|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu September 08, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Sep22 |
220908 |
1484.25 |
1484.50 |
1470.50 |
1470.50 |
+3.75 |
82 |
794 |
-62 |
Hover/Click |
Nov22 |
220908 |
1384.00 |
1397.25 |
1373.00 |
1386.00 |
+2.50 |
97,907 |
308,317 |
-7,495 |
Hover/Click |
Jan23 |
220908 |
1389.00 |
1402.50 |
1378.00 |
1391.25 |
+2.50 |
16,698 |
92,504 |
+935 |
Hover/Click |
Mar23 |
220908 |
1392.75 |
1404.75 |
1381.25 |
1394.75 |
+2.75 |
10,435 |
73,015 |
+107 |
Hover/Click |
May23 |
220908 |
1393.25 |
1407.25 |
1384.50 |
1398.25 |
+3.50 |
6,060 |
55,465 |
+826 |
Hover/Click |
Jul23 |
220908 |
1392.25 |
1406.25 |
1383.75 |
1397.75 |
+4.25 |
5,452 |
43,752 |
+75 |
Hover/Click |
Aug23 |
220908 |
1377.00 |
1387.75 |
1368.50 |
1381.75 |
+3.00 |
167 |
1,574 |
-3 |
Hover/Click |
Sep23 |
220908 |
1340.25 |
1354.25 |
1332.75 |
1345.50 |
+1.75 |
85 |
1,047 |
+10 |
Hover/Click |
Nov23 |
220908 |
1330.00 |
1340.75 |
1317.50 |
1331.25 |
+1.00 |
2,418 |
26,596 |
+340 |
Hover/Click |
Jan24 |
220908 |
1330.00 |
1334.25 |
1330.00 |
1334.25 |
+1.00 |
10 |
801 |
+1 |
Hover/Click |
Mar24 |
220908 |
1327.75 |
1327.75 |
1327.75 |
1327.75 |
+0.75 |
14 |
369 |
+8 |
Hover/Click |
May24 |
220908 |
1325.00 |
1325.00 |
1325.00 |
1325.00 |
+0.75 |
106 |
942 |
+0 |
Hover/Click |
Jul24 |
220908 |
1317.75 |
1323.00 |
1317.75 |
1323.00 |
+1.00 |
0 |
120 |
+0 |
Hover/Click |
Aug24 |
220908 |
1312.50 |
1312.50 |
1312.50 |
1312.50 |
+1.00 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
139,434 |
606,187 |
-5,258 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Sep22 |
220908 |
439.20 |
439.40 |
426.90 |
427.80 |
-8.30 |
199 |
585 |
-184 |
Hover/Click |
Oct22 |
220908 |
416.90 |
418.90 |
408.50 |
409.10 |
-5.90 |
31,246 |
47,257 |
-2,889 |
Hover/Click |
Dec22 |
220908 |
413.00 |
415.00 |
405.30 |
405.90 |
-5.60 |
63,857 |
196,049 |
-738 |
Hover/Click |
Jan23 |
220908 |
410.00 |
412.10 |
403.40 |
403.90 |
-5.00 |
16,610 |
58,819 |
+2,101 |
Hover/Click |
Mar23 |
220908 |
405.00 |
406.50 |
398.70 |
399.50 |
-4.20 |
11,004 |
39,934 |
+391 |
Hover/Click |
May23 |
220908 |
401.20 |
403.90 |
397.00 |
397.60 |
-3.80 |
6,094 |
20,366 |
+760 |
Hover/Click |
Jul23 |
220908 |
401.30 |
403.50 |
397.00 |
397.80 |
-3.50 |
4,713 |
14,620 |
+335 |
Hover/Click |
Aug23 |
220908 |
398.80 |
400.20 |
394.00 |
394.80 |
-3.40 |
390 |
2,626 |
-1 |
Hover/Click |
Sep23 |
220908 |
393.20 |
394.70 |
389.40 |
389.90 |
-3.30 |
178 |
2,299 |
+51 |
Hover/Click |
Oct23 |
220908 |
387.00 |
388.90 |
382.90 |
383.30 |
-3.50 |
99 |
1,366 |
+41 |
Hover/Click |
Total Volume and Open Interest |
134,943 |
389,152 |
+61 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Sep22 |
220908 |
68.69 |
68.86 |
68.00 |
68.86 |
+1.13 |
290 |
19 |
-213 |
Hover/Click |
Oct22 |
220908 |
63.87 |
65.47 |
62.85 |
65.04 |
+1.36 |
20,614 |
54,021 |
-256 |
Hover/Click |
Dec22 |
220908 |
62.17 |
63.74 |
61.24 |
63.23 |
+1.13 |
64,057 |
143,867 |
-982 |
Hover/Click |
Jan23 |
220908 |
61.30 |
62.76 |
60.47 |
62.28 |
+0.98 |
20,455 |
54,380 |
+1,989 |
Hover/Click |
Mar23 |
220908 |
60.32 |
61.65 |
59.49 |
61.19 |
+0.87 |
13,518 |
47,094 |
+2,162 |
Hover/Click |
May23 |
220908 |
59.55 |
60.74 |
58.77 |
60.36 |
+0.81 |
7,718 |
38,275 |
+1,255 |
Hover/Click |
Jul23 |
220908 |
58.64 |
59.77 |
57.94 |
59.44 |
+0.80 |
7,888 |
35,650 |
-559 |
Hover/Click |
Aug23 |
220908 |
57.84 |
58.90 |
57.21 |
58.63 |
+0.80 |
834 |
2,790 |
+156 |
Hover/Click |
Sep23 |
220908 |
57.16 |
57.95 |
56.71 |
57.95 |
+0.79 |
625 |
2,180 |
+147 |
Hover/Click |
Oct23 |
220908 |
56.57 |
57.30 |
56.15 |
57.30 |
+0.76 |
432 |
1,797 |
-17 |
Hover/Click |
Total Volume and Open Interest |
137,078 |
393,510 |
+3,951 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov22 |
220908 |
785.7 |
788.9 |
766.0 |
769.8 |
-16.7 |
21,466 |
83,323 |
+18 |
Hover/Click |
Jan23 |
220908 |
792.2 |
795.8 |
772.4 |
777.6 |
-15.6 |
6,091 |
49,483 |
+709 |
Hover/Click |
Mar23 |
220908 |
797.9 |
800.8 |
777.9 |
784.3 |
-13.9 |
3,405 |
24,915 |
-491 |
Hover/Click |
May23 |
220908 |
797.8 |
801.0 |
778.8 |
786.2 |
-12.4 |
1,100 |
14,452 |
+156 |
Hover/Click |
Jul23 |
220908 |
797.6 |
797.6 |
779.6 |
786.3 |
-11.3 |
133 |
6,639 |
-3 |
Hover/Click |
Total Volume and Open Interest |
32,417 |
187,437 |
+472 |
|
Corn(CBOT) |
Weekly |
Monthly |
Sep22 |
220908 |
676.75 |
679.50 |
666.50 |
674.50 |
-2.25 |
1,289 |
4,127 |
-781 |
Hover/Click |
Dec22 |
220908 |
671.00 |
675.25 |
659.00 |
668.50 |
-2.50 |
116,558 |
752,625 |
+5,125 |
Hover/Click |
Mar23 |
220908 |
675.75 |
680.25 |
664.25 |
673.25 |
-2.50 |
27,721 |
189,442 |
+2,774 |
Hover/Click |
May23 |
220908 |
676.75 |
681.00 |
665.75 |
674.50 |
-2.25 |
12,407 |
92,689 |
+1,755 |
Hover/Click |
Jul23 |
220908 |
671.75 |
677.00 |
661.50 |
669.75 |
-2.50 |
20,348 |
109,452 |
-463 |
Hover/Click |
Sep23 |
220908 |
633.00 |
637.75 |
623.25 |
631.75 |
-2.75 |
8,554 |
37,332 |
+2,683 |
Hover/Click |
Dec23 |
220908 |
618.00 |
622.50 |
609.00 |
617.50 |
-2.50 |
7,899 |
84,108 |
+1,316 |
Hover/Click |
Mar24 |
220908 |
627.75 |
628.75 |
616.50 |
624.75 |
-2.25 |
75 |
3,562 |
-17 |
Hover/Click |
May24 |
220908 |
622.00 |
627.50 |
621.75 |
627.50 |
-2.00 |
21 |
1,101 |
+10 |
Hover/Click |
Jul24 |
220908 |
620.75 |
628.25 |
617.25 |
624.75 |
-1.50 |
63 |
828 |
+36 |
Hover/Click |
Total Volume and Open Interest |
194,995 |
1,280,087 |
+12,457 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Sep22 |
220908 |
815.00 |
816.50 |
805.50 |
810.50 |
-16.00 |
386 |
398 |
-76 |
Hover/Click |
Dec22 |
220908 |
837.00 |
857.25 |
818.00 |
829.00 |
-15.25 |
36,892 |
167,118 |
+248 |
Hover/Click |
Mar23 |
220908 |
850.75 |
869.50 |
833.25 |
843.75 |
-13.75 |
9,969 |
50,601 |
+81 |
Hover/Click |
May23 |
220908 |
859.50 |
876.25 |
842.00 |
852.75 |
-11.00 |
4,003 |
19,581 |
+338 |
Hover/Click |
Jul23 |
220908 |
855.00 |
871.50 |
839.00 |
849.50 |
-10.00 |
2,331 |
31,044 |
-719 |
Hover/Click |
Sep23 |
220908 |
865.00 |
875.25 |
844.25 |
854.75 |
-9.50 |
543 |
4,428 |
-86 |
Hover/Click |
Total Volume and Open Interest |
54,811 |
289,329 |
-278 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Sep22 |
220908 |
902.25 |
902.25 |
893.00 |
893.00 |
-8.50 |
18 |
64 |
-14 |
Hover/Click |
Dec22 |
220908 |
897.50 |
916.75 |
881.75 |
893.00 |
-8.50 |
15,313 |
92,196 |
-233 |
Hover/Click |
Mar23 |
220908 |
901.00 |
918.00 |
884.00 |
894.25 |
-9.25 |
5,091 |
29,795 |
-119 |
Hover/Click |
May23 |
220908 |
905.00 |
917.50 |
884.50 |
893.50 |
-10.25 |
2,034 |
11,434 |
+465 |
Hover/Click |
Jul23 |
220908 |
896.50 |
906.00 |
874.50 |
881.25 |
-10.50 |
1,199 |
9,515 |
+255 |
Hover/Click |
Sep23 |
220908 |
888.75 |
903.25 |
873.00 |
879.00 |
-10.25 |
114 |
2,037 |
+12 |
Hover/Click |
Dec23 |
220908 |
899.50 |
906.25 |
878.50 |
884.50 |
-10.50 |
63 |
939 |
+16 |
