|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri September 09, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Sep22 |
220909 |
1481.00 |
1489.25 |
1481.00 |
1489.25 |
+18.75 |
54 |
743 |
-51 |
Hover/Click |
Nov22 |
220909 |
1388.25 |
1415.75 |
1387.25 |
1412.25 |
+26.25 |
123,177 |
311,935 |
+3,618 |
Hover/Click |
Jan23 |
220909 |
1394.50 |
1420.50 |
1393.00 |
1417.50 |
+26.25 |
25,210 |
92,547 |
+43 |
Hover/Click |
Mar23 |
220909 |
1397.25 |
1423.00 |
1397.00 |
1420.25 |
+25.50 |
13,978 |
74,388 |
+1,373 |
Hover/Click |
May23 |
220909 |
1401.00 |
1425.25 |
1401.00 |
1423.00 |
+24.75 |
8,175 |
56,382 |
+917 |
Hover/Click |
Jul23 |
220909 |
1401.50 |
1424.00 |
1399.00 |
1421.25 |
+23.50 |
6,133 |
43,645 |
-107 |
Hover/Click |
Aug23 |
220909 |
1387.25 |
1405.00 |
1387.25 |
1403.50 |
+21.75 |
397 |
1,607 |
+33 |
Hover/Click |
Sep23 |
220909 |
1350.50 |
1365.50 |
1350.50 |
1365.50 |
+20.00 |
221 |
1,087 |
+40 |
Hover/Click |
Nov23 |
220909 |
1333.00 |
1352.50 |
1333.00 |
1350.25 |
+19.00 |
3,067 |
26,608 |
+12 |
Hover/Click |
Jan24 |
220909 |
1353.25 |
1353.25 |
1353.25 |
1353.25 |
+19.00 |
8 |
802 |
+1 |
Hover/Click |
Mar24 |
220909 |
1346.75 |
1346.75 |
1346.75 |
1346.75 |
+19.00 |
4 |
370 |
+1 |
Hover/Click |
May24 |
220909 |
1344.00 |
1344.00 |
1344.00 |
1344.00 |
+19.00 |
0 |
942 |
+0 |
Hover/Click |
Jul24 |
220909 |
1342.00 |
1342.00 |
1342.00 |
1342.00 |
+19.00 |
0 |
120 |
+0 |
Hover/Click |
Aug24 |
220909 |
1331.50 |
1331.50 |
1331.50 |
1331.50 |
+19.00 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
180,457 |
612,078 |
+5,891 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Sep22 |
220909 |
430.80 |
450.50 |
430.80 |
440.90 |
+13.10 |
157 |
471 |
-114 |
Hover/Click |
Oct22 |
220909 |
410.30 |
417.00 |
408.80 |
414.80 |
+5.70 |
24,035 |
47,336 |
+79 |
Hover/Click |
Dec22 |
220909 |
406.80 |
412.80 |
405.50 |
410.70 |
+4.80 |
60,301 |
193,446 |
-2,603 |
Hover/Click |
Jan23 |
220909 |
404.50 |
409.50 |
403.20 |
407.80 |
+3.90 |
17,534 |
59,200 |
+381 |
Hover/Click |
Mar23 |
220909 |
399.70 |
404.40 |
398.60 |
403.30 |
+3.80 |
8,808 |
40,423 |
+489 |
Hover/Click |
May23 |
220909 |
398.00 |
402.50 |
397.00 |
400.90 |
+3.30 |
4,496 |
20,607 |
+241 |
Hover/Click |
Jul23 |
220909 |
402.00 |
402.50 |
397.10 |
400.60 |
+2.80 |
2,420 |
14,653 |
+33 |
Hover/Click |
Aug23 |
220909 |
396.60 |
398.80 |
394.10 |
397.20 |
+2.40 |
181 |
2,630 |
+4 |
Hover/Click |
Sep23 |
220909 |
391.90 |
393.80 |
390.00 |
391.90 |
+2.00 |
92 |
2,300 |
+1 |
Hover/Click |
Oct23 |
220909 |
387.60 |
387.90 |
383.90 |
385.20 |
+1.90 |
54 |
1,367 |
+1 |
Hover/Click |
Total Volume and Open Interest |
118,346 |
387,553 |
-1,599 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Sep22 |
220909 |
70.00 |
70.25 |
70.00 |
70.25 |
+1.39 |
2 |
18 |
-1 |
Hover/Click |
Oct22 |
220909 |
65.13 |
66.81 |
64.82 |
66.68 |
+1.64 |
12,928 |
52,726 |
-1,295 |
Hover/Click |
Dec22 |
220909 |
63.35 |
64.92 |
62.98 |
64.82 |
+1.59 |
59,506 |
145,149 |
+1,282 |
Hover/Click |
Jan23 |
220909 |
62.36 |
63.97 |
62.11 |
63.90 |
+1.62 |
20,749 |
56,533 |
+2,153 |
Hover/Click |
Mar23 |
220909 |
61.42 |
62.94 |
61.03 |
62.87 |
+1.68 |
14,014 |
47,895 |
+801 |
Hover/Click |
May23 |
220909 |
60.52 |
62.11 |
60.44 |
62.04 |
+1.68 |
10,292 |
39,500 |
+1,225 |
Hover/Click |
Jul23 |
220909 |
59.54 |
61.19 |
59.53 |
61.12 |
+1.68 |
7,877 |
36,853 |
+1,203 |
Hover/Click |
Aug23 |
220909 |
58.99 |
60.27 |
58.74 |
60.27 |
+1.64 |
1,082 |
2,868 |
+78 |
Hover/Click |
Sep23 |
220909 |
58.03 |
59.54 |
58.03 |
59.54 |
+1.59 |
714 |
2,250 |
+70 |
Hover/Click |
Oct23 |
220909 |
57.85 |
58.83 |
57.85 |
58.83 |
+1.53 |
951 |
1,896 |
+99 |
Hover/Click |
Total Volume and Open Interest |
129,766 |
399,781 |
+6,271 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov22 |
220909 |
768.1 |
780.6 |
766.9 |
771.2 |
+1.4 |
24,497 |
77,748 |
-5,575 |
Hover/Click |
Jan23 |
220909 |
776.4 |
786.9 |
774.5 |
779.3 |
+1.7 |
8,176 |
50,732 |
+1,249 |
Hover/Click |
Mar23 |
220909 |
783.0 |
793.0 |
781.1 |
786.3 |
+2.0 |
4,243 |
26,336 |
+1,421 |
Hover/Click |
May23 |
220909 |
790.8 |
792.7 |
784.9 |
788.2 |
+2.0 |
1,674 |
14,972 |
+520 |
Hover/Click |
Jul23 |
220909 |
789.0 |
792.2 |
788.1 |
789.5 |
+3.2 |
491 |
6,667 |
+28 |
Hover/Click |
Total Volume and Open Interest |
39,133 |
185,095 |
-2,342 |
|
Corn(CBOT) |
Weekly |
Monthly |
Sep22 |
220909 |
678.75 |
700.50 |
678.75 |
698.50 |
+24.00 |
1,269 |
3,225 |
-902 |
Hover/Click |
Dec22 |
220909 |
669.00 |
685.75 |
669.00 |
685.00 |
+16.50 |
146,597 |
755,519 |
+2,894 |
Hover/Click |
Mar23 |
220909 |
674.00 |
689.75 |
673.75 |
689.25 |
+16.00 |
42,180 |
190,413 |
+971 |
Hover/Click |
May23 |
220909 |
675.00 |
690.00 |
675.00 |
689.25 |
+14.75 |
13,230 |
94,289 |
+1,600 |
Hover/Click |
Jul23 |
220909 |
670.50 |
684.00 |
670.25 |
683.50 |
+13.75 |
24,289 |
108,415 |
-1,037 |
Hover/Click |
Sep23 |
220909 |
632.00 |
643.25 |
632.00 |
643.00 |
+11.25 |
8,883 |
40,433 |
+3,101 |
Hover/Click |
Dec23 |
220909 |
616.25 |
626.50 |
616.25 |
626.25 |
+8.75 |
9,218 |
85,649 |
+1,541 |
Hover/Click |
Mar24 |
220909 |
625.25 |
633.00 |
625.25 |
633.00 |
+8.25 |
177 |
3,583 |
+21 |
Hover/Click |
May24 |
220909 |
632.50 |
635.75 |
632.50 |
635.75 |
+8.25 |
42 |
1,096 |
-5 |
Hover/Click |
Jul24 |
220909 |
624.25 |
632.50 |
624.25 |
632.50 |
+7.75 |
134 |
899 |
+71 |
Hover/Click |
Total Volume and Open Interest |
246,126 |
1,288,347 |
+8,260 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Sep22 |
220909 |
810.00 |
853.25 |
810.00 |
853.25 |
+42.75 |
389 |
353 |
-45 |
Hover/Click |
Dec22 |
220909 |
829.00 |
872.50 |
826.00 |
869.50 |
+40.50 |
84,918 |
167,836 |
+718 |
Hover/Click |
Mar23 |
220909 |
843.75 |
886.75 |
841.50 |
884.00 |
+40.25 |
28,147 |
51,660 |
+1,059 |
Hover/Click |
May23 |
220909 |
851.00 |
893.25 |
851.00 |
890.50 |
+37.75 |
10,690 |
19,791 |
+210 |
Hover/Click |
Jul23 |
220909 |
849.25 |
886.75 |
849.25 |
884.00 |
+34.50 |
8,243 |
30,793 |
-251 |
Hover/Click |
Sep23 |
220909 |
856.00 |
889.00 |
856.00 |
886.25 |
+31.50 |
2,716 |
4,244 |
-184 |
Hover/Click |
Total Volume and Open Interest |
137,883 |
291,130 |
+1,801 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Sep22 |
220909 |
934.75 |
934.75 |
929.25 |
929.25 |
+36.25 |
14 |
56 |
-8 |
Hover/Click |
Dec22 |
220909 |
893.75 |
933.00 |
890.25 |
929.25 |
+36.25 |
25,431 |
91,725 |
-471 |
Hover/Click |
Mar23 |
220909 |
894.25 |
933.00 |
893.25 |
929.75 |
+35.50 |
10,059 |
31,162 |
+1,367 |
Hover/Click |
May23 |
220909 |
893.50 |
931.25 |
893.50 |
929.00 |
+35.50 |
3,399 |
12,219 |
+785 |
Hover/Click |
Jul23 |
220909 |
879.00 |
917.25 |
879.00 |
916.25 |
+35.00 |
