 |
+13.4 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
190,092 |
459,407 |
+0 |
|
Silver(CMX) |
Weekly |
Monthly |
Sep22 |
220902 |
1753.0 |
1800.0 |
1753.0 |
1777.6 |
+22.5 |
618 |
729 |
+0 |
Hover/Click |
Dec22 |
220902 |
1766.5 |
1816.5 |
1762.0 |
1788.1 |
+21.5 |
63,457 |
124,913 |
+0 |
Hover/Click |
Mar23 |
220902 |
1778.5 |
1829.5 |
1778.5 |
1801.7 |
+19.8 |
1,020 |
7,786 |
+0 |
Hover/Click |
May23 |
220902 |
1806.5 |
1831.5 |
1803.5 |
1812.7 |
+19.1 |
242 |
1,383 |
+0 |
Hover/Click |
Jul23 |
220902 |
1825.3 |
1825.3 |
1825.3 |
1825.3 |
+17.8 |
57 |
220 |
+0 |
Hover/Click |
Sep23 |
220902 |
1839.9 |
1839.9 |
1839.9 |
1839.9 |
+17.3 |
15 |
96 |
+0 |
Hover/Click |
Dec23 |
220902 |
1864.5 |
1869.5 |
1861.0 |
1861.0 |
+16.7 |
21 |
206 |
+0 |
Hover/Click |
Total Volume and Open Interest |
65,687 |
136,972 |
+0 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct22 |
220902 |
807.6 |
827.2 |
804.9 |
818.3 |
+12.8 |
16,273 |
57,724 |
+0 |
Hover/Click |
Jan23 |
220902 |
812.2 |
831.1 |
810.0 |
822.3 |
+12.2 |
1,898 |
14,397 |
+0 |
Hover/Click |
Apr23 |
220902 |
825.0 |
827.3 |
821.6 |
824.7 |
+11.7 |
2 |
355 |
+0 |
Hover/Click |
Jul23 |
220902 |
830.8 |
830.8 |
830.8 |
830.8 |
+11.6 |
0 |
44 |
+0 |
Hover/Click |
Total Volume and Open Interest |
18,173 |
72,520 |
+0 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep22 |
220902 |
2004.00 |
2012.30 |
2004.00 |
2012.30 |
+29.50 |
26 |
66 |
+0 |
Hover/Click |
Dec22 |
220902 |
1997.00 |
2055.00 |
1995.00 |
2026.10 |
+29.80 |
1,290 |
5,750 |
+0 |
Hover/Click |
Mar23 |
220902 |
2019.50 |
2031.20 |
2019.50 |
2031.20 |
+33.20 |
0 |
17 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,316 |
5,835 |
+0 |
|
Copper(CMX) |
Weekly |
Monthly |
Sep22 |
220902 |
342.30 |
346.15 |
338.90 |
342.15 |
+0.70 |
1,607 |
4,626 |
+0 |
Hover/Click |
Dec22 |
220902 |
341.10 |
345.50 |
338.15 |
341.35 |
+0.70 |
82,647 |
107,835 |
+0 |
Hover/Click |
Mar23 |
220902 |
340.75 |
345.15 |
338.05 |
340.90 |
+0.40 |
7,326 |
28,502 |
+0 |
Hover/Click |
May23 |
220902 |
341.10 |
344.90 |
338.55 |
340.80 |
+0.20 |
2,135 |
7,705 |
+0 |
Hover/Click |
Jul23 |
220902 |
339.20 |
344.20 |
339.00 |
340.95 |
+0.25 |
306 |
601 |
+0 |
Hover/Click |
Total Volume and Open Interest |
95,346 |
158,561 |
+0 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep22 |
220902 |
31646 |
32029 |
31182 |
31312 |
-351 |
194,244 |
77,236 |
+0 |
Hover/Click |
Dec22 |
220902 |
31775 |
32105 |
31277 |
31400 |
-357 |
377 |
959 |
+0 |
Hover/Click |
Mar23 |
220902 |
31521 |
32154 |
31487 |
31521 |
-370 |
0 |
14 |
+0 |
Hover/Click |
Jun23 |
220902 |
31663 |
32283 |
31663 |
31663 |
-351 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
194,621 |