Hover/Click |
Total Volume and Open Interest |
23,832 |
146,259 |
+382 |
|
Wheat(MGE) |
Weekly |
Monthly |
Sep22 |
220908 |
880.00 |
880.00 |
879.50 |
879.50 |
-2.75 |
20 |
37 |
-8 |
Hover/Click |
Dec22 |
220908 |
896.75 |
920.00 |
887.75 |
898.25 |
-1.75 |
4,164 |
28,694 |
+164 |
Hover/Click |
Mar23 |
220908 |
911.50 |
929.50 |
899.00 |
910.25 |
-1.50 |
971 |
11,313 |
+253 |
Hover/Click |
May23 |
220908 |
923.00 |
939.00 |
908.75 |
917.75 |
-1.75 |
104 |
3,111 |
-18 |
Hover/Click |
Jul23 |
220908 |
928.00 |
928.00 |
914.75 |
917.50 |
-1.75 |
35 |
1,228 |
+11 |
Hover/Click |
Sep23 |
220908 |
899.50 |
901.50 |
886.00 |
891.50 |
-1.00 |
23 |
1,248 |
+8 |
Hover/Click |
Total Volume and Open Interest |
5,321 |
45,971 |
+410 |
|
Oats(CBOT) |
Weekly |
Monthly |
Sep22 |
220908 |
390.75 |
390.75 |
390.75 |
390.75 |
-0.25 |
2 |
1 |
-2 |
Hover/Click |
Dec22 |
220908 |
383.00 |
389.00 |
375.00 |
376.25 |
-0.25 |
328 |
3,014 |
-31 |
Hover/Click |
Mar23 |
220908 |
391.75 |
391.75 |
379.00 |
380.00 |
-1.00 |
29 |
383 |
-8 |
Hover/Click |
May23 |
220908 |
384.00 |
384.00 |
383.75 |
383.75 |
-0.50 |
2 |
52 |
-2 |
Hover/Click |
Total Volume and Open Interest |
361 |
3,489 |
-43 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Sep22 |
220908 |
16.97 |
16.97 |
16.97 |
16.97 |
+0.19 |
4 |
221 |
-5 |
Hover/Click |
Nov22 |
220908 |
17.08 |
17.27 |
17.00 |
17.24 |
+0.18 |
635 |
8,504 |
+14 |
Hover/Click |
Jan23 |
220908 |
17.45 |
17.50 |
17.44 |
17.50 |
+0.19 |
58 |
332 |
+30 |
Hover/Click |
Mar23 |
220908 |
17.58 |
17.75 |
17.58 |
17.75 |
+0.18 |
0 |
71 |
+0 |
Hover/Click |
Total Volume and Open Interest |
697 |
9,143 |
+39 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Oct22 |
220908 |
144.330 |
144.700 |
143.785 |
144.380 |
+0.130 |
24,722 |
112,280 |
-2,203 |
Hover/Click |
Dec22 |
220908 |
150.100 |
150.250 |
149.400 |
149.650 |
-0.430 |
15,278 |
79,842 |
+1,021 |
Hover/Click |
Feb23 |
220908 |
154.400 |
154.580 |
153.700 |
154.285 |
-0.215 |
8,942 |
49,654 |
+1,212 |
Hover/Click |
Apr23 |
220908 |
158.100 |
158.300 |
157.535 |
158.185 |
+0.055 |
3,841 |
34,495 |
+403 |
Hover/Click |
Jun23 |
220908 |
154.200 |
154.400 |
153.650 |
154.330 |
+0.130 |
1,913 |
13,412 |
+579 |
Hover/Click |
Aug23 |
220908 |
154.100 |
154.330 |
153.630 |
154.200 |
+0.070 |
489 |
4,388 |
+96 |
Hover/Click |
Total Volume and Open Interest |
55,403 |
296,732 |
+1,144 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Sep22 |
220908 |
182.800 |
182.880 |
181.435 |
182.330 |
+0.295 |
2,166 |
5,223 |
-484 |
Hover/Click |
Oct22 |
220908 |
184.330 |
184.900 |
183.580 |
184.400 |
+0.450 |
7,167 |
16,832 |
-297 |
Hover/Click |
Nov22 |
220908 |
185.600 |
186.200 |
185.050 |
185.750 |
+0.300 |
3,410 |
9,308 |
+498 |
Hover/Click |
Jan23 |
220908 |
186.500 |
187.035 |
185.985 |
186.685 |
+0.335 |
2,073 |
7,181 |
+222 |
Hover/Click |
Mar23 |
220908 |
188.550 |
189.035 |
188.050 |
188.935 |
+0.535 |
386 |
1,692 |
+8 |
Hover/Click |
Apr23 |
220908 |
191.200 |
191.900 |
191.150 |
191.830 |
+0.380 |
201 |
1,018 |
+57 |
Hover/Click |
May23 |
220908 |
193.185 |
193.985 |
193.000 |
193.830 |
+0.345 |
114 |
1,008 |
+1 |
Hover/Click |
Total Volume and Open Interest |
15,569 |
42,472 |
+54 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Oct22 |
220908 |
91.000 |
92.350 |
89.130 |
92.130 |
+1.050 |
20,630 |
72,700 |
-3,315 |
Hover/Click |
Dec22 |
220908 |
83.500 |
83.880 |
81.900 |
82.680 |
-0.920 |
14,608 |
74,869 |
+633 |
Hover/Click |
Feb23 |
220908 |
87.250 |
87.730 |
85.900 |
86.800 |
-0.630 |
4,116 |
32,297 |
-95 |
Hover/Click |
Apr23 |
220908 |
91.900 |
92.280 |
90.430 |
91.530 |
-0.370 |
2,637 |
22,419 |
+355 |
Hover/Click |
May23 |
220908 |
95.330 |
96.350 |
95.330 |
95.880 |
-0.370 |
7 |
499 |
-1 |
|
Jun23 |
220908 |
101.500 |
101.950 |
100.400 |
101.350 |
-0.400 |
999 |
9,989 |
+186 |
Hover/Click |
Jul23 |
220908 |
101.700 |
101.880 |
100.500 |
101.350 |
-0.330 |
271 |
2,779 |
-43 |
Hover/Click |
Aug23 |
220908 |
100.400 |
100.530 |
99.480 |
100.200 |
-0.230 |
122 |
1,284 |
+21 |
Hover/Click |
Total Volume and Open Interest |
43,413 |
218,123 |
-2,256 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Sep22 |
220908 |
19.87 |
19.92 |
19.68 |
19.79 |
-0.05 |
275 |
4,940 |
+39 |
Hover/Click |
Oct22 |
220908 |
20.33 |
20.82 |
20.33 |
20.59 |
+0.25 |
291 |
6,089 |
+53 |
Hover/Click |
Nov22 |
220908 |
20.90 |
21.31 |
20.90 |
21.09 |
+0.24 |
210 |
4,537 |
+29 |
Hover/Click |
Dec22 |
220908 |
21.15 |
21.45 |
21.10 |
21.27 |
+0.32 |
143 |
3,362 |
+34 |
Hover/Click |
Jan23 |
220908 |
20.95 |
21.20 |
20.95 |
21.08 |
+0.21 |
49 |
1,836 |
+11 |
Hover/Click |
Feb23 |
220908 |
20.80 |
21.05 |
20.80 |
20.99 |
+0.31 |
19 |
1,518 |
+7 |
Hover/Click |
Mar23 |
220908 |
20.70 |
20.90 |
20.70 |
20.86 |
+0.28 |
27 |
1,469 |
-18 |
Hover/Click |
Apr23 |
220908 |
20.65 |
20.71 |
20.54 |
20.71 |
+0.20 |
14 |
1,012 |
+5 |
Hover/Click |
May23 |
220908 |
20.55 |
20.72 |
20.55 |
20.70 |
+0.25 |
6 |
997 |
+0 |
Hover/Click |
Jun23 |
220908 |
20.50 |
20.62 |
20.46 |
20.61 |
+0.22 |
7 |
855 |
+1 |
Hover/Click |
Jul23 |
220908 |
20.45 |
20.52 |
20.36 |
20.52 |
+0.13 |
0 |
455 |
+0 |
Hover/Click |
Aug23 |
220908 |
20.30 |
20.34 |
20.30 |
20.30 |
unch |
0 |
404 |
+0 |
Hover/Click |
Sep23 |
220908 |
20.19 |
20.26 |
20.19 |
20.23 |
+0.01 |
0 |
382 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,041 |
28,288 |
+161 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Sep22 |
220908 |
2286 |
2286 |
2286 |
2286 |
-22 |
1 |
716 |
-241 |
Hover/Click |
Dec22 |
220908 |
2343 |
2354 |
2320 |
2328 |
-22 |
35,118 |
143,570 |
-922 |
Hover/Click |
Mar23 |
220908 |
2336 |
2350 |
2320 |
2330 |
-14 |
10,137 |
66,475 |
+842 |
Hover/Click |
May23 |
220908 |
2333 |
2347 |
2317 |
2328 |
-9 |
5,055 |
37,998 |
+277 |
Hover/Click |
Jul23 |
220908 |
2334 |
2350 |
2319 |
2330 |
-7 |
1,429 |
11,616 |
+242 |
Hover/Click |
Sep23 |
220908 |
2330 |
2350 |
2320 |
2331 |
-4 |
651 |
9,803 |
+84 |
Hover/Click |
Dec23 |
220908 |
2320 |
2334 |
2311 |
2322 |
-2 |
90 |
16,211 |
-47 |
Hover/Click |
Total Volume and Open Interest |
52,509 |
291,453 |
+224 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Sep22 |
220908 |
227.50 |
227.50 |
225.60 |
225.85 |
-1.05 |
3 |
179 |
+0 |
Hover/Click |
Dec22 |
220908 |
224.25 |
226.55 |
220.65 |
222.20 |
-1.05 |
19,188 |
101,833 |
-1,517 |
Hover/Click |
Mar23 |
220908 |
218.85 |
220.95 |
215.50 |
216.70 |
-0.65 |
8,920 |
47,840 |
+606 |
Hover/Click |
May23 |
220908 |
214.45 |
217.40 |
212.15 |
213.20 |
-0.60 |
3,247 |
22,751 |
+907 |
Hover/Click |
Jul23 |
220908 |
212.35 |
214.60 |
209.45 |
210.30 |
-0.60 |
568 |
4,889 |
+16 |
Hover/Click |
Sep23 |
220908 |
209.60 |
212.30 |
207.35 |
208.15 |
-0.55 |
215 |
6,775 |
+35 |
Hover/Click |
Total Volume and Open Interest |
32,404 |
193,938 |
+109 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Sep22 |