2,829 |
10,005 |
+490 |
Hover/Click |
Sep23 |
220909 |
894.50 |
913.00 |
893.00 |
912.00 |
+33.00 |
545 |
2,181 |
+144 |
Hover/Click |
Dec23 |
220909 |
891.50 |
916.25 |
891.50 |
916.25 |
+31.75 |
207 |
1,023 |
+84 |
Hover/Click |
Total Volume and Open Interest |
42,495 |
148,654 |
+2,395 |
|
Wheat(MGE) |
Weekly |
Monthly |
Sep22 |
220909 |
906.00 |
917.50 |
906.00 |
909.75 |
+30.25 |
5 |
32 |
-5 |
Hover/Click |
Dec22 |
220909 |
896.50 |
934.00 |
892.25 |
927.50 |
+29.25 |
10,038 |
28,739 |
+45 |
Hover/Click |
Mar23 |
220909 |
909.50 |
945.00 |
909.50 |
939.25 |
+29.00 |
1,961 |
11,552 |
+239 |
Hover/Click |
May23 |
220909 |
913.00 |
949.50 |
913.00 |
946.75 |
+29.00 |
266 |
3,076 |
-35 |
Hover/Click |
Jul23 |
220909 |
950.00 |
950.00 |
943.50 |
947.00 |
+29.50 |
111 |
1,242 |
+14 |
Hover/Click |
Sep23 |
220909 |
913.00 |
921.75 |
913.00 |
917.00 |
+25.50 |
143 |
1,294 |
+46 |
Hover/Click |
Total Volume and Open Interest |
12,589 |
46,307 |
+336 |
|
Oats(CBOT) |
Weekly |
Monthly |
Sep22 |
220909 |
404.50 |
407.75 |
404.50 |
407.75 |
+17.00 |
0 |
1 |
+0 |
Hover/Click |
Dec22 |
220909 |
384.50 |
395.50 |
381.00 |
393.25 |
+17.00 |
290 |
3,013 |
-1 |
Hover/Click |
Mar23 |
220909 |
385.50 |
395.25 |
385.50 |
395.25 |
+15.25 |
15 |
385 |
+2 |
Hover/Click |
May23 |
220909 |
396.00 |
398.25 |
396.00 |
398.25 |
+14.50 |
0 |
52 |
+0 |
Hover/Click |
Total Volume and Open Interest |
305 |
3,490 |
+1 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Sep22 |
220909 |
17.32 |
17.32 |
17.32 |
17.32 |
+0.35 |
0 |
103 |
-118 |
Hover/Click |
Nov22 |
220909 |
17.19 |
17.67 |
17.19 |
17.58 |
+0.34 |
928 |
8,260 |
-244 |
Hover/Click |
Jan23 |
220909 |
17.57 |
17.90 |
17.50 |
17.85 |
+0.35 |
150 |
442 |
+110 |
Hover/Click |
Mar23 |
220909 |
17.89 |
18.09 |
17.89 |
18.09 |
+0.34 |
0 |
71 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,078 |
8,891 |
-252 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Oct22 |
220909 |
144.400 |
145.880 |
144.250 |
145.685 |
+1.305 |
20,032 |
110,155 |
-2,125 |
Hover/Click |
Dec22 |
220909 |
149.850 |
151.235 |
149.700 |
150.985 |
+1.335 |
12,083 |
81,796 |
+1,954 |
Hover/Click |
Feb23 |
220909 |
154.435 |
155.500 |
154.250 |
155.350 |
+1.065 |
6,578 |
50,148 |
+494 |
Hover/Click |
Apr23 |
220909 |
158.400 |
159.250 |
158.100 |
159.035 |
+0.850 |
3,794 |
35,349 |
+854 |
Hover/Click |
Jun23 |
220909 |
154.435 |
155.285 |
154.185 |
155.235 |
+0.905 |
1,968 |
13,997 |
+585 |
Hover/Click |
Aug23 |
220909 |
154.285 |
155.235 |
154.100 |
155.080 |
+0.880 |
618 |
4,489 |
+101 |
Hover/Click |
Total Volume and Open Interest |
45,250 |
298,652 |
+1,920 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Sep22 |
220909 |
182.650 |
183.650 |
182.235 |
183.000 |
+0.670 |
2,657 |
4,171 |
-1,052 |
Hover/Click |
Oct22 |
220909 |
184.400 |
186.700 |
184.035 |
185.580 |
+1.180 |
6,711 |
16,639 |
-193 |
Hover/Click |
Nov22 |
220909 |
185.600 |
187.600 |
185.235 |
186.830 |
+1.080 |
3,236 |
9,471 |
+163 |
Hover/Click |
Jan23 |
220909 |
186.435 |
188.050 |
186.150 |
187.400 |
+0.715 |
1,791 |
7,422 |
+241 |
Hover/Click |
Mar23 |
220909 |
188.400 |
189.880 |
188.150 |
189.485 |
+0.550 |
361 |
1,757 |
+65 |
Hover/Click |
Apr23 |
220909 |
191.580 |
192.600 |
191.300 |
192.300 |
+0.470 |
87 |
1,035 |
+17 |
Hover/Click |
May23 |
220909 |
193.550 |
194.650 |
193.450 |
194.150 |
+0.320 |
64 |
1,011 |
+3 |
Hover/Click |
Total Volume and Open Interest |
14,929 |
41,723 |
-749 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Oct22 |
220909 |
91.430 |
93.450 |
91.050 |
93.180 |
+1.050 |
22,699 |
70,109 |
-2,591 |
Hover/Click |
Dec22 |
220909 |
82.280 |
83.500 |
81.350 |
83.130 |
+0.450 |
13,723 |
77,657 |
+2,788 |
Hover/Click |
Feb23 |
220909 |
86.400 |
87.580 |
85.600 |
87.430 |
+0.630 |
4,514 |
32,263 |
-34 |
Hover/Click |
Apr23 |
220909 |
91.130 |
92.250 |
90.400 |
92.080 |
+0.550 |
3,549 |
23,077 |
+658 |
Hover/Click |
May23 |
220909 |
96.530 |
96.950 |
96.350 |
96.780 |
+0.900 |
8 |
497 |
-2 |
|
Jun23 |
220909 |
101.400 |
102.080 |
100.250 |
102.000 |
+0.650 |
1,249 |
10,215 |
+226 |
Hover/Click |
Jul23 |
220909 |
101.350 |
102.000 |
100.330 |
101.930 |
+0.580 |
165 |
2,803 |
+24 |
Hover/Click |
Aug23 |
220909 |
99.980 |
100.950 |
99.250 |
100.700 |
+0.500 |
118 |
1,309 |
+25 |
Hover/Click |
Total Volume and Open Interest |
46,080 |
219,236 |
+1,113 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Sep22 |
220909 |
19.70 |
19.80 |
19.69 |
19.79 |
unch |
260 |
4,894 |
-46 |
Hover/Click |
Oct22 |
220909 |
20.59 |
21.00 |
20.49 |
20.93 |
+0.34 |
321 |
6,167 |
+78 |
Hover/Click |
Nov22 |
220909 |
21.18 |
21.60 |
21.05 |
21.55 |
+0.46 |
107 |
4,558 |
+21 |
Hover/Click |
Dec22 |
220909 |
21.18 |
21.60 |
21.15 |
21.58 |
+0.31 |
61 |
3,366 |
+4 |
Hover/Click |
Jan23 |
220909 |
21.10 |
21.25 |
20.97 |
21.21 |
+0.13 |
59 |
1,867 |
+31 |
Hover/Click |
Feb23 |
220909 |
20.89 |
21.13 |
20.89 |
21.13 |
+0.14 |
52 |
1,508 |
-10 |
Hover/Click |
Mar23 |
220909 |
20.80 |
20.93 |
20.80 |
20.93 |
+0.07 |
9 |
1,472 |
+3 |
Hover/Click |
Apr23 |
220909 |
20.71 |
20.75 |
20.68 |
20.75 |
+0.04 |
24 |
1,010 |
-2 |
Hover/Click |
May23 |
220909 |
20.70 |
20.70 |
20.70 |
20.70 |
unch |
6 |
1,002 |
+5 |
Hover/Click |
Jun23 |
220909 |
20.70 |
20.75 |
20.50 |
20.60 |
-0.01 |
7 |
860 |
+5 |
Hover/Click |
Jul23 |
220909 |
20.55 |
20.55 |
20.50 |
20.55 |
+0.03 |
4 |
457 |
+2 |
Hover/Click |
Aug23 |
220909 |
20.30 |
20.40 |
20.30 |
20.40 |
+0.10 |
4 |
406 |
+2 |
Hover/Click |
Sep23 |
220909 |
20.25 |
20.25 |
20.25 |
20.25 |
+0.02 |
3 |
382 |
+0 |
Hover/Click |
Total Volume and Open Interest |
921 |
28,385 |
+97 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Sep22 |
220909 |
2360 |
2360 |
2360 |
2360 |
+74 |
1 |
443 |
-273 |
Hover/Click |
Dec22 |
220909 |
2339 |
2380 |
2335 |
2360 |
+32 |
24,818 |
146,130 |
+2,560 |
Hover/Click |
Mar23 |
220909 |
2337 |
2374 |
2333 |
2360 |
+30 |
11,091 |
67,419 |
+944 |
Hover/Click |
May23 |
220909 |
2330 |
2368 |
2329 |
2357 |
+29 |
5,527 |
38,779 |
+781 |
Hover/Click |
Jul23 |
220909 |
2340 |
2368 |
2333 |
2359 |
+29 |
2,918 |
12,109 |
+493 |
Hover/Click |
Sep23 |
220909 |
2334 |
2366 |
2334 |
2357 |
+26 |
755 |
10,054 |
+251 |
Hover/Click |
Dec23 |
220909 |
2327 |
2355 |
2326 |
2346 |
+24 |
172 |
16,166 |
-45 |
Hover/Click |
Total Volume and Open Interest |
45,779 |
296,334 |
+4,881 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Sep22 |
220909 |
229.70 |
231.50 |
229.70 |
231.50 |
+5.65 |
8 |
125 |
-54 |
Hover/Click |
Dec22 |
220909 |
224.75 |
230.20 |
224.10 |
228.50 |
+6.30 |
19,972 |
101,787 |
-46 |
Hover/Click |
Mar23 |
220909 |
218.95 |
224.40 |
218.45 |
222.65 |
+5.95 |