78,218 |
+0 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep22 |
220902 |
3967.50 |
4019.25 |
3906.00 |
3924.50 |
-44.25 |
2,366,488 |
2,229,333 |
+0 |
Hover/Click |
Dec22 |
220902 |
3986.25 |
4035.75 |
3922.50 |
3940.50 |
-44.75 |
20,202 |
95,558 |
+0 |
Hover/Click |
Mar23 |
220902 |
4017.75 |
4062.00 |
3949.25 |
3966.25 |
-46.00 |
432 |
8,166 |
+0 |
Hover/Click |
Jun23 |
220902 |
3992.50 |
4082.50 |
3982.00 |
3992.50 |
-47.25 |
40 |
1,931 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,387,162 |
2,337,252 |
+0 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep22 |
220902 |
12297.75 |
12461.75 |
12040.25 |
12104.25 |
-188.00 |
672,068 |
262,936 |
+0 |
Hover/Click |
Dec22 |
220902 |
12372.50 |
12534.25 |
12113.50 |
12176.00 |
-190.25 |
1,928 |
5,857 |
+0 |
Hover/Click |
Mar23 |
220902 |
12475.00 |
12632.75 |
12228.00 |
12283.75 |
-191.25 |
22 |
199 |
+0 |
Hover/Click |
Total Volume and Open Interest |
674,018 |
269,001 |
+0 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep22 |
220902 |
2409.20 |
2446.20 |
2381.30 |
2391.70 |
-18.70 |
12,120 |
50,974 |
+0 |
Hover/Click |
Dec22 |
220902 |
2391.40 |
2454.60 |
2391.40 |
2400.30 |
-19.40 |
5 |
7 |
+0 |
Hover/Click |
Mar23 |
220902 |
2401.50 |
2401.50 |
2401.50 |
2401.50 |
-19.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
12,125 |
50,981 |
+0 |
|
Volatility Index(CBOE) |
Sep22 |
220902 |
25.70 |
26.45 |
24.25 |
25.94 |
+0.32 |
76,578 |
128,231 |
+0 |
|
Oct22 |
220902 |
26.76 |
27.28 |
25.65 |
26.90 |
+0.14 |
43,528 |
85,095 |
+0 |
|
Nov22 |
220902 |
27.26 |
27.63 |
26.40 |
27.32 |
+0.07 |
15,570 |
35,004 |
+0 |
|
Dec22 |
220902 |
27.31 |
27.66 |
26.55 |
27.40 |
+0.10 |
10,574 |
42,085 |
+0 |
|
Total Volume and Open Interest |
155,953 |
331,837 |
+0 |
|
S & P 600(CME) |
Sep22 |
220902 |
1161.50 |
1161.50 |
1161.50 |
1161.50 |
-8.60 |
|
|
|
|
Dec22 |
220902 |
1164.40 |
1164.40 |
1164.40 |
1164.40 |
-8.60 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep22 |
220902 |
1824.00 |
1849.00 |
1800.20 |
1809.30 |
-14.90 |
204,816 |
524,948 |
+0 |
Hover/Click |
Dec22 |
220902 |
1831.20 |
1856.00 |
1806.90 |
1815.80 |
-14.90 |
231 |
6,736 |
+0 |
Hover/Click |
Mar23 |
220902 |
1824.40 |
1840.80 |
1824.40 |
1824.40 |
-14.20 |
0 |
10 |
+0 |
Hover/Click |
Total Volume and Open Interest |
205,047 |
531,694 |
+0 |
|
Nikkei 225(CME) |
Sep22 |
220902 |
27780 |
27905 |
27460 |
27515 |
-270 |
3,538 |
13,935 |
+0 |
|
Dec22 |
220902 |
27570 |
27725 |
27290 |
27345 |
-270 |
652 |
1,028 |
+0 |
|
Total Volume and Open Interest |
4,190 |
14,963 |
+0 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Sep22 |
220901 |
28070 |
28085 |
27585 |
27625 |
-450 |
55,754 |
119,570 |
-3,414 |
|
Dec22 |