220908 |
177.55 |
177.55 |
177.55 |
177.55 |
+1.65 |
4 |
0 |
-4 |
Hover/Click |
Nov22 |
220908 |
166.40 |
173.70 |
164.85 |
167.55 |
+1.65 |
1,053 |
8,174 |
-241 |
Hover/Click |
Jan23 |
220908 |
168.05 |
170.30 |
164.90 |
164.90 |
+1.75 |
275 |
998 |
-93 |
Hover/Click |
Mar23 |
220908 |
165.30 |
165.30 |
164.65 |
164.65 |
+1.25 |
218 |
759 |
+184 |
Hover/Click |
May23 |
220908 |
162.90 |
162.90 |
162.90 |
162.90 |
+1.25 |
0 |
66 |
+0 |
Hover/Click |
Jul23 |
220908 |
163.25 |
163.25 |
163.25 |
163.25 |
+1.25 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,550 |
9,997 |
-154 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct22 |
220908 |
18.05 |
18.24 |
17.85 |
17.93 |
-0.12 |
84,973 |
259,688 |
-19,832 |
Hover/Click |
Mar23 |
220908 |
17.83 |
17.94 |
17.64 |
17.72 |
-0.10 |
61,132 |
232,655 |
+3,697 |
Hover/Click |
May23 |
220908 |
17.29 |
17.39 |
17.15 |
17.25 |
-0.03 |
17,830 |
96,568 |
-648 |
Hover/Click |
Jul23 |
220908 |
17.06 |
17.18 |
16.96 |
17.07 |
+0.01 |
21,114 |
60,872 |
+2,166 |
Hover/Click |
Oct23 |
220908 |
17.12 |
17.22 |
17.01 |
17.12 |
+0.01 |
9,265 |
48,763 |
-57 |
Hover/Click |
Mar24 |
220908 |
17.39 |
17.43 |
17.22 |
17.34 |
+0.01 |
6,186 |
26,819 |
+2,306 |
Hover/Click |
May24 |
220908 |
16.85 |
16.88 |
16.77 |
16.86 |
+0.04 |
510 |
7,444 |
-3 |
Hover/Click |
Jul24 |
220908 |
16.48 |
16.57 |
16.43 |
16.56 |
+0.07 |
369 |
10,419 |
-34 |
Hover/Click |
Total Volume and Open Interest |
201,780 |
760,601 |
-12,098 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Sep22 |
220908 |
1800 |
1802 |
1782 |
1784 |
-18 |
2,116 |
5,600 |
-1,068 |
Hover/Click |
Dec22 |
220908 |
1863 |
1863 |
1841 |
1842 |
-21 |
12,154 |
97,610 |
+1,572 |
Hover/Click |
Mar23 |
220908 |
1841 |
1844 |
1830 |
1831 |
-14 |
8,360 |
73,435 |
+328 |
Hover/Click |
May23 |
220908 |
1827 |
1827 |
1819 |
1820 |
-12 |
2,952 |
27,307 |
+345 |
Hover/Click |
Jul23 |
220908 |
1823 |
1824 |
1819 |
1819 |
-9 |
937 |
15,274 |
-97 |
Hover/Click |
Sep23 |
220908 |
1818 |
1821 |
1816 |
1816 |
-7 |
405 |
11,933 |
+4 |
Hover/Click |
Dec23 |
220908 |
1812 |
1814 |
1810 |
1810 |
-6 |
358 |
10,177 |
-196 |
Hover/Click |
Total Volume and Open Interest |
27,291 |
246,089 |
+891 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Oct22 |
220908 |
572.90 |
581.20 |
567.00 |
580.20 |
+9.00 |
11,244 |
20,563 |
-3,000 |
Hover/Click |
Dec22 |
220908 |
531.60 |
536.90 |
528.50 |
533.70 |
+1.60 |
8,708 |
28,620 |
+3,579 |
Hover/Click |
Mar23 |
220908 |
505.00 |
509.10 |
502.80 |
504.90 |
-0.10 |
3,537 |
18,233 |
+1,532 |
Hover/Click |
May23 |
220908 |
492.40 |
495.30 |
489.50 |
491.40 |
-1.00 |
962 |
6,205 |
+113 |
Hover/Click |
Aug23 |
220908 |
483.90 |
485.70 |
481.40 |
482.70 |
-1.20 |
432 |
4,221 |
+59 |
Hover/Click |
Total Volume and Open Interest |
25,500 |
83,684 |
+2,680 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct22 |
220908 |
106.61 |
108.50 |
106.61 |
108.32 |
+2.22 |
8 |
84 |
-2 |
Hover/Click |
Dec22 |
220908 |
101.51 |
105.18 |
101.50 |
103.84 |
+2.22 |
17,854 |
113,176 |
-1,341 |
Hover/Click |
Mar23 |
220908 |
98.65 |
101.95 |
98.35 |
100.75 |
+2.20 |
8,617 |
45,591 |
-301 |
Hover/Click |
May23 |
220908 |
97.11 |
99.60 |
96.30 |
98.57 |
+2.07 |
2,609 |
17,906 |
-65 |
Hover/Click |
Jul23 |
220908 |
93.94 |
96.33 |
93.50 |
95.47 |
+1.81 |
1,356 |
12,317 |
+89 |
Hover/Click |
Oct23 |
220908 |
85.87 |
85.87 |
85.87 |
85.87 |
+0.94 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
30,794 |
211,548 |
-1,667 |
|
Lumber(CME) |
Weekly |
Monthly |
Sep22 |
220908 |
500.9 |
514.9 |
499.0 |
513.4 |
+7.9 |
83 |
296 |
-34 |
|
Nov22 |
220908 |
484.1 |
505.2 |
481.0 |
499.0 |
+13.0 |
233 |
2,043 |
+68 |
|
Jan23 |
220908 |
510.9 |
525.6 |
504.1 |
520.8 |
+14.3 |
68 |
162 |
+27 |
|
Mar23 |
220908 |
534.6 |
534.6 |
534.6 |
534.6 |
+14.6 |
0 |
39 |
+0 |
|
May23 |
220908 |
540.4 |
540.4 |
540.4 |
540.4 |
+14.6 |
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 |
220908 |
81.91 |
84.25 |
81.20 |
83.54 |
+1.60 |
420,255 |
197,070 |
-5,146 |
Hover/Click |
Nov22 |
220908 |
81.57 |
83.72 |
80.89 |
83.07 |
+1.44 |
104,656 |
156,189 |
+5,158 |
Hover/Click |
Dec22 |
220908 |
81.11 |
83.13 |
80.48 |
82.46 |
+1.21 |
119,457 |
203,703 |
+4,508 |
Hover/Click |
Jan23 |
220908 |
80.65 |
82.46 |
79.94 |
81.80 |
+1.05 |
41,690 |
71,508 |
-2,226 |
Hover/Click |
Feb23 |
220908 |
80.47 |
81.79 |
79.45 |
81.14 |
+0.94 |
32,768 |
54,387 |
+2,951 |
Hover/Click |
Mar23 |
220908 |
79.52 |
81.09 |
78.81 |
80.46 |
+0.84 |
37,957 |
58,351 |
+289 |
Hover/Click |
Apr23 |
220908 |
79.42 |
80.33 |
78.32 |
79.80 |
+0.77 |
13,848 |
42,134 |
+910 |
Hover/Click |
May23 |
220908 |
78.82 |
79.63 |
77.79 |
79.17 |
+0.73 |
9,174 |
35,384 |
+540 |
Hover/Click |
Jun23 |
220908 |
77.60 |
79.12 |
77.08 |
78.52 |
+0.67 |
46,875 |
117,295 |
-651 |
Hover/Click |
Jul23 |
220908 |
77.77 |
78.15 |
76.61 |
77.89 |
+0.63 |
3,569 |
29,459 |
+394 |
Hover/Click |
Aug23 |
220908 |
76.77 |
77.46 |
76.34 |
77.25 |
+0.59 |
2,048 |
27,043 |
+28 |
Hover/Click |
Sep23 |
220908 |
76.18 |
76.81 |
76.01 |
76.65 |
+0.55 |
6,666 |
29,760 |
+203 |
Hover/Click |
Oct23 |
220908 |
76.07 |
76.53 |
75.37 |
76.08 |
+0.51 |
1,557 |
23,881 |
+344 |
Hover/Click |
Nov23 |
220908 |
75.54 |
75.54 |
74.90 |
75.54 |
+0.48 |
686 |
20,990 |
+37 |
Hover/Click |
Dec23 |
220908 |
74.42 |
75.50 |
73.88 |
75.01 |
+0.44 |
37,265 |
145,840 |
+3,467 |
Hover/Click |
Jan24 |
220908 |
74.25 |
74.44 |
73.89 |
74.44 |
+0.41 |
188 |
20,744 |
+4 |
Hover/Click |
Total Volume and Open Interest |
892,746 |
1,480,320 |
+11,373 |
|
e-miNY Crude Oil(NYM) |
Oct22 |
220908 |
81.900 |
84.250 |
81.175 |
83.550 |
+1.600 |
42,782 |
4,662 |
+519 |
|
Nov22 |
220908 |
81.500 |
83.700 |
80.900 |
83.075 |
+1.450 |
1,475 |
828 |
-187 |
|
Dec22 |
220908 |
81.025 |
83.025 |
80.525 |
82.450 |
+1.200 |
240 |
906 |
-6 |
|
Jan23 |
220908 |
80.700 |
81.950 |
80.300 |
81.800 |
+1.050 |
8 |
99 |
-1 |
|
Feb23 |
220908 |
80.000 |
81.350 |
80.000 |
81.150 |
+0.950 |
10 |
10 |
+0 |
|
Mar23 |
220908 |
79.725 |
80.700 |
79.700 |
80.450 |
+0.825 |
10 |
24 |
-2 |
|
Apr23 |
220908 |
79.800 |
79.975 |
79.800 |
79.800 |
+0.775 |
1 |
4 |
+0 |
|
May23 |
220908 |
79.175 |
79.300 |
79.175 |
79.175 |
+0.725 |
0 |
6 |
+0 |
|
Jun23 |
220908 |
77.850 |
78.675 |
77.850 |
78.525 |
+0.675 |
12 |
30 |
-8 |
|
Jul23 |
220908 |
77.650 |
78.050 |
77.225 |
77.900 |
+0.650 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
44,616 |
6,684 |
+316 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Oct22 |
220908 |
356.15 |
360.57 |
348.26 |
354.01 |
-4.59 |
50,463 |
74,615 |
-1,506 |
Hover/Click |
Nov22 |
220908 |
349.50 |
353.58 |
341.75 |
347.07 |
-4.08 |
35,077 |
36,256 |
-737 |
Hover/Click |
Dec22 |
220908 |
342.10 |
345.91 |
335.31 |
339.89 |
-3.48 |
27,819 |
37,639 |
-1,283 |
Hover/Click |
Jan23 |
220908 |