6,921 |
48,407 |
+567 |
Hover/Click |
May23 |
220909 |
215.75 |
220.70 |
214.95 |
219.00 |
+5.80 |
3,565 |
23,592 |
+841 |
Hover/Click |
Jul23 |
220909 |
213.20 |
217.50 |
212.00 |
215.85 |
+5.55 |
623 |
4,869 |
-20 |
Hover/Click |
Sep23 |
220909 |
212.00 |
215.05 |
210.40 |
213.45 |
+5.30 |
235 |
6,769 |
-6 |
Hover/Click |
Total Volume and Open Interest |
31,773 |
195,364 |
+1,426 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Sep22 |
220909 |
180.20 |
180.20 |
180.20 |
180.20 |
+2.65 |
|
|
|
Hover/Click |
Nov22 |
220909 |
167.55 |
171.65 |
167.55 |
170.20 |
+2.65 |
778 |
7,996 |
-178 |
Hover/Click |
Jan23 |
220909 |
166.00 |
167.85 |
166.00 |
166.60 |
+1.70 |
285 |
813 |
-185 |
Hover/Click |
Mar23 |
220909 |
166.00 |
166.00 |
165.65 |
165.95 |
+1.30 |
261 |
981 |
+222 |
Hover/Click |
May23 |
220909 |
164.30 |
164.30 |
164.30 |
164.30 |
+1.40 |
0 |
66 |
+0 |
Hover/Click |
Jul23 |
220909 |
164.65 |
164.65 |
164.65 |
164.65 |
+1.40 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,324 |
9,856 |
-141 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct22 |
220909 |
18.01 |
18.26 |
17.93 |
18.22 |
+0.29 |
107,483 |
246,882 |
-12,806 |
Hover/Click |
Mar23 |
220909 |
17.81 |
17.90 |
17.71 |
17.83 |
+0.11 |
78,743 |
239,869 |
+7,214 |
Hover/Click |
May23 |
220909 |
17.30 |
17.45 |
17.24 |
17.38 |
+0.13 |
12,787 |
96,273 |
-295 |
Hover/Click |
Jul23 |
220909 |
17.10 |
17.29 |
17.05 |
17.21 |
+0.14 |
13,501 |
63,747 |
+2,875 |
Hover/Click |
Oct23 |
220909 |
17.14 |
17.33 |
17.10 |
17.26 |
+0.14 |
6,910 |
49,257 |
+494 |
Hover/Click |
Mar24 |
220909 |
17.37 |
17.53 |
17.32 |
17.48 |
+0.14 |
3,729 |
26,889 |
+70 |
Hover/Click |
May24 |
220909 |
16.88 |
17.03 |
16.85 |
16.99 |
+0.13 |
274 |
7,474 |
+30 |
Hover/Click |
Jul24 |
220909 |
16.58 |
16.73 |
16.55 |
16.69 |
+0.13 |
194 |
10,258 |
-161 |
Hover/Click |
Total Volume and Open Interest |
223,921 |
758,058 |
-2,543 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Sep22 |
220909 |
1781 |
1807 |
1752 |
1765 |
-19 |
2,236 |
4,258 |
-1,342 |
Hover/Click |
Dec22 |
220909 |
1837 |
1874 |
1827 |
1854 |
+12 |
9,105 |
98,320 |
+710 |
Hover/Click |
Mar23 |
220909 |
1831 |
1852 |
1820 |
1837 |
+6 |
6,425 |
74,424 |
+989 |
Hover/Click |
May23 |
220909 |
1815 |
1838 |
1808 |
1824 |
+4 |
3,746 |
27,442 |
+135 |
Hover/Click |
Jul23 |
220909 |
1815 |
1833 |
1807 |
1822 |
+3 |
1,131 |
14,978 |
-296 |
Hover/Click |
Sep23 |
220909 |
1812 |
1826 |
1803 |
1817 |
+1 |
393 |
12,034 |
+101 |
Hover/Click |
Dec23 |
220909 |
1805 |
1819 |
1800 |
1810 |
unch |
345 |
10,332 |
+155 |
Hover/Click |
Total Volume and Open Interest |
23,432 |
246,576 |
+487 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Oct22 |
220909 |
581.40 |
589.70 |
575.10 |
588.00 |
+7.80 |
9,239 |
16,827 |
-3,736 |
Hover/Click |
Dec22 |
220909 |
535.00 |
540.60 |
532.00 |
539.00 |
+5.30 |
7,705 |
31,330 |
+2,710 |
Hover/Click |
Mar23 |
220909 |
505.30 |
511.30 |
504.10 |
509.80 |
+4.90 |
2,001 |
18,913 |
+680 |
Hover/Click |
May23 |
220909 |
491.40 |
497.30 |
490.90 |
495.80 |
+4.40 |
401 |
6,239 |
+34 |
Hover/Click |
Aug23 |
220909 |
482.70 |
486.80 |
482.70 |
486.80 |
+4.10 |
169 |
4,239 |
+18 |
Hover/Click |
Total Volume and Open Interest |
19,665 |
83,434 |
-250 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct22 |
220909 |
109.52 |
109.52 |
109.52 |
109.52 |
+1.20 |
17 |
76 |
-8 |
Hover/Click |
Dec22 |
220909 |
104.00 |
105.83 |
103.96 |
104.84 |
+1.00 |
18,293 |
112,297 |
-879 |
Hover/Click |
Mar23 |
220909 |
100.89 |
102.74 |
100.79 |
101.45 |
+0.70 |
6,173 |
46,156 |
+565 |
Hover/Click |
May23 |
220909 |
99.25 |
100.50 |
98.83 |
99.28 |
+0.71 |
1,946 |
17,708 |
-198 |
Hover/Click |
Jul23 |
220909 |
95.85 |
97.42 |
95.83 |
96.27 |
+0.80 |
1,247 |
12,507 |
+190 |
Hover/Click |
Oct23 |
220909 |
86.34 |
86.34 |
86.34 |
86.34 |
+0.47 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
27,997 |
211,217 |
-331 |
|
Lumber(CME) |
Weekly |
Monthly |
Sep22 |
220909 |
511.9 |
519.9 |
504.7 |
509.0 |
-4.4 |
85 |
260 |
-36 |
|
Nov22 |
220909 |
500.0 |
514.8 |
494.0 |
510.8 |
+11.8 |
335 |
2,102 |
+59 |
|
Jan23 |
220909 |
528.0 |
528.0 |
523.2 |
523.9 |
+3.1 |
40 |
172 |
+10 |
|
Mar23 |
220909 |
540.1 |
540.1 |
540.1 |
540.1 |
+5.5 |
9 |
39 |
+0 |
|
May23 |
220909 |
545.9 |
545.9 |
545.9 |
545.9 |
+5.5 |
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 |
220909 |
82.80 |
87.20 |
82.71 |
86.79 |
+3.25 |
380,781 |
198,272 |
+1,202 |
Hover/Click |
Nov22 |
220909 |
82.29 |
86.68 |
82.23 |
86.36 |
+3.29 |
123,247 |
167,381 |
+11,192 |
Hover/Click |
Dec22 |
220909 |
81.81 |
86.00 |
81.64 |
85.75 |
+3.29 |
139,581 |
215,227 |
+11,524 |
Hover/Click |
Jan23 |
220909 |
81.30 |
85.24 |
81.30 |
85.05 |
+3.25 |
48,563 |
71,607 |
+99 |
Hover/Click |
Feb23 |
220909 |
80.67 |
84.44 |
80.67 |
84.33 |
+3.19 |
29,510 |
57,787 |
+3,400 |
Hover/Click |
Mar23 |
220909 |
79.98 |
83.69 |
79.98 |
83.60 |
+3.14 |
34,433 |
59,541 |
+1,190 |
Hover/Click |
Apr23 |
220909 |
79.16 |
82.96 |
79.16 |
82.89 |
+3.09 |
12,058 |
40,131 |
-2,003 |
Hover/Click |
May23 |
220909 |
79.17 |
82.23 |
79.17 |
82.21 |
+3.04 |
11,123 |
36,754 |
+1,370 |
Hover/Click |
Jun23 |
220909 |
78.08 |
81.57 |
78.08 |
81.52 |
+3.00 |
52,923 |
119,235 |
+1,940 |
Hover/Click |
Jul23 |
220909 |
78.58 |
80.85 |
78.34 |
80.85 |
+2.96 |
4,886 |
29,595 |
+136 |
Hover/Click |
Aug23 |
220909 |
76.99 |
80.18 |
76.99 |
80.18 |
+2.93 |
2,704 |
27,093 |
+50 |
Hover/Click |
Sep23 |
220909 |
77.31 |
79.55 |
77.31 |
79.55 |
+2.90 |
7,457 |
30,566 |
+806 |
Hover/Click |
Oct23 |
220909 |
78.90 |
78.95 |
78.90 |
78.95 |
+2.87 |
1,254 |
23,832 |
-49 |
Hover/Click |
Nov23 |
220909 |
76.71 |
78.50 |
76.71 |
78.38 |
+2.84 |
1,034 |
21,034 |
+44 |
Hover/Click |
Dec23 |
220909 |
74.62 |
77.86 |
74.62 |
77.82 |
+2.81 |
36,670 |
146,267 |
+427 |
Hover/Click |
Jan24 |
220909 |
74.49 |
77.21 |
74.05 |
77.21 |
+2.77 |
560 |
20,858 |
+114 |
Hover/Click |
Total Volume and Open Interest |
911,243 |
1,511,051 |
+30,731 |
|
e-miNY Crude Oil(NYM) |
Oct22 |
220909 |
82.850 |
87.200 |
82.775 |
86.800 |
+3.250 |
33,896 |
4,850 |
+188 |
|
Nov22 |
220909 |
82.375 |
86.650 |
82.325 |
86.350 |
+3.275 |
1,708 |
892 |
+64 |
|
Dec22 |
220909 |
81.900 |
86.000 |
81.900 |
85.750 |
+3.300 |
256 |
959 |
+53 |
|
Jan23 |
220909 |
83.200 |
85.050 |
83.125 |
85.050 |
+3.250 |
11 |
101 |
+2 |
|
Feb23 |
220909 |
82.200 |
84.325 |
82.200 |
84.325 |
+3.175 |
6 |
13 |
+3 |
|
Mar23 |
220909 |
83.075 |
83.600 |
83.075 |
83.600 |
+3.150 |
14 |
24 |
+0 |
|
Apr23 |
220909 |
82.900 |
82.900 |
82.900 |
82.900 |
+3.100 |
0 |
4 |
+0 |
|
May23 |
220909 |
82.200 |
82.200 |
82.200 |
82.200 |
+3.025 |
0 |
6 |
+0 |
|