220901 |
27825 |
27825 |
27350 |
27395 |
-445 |
2,386 |
17,390 |
+1,508 |
|
Mar23 |
220901 |
27340 |
27340 |
27340 |
27340 |
-450 |
0 |
346 |
+0 |
|
Total Volume and Open Interest |
58,140 |
153,618 |
-1,906 |
|
Nikkei 225 Mini(JPX) |
Sep22 |
220902 |
27810 |
27815 |
27570 |
27660 |
+30 |
450,289 |
446,454 |
+0 |
|
Dec22 |
220901 |
27845 |
27850 |
27345 |
27400 |
-490 |
71,230 |
31,386 |
-636 |
|
Mar23 |
220901 |
27755 |
27785 |
27290 |
27330 |
-490 |
969 |
2,934 |
+90 |
|
Total Volume and Open Interest |
528,912 |
511,615 |
-6,455 |
|
Nikkei 225(JPX) |
Sep22 |
220902 |
27810 |
27820 |
27580 |
27660 |
+30 |
37,448 |
229,420 |
+0 |
|
Dec22 |
220902 |
27570 |
27580 |
27340 |
27430 |
+30 |
1,283 |
39,701 |
+0 |
|
Mar23 |
220902 |
27450 |
27510 |
27330 |
27360 |
+30 |
26 |
8,195 |
+0 |
|
Total Volume and Open Interest |
38,759 |
329,824 |
+0 |
|
Nikkei 225(CME) Yen |
Sep22 |
220902 |
27775 |
27900 |
27460 |
27515 |
-270 |
28,567 |
54,608 |
+0 |
|
Dec22 |
220902 |
27505 |
27665 |
27230 |
27285 |
-270 |
1,907 |
2,314 |
+0 |
|
Mar23 |
220902 |
27250 |
27250 |
27250 |
27250 |
-270 |
|
|
|
|
Total Volume and Open Interest |
30,474 |
56,922 |
+0 |
|
Nikkei 225(CME) e-Mini Yen |
Sep22 |
220902 |
27520 |
27520 |
27520 |
27520 |
-270 |
|
|
|
|
Dec22 |
220902 |
27290 |
27640 |
27250 |
27290 |
-270 |
|
|
|
|
Mar23 |
220902 |
27250 |
27250 |
27250 |
27250 |
-270 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Sep22 |
220902 |
6057.0 |
6178.5 |
6004.0 |
6167.5 |
+134.0 |
69,337 |
236,986 |
+0 |
|
Oct22 |
220902 |
6060.0 |
6162.0 |
5999.0 |
6162.0 |
+134.0 |
75 |
137 |
+0 |
|
Nov22 |
220902 |
6163.0 |
6163.0 |
6163.0 |
6163.0 |
+134.0 |
|
|
|
|
Dec22 |
220902 |
6112.0 |
6160.0 |
6112.0 |
6160.0 |
+134.0 |
234 |
14,578 |
+0 |
|
Mar23 |
220902 |
6176.0 |
6176.0 |
6176.0 |
6176.0 |
+135.0 |
0 |
9 |
+0 |
|
Jun23 |
220902 |
6078.0 |
6078.0 |
6078.0 |
6078.0 |
+136.5 |
|
|
|
|
Total Volume and Open Interest |
69,646 |
251,713 |
+0 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Sep22 |
220902 |
19488 |
19562 |
19246 |
19391 |
-109 |
134,804 |
119,349 |
+0 |
|
Oct22 |
220902 |
19559 |
19576 |
19285 |
19436 |
-99 |
344 |
817 |
+0 |
|
Nov22 |
220902 |
19447 |
19447 |
19447 |
19447 |
-109 |
1 |
2 |
+0 |
|
Total Volume and Open Interest |
135,407 |
134,100 |
+0 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep22 |
220902 |
12771.0 |
13055.0 |
12632.0 |
13042.0 |
+423.0 |
75,980 |
111,895 |
+0 |
|
Dec22 |
220902 |
12794.0 |
13070.0 |
12694.0 |
13060.0 |
+421.0 |
94 |
406 |
+0 |
|
Mar23 |
220902 |
12888.0 |
13121.0 |
12777.0 |
13121.0 |
+423.0 |
4 |
30 |
+0 |
|
Total Volume and Open Interest |
76,078 |
112,338 |
+0 |
|
Mini-DAX(EUREX) |
Sep22 |
220902 |
12775.0 |