336.40 |
338.33 |
329.24 |
333.05 |
-3.08 |
13,344 |
21,595 |
+621 |
Hover/Click |
Feb23 |
220908 |
324.76 |
328.58 |
322.10 |
325.62 |
-2.62 |
9,706 |
16,272 |
-550 |
Hover/Click |
Mar23 |
220908 |
318.69 |
321.16 |
314.10 |
317.33 |
-2.16 |
12,661 |
20,855 |
+486 |
Hover/Click |
Apr23 |
220908 |
309.30 |
310.80 |
305.10 |
308.16 |
-1.73 |
6,384 |
23,967 |
+754 |
Hover/Click |
May23 |
220908 |
300.00 |
303.21 |
298.00 |
300.80 |
-1.30 |
3,485 |
7,788 |
+169 |
Hover/Click |
Jun23 |
220908 |
298.68 |
298.72 |
292.51 |
295.27 |
-0.91 |
4,459 |
15,126 |
+151 |
Hover/Click |
Jul23 |
220908 |
291.60 |
294.59 |
289.40 |
291.90 |
-0.61 |
1,920 |
3,180 |
+9 |
Hover/Click |
Aug23 |
220908 |
289.50 |
291.81 |
286.63 |
289.19 |
-0.33 |
987 |
1,973 |
-15 |
Hover/Click |
Sep23 |
220908 |
285.30 |
289.55 |
284.11 |
286.73 |
-0.05 |
617 |
1,852 |
-59 |
Hover/Click |
Oct23 |
220908 |
283.00 |
284.53 |
282.89 |
284.53 |
+0.15 |
551 |
1,204 |
+77 |
Hover/Click |
Nov23 |
220908 |
282.51 |
282.51 |
281.94 |
282.51 |
+0.38 |
323 |
902 |
+17 |
Hover/Click |
Total Volume and Open Interest |
168,657 |
280,210 |
-1,828 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Oct22 |
220908 |
230.55 |
236.02 |
228.90 |
234.61 |
+3.84 |
46,628 |
73,678 |
-3,601 |
Hover/Click |
Nov22 |
220908 |
227.79 |
232.02 |
224.87 |
230.77 |
+4.07 |
33,624 |
52,781 |
+636 |
Hover/Click |
Dec22 |
220908 |
223.06 |
228.35 |
221.31 |
227.10 |
+4.06 |
21,914 |
50,459 |
+907 |
Hover/Click |
Jan23 |
220908 |
223.36 |
226.00 |
219.21 |
225.03 |
+4.26 |
7,894 |
17,026 |
-49 |
Hover/Click |
Feb23 |
220908 |
222.99 |
225.70 |
218.78 |
224.52 |
+4.26 |
5,585 |
9,011 |
+265 |
Hover/Click |
Mar23 |
220908 |
220.72 |
226.66 |
219.97 |
225.62 |
+4.22 |
5,584 |
11,049 |
+274 |
Hover/Click |
Apr23 |
220908 |
241.17 |
243.90 |
240.85 |
243.43 |
+4.33 |
2,379 |
6,534 |
+308 |
Hover/Click |
May23 |
220908 |
239.32 |
243.30 |
239.32 |
243.02 |
+4.38 |
1,958 |
3,717 |
+135 |
Hover/Click |
Jun23 |
220908 |
239.01 |
242.72 |
236.09 |
241.44 |
+4.15 |
2,758 |
9,523 |
+44 |
Hover/Click |
Jul23 |
220908 |
236.18 |
238.90 |
234.90 |
238.38 |
+3.94 |
1,096 |
1,863 |
+67 |
Hover/Click |
Total Volume and Open Interest |
130,893 |
244,409 |
-733 |
|
e-miNY RBOB Gasoline(NYM) |
Oct22 |
220908 |
234.61 |
234.61 |
234.61 |
234.61 |
+3.84 |
0 |
2 |
+0 |
|
Nov22 |
220908 |
230.77 |
230.77 |
230.77 |
230.77 |
+4.07 |
|
|
|
|
Dec22 |
220908 |
227.10 |
227.10 |
227.10 |
227.10 |
+4.06 |
|
|
|
|
Jan23 |
220908 |
225.03 |
225.03 |
225.03 |
225.03 |
+4.26 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Oct22 |
220908 |
7.841 |
8.064 |
7.772 |
7.915 |
+0.073 |
149,360 |
111,341 |
+706 |
Hover/Click |
Nov22 |
220908 |
7.900 |
8.120 |
7.834 |
7.971 |
+0.070 |
59,724 |
130,856 |
+2,878 |
Hover/Click |
Dec22 |
220908 |
8.039 |
8.242 |
7.968 |
8.102 |
+0.067 |
24,609 |
69,041 |
-72 |
Hover/Click |
Jan23 |
220908 |
8.173 |
8.327 |
8.050 |
8.196 |
+0.081 |
43,931 |
86,812 |
+218 |
Hover/Click |
Feb23 |
220908 |
7.870 |
8.029 |
7.760 |
7.910 |
+0.092 |
19,293 |
41,071 |
+70 |
Hover/Click |
Mar23 |
220908 |
6.702 |
6.903 |
6.671 |
6.873 |
+0.168 |
21,078 |
65,864 |
+2,485 |
Hover/Click |
Apr23 |
220908 |
5.399 |
5.433 |
5.312 |
5.399 |
+0.047 |
16,990 |
71,623 |
+304 |
Hover/Click |
May23 |
220908 |
5.205 |
5.290 |
5.181 |
5.247 |
+0.028 |
8,594 |
77,890 |
+254 |
Hover/Click |
Jun23 |
220908 |
5.270 |
5.337 |
5.243 |
5.297 |
+0.019 |
3,967 |
24,570 |
+230 |
Hover/Click |
Jul23 |
220908 |
5.357 |
5.396 |
5.309 |
5.351 |
+0.011 |
4,200 |
25,062 |
-99 |
Hover/Click |
Aug23 |
220908 |
5.373 |
5.406 |
5.327 |
5.366 |
+0.009 |
3,475 |
20,015 |
+569 |
Hover/Click |
Sep23 |
220908 |
5.345 |
5.394 |
5.308 |
5.350 |
+0.005 |
5,108 |
22,920 |
+872 |
Hover/Click |
Oct23 |
220908 |
5.427 |
5.457 |
5.375 |
5.415 |
+0.004 |
7,366 |
53,454 |
+303 |
Hover/Click |
Nov23 |
220908 |
5.611 |
5.651 |
5.571 |
5.597 |
-0.009 |
1,329 |
15,778 |
-37 |
Hover/Click |
Dec23 |
220908 |
5.872 |
5.909 |
5.812 |
5.835 |
-0.026 |
989 |
12,817 |
+7 |
Hover/Click |
Jan24 |
220908 |
6.040 |
6.056 |
5.961 |
5.982 |
-0.026 |
1,882 |
19,719 |
-134 |
Hover/Click |
Total Volume and Open Interest |
376,899 |
984,642 |
+9,411 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Nov22 |
220908 |
87.70 |
89.83 |
87.24 |
89.15 |
+1.15 |
225,949 |
362,798 |
-25,618 |
Hover/Click |
Dec22 |
220908 |
86.98 |
88.93 |
86.40 |
88.25 |
+1.04 |
181,075 |
332,032 |
+6,714 |
Hover/Click |
Jan23 |
220908 |
86.07 |
87.90 |
85.44 |
87.22 |
+0.91 |
88,122 |
149,791 |
-370 |
Hover/Click |
Feb23 |
220908 |
85.47 |
86.91 |
84.51 |
86.24 |
+0.81 |
48,432 |
91,362 |
+233 |
Hover/Click |
Mar23 |
220908 |
84.44 |
85.97 |
83.68 |
85.32 |
+0.72 |
36,366 |
79,730 |
+439 |
Hover/Click |
Apr23 |
220908 |
84.22 |
85.14 |
82.95 |
84.50 |
+0.66 |
11,799 |
43,312 |
+1,301 |
Hover/Click |
May23 |
220908 |
83.49 |
84.35 |
82.31 |
83.78 |
+0.63 |
8,671 |
61,016 |
+187 |
Hover/Click |
Jun23 |
220908 |
82.84 |
83.68 |
81.69 |
83.10 |
+0.59 |
35,849 |
150,555 |
+1,682 |
Hover/Click |
Jul23 |
220908 |
82.22 |
83.03 |
81.24 |
82.53 |
+0.56 |
4,225 |
43,766 |
+1,583 |
Hover/Click |
Aug23 |
220908 |
81.20 |
82.05 |
81.20 |
81.95 |
+0.54 |
3,343 |
26,223 |
-839 |
Hover/Click |
Sep23 |
220908 |
81.23 |
81.42 |
81.23 |
81.38 |
+0.51 |
5,058 |
36,487 |
+47 |
Hover/Click |
Oct23 |
220908 |
80.85 |
80.85 |
80.85 |
80.85 |
+0.48 |
920 |
23,915 |
+264 |
Hover/Click |
Nov23 |
220908 |
80.37 |
80.37 |
80.37 |
80.37 |
+0.45 |
2,033 |
17,688 |
+729 |
Hover/Click |
Dec23 |
220908 |
79.57 |
80.33 |
78.77 |
79.86 |
+0.42 |
26,793 |
152,335 |
-469 |
Hover/Click |
Total Volume and Open Interest |
689,577 |
1,788,108 |
-14,481 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Sep22 |
220908 |
1088.50 |
1095.50 |
1064.25 |
1075.00 |
-24.50 |
21,474 |
38,482 |
-10,167 |
Hover/Click |
Oct22 |
220908 |
1051.00 |
1059.25 |
1027.25 |
1038.25 |
-24.25 |
59,391 |
112,486 |
+3,276 |
Hover/Click |
Nov22 |
220908 |
1011.75 |
1020.00 |
990.75 |
1001.50 |
-22.75 |
34,696 |
62,727 |
+1,562 |
Hover/Click |
Dec22 |
220908 |
972.25 |
978.00 |
951.00 |
961.75 |
-20.25 |
44,217 |
71,747 |
-1,664 |
Hover/Click |
Jan23 |
220908 |
948.25 |
954.50 |
931.75 |
941.00 |
-18.75 |
17,307 |
47,168 |
+612 |
Hover/Click |
Feb23 |
220908 |
927.75 |
931.75 |
912.00 |
920.25 |
-16.75 |
10,378 |
23,407 |
+440 |
Hover/Click |
Mar23 |
220908 |
906.25 |
910.00 |
889.50 |
899.75 |
-15.25 |
10,680 |
24,084 |
+656 |
Hover/Click |
Apr23 |
220908 |
885.75 |
889.75 |
871.25 |
881.25 |
-13.75 |
4,940 |
19,123 |
+45 |
Hover/Click |
May23 |
220908 |
873.00 |
874.50 |
861.00 |
870.25 |
-12.00 |
3,421 |
10,975 |
+648 |
Hover/Click |
Jun23 |
220908 |
862.75 |
867.25 |
852.25 |
860.75 |
-10.50 |
5,050 |
22,726 |
+772 |
Hover/Click |
Total Volume and Open Interest |
215,362 |
493,626 |
-3,684 |
|