Jun23 |
220909 |
81.525 |
81.525 |
81.525 |
81.525 |
+3.000 |
6 |
30 |
+0 |
|
Jul23 |
220909 |
80.850 |
80.850 |
80.850 |
80.850 |
+2.950 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
35,930 |
7,008 |
+324 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Oct22 |
220909 |
353.94 |
361.08 |
352.01 |
357.87 |
+3.86 |
40,898 |
73,731 |
-884 |
Hover/Click |
Nov22 |
220909 |
347.15 |
354.88 |
345.28 |
351.84 |
+4.77 |
30,678 |
35,814 |
-442 |
Hover/Click |
Dec22 |
220909 |
339.59 |
348.07 |
338.30 |
345.33 |
+5.44 |
23,476 |
36,590 |
-1,049 |
Hover/Click |
Jan23 |
220909 |
332.51 |
341.37 |
332.10 |
339.03 |
+5.98 |
13,408 |
22,756 |
+1,161 |
Hover/Click |
Feb23 |
220909 |
327.50 |
334.18 |
327.38 |
331.94 |
+6.32 |
8,376 |
15,966 |
-306 |
Hover/Click |
Mar23 |
220909 |
319.55 |
325.89 |
318.45 |
323.86 |
+6.53 |
10,117 |
21,885 |
+1,030 |
Hover/Click |
Apr23 |
220909 |
309.37 |
316.64 |
309.37 |
314.85 |
+6.69 |
6,723 |
24,441 |
+474 |
Hover/Click |
May23 |
220909 |
300.25 |
308.31 |
299.90 |
307.60 |
+6.80 |
3,119 |
7,817 |
+29 |
Hover/Click |
Jun23 |
220909 |
296.72 |
302.93 |
296.72 |
302.04 |
+6.77 |
3,653 |
15,188 |
+62 |
Hover/Click |
Jul23 |
220909 |
292.00 |
300.68 |
292.00 |
298.64 |
+6.74 |
1,743 |
3,380 |
+200 |
Hover/Click |
Aug23 |
220909 |
293.67 |
298.00 |
293.67 |
295.87 |
+6.68 |
920 |
1,961 |
-12 |
Hover/Click |
Sep23 |
220909 |
291.93 |
293.55 |
291.67 |
293.31 |
+6.58 |
639 |
1,887 |
+35 |
Hover/Click |
Oct23 |
220909 |
290.85 |
291.02 |
290.50 |
291.02 |
+6.49 |
527 |
1,269 |
+65 |
Hover/Click |
Nov23 |
220909 |
283.00 |
288.93 |
283.00 |
288.83 |
+6.32 |
256 |
934 |
+32 |
Hover/Click |
Total Volume and Open Interest |
145,332 |
280,738 |
+528 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Oct22 |
220909 |
233.19 |
244.80 |
231.70 |
243.31 |
+8.70 |
38,266 |
72,381 |
-1,297 |
Hover/Click |
Nov22 |
220909 |
229.01 |
240.34 |
227.78 |
239.38 |
+8.61 |
32,742 |
53,955 |
+1,174 |
Hover/Click |
Dec22 |
220909 |
224.23 |
236.21 |
224.23 |
235.68 |
+8.58 |
16,579 |
51,201 |
+742 |
Hover/Click |
Jan23 |
220909 |
223.97 |
234.06 |
223.97 |
233.76 |
+8.73 |
7,445 |
17,454 |
+428 |
Hover/Click |
Feb23 |
220909 |
225.73 |
233.45 |
225.73 |
233.25 |
+8.73 |
3,260 |
9,233 |
+222 |
Hover/Click |
Mar23 |
220909 |
228.69 |
234.33 |
228.03 |
234.25 |
+8.63 |
2,945 |
11,175 |
+126 |
Hover/Click |
Apr23 |
220909 |
246.92 |
251.99 |
246.31 |
251.91 |
+8.48 |
1,123 |
6,760 |
+226 |
Hover/Click |
May23 |
220909 |
246.40 |
251.74 |
245.89 |
251.57 |
+8.55 |
1,369 |
3,875 |
+158 |
Hover/Click |
Jun23 |
220909 |
245.49 |
249.83 |
244.36 |
249.80 |
+8.36 |
1,664 |
9,691 |
+168 |
Hover/Click |
Jul23 |
220909 |
241.64 |
246.58 |
241.18 |
246.58 |
+8.20 |
470 |
1,978 |
+115 |
Hover/Click |
Total Volume and Open Interest |
106,439 |
246,582 |
+2,173 |
|
e-miNY RBOB Gasoline(NYM) |
Oct22 |
220909 |
243.30 |
243.31 |
243.30 |
243.30 |
+8.69 |
1 |
3 |
+1 |
|
Nov22 |
220909 |
239.40 |
239.40 |
239.38 |
239.40 |
+8.63 |
|
|
|
|
Dec22 |
220909 |
235.70 |
235.70 |
235.68 |
235.70 |
+8.60 |
|
|
|
|
Jan23 |
220909 |
233.80 |
233.80 |
233.76 |
233.80 |
+8.77 |
|
|
|
|
Total Volume and Open Interest |
1 |
3 |
+1 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Oct22 |
220909 |
7.962 |
8.205 |
7.888 |
7.996 |
+0.081 |
127,189 |
105,950 |
-5,391 |
Hover/Click |
Nov22 |
220909 |
8.018 |
8.255 |
7.946 |
8.044 |
+0.073 |
47,896 |
127,720 |
-3,136 |
Hover/Click |
Dec22 |
220909 |
8.159 |
8.381 |
8.079 |
8.183 |
+0.081 |
31,839 |
67,981 |
-1,060 |
Hover/Click |
Jan23 |
220909 |
8.266 |
8.471 |
8.174 |
8.278 |
+0.082 |
33,810 |
87,159 |
+347 |
Hover/Click |
Feb23 |
220909 |
8.021 |
8.164 |
7.893 |
7.989 |
+0.079 |
14,815 |
41,021 |
-50 |
Hover/Click |
Mar23 |
220909 |
6.934 |
7.090 |
6.814 |
6.953 |
+0.080 |
15,429 |
66,842 |
+978 |
Hover/Click |
Apr23 |
220909 |
5.480 |
5.669 |
5.392 |
5.469 |
+0.070 |
16,179 |
72,387 |
+764 |
Hover/Click |
May23 |
220909 |
5.389 |
5.518 |
5.245 |
5.319 |
+0.072 |
9,629 |
78,270 |
+380 |
Hover/Click |
Jun23 |
220909 |
5.420 |
5.563 |
5.298 |
5.366 |
+0.069 |
4,629 |
24,658 |
+88 |
Hover/Click |
Jul23 |
220909 |
5.495 |
5.620 |
5.345 |
5.417 |
+0.066 |
3,048 |
25,048 |
-14 |
Hover/Click |
Aug23 |
220909 |
5.463 |
5.633 |
5.367 |
5.430 |
+0.064 |
3,004 |
20,173 |
+158 |
Hover/Click |
Sep23 |
220909 |
5.472 |
5.644 |
5.343 |
5.413 |
+0.063 |
4,192 |
23,310 |
+390 |
Hover/Click |
Oct23 |
220909 |
5.556 |
5.704 |
5.407 |
5.477 |
+0.062 |
7,402 |
54,060 |
+606 |
Hover/Click |
Nov23 |
220909 |
5.711 |
5.898 |
5.608 |
5.658 |
+0.061 |
2,044 |
16,186 |
+408 |
Hover/Click |
Dec23 |
220909 |
5.938 |
6.154 |
5.842 |
5.897 |
+0.062 |
1,720 |
12,873 |
+56 |
Hover/Click |
Jan24 |
220909 |
6.127 |
6.312 |
5.989 |
6.046 |
+0.064 |
2,850 |
20,023 |
+304 |
Hover/Click |
Total Volume and Open Interest |
335,704 |
981,299 |
-3,343 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Nov22 |
220909 |
88.62 |
93.12 |
88.60 |
92.84 |
+3.69 |
300,200 |
351,728 |
-11,070 |
Hover/Click |
Dec22 |
220909 |
87.74 |
91.98 |
87.64 |
91.71 |
+3.46 |
313,352 |
334,936 |
+2,904 |
Hover/Click |
Jan23 |
220909 |
86.70 |
90.69 |
86.60 |
90.42 |
+3.20 |
120,057 |
152,955 |
+3,164 |
Hover/Click |
Feb23 |
220909 |
85.73 |
89.57 |
85.73 |
89.33 |
+3.09 |
73,839 |
96,268 |
+4,906 |
Hover/Click |
Mar23 |
220909 |
84.72 |
88.56 |
84.72 |
88.36 |
+3.04 |
64,108 |
76,647 |
-3,083 |
Hover/Click |
Apr23 |
220909 |
83.91 |
87.64 |
83.91 |
87.48 |
+2.98 |
20,418 |
44,332 |
+1,020 |
Hover/Click |
May23 |
220909 |
83.81 |
86.83 |
83.70 |
86.70 |
+2.92 |
18,206 |
63,982 |
+2,966 |
Hover/Click |
Jun23 |
220909 |
82.75 |
86.10 |
82.67 |
85.98 |
+2.88 |
59,813 |
155,203 |
+4,648 |
Hover/Click |
Jul23 |
220909 |
82.84 |
85.48 |
82.84 |
85.37 |
+2.84 |
5,775 |
43,463 |
-303 |
Hover/Click |
Aug23 |
220909 |
83.54 |
84.75 |
83.54 |
84.75 |
+2.80 |
3,419 |
25,879 |
-344 |
Hover/Click |
Sep23 |
220909 |
82.98 |
84.14 |
82.98 |
84.14 |
+2.76 |
9,553 |
34,903 |
-1,584 |
Hover/Click |
Oct23 |
220909 |
83.58 |
83.58 |
83.58 |
83.58 |
+2.73 |
2,067 |
23,869 |
-46 |
Hover/Click |
Nov23 |
220909 |
83.06 |
83.06 |
83.06 |
83.06 |
+2.69 |
2,112 |
18,289 |
+601 |
Hover/Click |
Dec23 |
220909 |
79.60 |
82.60 |
79.51 |
82.52 |
+2.66 |
43,823 |
149,546 |
-2,789 |
Hover/Click |
Total Volume and Open Interest |
1,059,425 |
1,789,542 |
+1,434 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Sep22 |
220909 |
1079.25 |
1093.00 |
1065.00 |
1085.00 |
+10.00 |
19,955 |
27,861 |
-10,621 |
Hover/Click |
Oct22 |
220909 |
1038.75 |
1066.75 |
1036.25 |
1059.75 |
+21.50 |
65,439 |
114,037 |
+1,551 |
Hover/Click |
Nov22 |
220909 |
1001.00 |
1030.75 |
999.00 |