13055.0 |
12635.0 |
13042.0 |
+423.0 |
38,656 |
19,062 |
+0 |
|
Dec22 |
220902 |
12779.0 |
13070.0 |
12680.0 |
13060.0 |
+421.0 |
84 |
251 |
+0 |
|
Mar23 |
220902 |
12990.0 |
13121.0 |
12990.0 |
13121.0 |
+423.0 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
38,740 |
19,315 |
+0 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep22 |
220902 |
3492 |
3549 |
3444 |
3545 |
+96 |
1,095,809 |
4,711,187 |
+0 |
|
Dec22 |
220902 |
3485 |
3540 |
3438 |
3537 |
+96 |
18,398 |
324,185 |
+0 |
|
Mar23 |
220902 |
3538 |
3538 |
3538 |
3538 |
+96 |
1 |
6,338 |
+0 |
|
Total Volume and Open Interest |
1,114,208 |
5,052,154 |
+0 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep22 |
220902 |
10720 |
10898 |
10692 |
10884 |
+212 |
38,195 |
180,126 |
+0 |
|
Dec22 |
220902 |
10731 |
10888 |
10694 |
10878 |
+210 |
56 |
1,326 |
+0 |
|
Mar23 |
220902 |
10796 |
10796 |
10796 |
10796 |
+211 |
|
|
|
|
Total Volume and Open Interest |
38,251 |
181,452 |
+0 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep22 |
220902 |
7190.00 |
7293.50 |
7155.00 |
7285.50 |
+146.50 |
152,344 |
641,905 |
+0 |
|
Dec22 |
220902 |
7198.50 |
7305.00 |
7179.00 |
7298.50 |
+144.50 |
80 |
2,945 |
+0 |
|
Mar23 |
220902 |
7299.50 |
7299.50 |
7299.50 |
7299.50 |
+144.50 |
|
|
|
|
Total Volume and Open Interest |
152,424 |
644,850 |
+0 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep22 |
220902 |
6805.0 |
6824.0 |
6761.0 |
6808.0 |
+11.0 |
51,221 |
245,817 |
+0 |
|
Dec22 |
220902 |
6785.0 |
6824.0 |
6785.0 |
6815.0 |
+9.0 |
516 |
1,313 |
+0 |
|
Mar23 |
220902 |
6748.0 |
6748.0 |
6748.0 |
6748.0 |
+9.0 |
|
|
|
|
Total Volume and Open Interest |
51,741 |
247,191 |
+0 |
|
FTSE MIB(ISE) |
Sep22 |
220902 |
21435.00 |
21955.00 |
21295.00 |
21923.00 |
+635.00 |
22,167 |
94,331 |
+0 |
|
Dec22 |
220902 |
21285.00 |
21800.00 |
21175.00 |
21773.00 |
+617.00 |
49 |
1,193 |
+0 |
|
Mar23 |
220902 |
21758.00 |
21758.00 |
21758.00 |
21758.00 |
+622.00 |
1 |
2 |
+0 |
|
Total Volume and Open Interest |
22,217 |
95,526 |
+0 |
|
KOSPI 200(KFE) |
Sep22 |
220902 |
315.70 |
315.85 |
311.15 |
313.85 |
-0.65 |
291,851 |
317,029 |
+0 |
|
Dec22 |
220902 |
316.60 |
316.75 |
312.15 |
314.75 |
-0.75 |
3,744 |
28,203 |
+0 |
|
Mar23 |
220902 |
312.70 |
313.50 |
310.75 |
311.25 |
-1.45 |
24 |
4,817 |
+0 |
|
Total Volume and Open Interest |
295,630 |
373,969 |
+0 |
|
GSCI(CME) |
Weekly |
Monthly |
Sep22 |
220902 |
657.70 |
659.60 |
651.05 |
651.45 |
+0.15 |
10 |
1,835 |
+0 |
|
Oct22 |
220902 |
646.55 |
653.10 |
646.55 |
646.55 |
unch |
|
|
|
|
Nov22 |
220902 |
649.05 |
649.05 |
649.05 |
649.05 |
+5.00 |
|
|
|
|
Total Volume and Open Interest |
10 |
1,835 |
+0 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|