Ethanol(CBOT) |
Oct22 |
220908 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Nov22 |
220908 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Dec22 |
220908 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jan23 |
220908 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Feb23 |
220908 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Mar23 |
220908 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Apr23 |
220908 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
May23 |
220908 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Oct22 |
220908 |
82.15 |
84.26 |
81.21 |
83.54 |
+1.60 |
30,029 |
46,130 |
-5,007 |
Hover/Click |
Nov22 |
220908 |
81.82 |
83.73 |
80.91 |
83.07 |
+1.44 |
34,093 |
47,603 |
-1,672 |
Hover/Click |
Dec22 |
220908 |
81.39 |
83.04 |
80.50 |
82.46 |
+1.21 |
39,332 |
105,976 |
-367 |
Hover/Click |
Jan23 |
220908 |
81.23 |
82.22 |
79.97 |
81.80 |
+1.05 |
24,480 |
23,789 |
+1,885 |
Hover/Click |
Feb23 |
220908 |
80.90 |
81.39 |
79.69 |
81.14 |
+0.94 |
10,967 |
11,440 |
+2,388 |
Hover/Click |
Mar23 |
220908 |
80.02 |
80.69 |
79.55 |
80.46 |
+0.84 |
6,158 |
14,510 |
-136 |
Hover/Click |
Apr23 |
220908 |
79.35 |
80.00 |
79.34 |
79.80 |
+0.77 |
2,426 |
6,534 |
+94 |
Hover/Click |
May23 |
220908 |
79.17 |
79.17 |
79.17 |
79.17 |
+0.73 |
754 |
4,900 |
+46 |
Hover/Click |
Jun23 |
220908 |
78.05 |
78.69 |
78.05 |
78.52 |
+0.67 |
7,699 |
42,784 |
+2,567 |
Hover/Click |
Jul23 |
220908 |
77.89 |
77.89 |
77.89 |
77.89 |
+0.63 |
430 |
4,362 |
+2 |
Hover/Click |
Aug23 |
220908 |
77.25 |
77.25 |
77.25 |
77.25 |
+0.59 |
298 |
3,229 |
-9 |
Hover/Click |
Sep23 |
220908 |
76.65 |
76.65 |
76.65 |
76.65 |
+0.55 |
232 |
7,097 |
+103 |
Hover/Click |
Oct23 |
220908 |
76.08 |
76.08 |
76.08 |
76.08 |
+0.51 |
1 |
2,584 |
+0 |
Hover/Click |
Nov23 |
220908 |
75.54 |
75.54 |
75.54 |
75.54 |
+0.48 |
192 |
5,397 |
+1 |
Hover/Click |
Dec23 |
220908 |
74.65 |
75.09 |
74.64 |
75.01 |
+0.44 |
2,594 |
45,433 |
+28 |
Hover/Click |
Jan24 |
220908 |
74.44 |
74.44 |
74.44 |
74.44 |
+0.41 |
34 |
3,457 |
-10 |
Hover/Click |
Total Volume and Open Interest |
160,432 |
422,409 |
-7 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep22 |
220908 |
109.695 |
110.250 |
109.290 |
109.713 |
-0.120 |
30,823 |
58,417 |
-2,141 |
Hover/Click |
Dec22 |
220908 |
109.425 |
109.970 |
109.040 |
109.457 |
-0.110 |
1,476 |
3,100 |
+516 |
Hover/Click |
Mar23 |
220908 |
109.180 |
109.215 |
109.113 |
109.113 |
-0.100 |
7 |
145 |
+1 |
Hover/Click |
Total Volume and Open Interest |
32,306 |
61,662 |
-1,624 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep22 |
220908 |
67.69 |
67.75 |
67.13 |
67.47 |
-0.06 |
133,996 |
170,454 |
+2,197 |
Hover/Click |
Dec22 |
220908 |
67.81 |
67.84 |
67.25 |
67.59 |
-0.05 |
4,514 |
7,547 |
+1,184 |
Hover/Click |
Mar23 |
220908 |
67.75 |
67.88 |
67.38 |
67.70 |
-0.02 |
6 |
45 |
+3 |
Hover/Click |
Total Volume and Open Interest |
138,658 |
178,232 |
+3,397 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep22 |
220908 |
115.39 |
115.62 |
114.60 |
114.99 |
-0.04 |
197,249 |
261,041 |
+310 |
Hover/Click |
Dec22 |
220908 |
115.60 |
115.83 |
114.81 |
115.18 |
-0.05 |
19,296 |
19,028 |
+5,866 |
Hover/Click |
Mar23 |
220908 |
115.19 |
115.95 |
115.02 |
115.33 |
-0.04 |
182 |
488 |
+53 |
Hover/Click |
Total Volume and Open Interest |
217,013 |
280,937 |
+6,250 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep22 |
220908 |
76.21 |
76.45 |
75.97 |
76.33 |
+0.26 |
103,166 |
142,437 |
+1,080 |
Hover/Click |
Dec22 |
220908 |
76.21 |
76.44 |
75.96 |
76.32 |
+0.26 |
5,487 |
16,746 |
+1,174 |
Hover/Click |
Mar23 |
220908 |
76.08 |
76.46 |
76.03 |
76.36 |
+0.26 |
70 |
1,004 |
+20 |
Hover/Click |
Jun23 |
220908 |
76.10 |
76.47 |
76.08 |
76.38 |
+0.25 |
5 |
176 |
-5 |
Hover/Click |
Total Volume and Open Interest |
108,758 |
160,567 |
+2,291 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep22 |
220908 |
69.62 |
69.82 |
69.22 |
69.48 |
+0.04 |
266,717 |
253,679 |
+8,183 |
Hover/Click |
Dec22 |
220908 |
70.26 |
70.47 |
69.87 |
70.13 |
+0.04 |
24,494 |
24,799 |
+5,099 |
Hover/Click |
Mar23 |
220908 |
71.05 |
71.23 |
70.71 |
70.90 |
+0.04 |
70 |
1,089 |
+50 |
Hover/Click |
Total Volume and Open Interest |
293,382 |
281,266 |
+13,413 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep22 |
220908 |
102.48 |
103.14 |
102.30 |
102.99 |
+0.70 |
34,764 |
45,695 |
+549 |
Hover/Click |
Dec22 |
220908 |
103.27 |
103.90 |
103.10 |
103.76 |
+0.67 |
3,636 |
2,363 |
+1,146 |
Hover/Click |
Mar23 |
220908 |
104.20 |
104.67 |
104.20 |
104.55 |
+0.62 |
0 |
168 |
+0 |
Hover/Click |
Total Volume and Open Interest |
38,400 |
48,226 |
+1,695 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep22 |
220908 |
100.14 |
100.50 |
99.35 |
99.97 |
+0.08 |
458,847 |
672,320 |
-13,363 |
Hover/Click |
Dec22 |
220908 |
100.81 |
101.10 |
100.00 |
100.59 |
+0.04 |
43,148 |
32,030 |
+15,238 |
Hover/Click |
Mar23 |
220908 |
101.26 |
101.63 |
100.67 |
101.20 |
unch |
1,529 |
5,028 |
+1,110 |
Hover/Click |
Total Volume and Open Interest |
507,200 |
721,678 |
+3,679 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Sep22 |
220908 |
499.38 |
500.63 |
496.75 |
500.25 |
+1.38 |
71,419 |
195,704 |
-2,444 |
Hover/Click |
Dec22 |
220908 |
490.88 |
492.25 |
488.25 |
491.75 |
+1.50 |
3,550 |
3,454 |
+1,175 |
Hover/Click |
Total Volume and Open Interest |
74,972 |
199,161 |
-1,266 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Oct22 |
220908 |
189.80 |
192.00 |
188.95 |
190.90 |
+0.70 |
8,083 |
48,917 |
+620 |
|
Nov22 |
220908 |
189.90 |
190.40 |
187.80 |
189.60 |
+0.85 |
0 |
326 |
+0 |
|
Dec22 |
220908 |
188.45 |
188.45 |
188.45 |
188.45 |
+1.65 |
0 |
762 |
+0 |
Hover/Click |
Jan23 |
220908 |
187.15 |
187.15 |
187.15 |
187.15 |
+1.60 |
|
|
|
|
Total Volume and Open Interest |
8,083 |
50,005 |
+620 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep22 |
220908 |
134~010 |
135~010 |
133~090 |
133~260 |
-0~120 |
6,525 |
40,135 |
-4,615 |
Hover/Click |
Dec22 |
220908 |
133~160 |
134~170 |
132~230 |
133~090 |
-0~120 |
334,263 |
1,169,192 |
-75 |
Hover/Click |
Mar23 |
220908 |
134~000 |
134~000 |
132~300 |
133~060 |
-0~120 |
1 |
13 |
+1 |
Hover/Click |
Total Volume and Open Interest |
340,789 |
1,209,340 |
-4,689 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220908 |
116~050 |
116~225 |
115~230 |
115~310 |
-0~065 |
33,570 |
32,842 |
-7,263 |
Hover/Click |
Dec22 |
220908 |
116~035 |
116~230 |
115~225 |
115~310 |
-0~065 |
1,645,555 |
3,513,132 |
+2,391 |
Hover/Click |
Mar23 |
220908 |
115~305 |
117~000 |
115~285 |
116~100 |
-0~065 |
0 |
21 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,679,125 |
3,545,995 |
-4,872 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220908 |
110~202 |
110~290 |
110~086 |
110~132 |
-0~054 |
13,999 |
27,120 |
-4,806 |
Hover/Click |
Dec22 |
220908 |