1023.25 |
+21.75 |
43,457 |
62,061 |
-666 |
Hover/Click |
Dec22 |
220909 |
960.25 |
991.50 |
958.75 |
983.75 |
+22.00 |
51,166 |
70,939 |
-808 |
Hover/Click |
Jan23 |
220909 |
940.75 |
970.75 |
938.00 |
963.25 |
+22.25 |
17,570 |
47,704 |
+536 |
Hover/Click |
Feb23 |
220909 |
921.75 |
949.75 |
918.00 |
942.50 |
+22.25 |
10,875 |
23,133 |
-274 |
Hover/Click |
Mar23 |
220909 |
898.00 |
929.00 |
897.25 |
921.75 |
+22.00 |
9,736 |
23,435 |
-649 |
Hover/Click |
Apr23 |
220909 |
879.50 |
910.00 |
878.25 |
902.50 |
+21.25 |
3,784 |
19,024 |
-99 |
Hover/Click |
May23 |
220909 |
868.50 |
898.25 |
868.50 |
891.00 |
+20.75 |
2,549 |
11,270 |
+295 |
Hover/Click |
Jun23 |
220909 |
858.00 |
888.00 |
855.75 |
881.00 |
+20.25 |
7,319 |
23,862 |
+1,136 |
Hover/Click |
Total Volume and Open Interest |
241,265 |
485,139 |
-8,487 |
|
Ethanol(CBOT) |
Oct22 |
220909 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Nov22 |
220909 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Dec22 |
220909 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jan23 |
220909 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Feb23 |
220909 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Mar23 |
220909 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Apr23 |
220909 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
May23 |
220909 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Oct22 |
220909 |
83.02 |
87.20 |
82.93 |
86.79 |
+3.25 |
26,685 |
40,281 |
-5,849 |
Hover/Click |
Nov22 |
220909 |
82.57 |
86.65 |
82.57 |
86.36 |
+3.29 |
45,443 |
48,197 |
+594 |
Hover/Click |
Dec22 |
220909 |
82.68 |
85.97 |
82.48 |
85.75 |
+3.29 |
50,415 |
106,841 |
+865 |
Hover/Click |
Jan23 |
220909 |
83.02 |
85.14 |
82.92 |
85.05 |
+3.25 |
21,294 |
25,771 |
+1,982 |
Hover/Click |
Feb23 |
220909 |
82.24 |
84.37 |
82.15 |
84.33 |
+3.19 |
12,160 |
14,744 |
+3,304 |
Hover/Click |
Mar23 |
220909 |
82.36 |
83.65 |
82.28 |
83.60 |
+3.14 |
5,972 |
15,153 |
+643 |
Hover/Click |
Apr23 |
220909 |
81.63 |
82.94 |
81.63 |
82.89 |
+3.09 |
2,404 |
6,961 |
+427 |
Hover/Click |
May23 |
220909 |
82.12 |
82.27 |
82.12 |
82.21 |
+3.04 |
771 |
4,834 |
-66 |
Hover/Click |
Jun23 |
220909 |
79.77 |
81.57 |
79.77 |
81.52 |
+3.00 |
8,734 |
44,424 |
+1,640 |
Hover/Click |
Jul23 |
220909 |
80.85 |
80.85 |
80.85 |
80.85 |
+2.96 |
568 |
4,430 |
+68 |
Hover/Click |
Aug23 |
220909 |
80.18 |
80.18 |
80.18 |
80.18 |
+2.93 |
349 |
3,294 |
+65 |
Hover/Click |
Sep23 |
220909 |
79.55 |
79.55 |
79.55 |
79.55 |
+2.90 |
545 |
7,274 |
+177 |
Hover/Click |
Oct23 |
220909 |
78.95 |
78.95 |
78.95 |
78.95 |
+2.87 |
107 |
2,619 |
+35 |
Hover/Click |
Nov23 |
220909 |
78.38 |
78.38 |
78.38 |
78.38 |
+2.84 |
216 |
5,425 |
+28 |
Hover/Click |
Dec23 |
220909 |
76.15 |
77.82 |
76.15 |
77.82 |
+2.81 |
3,399 |
45,338 |
-95 |
Hover/Click |
Jan24 |
220909 |
77.21 |
77.21 |
77.21 |
77.21 |
+2.77 |
80 |
3,454 |
-3 |
Hover/Click |
Total Volume and Open Interest |
180,737 |
426,122 |
+3,713 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep22 |
220909 |
109.540 |
109.550 |
108.350 |
108.997 |
-0.715 |
40,293 |
57,880 |
-537 |
Hover/Click |
Dec22 |
220909 |
109.290 |
109.290 |
108.100 |
108.732 |
-0.725 |
1,994 |
3,835 |
+735 |
Hover/Click |
Mar23 |
220909 |
108.485 |
108.485 |
108.380 |
108.393 |
-0.720 |
37 |
156 |
+11 |
Hover/Click |
Total Volume and Open Interest |
42,324 |
61,871 |
+209 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep22 |
220909 |
67.50 |
68.78 |
67.49 |
68.41 |
+0.94 |
96,714 |
173,101 |
+2,647 |
Hover/Click |
Dec22 |
220909 |
67.61 |
68.89 |
67.61 |
68.53 |
+0.94 |
6,324 |
10,814 |
+3,267 |
Hover/Click |
Mar23 |
220909 |
68.34 |
68.85 |
68.34 |
68.66 |
+0.96 |
6 |
46 |
+1 |
Hover/Click |
Total Volume and Open Interest |
103,104 |
184,142 |
+5,910 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep22 |
220909 |
115.02 |
116.49 |
115.01 |
115.91 |
+0.92 |
128,490 |
251,392 |
-9,649 |
Hover/Click |
Dec22 |
220909 |
115.26 |
116.68 |
115.26 |
116.10 |
+0.92 |
16,454 |
27,161 |
+8,133 |
Hover/Click |
Mar23 |
220909 |
116.28 |
116.28 |
116.28 |
116.28 |
+0.95 |
6 |
491 |
+3 |
Hover/Click |
Total Volume and Open Interest |
145,177 |
279,472 |
-1,465 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep22 |
220909 |
76.37 |
77.02 |
76.37 |
76.73 |
+0.40 |
94,980 |
138,128 |
-4,309 |
Hover/Click |
Dec22 |
220909 |
76.36 |
76.99 |
76.36 |
76.72 |
+0.40 |
11,585 |
19,628 |
+2,882 |
Hover/Click |
Mar23 |
220909 |
76.63 |
76.79 |
76.63 |
76.78 |
+0.42 |
243 |
1,163 |
+159 |
Hover/Click |
Jun23 |
220909 |
76.69 |
76.82 |
76.69 |
76.82 |
+0.44 |
42 |
203 |
+27 |
Hover/Click |
Total Volume and Open Interest |
107,371 |
159,425 |
-1,142 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep22 |
220909 |
69.43 |
70.71 |
69.43 |
70.12 |
+0.64 |
268,813 |
245,848 |
-7,831 |
Hover/Click |
Dec22 |
220909 |
70.06 |
71.36 |
70.06 |
70.76 |
+0.63 |
17,770 |
29,805 |
+5,006 |
Hover/Click |
Mar23 |
220909 |
71.00 |
72.07 |
71.00 |
71.56 |
+0.66 |
74 |
1,147 |
+58 |
Hover/Click |
Total Volume and Open Interest |
288,247 |
278,426 |
-2,840 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep22 |
220909 |
103.11 |
104.80 |
103.10 |
104.14 |
+1.15 |
26,344 |
45,412 |
-283 |
Hover/Click |
Dec22 |
220909 |
103.90 |
105.58 |
103.90 |
104.91 |
+1.15 |
4,609 |
4,580 |
+2,217 |
Hover/Click |
Mar23 |
220909 |
104.70 |
106.30 |
104.70 |
105.69 |
+1.14 |
0 |
168 |
+0 |
Hover/Click |
Total Volume and Open Interest |
30,953 |
50,160 |
+1,934 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep22 |
220909 |
100.00 |
101.18 |
100.00 |
100.48 |
+0.51 |
304,998 |
642,846 |
-29,474 |
Hover/Click |
Dec22 |
220909 |
100.66 |
101.80 |
100.66 |
101.12 |
+0.53 |
70,188 |
62,797 |
+30,767 |
Hover/Click |
Mar23 |
220909 |
101.27 |
102.36 |
101.27 |
101.74 |
+0.54 |
1,788 |
5,660 |
+632 |
Hover/Click |
Total Volume and Open Interest |
378,377 |
722,656 |
+978 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Sep22 |
220909 |
500.00 |
502.75 |
500.00 |
502.13 |
+1.88 |
52,783 |
192,912 |
-2,792 |
Hover/Click |
Dec22 |
220909 |
491.75 |
494.25 |
491.75 |
493.75 |
+2.00 |
4,945 |
6,773 |
+3,319 |
Hover/Click |
Total Volume and Open Interest |
57,728 |
199,688 |
+527 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Oct22 |
220909 |
190.60 |
193.40 |
190.60 |
192.90 |
+2.00 |
5,066 |
49,760 |
+843 |
|
Nov22 |
220909 |
190.60 |
191.70 |
190.60 |
191.65 |
+2.05 |
46 |
332 |
+6 |
|
Dec22 |
220909 |
190.40 |
190.40 |
190.40 |
190.40 |
+1.95 |
0 |
762 |
+0 |
Hover/Click |
Jan23 |
220909 |
189.15 |
189.15 |
189.15 |
189.15 |
+2.00 |
|
|
|
|
Total Volume and Open Interest |
5,112 |
50,854 |
+849 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep22 |
220909 |
133~130 |
134~100 |
133~090 |
133~150 |
-0~110 |
3,786 |
38,919 |
-1,216 |
Hover/Click |
Dec22 |
220909 |
132~260 |
133~300 |
132~220 |
132~300 |
-0~110 |
255,549 |
1,175,567 |
+6,375 |
Hover/Click |
Mar23 |
220909 |
133~190 |
133~190 |
132~250 |
132~270 |
-0~110 |
8 |
18 |
+5 |
Hover/Click |
Total Volume and Open Interest |
259,343 |
1,214,504 |
+5,164 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220909 |
115~245 |
116~105 |
115~215 |
115~235 |
-0~075 |
13,056 |
31,925 |
-917 |
Hover/Click |
Dec22 |
220909 |
115~250 |
116~110 |
115~215 |
115~235 |
-0~075 |
1,438,427 |
3,569,399 |
+56,267 |
Hover/Click |
Mar23 |
220909 |
116~280 |
116~280 |
116~020 |
116~025 |
-0~075 |
6 |
27 |
+6 |
Hover/Click |
Total Volume and Open Interest |
1,451,489 |
3,601,351 |
+55,356 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220909 |
110~144 |
110~190 |
110~054 |
110~060 |
-0~072 |
7,696 |
20,857 |
-6,263 |
Hover/Click |
Dec22 |
220909 |
110~082 |
110~196 |
110~036 |
110~044 |
-0~074 |
769,115 |
3,992,453 |
+10,268 |
Hover/Click |
Mar23 |
220909 |
110~080 |
110~080 |
110~080 |
110~080 |
-0~074 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
776,811 |
4,013,314 |
+4,005 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220909 |
104~037 |
104~071 |
104~006 |
104~010 |
-0~041 |
7,502 |
26,362 |
-8,682 |
Hover/Click |
Dec22 |
220909 |
104~007 |
104~044 |
103~291 |
103~292 |
-0~045 |
415,528 |
1,936,856 |
+17,484 |
Hover/Click |
Mar23 |
220909 |
103~310 |
103~310 |
103~310 |
103~310 |
-0~045 |
0 |
11 |
+0 |
Hover/Click |
Total Volume and Open Interest |
423,030 |
1,963,229 |
+8,802 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Sep22 |
220909 |
96.573 |
96.600 |
96.570 |
96.582 |
+0.015 |
128,934 |
1,108,336 |
-2,332 |
|
Dec22 |
220909 |
95.840 |
95.875 |
95.790 |
95.795 |
-0.050 |
172,469 |
1,681,028 |
-4,006 |
|
Mar23 |
220909 |
95.840 |
95.880 |
95.770 |
95.780 |
-0.070 |
113,295 |
1,048,770 |
-2,641 |
|
Jun23 |
220909 |
95.900 |
95.950 |
95.830 |
95.835 |
-0.070 |
83,919 |
805,145 |
+3,088 |
|
Sep23 |
220909 |
96.055 |
96.125 |
95.990 |
95.990 |
-0.080 |
67,516 |
795,428 |
+13,326 |
|
Dec23 |
220909 |
96.220 |
96.300 |
96.170 |
96.175 |
-0.065 |
88,485 |
922,866 |
-10,839 |
|
Mar24 |
220909 |
96.405 |
96.485 |
96.360 |
96.365 |
-0.060 |
49,677 |
437,692 |
-4,434 |
|
Jun24 |
220909 |
96.540 |
96.625 |
96.500 |
96.510 |
-0.055 |
31,422 |
404,162 |
-1,016 |
|
Sep24 |
220909 |
96.630 |
96.715 |
96.595 |
96.600 |
-0.055 |
31,620 |
424,238 |
-123 |
|
Dec24 |
220909 |
96.695 |
96.780 |
96.665 |
96.670 |
-0.055 |
43,121 |
656,014 |
-4,799 |
|
Mar25 |
220909 |
96.745 |
96.830 |
96.720 |
96.725 |
-0.050 |
21,152 |
225,763 |
+543 |
|
Jun25 |
220909 |
96.770 |
96.860 |
96.745 |
96.755 |
-0.045 |
21,988 |
153,599 |
+723 |
|
Sep25 |
220909 |
96.785 |
96.870 |
96.760 |
96.770 |
-0.045 |
17,942 |
122,241 |
-2,137 |
|
Dec25 |
220909 |
96.785 |
96.870 |
96.770 |
96.775 |
-0.040 |
21,501 |
164,416 |
+2,658 |
|
Mar26 |
220909 |
96.770 |
96.850 |
96.755 |
96.760 |
-0.040 |
10,331 |
74,065 |
-396 |
|
Jun26 |
220909 |
96.750 |
96.835 |
96.740 |
96.745 |
-0.035 |
11,729 |
81,927 |
-201 |
|
Sep26 |
220909 |
96.740 |
96.815 |
96.725 |
96.735 |
-0.030 |
9,874 |
104,330 |
-1,599 |
|
Dec26 |
220909 |
96.710 |
96.790 |
96.700 |
96.710 |
-0.030 |
15,467 |
69,508 |
-1,165 |
|
Total Volume and Open Interest |
992,213 |
9,552,915 |
-13,617 |
|
Ultra T-Bond(CBOT) |
Sep22 |
220909 |
144~09 |
145~08 |
144~05 |
144~20 |
-0~10 |
5,805 |
22,182 |
-2,778 |
|
Dec22 |
220909 |
143~25 |
145~09 |
143~15 |
144~12 |
-0~10 |
152,285 |
1,334,810 |
-630 |
|
Mar23 |
220909 |
144~12 |
144~12 |
144~12 |
144~12 |
-0~10 |
|
|
|
|
Total Volume and Open Interest |
158,090 |
1,356,992 |
-3,408 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep22 |
220909 |
123~285 |
124~220 |
123~285 |
123~315 |
-0~095 |
3,946 |
42,098 |
+58 |
|
Dec22 |
220909 |
123~085 |
124~020 |
123~055 |
123~090 |
-0~095 |
262,801 |
1,308,546 |
+15,805 |
|
Mar23 |
220909 |
123~090 |
123~090 |
123~090 |
123~090 |
-0~095 |
|
|
|
|
Total Volume and Open Interest |
266,747 |
1,350,644 |
+15,863 |
|
30 Day Federal Funds(CBOT) |
Sep22 |
220909 |
97.455 |
97.457 |
97.450 |
97.450 |
-0.003 |
13,257 |
191,715 |
-1,167 |
|
Oct22 |
220909 |
96.950 |
96.960 |
96.940 |
96.940 |
-0.010 |
127,303 |
334,939 |
+12,196 |
|
Nov22 |
220909 |
96.475 |
96.490 |
96.440 |
96.440 |
-0.035 |
44,380 |
275,998 |
-3,629 |
|
Dec22 |
220909 |
96.295 |
96.310 |
96.240 |
96.245 |
-0.050 |
11,165 |
108,099 |
+2,315 |
|
Jan23 |
220909 |
96.180 |
96.205 |
96.120 |
96.125 |
-0.065 |
25,692 |
189,247 |
+940 |
|
Feb23 |
220909 |
96.090 |
96.120 |
96.015 |
96.020 |
-0.080 |
20,319 |
119,587 |
+5,412 |
|
Total Volume and Open Interest |
279,690 |
1,399,800 |
+20,016 |
|
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) |
Dec22 |
220909 |
157.76 |
159.32 |
156.10 |
156.96 |
-1.56 |
75,755 |
215,855 |
-9,542 |
|
Mar23 |
220909 |
153.80 |
153.80 |
153.80 |
153.80 |
-1.56 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
87,479 |
235,342 |
-79,659 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec22 |
220909 |
143.14 |
144.48 |
142.46 |
143.57 |
+0.04 |
728,108 |
1,390,860 |
-44,655 |
Hover/Click |
Mar23 |
220909 |
141.70 |
142.30 |
141.40 |
142.30 |
-0.65 |
2 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
797,661 |
1,520,549 |
-480,838 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec22 |
220909 |
121.69 |
122.46 |
121.28 |
122.03 |
+0.16 |
598,799 |
1,657,199 |
-32,145 |
Hover/Click |
Mar23 |
220909 |
120.06 |
120.06 |
120.06 |
120.06 |
+0.16 |
87 |
117 |
+117 |
Hover/Click |
Total Volume and Open Interest |
705,544 |
1,818,781 |
-430,347 |
|
Euro-Schatz(EUREX) |
Dec22 |
220909 |
107.75 |
108.04 |
107.67 |
107.90 |
+0.03 |
680,572 |
2,488,162 |
-11,032 |
|
Mar23 |
220909 |
108.15 |
108.15 |
108.15 |
108.15 |
+0.03 |
|
|
|
|
Total Volume and Open Interest |
793,749 |
2,689,773 |
-757,152 |
|
3-Mth Euribor(EUREX) |
Sep22 |
220909 |
98.965 |
98.965 |
98.965 |
98.965 |
-0.015 |
0 |
1,041 |
-20 |
|
Dec22 |
220909 |
97.970 |
97.970 |
97.970 |
97.970 |
-0.050 |
0 |
243 |
+0 |
|
Mar23 |
220909 |
97.630 |
97.630 |
97.630 |
97.630 |
-0.035 |
0 |
210 |
+0 |
|
Total Volume and Open Interest |
0 |
2,935 |
-20 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep22 |
220909 |
106~31 |
106~31 |
106~21 |
106~21 |
+0~15 |
39 |
15,847 |
-59 |
Hover/Click |
Dec22 |
220909 |
104~31 |
106~08 |
104~25 |
105~13 |
+0~15 |
301,765 |
651,595 |
+74 |
Hover/Click |
Total Volume and Open Interest |
301,804 |
667,442 |
+15 |
|