110~170 |
110~284 |
110~072 |
110~120 |
-0~054 |
955,812 |
3,982,185 |
-9,635 |
Hover/Click |
Mar23 |
220908 |
110~154 |
110~154 |
110~154 |
110~154 |
-0~054 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
969,811 |
4,009,309 |
-14,441 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220908 |
104~091 |
104~103 |
104~040 |
104~051 |
-0~031 |
10,363 |
35,044 |
-3,425 |
Hover/Click |
Dec22 |
220908 |
104~053 |
104~076 |
104~004 |
104~017 |
-0~030 |
555,235 |
1,919,372 |
-13,708 |
Hover/Click |
Mar23 |
220908 |
104~100 |
104~100 |
104~035 |
104~035 |
-0~030 |
0 |
11 |
+0 |
Hover/Click |
Total Volume and Open Interest |
565,598 |
1,954,427 |
-17,133 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Sep22 |
220908 |
96.582 |
96.590 |
96.550 |
96.567 |
-0.010 |
151,644 |
1,110,668 |
-27,214 |
|
Dec22 |
220908 |
95.880 |
95.885 |
95.820 |
95.845 |
-0.015 |
149,477 |
1,685,034 |
+6,738 |
|
Mar23 |
220908 |
95.875 |
95.900 |
95.815 |
95.850 |
-0.015 |
83,182 |
1,051,411 |
+2,445 |
|
Jun23 |
220908 |
95.935 |
95.985 |
95.880 |
95.905 |
-0.030 |
77,536 |
802,057 |
+678 |
|
Sep23 |
220908 |
96.115 |
96.165 |
96.040 |
96.070 |
-0.040 |
91,265 |
782,102 |
-20,050 |
|
Dec23 |
220908 |
96.280 |
96.345 |
96.215 |
96.240 |
-0.045 |
111,028 |
933,705 |
-651 |
|
Mar24 |
220908 |
96.460 |
96.530 |
96.395 |
96.425 |
-0.040 |
55,849 |
442,126 |
+1,676 |
|
Jun24 |
220908 |
96.610 |
96.675 |
96.535 |
96.565 |
-0.035 |
46,740 |
405,178 |
+1,743 |
|
Sep24 |
220908 |
96.690 |
96.770 |
96.625 |
96.655 |
-0.035 |
45,960 |
424,361 |
+2,036 |
|
Dec24 |
220908 |
96.755 |
96.840 |
96.690 |
96.725 |
-0.030 |
46,187 |
660,813 |
+948 |
|
Mar25 |
220908 |
96.805 |
96.890 |
96.740 |
96.775 |
-0.025 |
26,306 |
225,220 |
+212 |
|
Jun25 |
220908 |
96.825 |
96.920 |
96.765 |
96.800 |
-0.025 |
29,823 |
152,876 |
+409 |
|
Sep25 |
220908 |
96.840 |
96.930 |
96.780 |
96.815 |
-0.025 |
31,554 |
124,378 |
+1,304 |
|
Dec25 |
220908 |
96.835 |
96.935 |
96.780 |
96.815 |
-0.030 |
26,286 |
161,758 |
-649 |
|
Mar26 |
220908 |
96.820 |
96.920 |
96.765 |
96.800 |
-0.035 |
16,528 |
74,461 |
+1,276 |
|
Jun26 |
220908 |
96.800 |
96.900 |
96.745 |
96.780 |
-0.035 |
19,863 |
82,128 |
-926 |
|
Sep26 |
220908 |
96.790 |
96.880 |
96.730 |
96.765 |
-0.035 |
13,275 |
105,929 |
+1,500 |
|
Dec26 |
220908 |
96.760 |
96.850 |
96.705 |
96.740 |
-0.030 |
22,003 |
70,673 |
+2,478 |
|
Total Volume and Open Interest |
1,098,375 |
9,566,532 |
-16,382 |
|
Ultra T-Bond(CBOT) |
Sep22 |
220908 |
145~12 |
146~24 |
144~00 |
144~30 |
-0~28 |
2,972 |
24,960 |
-1,052 |
|
Dec22 |
220908 |
145~08 |
146~17 |
143~23 |
144~22 |
-0~28 |
193,552 |
1,335,440 |
+2,891 |
|
Mar23 |
220908 |
144~22 |
144~22 |
144~22 |
144~22 |
-0~28 |
|
|
|
|
Total Volume and Open Interest |
196,524 |
1,360,400 |
+1,839 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep22 |
220908 |
124~210 |
125~080 |
123~290 |
124~090 |
-0~080 |
4,304 |
42,040 |
-716 |
|
Dec22 |
220908 |
123~255 |
124~180 |
123~060 |
123~185 |
-0~080 |
303,920 |
1,292,741 |
+12,999 |
|
Mar23 |
220908 |
123~185 |
123~185 |
123~185 |
123~185 |
-0~080 |
|
|
|
|
Total Volume and Open Interest |
308,224 |
1,334,781 |
+12,283 |
|
30 Day Federal Funds(CBOT) |
Sep22 |
220908 |
97.460 |
97.460 |
97.452 |
97.452 |
-0.007 |
13,106 |
192,882 |
+3,409 |
|
Oct22 |
220908 |
96.980 |
96.985 |
96.945 |
96.950 |
-0.025 |
83,279 |
322,743 |
+4,636 |
|
Nov22 |
220908 |
96.510 |
96.515 |
96.470 |
96.475 |
-0.030 |
41,467 |
279,627 |
+495 |
|
Dec22 |
220908 |
96.330 |
96.335 |
96.285 |
96.295 |
-0.030 |
12,928 |
105,784 |
+2,050 |
|
Jan23 |
220908 |
96.230 |
96.235 |
96.175 |
96.190 |
-0.030 |
38,760 |
188,307 |
-2,046 |
|
Feb23 |
220908 |
96.135 |
96.145 |
96.075 |
96.100 |
-0.020 |
31,652 |
114,175 |
+2,360 |
|
Total Volume and Open Interest |
260,833 |
1,379,784 |
+11,239 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Dec22 |
220908 |
148.39 |
148.66 |
148.30 |
148.55 |
+0.16 |
9,661 |
6,806 |
+5,048 |
Hover/Click |
Mar23 |
220908 |
147.01 |
147.01 |
147.01 |
147.01 |
+0.16 |
1 |
1 |
+1 |
Hover/Click |
Jun23 |
220908 |
147.01 |
147.01 |
147.01 |
147.01 |
+0.16 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
20,169 |
15,735 |
+1,274 |
|
Euro-Buxl(EUREX) |
Sep22 |
220908 |
164.52 |
164.96 |
162.90 |
163.98 |
+0.50 |
93,129 |
89,602 |
-98,237 |
|
Dec22 |
220908 |
162.22 |
163.74 |
157.70 |
158.52 |
-3.12 |
88,342 |
225,397 |
+15,832 |
|
Mar23 |
220908 |
155.36 |
155.36 |
155.36 |
155.36 |
-3.12 |
1 |
2 |
+1 |
|
Total Volume and Open Interest |
181,472 |
315,001 |
-82,404 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep22 |
220908 |
147.80 |
148.06 |
147.19 |
147.58 |
+0.05 |
989,320 |
565,867 |
-397,181 |
Hover/Click |
Dec22 |
220908 |
145.37 |
145.82 |
143.03 |
143.53 |
-1.63 |
1,093,338 |
1,435,515 |
+344,844 |
Hover/Click |
Mar23 |
220908 |
142.80 |
142.95 |
142.05 |
142.95 |
-1.63 |
11 |
5 |
+5 |
Hover/Click |
Total Volume and Open Interest |
2,082,669 |
2,001,387 |
-52,332 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep22 |
220908 |
123.43 |
123.43 |
122.92 |
123.18 |
-0.10 |
861,924 |
559,784 |
-550,075 |
Hover/Click |
Dec22 |
220908 |
122.94 |
123.16 |
121.64 |
121.87 |
-1.07 |
925,582 |
1,689,344 |
+269,178 |
Hover/Click |
Mar23 |
220908 |
119.90 |
119.90 |
119.90 |
119.90 |
-1.07 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,787,506 |
2,249,128 |
-280,897 |
|
Euro-Schatz(EUREX) |
Sep22 |
220908 |
109.02 |
109.07 |
108.90 |
108.99 |
-0.01 |
845,385 |
947,731 |
-674,372 |
|
Dec22 |
220908 |
108.29 |
108.44 |
107.78 |
107.88 |
-0.44 |
1,099,147 |
2,499,194 |
+412,229 |
|
Mar23 |
220908 |
108.12 |
108.12 |
108.12 |
108.12 |
-0.44 |
|
|
|
|
Total Volume and Open Interest |
1,944,532 |
3,446,925 |
-262,143 |
|
3-Mth Euribor(EUREX) |
Sep22 |
220908 |
98.980 |
98.980 |
98.980 |
98.980 |
-0.070 |
20 |
1,061 |
+0 |
|
Dec22 |
220908 |
98.160 |
98.160 |
98.020 |
98.020 |
-0.155 |
20 |
243 |
+20 |
|
Mar23 |
220908 |
97.665 |
97.665 |
97.665 |
97.665 |
-0.170 |
0 |
210 |
+0 |
|
Total Volume and Open Interest |
40 |
2,955 |
+20 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep22 |
220908 |
107~16 |
107~16 |
106~05 |
106~06 |
-1~08 |
3,080 |
15,906 |
-2,363 |
Hover/Click |
Dec22 |
220908 |
106~24 |
106~27 |
104~21 |
104~30 |
-1~07 |
386,135 |
651,521 |
+5,951 |
Hover/Click |
Total Volume and Open Interest |
389,215 |
667,427 |
+3,588 |
|
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 |
220908 |
99.055 |
99.060 |
98.945 |
98.975 |
-0.075 |
282,091 |
566,940 |
-30,646 |
|
Dec22 |
220908 |
98.170 |
98.190 |
97.965 |
98.015 |
-0.155 |
238,417 |
852,949 |
-6,293 |
|
Mar23 |
220908 |
97.825 |
97.860 |
97.605 |
97.665 |
-0.165 |
182,494 |
745,030 |
+4,822 |
|
Total Volume and Open Interest |
1,659,180 |
4,952,731 |
+20,578 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep22 |
220908 |
97.40 |
97.41 |
97.40 |
97.40 |
-0.01 |
29,431 |
161,707 |
-9,078 |
|
Dec22 |
220908 |
96.61 |
96.77 |
96.59 |
96.72 |
+0.10 |
49,629 |
234,722 |
+12,234 |
|
Mar23 |
220908 |
96.20 |
96.41 |
96.19 |
96.36 |
+0.14 |
20,007 |
134,405 |
+3,537 |
|
Jun23 |
220908 |
96.06 |
96.30 |
96.05 |
96.27 |
+0.19 |
17,882 |
105,804 |
+3,171 |
|
Sep23 |
220908 |
96.06 |
96.30 |
96.05 |
96.26 |
+0.18 |
9,528 |
113,136 |
-670 |
|
Dec23 |
220908 |
96.06 |
96.31 |
96.06 |
96.26 |
+0.17 |
6,364 |
90,117 |
-473 |
|
Mar24 |
220908 |
96.11 |
96.30 |
96.11 |
96.30 |
+0.17 |
4,363 |
66,647 |
+1,115 |
|
Jun24 |
220908 |
96.18 |
96.37 |
96.18 |
96.34 |
+0.17 |
5,784 |
62,071 |
-336 |
|
Sep24 |
220908 |
96.23 |
96.37 |
96.23 |
96.36 |
+0.15 |
1,501 |
5,284 |
+1,243 |
|
Dec24 |
220908 |
96.40 |
96.40 |
96.40 |
96.40 |
+0.16 |
0 |
183 |
-8 |
|
Total Volume and Open Interest |
144,489 |
974,367 |
+10,735 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep22 |
220908 |
96.29 |
96.49 |
96.28 |
96.43 |
+0.14 |
101,210 |
1,021,367 |
-16,924 |
|
Dec22 |
220908 |
96.25 |
96.45 |
96.25 |
96.40 |
+0.15 |
4,185 |
7,139 |
+2,144 |
|
Total Volume and Open Interest |
105,395 |
1,028,506 |
-14,780 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep22 |
220908 |
96.67 |
96.93 |
96.67 |
96.86 |
+0.18 |
132,083 |
815,363 |
-12,699 |
|
Dec22 |
220908 |
96.59 |
96.80 |
96.58 |
96.76 |
+0.18 |
1,511 |
13,607 |
+1,211 |
|
Total Volume and Open Interest |
133,594 |
828,970 |
-11,488 |
|
Gold(CMX) |
Weekly |
Monthly |
Oct22 |
220908 |
1720.3 |
1729.5 |
1704.4 |
1710.6 |
-7.6 |
7,571 |
42,703 |
+495 |
Hover/Click |
Dec22 |
220908 |
1729.5 |
1739.4 |
1713.7 |
1720.2 |
-7.6 |
206,268 |
379,273 |
+935 |
Hover/Click |
Feb23 |
220908 |
1740.2 |
1751.0 |
1726.4 |
1732.5 |
-7.5 |
3,600 |
28,400 |
+1,220 |
Hover/Click |
Apr23 |
220908 |
1749.7 |
1763.0 |
1738.4 |
1744.7 |
-7.5 |
251 |
6,631 |
-64 |
Hover/Click |
Jun23 |
220908 |
1762.4 |
1769.2 |
1752.9 |
1756.8 |
-7.5 |
384 |
4,862 |
+2 |
Hover/Click |
Aug23 |
220908 |
1781.3 |
1781.3 |
1768.7 |
1768.7 |
-7.7 |
219 |
1,144 |
+0 |
Hover/Click |
Oct23 |
220908 |
1776.7 |
1780.5 |
1776.7 |
1780.5 |
-7.7 |
0 |
53 |
+0 |
Hover/Click |
Dec23 |
220908 |
1799.2 |
1801.8 |
1791.9 |
1791.9 |
-7.7 |
2 |
1,022 |
-1 |
Hover/Click |
Feb24 |
220908 |
1802.9 |
1802.9 |
1802.9 |
1802.9 |
-7.7 |
|
|
|
Hover/Click |
Apr24 |
220908 |
1811.9 |
1811.9 |
1811.9 |
1811.9 |
-7.7 |
|
|
|
Hover/Click |
Jun24 |
220908 |
1820.8 |
1820.8 |
1820.8 |
1820.8 |
-7.7 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
219,015 |
465,908 |
+2,466 |
|
Silver(CMX) |
Weekly |
Monthly |
Sep22 |
220908 |
1829.0 |
1845.5 |
1823.5 |
1833.0 |
+19.3 |
100 |
350 |
-137 |
Hover/Click |
Dec22 |
220908 |
1839.5 |
1866.5 |
1824.0 |
1844.2 |
+18.2 |
73,960 |
125,668 |
+97 |
Hover/Click |
Mar23 |
220908 |
1846.5 |
1879.0 |
1838.0 |
1857.4 |
+18.9 |
1,864 |
8,568 |
+205 |
Hover/Click |
May23 |
220908 |
1883.5 |
1885.0 |
1855.0 |
1868.4 |
+19.6 |
152 |
1,478 |
+44 |
Hover/Click |
Jul23 |
220908 |
1875.0 |
1890.0 |
1867.5 |
1879.1 |
+19.7 |
105 |
212 |
-23 |
Hover/Click |
Sep23 |
220908 |
1891.1 |
1891.1 |
1891.1 |
1891.1 |
+19.7 |
71 |
81 |
-12 |
Hover/Click |
Dec23 |
220908 |
1910.6 |
1910.6 |
1910.6 |
1910.6 |
+19.8 |
34 |
211 |
+0 |
Hover/Click |
Total Volume and Open Interest |
76,669 |
138,300 |
+198 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct22 |
220908 |
855.1 |
874.1 |
847.2 |
866.4 |
+19.2 |
24,653 |
58,503 |
-732 |
Hover/Click |
Jan23 |
220908 |
855.3 |
874.3 |
848.3 |
866.5 |
+17.9 |
3,819 |
19,699 |
+1,959 |
Hover/Click |
Apr23 |
220908 |
863.2 |
870.6 |
862.1 |
870.3 |
+18.9 |
26 |
363 |
+9 |
Hover/Click |
Jul23 |
220908 |
872.6 |
876.3 |
872.6 |
876.3 |
+18.8 |
1 |
45 |
+1 |
Hover/Click |
Total Volume and Open Interest |
28,499 |
78,610 |
+1,237 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep22 |
220908 |
2011.50 |
2143.50 |
2011.50 |
2132.00 |
+124.10 |
13 |
28 |
+12 |
Hover/Click |
Dec22 |
220908 |
2030.50 |
2180.00 |
2010.50 |
2147.00 |
+124.20 |
2,120 |
6,005 |
+131 |
Hover/Click |
Mar23 |
220908 |
2077.50 |
2172.50 |
2071.50 |
2153.50 |
+126.20 |
12 |
30 |
-2 |
Hover/Click |
Total Volume and Open Interest |
2,145 |
6,065 |
+141 |
|
Copper(CMX) |
Weekly |
Monthly |
Sep22 |
220908 |
345.25 |
355.75 |
345.25 |
353.60 |
+9.80 |
785 |
3,327 |
-728 |
Hover/Click |
Dec22 |
220908 |
344.60 |
355.70 |
344.20 |
352.70 |
+9.65 |
96,867 |
109,952 |
+682 |
Hover/Click |
Mar23 |
220908 |
344.40 |
355.00 |
343.90 |
352.20 |
+9.55 |
7,304 |
29,294 |
+420 |
Hover/Click |
May23 |
220908 |
345.25 |
354.05 |
345.05 |
351.75 |
+9.25 |
3,408 |
6,813 |
-613 |
Hover/Click |
Jul23 |
220908 |
348.80 |
352.80 |
347.60 |
351.40 |
+9.00 |
936 |
993 |
+281 |
Hover/Click |
Total Volume and Open Interest |
110,358 |
160,251 |
+84 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep22 |
220908 |
31574 |
31809 |
31303 |
31766 |
+189 |
238,781 |
75,184 |
+1,050 |
Hover/Click |
Dec22 |
220908 |
31638 |
31899 |
31395 |
31861 |
+191 |
3,676 |
1,519 |
+402 |
Hover/Click |
Mar23 |
220908 |
31994 |
31994 |
31608 |
31994 |
+196 |
0 |
14 |
+0 |
Hover/Click |
Jun23 |
220908 |
32117 |
32117 |
31822 |
32117 |
+189 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
242,457 |
76,726 |
+1,452 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep22 |
220908 |
3980.00 |
4011.50 |
3942.75 |
4005.50 |
+25.50 |
2,360,326 |
2,183,890 |
-11,061 |
Hover/Click |
Dec22 |
220908 |
3996.50 |
4028.00 |
3959.50 |
4022.25 |
+25.50 |
56,135 |
117,751 |
+13,989 |
Hover/Click |
Mar23 |
220908 |
4023.25 |
4054.75 |
3987.50 |
4049.75 |
+26.00 |
1,117 |
8,734 |
+514 |
Hover/Click |
Jun23 |
220908 |
4060.00 |
4076.75 |
4021.25 |
4076.75 |
+26.00 |
389 |
1,650 |
+6 |
Hover/Click |
Total Volume and Open Interest |
2,417,968 |
2,314,290 |
+3,449 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep22 |
220908 |
12267.75 |
12379.50 |
12115.75 |
12321.75 |
+58.50 |
895,450 |
278,928 |
+5,053 |
Hover/Click |
Dec22 |
220908 |
12345.00 |
12453.50 |
12191.75 |
12397.25 |
+58.75 |
9,738 |
7,568 |
+1,166 |
Hover/Click |
Mar23 |
220908 |
12488.75 |
12556.75 |
12308.25 |
12504.75 |
+60.75 |
70 |
249 |
+44 |
Hover/Click |
Total Volume and Open Interest |
905,258 |
286,754 |
+6,263 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep22 |
220908 |
2435.10 |
2456.70 |
2399.80 |
2453.50 |
+22.40 |
14,993 |
51,853 |
+468 |
Hover/Click |
Dec22 |
220908 |
2445.00 |
2463.10 |
2404.30 |
2459.30 |
+19.60 |
15 |
34 |
+15 |
Hover/Click |
Mar23 |
220908 |
2463.70 |
2463.70 |
2463.70 |
2463.70 |
+22.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
15,008 |
51,887 |
+483 |
|
Volatility Index(CBOE) |
Sep22 |
220908 |
24.95 |
25.70 |
24.20 |
24.32 |
-0.58 |
93,058 |
104,100 |
-5,176 |
|
Oct22 |
220908 |
26.25 |
26.60 |
25.60 |
25.73 |
-0.32 |
53,686 |