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 |
220909 |
98.950 |
98.975 |
98.940 |
98.965 |
-0.010 |
176,007 |
566,789 |
-151 |
|
Dec22 |
220909 |
97.985 |
98.010 |
97.905 |
97.965 |
-0.050 |
158,155 |
840,250 |
-12,699 |
|
Mar23 |
220909 |
97.625 |
97.670 |
97.540 |
97.620 |
-0.045 |
126,873 |
742,970 |
-2,060 |
|
Total Volume and Open Interest |
1,097,166 |
4,918,911 |
-33,820 |
|
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 |
220909 |
96.70 |
96.72 |
96.65 |
96.68 |
-0.04 |
36,062 |
236,457 |
+1,735 |
|
Mar23 |
220909 |
96.35 |
96.36 |
96.27 |
96.32 |
-0.04 |
17,765 |
137,087 |
+2,682 |
|
Jun23 |
220909 |
96.26 |
96.28 |
96.17 |
96.24 |
-0.03 |
11,339 |
108,169 |
+2,365 |
|
Sep23 |
220909 |
96.25 |
96.30 |
96.18 |
96.25 |
-0.01 |
11,552 |
112,833 |
-303 |
|
Dec23 |
220909 |
96.25 |
96.31 |
96.19 |
96.27 |
+0.01 |
7,249 |
89,279 |
-838 |
|
Mar24 |
220909 |
96.28 |
96.35 |
96.24 |
96.32 |
+0.02 |
5,327 |
66,723 |
+76 |
|
Jun24 |
220909 |
96.31 |
96.39 |
96.28 |
96.37 |
+0.03 |
4,495 |
61,977 |
-94 |
|
Sep24 |
220909 |
96.33 |
96.41 |
96.31 |
96.39 |
+0.03 |
3,254 |
7,393 |
+2,109 |
|
Dec24 |
220909 |
96.35 |
96.40 |
96.35 |
96.40 |
unch |
0 |
183 |
+0 |
|
Total Volume and Open Interest |
110,878 |
972,021 |
-2,346 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep22 |
220909 |
96.42 |
96.46 |
96.35 |
96.43 |
unch |
153,058 |
1,024,067 |
+2,700 |
|
Dec22 |
220909 |
96.39 |
96.43 |
96.31 |
96.40 |
unch |
11,431 |
17,390 |
+10,251 |
|
Total Volume and Open Interest |
164,489 |
1,041,457 |
+12,951 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep22 |
220909 |
96.85 |
96.90 |
96.78 |
96.83 |
-0.02 |
164,251 |
809,399 |
-5,964 |
|
Dec22 |
220909 |
96.79 |
96.82 |
96.69 |
96.75 |
-0.02 |
13,735 |
26,471 |
+12,864 |
|
Total Volume and Open Interest |
177,986 |
835,870 |
+6,900 |
|
Gold(CMX) |
Weekly |
Monthly |
Oct22 |
220909 |
1710.2 |
1730.5 |
1710.0 |
1718.8 |
+8.2 |
7,514 |
42,376 |
-327 |
Hover/Click |
Dec22 |
220909 |
1719.6 |
1740.5 |
1719.4 |
1728.6 |
+8.4 |
173,624 |
377,245 |
-2,028 |
Hover/Click |
Feb23 |
220909 |
1732.9 |
1752.1 |
1732.9 |
1741.1 |
+8.6 |
4,083 |
29,282 |
+882 |
Hover/Click |
Apr23 |
220909 |
1750.0 |
1764.0 |
1746.5 |
1753.4 |
+8.7 |
524 |
6,355 |
-276 |
Hover/Click |
Jun23 |
220909 |
1765.0 |
1774.6 |
1758.8 |
1765.6 |
+8.8 |
831 |
4,827 |
-35 |
Hover/Click |
Aug23 |
220909 |
1786.2 |
1786.2 |
1774.0 |
1777.7 |
+9.0 |
124 |
1,162 |
+18 |
Hover/Click |
Oct23 |
220909 |
1789.6 |
1789.6 |
1789.6 |
1789.6 |
+9.1 |
18 |
68 |
+15 |
Hover/Click |
Dec23 |
220909 |
1805.7 |
1805.8 |
1801.0 |
1801.0 |
+9.1 |
117 |
1,032 |
+10 |
Hover/Click |
Feb24 |
220909 |
1812.0 |
1812.0 |
1812.0 |
1812.0 |
+9.1 |
|
|
|
Hover/Click |
Apr24 |
220909 |
1821.0 |
1821.0 |
1821.0 |
1821.0 |
+9.1 |
|
|
|
Hover/Click |
Jun24 |
220909 |
1829.9 |
1829.9 |
1829.9 |
1829.9 |
+9.1 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
187,486 |
464,269 |
-1,639 |
|
Silver(CMX) |
Weekly |
Monthly |
Sep22 |
220909 |
1835.5 |
1867.0 |
1835.5 |
1865.8 |
+32.8 |
60 |
318 |
-32 |
Hover/Click |
Dec22 |
220909 |
1845.0 |
1886.0 |
1844.5 |
1876.7 |
+32.5 |
49,635 |
124,830 |
-838 |
Hover/Click |
Mar23 |
220909 |
1859.0 |
1898.0 |
1859.0 |
1890.1 |
+32.7 |
1,211 |
8,763 |
+195 |
Hover/Click |
May23 |
220909 |
1903.5 |
1903.5 |
1874.0 |
1901.9 |
+33.5 |
342 |
1,494 |
+16 |
Hover/Click |
Jul23 |
220909 |
1913.4 |
1913.4 |
1913.4 |
1913.4 |
+34.3 |
70 |
205 |
-7 |
Hover/Click |
Sep23 |
220909 |
1925.4 |
1925.4 |
1925.4 |
1925.4 |
+34.3 |
47 |
78 |
-3 |
Hover/Click |
Dec23 |
220909 |
1944.9 |
1944.9 |
1944.9 |
1944.9 |
+34.3 |
17 |
210 |
-1 |
Hover/Click |
Total Volume and Open Interest |
51,749 |
137,691 |
-609 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct22 |
220909 |
868.8 |
882.6 |
865.8 |
876.9 |
+10.5 |
17,245 |
55,365 |
-3,138 |
Hover/Click |
Jan23 |
220909 |
869.5 |
882.4 |
865.6 |
877.5 |
+11.0 |
3,505 |
21,152 |
+1,453 |
Hover/Click |
Apr23 |
220909 |
877.6 |
883.0 |
877.2 |
881.4 |
+11.1 |
43 |
383 |
+20 |
Hover/Click |
Jul23 |
220909 |
887.4 |
887.4 |
887.4 |
887.4 |
+11.1 |
0 |
45 |
+0 |
Hover/Click |
Total Volume and Open Interest |
20,793 |
76,945 |
-1,665 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep22 |
220909 |
2162.70 |
2162.70 |
2162.70 |
2162.70 |
+30.70 |
2 |
23 |
-5 |
Hover/Click |
Dec22 |
220909 |
2136.00 |
2189.00 |
2095.00 |
2177.60 |
+30.60 |
1,495 |
5,953 |
-52 |
Hover/Click |
Mar23 |
220909 |
2171.50 |
2191.50 |
2152.50 |
2183.80 |
+30.30 |
20 |
43 |
+13 |
Hover/Click |
Total Volume and Open Interest |
1,517 |
6,021 |
-44 |
|
Copper(CMX) |
Weekly |
Monthly |
Sep22 |
220909 |
357.90 |
363.25 |
355.90 |
358.10 |
+4.50 |
668 |
2,973 |
-354 |
Hover/Click |
Dec22 |
220909 |
355.20 |
362.85 |
353.65 |
356.80 |
+4.10 |
63,539 |
110,991 |
+1,039 |
Hover/Click |
Mar23 |
220909 |
354.85 |
361.80 |
353.00 |
356.15 |
+3.95 |
4,311 |
29,349 |
+55 |
Hover/Click |
May23 |
220909 |
358.80 |
360.90 |
353.15 |
355.80 |
+4.05 |
1,840 |
6,872 |
+59 |
Hover/Click |
Jul23 |
220909 |
353.20 |
355.45 |
353.20 |
355.45 |
+4.05 |
517 |
999 |
+6 |
Hover/Click |
Total Volume and Open Interest |
71,573 |
161,140 |
+889 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep22 |
220909 |
31807 |
32233 |
31769 |
32164 |
+398 |
142,785 |
72,942 |
-2,242 |
Hover/Click |
Dec22 |
220909 |
31896 |
32333 |
31864 |
32265 |
+404 |
5,506 |
2,311 |
+792 |
Hover/Click |
Mar23 |
220909 |
32384 |
32384 |
32384 |
32384 |
+390 |
1 |
15 |
+1 |
Hover/Click |
Jun23 |
220909 |
32515 |
32515 |
32515 |
32515 |
+398 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
148,292 |
75,277 |
-1,449 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep22 |
220909 |
4010.25 |
4077.25 |
4005.75 |
4067.25 |
+61.75 |
1,956,209 |
2,185,480 |
+1,590 |
Hover/Click |
Dec22 |
220909 |
4026.50 |
4095.00 |
4022.50 |
4085.50 |
+63.25 |
88,602 |
146,132 |
+28,381 |
Hover/Click |
Mar23 |
220909 |
4051.00 |
4122.00 |
4051.00 |
4114.25 |
+64.50 |
574 |
8,839 |
+105 |
Hover/Click |
Jun23 |
220909 |
4112.75 |
4143.25 |
4112.75 |
4143.25 |
+66.50 |
122 |
1,767 |
+117 |
Hover/Click |
Total Volume and Open Interest |
2,045,507 |
2,344,483 |
+30,193 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep22 |
220909 |
12345.25 |
12613.75 |
12329.50 |
12592.50 |
+270.75 |
677,159 |
271,314 |
-7,614 |
Hover/Click |
Dec22 |
220909 |
12419.25 |
12691.25 |
12405.00 |
12670.25 |
+273.00 |
9,357 |
9,785 |
+2,217 |
Hover/Click |
Mar23 |
220909 |
12530.00 |
12791.00 |
12530.00 |
12777.75 |
+273.00 |
47 |
270 |
+21 |
Hover/Click |
Total Volume and Open Interest |
686,563 |
281,378 |
-5,376 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep22 |
220909 |
2453.70 |
2502.00 |
2452.40 |
2497.70 |
+44.20 |
9,494 |
51,597 |
-256 |
Hover/Click |
Dec22 |
220909 |
2460.90 |
2508.40 |
2458.90 |
2505.70 |
+46.40 |
355 |
313 |
+279 |
Hover/Click |
Mar23 |
220909 |
2507.30 |
2507.30 |
2507.30 |
2507.30 |
+43.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
9,849 |
51,910 |
+23 |
|
Volatility Index(CBOE) |
Sep22 |
220909 |
24.25 |
24.33 |
23.55 |
23.95 |
-0.37 |
71,958 |
96,849 |
-7,251 |
|
Oct22 |
220909 |
25.69 |
25.72 |
25.12 |
25.59 |
-0.14 |
48,570 |
103,567 |
+4,885 |
|
Nov22 |
220909 |
26.37 |
26.38 |
25.90 |
26.29 |
-0.10 |
19,461 |
34,698 |
-448 |
|
Dec22 |
220909 |
26.61 |
26.62 |
26.21 |
26.55 |
-0.13 |
9,532 |
45,018 |
+863 |
|
Total Volume and Open Interest |
162,577 |
326,486 |
+10 |
|
S & P 600(CME) |
Sep22 |
220909 |
1193.90 |
1193.90 |
1193.90 |
1193.90 |
+22.70 |
|
|
|
|
Dec22 |
220909 |
1196.90 |
1196.90 |
1196.90 |
1196.90 |
+22.70 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep22 |
220909 |
1846.60 |
1885.00 |
1844.80 |
1882.90 |
+37.20 |
231,093 |
529,425 |
-5,107 |
Hover/Click |
Dec22 |
220909 |
1853.40 |
1891.90 |
1851.00 |
1889.80 |
+38.10 |
4,076 |
9,379 |
+1,654 |
Hover/Click |
Mar23 |
220909 |
1867.00 |
1901.00 |
1867.00 |
1898.10 |
+36.70 |
1 |
11 |
+1 |
Hover/Click |
Total Volume and Open Interest |
235,170 |
538,815 |
-3,452 |
|
Nikkei 225(CME) |
Dec22 |
220909 |
27925 |
28250 |
27895 |
28240 |
+330 |
6,390 |
11,618 |
+2,089 |
|
Mar23 |
220909 |
28175 |
28175 |
28175 |
28175 |
+300 |
|
|
|
|
Total Volume and Open Interest |
13,444 |
18,374 |
+34 |
|
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 |
220909 |
27960 |
28065 |
27860 |
28000 |
+190 |
339,853 |
181,711 |
+36,389 |
|
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 |
220909 |
27960 |
28060 |
27860 |
28000 |
+190 |
22,207 |
191,976 |
+42,194 |
|
Mar23 |
220909 |
27940 |
27990 |
27800 |
27930 |
+200 |
29 |
8,693 |
+23 |
|
Total Volume and Open Interest |
50,735 |
339,917 |
-29,578 |
|
Nikkei 225(CME) Yen |
Sep22 |
220908 |
27720 |
28120 |
27705 |
28095 |
+385 |
59,418 |
44,570 |
-16,869 |
|
Dec22 |
220909 |
27885 |
28205 |
27855 |
28195 |
+330 |
28,066 |
39,379 |
+6,168 |
|
Mar23 |
220909 |
28130 |
28130 |
28130 |
28130 |
+315 |
|
|
|
|
Total Volume and Open Interest |
60,526 |
64,739 |
-13,042 |
|
Nikkei 225(CME) e-Mini Yen |
Sep22 |
220908 |
28095 |
28095 |
28095 |
28095 |
+385 |
|
|
|
|
Dec22 |
220909 |
28190 |
28200 |
28190 |
28200 |
+330 |
3 |
1 |
+1 |
|
Mar23 |
220909 |
28130 |
28130 |
28130 |
28130 |
+310 |
|
|
|
|
Total Volume and Open Interest |
3 |
1 |
+1 |
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Sep22 |
220909 |
6126.0 |
6242.5 |
6118.0 |
6212.5 |
+87.0 |
51,264 |
233,805 |
-2,477 |
|
Oct22 |
220909 |
6117.5 |
6238.0 |
6117.5 |
6208.0 |
+87.5 |
53 |
509 |
+295 |
|
Nov22 |
220909 |
6208.5 |
6208.5 |
6208.5 |
6208.5 |
+87.0 |
|
|
|
|
Dec22 |
220909 |
6222.0 |
6222.0 |
6206.0 |
6206.0 |
+88.0 |
111 |
14,723 |
+1 |
|
Mar23 |
220909 |
6222.5 |
6222.5 |
6222.5 |
6222.5 |
+90.5 |
0 |
9 |
+0 |
|
Jun23 |
220909 |
6122.0 |
6122.0 |
6122.0 |
6122.0 |
+91.5 |
|
|
|
|
Total Volume and Open Interest |
51,428 |
249,049 |
-2,181 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Sep22 |
220909 |
18856 |
19413 |
18722 |
19363 |
+512 |
121,354 |
129,643 |
+2,824 |
|
Oct22 |
220909 |
18880 |
19444 |
18760 |
19386 |
+504 |
2,083 |
3,914 |
+362 |
|
Nov22 |
220909 |
19419 |
19419 |
19419 |
19419 |
+513 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
125,000 |
147,353 |
+2,931 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep22 |
220909 |
12884.0 |
13137.0 |
12873.0 |
13084.0 |
+184.0 |
68,561 |
110,738 |
-4,397 |
|
Dec22 |
220909 |
12925.0 |
13155.0 |
12903.0 |
13104.0 |
+186.0 |
991 |
2,748 |
+542 |
|
Mar23 |
220909 |
13013.0 |
13213.0 |
13013.0 |
13170.0 |
+187.0 |
13 |
33 |
+2 |
|
Total Volume and Open Interest |
69,565 |
113,526 |
-3,853 |
|
Mini-DAX(EUREX) |
Sep22 |
220909 |
12875.0 |
13138.0 |
12873.0 |
13084.0 |
+184.0 |
45,629 |
20,541 |
-343 |
|
Dec22 |
220909 |
12904.0 |
13154.0 |
12904.0 |
13104.0 |
+186.0 |
155 |
433 |
+61 |
|
Mar23 |
220909 |
13081.0 |
13170.0 |
13081.0 |
13170.0 |
+187.0 |
2 |
17 |
+2 |
|
Total Volume and Open Interest |
45,786 |
20,991 |
-280 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep22 |
220909 |
3506 |
3586 |
3504 |
3571 |
+59 |
1,014,166 |
4,641,361 |
-8,017 |
|
Dec22 |
220909 |
3500 |
3578 |
3497 |
3563 |
+59 |
250,907 |
635,529 |
+144,539 |
|
Mar23 |
220909 |
3510 |
3565 |
3510 |
3565 |
+59 |
12 |
9,898 |
+0 |
|
Total Volume and Open Interest |
1,265,085 |
5,297,232 |
+136,522 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep22 |
220909 |
10831 |
10947 |
10768 |
10909 |
+125 |
33,699 |
171,665 |
-2,151 |
|
Dec22 |
220909 |
10829 |
10940 |
10777 |
10907 |
+128 |
756 |
7,043 |
+495 |
|
Mar23 |
220909 |
10828 |
10828 |
10828 |
10828 |
+126 |
5 |
5 |
+5 |
|
Total Volume and Open Interest |
34,460 |
178,713 |
-1,651 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep22 |
220909 |
7259.50 |
7390.00 |
7259.50 |
7367.50 |
+102.50 |
127,155 |
608,088 |
-11,821 |
|
Dec22 |
220909 |
7276.50 |
7401.00 |
7276.50 |
7379.00 |
+102.50 |
6,894 |
19,249 |
+3,925 |
|
Mar23 |
220909 |
7380.00 |
7380.00 |
7380.00 |
7380.00 |
+102.50 |
|
|
|
|
Total Volume and Open Interest |
134,049 |
627,337 |
-7,896 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep22 |
220909 |
6842.0 |
6894.0 |
6783.0 |
6884.0 |
+39.0 |
61,004 |
267,407 |
+3,726 |
|
Dec22 |
220909 |
6847.0 |
6898.0 |
6795.0 |
6890.0 |
+39.0 |
329 |
3,545 |
+216 |
|
Mar23 |
220909 |
6823.0 |
6823.0 |
6823.0 |
6823.0 |
+39.0 |
252 |
252 |
+252 |
|
Total Volume and Open Interest |
61,662 |
271,864 |
+4,269 |
|
FTSE MIB(ISE) |
Sep22 |
220909 |
21695.00 |
22175.00 |
21650.00 |
22090.00 |
+411.00 |
17,635 |
96,508 |
-471 |
|
Dec22 |
220909 |
21605.00 |
22030.00 |
21540.00 |
21950.00 |
+428.00 |
137 |
1,595 |
+90 |
|
Mar23 |
220909 |
21952.00 |
21952.00 |
21952.00 |
21952.00 |
+428.00 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
17,772 |
98,106 |
-381 |
|
KOSPI 200(KFE) |
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 |
|
Jun23 |
220908 |
310.00 |
310.00 |
307.55 |
308.85 |
+0.25 |
51 |
11,366 |
+612 |
|
Total Volume and Open Interest |
287,672 |
425,164 |
-4,255 |
|
GSCI(CME) |
Weekly |
Monthly |
Sep22 |
220909 |
645.75 |
651.50 |
645.75 |
651.50 |
+15.55 |
63 |
1,850 |
+0 |
|
Oct22 |
220909 |
638.45 |
646.90 |
638.45 |
646.90 |
+15.60 |
53 |
119 |
+53 |
|
Nov22 |
220909 |
649.40 |
649.40 |
649.40 |
649.40 |
+20.60 |
|
|
|
|
Total Volume and Open Interest |
116 |
1,969 |
+53 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|