98,682 |
+7,845 |
|
Nov22 |
220908 |
26.70 |
27.02 |
26.25 |
26.39 |
-0.26 |
15,090 |
35,146 |
+57 |
|
Dec22 |
220908 |
26.85 |
27.17 |
26.50 |
26.68 |
-0.17 |
11,740 |
44,155 |
+1,939 |
|
Total Volume and Open Interest |
187,270 |
326,476 |
+6,908 |
|
S & P 600(CME) |
Sep22 |
220908 |
1171.20 |
1171.20 |
1171.20 |
1171.20 |
+4.50 |
|
|
|
|
Dec22 |
220908 |
1174.20 |
1174.20 |
1174.20 |
1174.20 |
+4.60 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep22 |
220908 |
1828.50 |
1847.80 |
1804.50 |
1845.70 |
+15.10 |
263,122 |
534,532 |
+4,953 |
Hover/Click |
Dec22 |
220908 |
1835.00 |
1853.80 |
1810.70 |
1851.70 |
+14.60 |
2,555 |
7,725 |
+876 |
Hover/Click |
Mar23 |
220908 |
1861.40 |
1861.40 |
1834.30 |
1861.40 |
+14.90 |
0 |
10 |
+0 |
Hover/Click |
Total Volume and Open Interest |
265,677 |
542,267 |
+5,829 |
|
Nikkei 225(CME) |
Sep22 |
220908 |
27730 |
28120 |
27715 |
28100 |
+390 |
11,830 |
8,811 |
-2,673 |
|
Dec22 |
220908 |
27515 |
27945 |
27515 |
27910 |
+375 |
11,172 |
9,529 |
+5,549 |
|
Total Volume and Open Interest |
23,002 |
18,340 |
+2,876 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Sep22 |
220908 |
27500 |
28085 |
27465 |
28050 |
+545 |
106,973 |
98,182 |
-13,285 |
|
Dec22 |
220908 |
27270 |
27855 |
27230 |
27820 |
+545 |
86,893 |
86,286 |
+45,186 |
|
Mar23 |
220908 |
27765 |
27765 |
27765 |
27765 |
+545 |
0 |
346 |
+0 |
|
Total Volume and Open Interest |
193,866 |
201,932 |
+31,901 |
|
Nikkei 225 Mini(JPX) |
Sep22 |
220908 |
27705 |
28085 |
27700 |
28030 |
+570 |
389,348 |
385,321 |
-66,972 |
|
Dec22 |
220908 |
27245 |
27855 |
27225 |
27810 |
+580 |
183,787 |
145,322 |
+66,126 |
|
Mar23 |
220908 |
27180 |
27790 |
27170 |
27730 |
+570 |
796 |
3,738 |
+39 |
|
Total Volume and Open Interest |
580,120 |
590,267 |
+14,805 |
|
Nikkei 225(JPX) |
Sep22 |
220908 |
27700 |
28080 |
27700 |
28030 |
+570 |
29,647 |
159,511 |
-47,296 |
|
Dec22 |
220908 |
27480 |
27860 |
27480 |
27810 |
+580 |
10,602 |
149,782 |
+74,653 |
|
Mar23 |
220908 |
27380 |
27780 |
27380 |
27730 |
+570 |
29 |
8,670 |
+13 |
|
Total Volume and Open Interest |
40,287 |
369,495 |
+27,492 |
|
Nikkei 225(CME) Yen |
Sep22 |
220908 |
27720 |
28120 |
27705 |
28095 |
+385 |
59,418 |
44,570 |
-16,869 |
|
Dec22 |
220908 |
27505 |
27895 |
27480 |
27865 |
+380 |
30,246 |
33,211 |
+16,645 |
|
Mar23 |
220908 |
27815 |
27815 |
27815 |
27815 |
+380 |
|
|
|
|
Total Volume and Open Interest |
89,664 |
77,781 |
-224 |
|
Nikkei 225(CME) e-Mini Yen |
Sep22 |
220908 |
28095 |
28095 |
28095 |
28095 |
+385 |
|
|
|
|
Dec22 |
220908 |
27860 |
27890 |
27860 |
27870 |
+380 |
|
|
|
|
Mar23 |
220908 |
27820 |
27820 |
27820 |
27820 |
+380 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Sep22 |
220908 |
6142.0 |
6164.5 |
6033.5 |
6125.5 |
+20.0 |
54,582 |
236,282 |
-8,015 |
|
Oct22 |
220908 |
6139.5 |
6142.5 |
6040.5 |
6120.5 |
+20.0 |
458 |
214 |
+4 |
|
Nov22 |
220908 |
6121.5 |
6121.5 |
6121.5 |
6121.5 |
+20.0 |
|
|
|
|
Dec22 |
220908 |
6122.0 |
6122.0 |
6085.0 |
6118.0 |
+20.0 |
5 |
14,722 |
+4 |
|
Mar23 |
220908 |
6132.0 |
6132.0 |
6132.0 |
6132.0 |
+21.5 |
0 |
9 |
+0 |
|
Jun23 |
220908 |
6030.5 |
6030.5 |
6030.5 |
6030.5 |
+20.0 |
|
|
|
|
Total Volume and Open Interest |
55,045 |
251,230 |
-8,007 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Sep22 |
220908 |
18997 |
19105 |
18771 |
18851 |
-149 |
89,726 |
126,819 |
-2,160 |
|
Oct22 |
220908 |
19010 |
19133 |
18801 |
18882 |
-149 |
521 |
3,552 |
+64 |
|
Nov22 |
220908 |
18906 |
18906 |
18906 |
18906 |
-149 |
1 |
2 |
+1 |
|
Total Volume and Open Interest |
90,672 |
144,422 |
-2,086 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep22 |
220908 |
12985.0 |
13039.0 |
12685.0 |
12900.0 |
-42.0 |
81,496 |
115,135 |
+680 |
|
Dec22 |
220908 |
13004.0 |
13050.0 |
12708.0 |
12918.0 |
-38.0 |
1,665 |
2,206 |
+1,416 |
|
Mar23 |
220908 |
12939.0 |
13013.0 |
12821.0 |
12983.0 |
-33.0 |
5 |
31 |
-3 |
|
Total Volume and Open Interest |
83,166 |
117,379 |
+2,093 |
|
Mini-DAX(EUREX) |
Sep22 |
220908 |
12983.0 |
13039.0 |
12683.0 |
12900.0 |
-42.0 |
46,841 |
20,884 |
+1,846 |
|
Dec22 |
220908 |
13041.0 |
13050.0 |
12701.0 |
12918.0 |
-38.0 |
167 |
372 |
+40 |
|
Mar23 |
220908 |
12888.0 |
12983.0 |
12888.0 |
12983.0 |
-33.0 |
0 |
15 |
+0 |
|
Total Volume and Open Interest |
47,008 |
21,271 |
+1,886 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep22 |
220908 |
3516 |
3535 |
3453 |
3512 |
+5 |
998,548 |
4,649,378 |
+14,491 |
|
Dec22 |
220908 |
3513 |
3526 |
3446 |
3504 |
+5 |
151,184 |
490,990 |
+115,522 |
|
Mar23 |
220908 |
3534 |
3534 |
3500 |
3506 |
+7 |
3,559 |
9,898 |
+3,559 |
|
Total Volume and Open Interest |
1,153,291 |
5,160,710 |
+133,572 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep22 |
220908 |
10841 |
10870 |
10663 |
10784 |
-36 |
34,687 |
173,816 |
+1,615 |
|
Dec22 |
220908 |
10845 |
10849 |
10696 |
10779 |
-36 |
2,085 |
6,548 |
+2,019 |
|
Mar23 |
220908 |
10702 |
10702 |
10702 |
10702 |
-30 |
|
|
|
|
Total Volume and Open Interest |
36,772 |
180,364 |
+3,634 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep22 |
220908 |
7237.50 |
7279.00 |
7176.00 |
7265.00 |
+8.50 |
114,561 |
619,909 |
+231 |
|
Dec22 |
220908 |
7272.50 |
7288.00 |
7194.00 |
7276.50 |
+7.00 |
10,641 |
15,324 |
+6,777 |
|
Mar23 |
220908 |
7277.50 |
7277.50 |
7277.50 |
7277.50 |
+7.00 |
|
|
|
|
Total Volume and Open Interest |
125,202 |
635,233 |
+7,008 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep22 |
220908 |
6723.0 |
6854.0 |
6707.0 |
6845.0 |
+122.0 |
45,570 |
263,681 |
+6,326 |
|
Dec22 |
220908 |
6740.0 |
6859.0 |
6717.0 |
6851.0 |
+122.0 |
146 |
3,329 |
+134 |
|
Mar23 |
220908 |
6784.0 |
6784.0 |
6784.0 |
6784.0 |
+122.0 |
|
|
|
|
Total Volume and Open Interest |
46,216 |
267,595 |
+6,960 |
|
FTSE MIB(ISE) |
Sep22 |
220908 |
21665.00 |
21730.00 |
21195.00 |
21679.00 |
+161.00 |
19,995 |
96,979 |
+1,917 |
|
Dec22 |
220908 |
21490.00 |
21570.00 |
21040.00 |
21522.00 |
+154.00 |
120 |
1,505 |
+73 |
|
Mar23 |
220908 |
21524.00 |
21524.00 |
21524.00 |
21524.00 |
+151.00 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
20,115 |
98,487 |
+1,990 |
|
KOSPI 200(KFE) |
Sep22 |
220908 |
310.55 |
310.80 |
308.10 |
309.10 |
+0.80 |
247,867 |
222,645 |
-73,663 |
|
Dec22 |
220908 |
310.80 |
311.15 |
308.45 |
309.35 |
+1.30 |
39,754 |
172,932 |
+68,338 |
|
Mar23 |
220908 |
309.15 |
309.15 |
306.70 |
307.25 |
+0.75 |
0 |
4,406 |
+458 |
|
Total Volume and Open Interest |
287,672 |
425,164 |
-4,255 |
|
GSCI(CME) |
Weekly |
Monthly |
Sep22 |
220908 |
634.20 |
637.10 |
628.90 |
635.95 |
+5.50 |
18 |
1,850 |
+16 |
|
Oct22 |
220908 |
626.00 |
631.40 |
624.65 |
631.30 |
+4.85 |
10 |
66 |
+10 |
|
Nov22 |
220908 |
628.80 |
628.80 |
628.80 |
628.80 |
-0.15 |
|
|
|
|
Total Volume and Open Interest |
28 |
1,916 |
+26 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|