|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue September 13, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Sep22 |
220913 |
1556.00 |
1556.00 |
1525.00 |
1534.25 |
-15.50 |
9 |
695 |
-7 |
Hover/Click |
Nov22 |
220913 |
1486.50 |
1508.75 |
1475.75 |
1478.75 |
-9.50 |
77,088 |
310,158 |
+462 |
Hover/Click |
Jan23 |
220913 |
1490.25 |
1512.25 |
1480.75 |
1484.00 |
-8.25 |
16,785 |
93,758 |
+1,013 |
Hover/Click |
Mar23 |
220913 |
1485.00 |
1508.00 |
1480.00 |
1483.25 |
-6.75 |
10,697 |
75,191 |
-135 |
Hover/Click |
May23 |
220913 |
1485.75 |
1504.25 |
1479.25 |
1483.25 |
-4.75 |
7,103 |
58,239 |
+564 |
Hover/Click |
Jul23 |
220913 |
1479.75 |
1498.25 |
1475.25 |
1479.50 |
-3.50 |
3,887 |
43,454 |
-3 |
Hover/Click |
Aug23 |
220913 |
1455.50 |
1473.00 |
1450.75 |
1456.25 |
-2.75 |
32 |
1,643 |
+1 |
Hover/Click |
Sep23 |
220913 |
1412.50 |
1420.75 |
1403.75 |
1411.25 |
+0.50 |
27 |
1,106 |
+5 |
Hover/Click |
Nov23 |
220913 |
1389.50 |
1398.25 |
1383.25 |
1392.75 |
+1.75 |
1,940 |
27,121 |
+184 |
Hover/Click |
Jan24 |
220913 |
1389.25 |
1400.00 |
1389.25 |
1395.50 |
+2.00 |
4 |
801 |
+0 |
Hover/Click |
Mar24 |
220913 |
1388.00 |
1388.00 |
1388.00 |
1388.00 |
+2.00 |
0 |
370 |
+0 |
Hover/Click |
May24 |
220913 |
1381.50 |
1386.50 |
1377.50 |
1384.25 |
+1.75 |
0 |
942 |
+0 |
Hover/Click |
Jul24 |
220913 |
1382.00 |
1382.00 |
1382.00 |
1382.00 |
+1.50 |
0 |
122 |
+0 |
Hover/Click |
Aug24 |
220913 |
1371.50 |
1371.50 |
1371.50 |
1371.50 |
+1.50 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
117,580 |
614,509 |
+2,090 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Sep22 |
220913 |
470.90 |
471.10 |
460.00 |
462.10 |
-10.80 |
148 |
249 |
-101 |
Hover/Click |
Oct22 |
220913 |
438.70 |
441.80 |
428.40 |
428.90 |
-10.90 |
21,866 |
45,999 |
-620 |
Hover/Click |
Dec22 |
220913 |
433.90 |
437.20 |
423.40 |
423.80 |
-10.80 |
42,899 |
191,483 |
-1,686 |
Hover/Click |
Jan23 |
220913 |
429.30 |
432.70 |
420.30 |
420.60 |
-9.70 |
17,511 |
56,494 |
-589 |
Hover/Click |
Mar23 |
220913 |
423.90 |
426.60 |
414.70 |
415.10 |
-9.30 |
13,239 |
44,685 |
+2,496 |
Hover/Click |
May23 |
220913 |
419.50 |
422.30 |
412.10 |
412.40 |
-8.20 |
4,155 |
21,516 |
+302 |
Hover/Click |
Jul23 |
220913 |
417.10 |
420.60 |
411.50 |
411.90 |
-7.20 |
2,188 |
14,479 |
-215 |
Hover/Click |
Aug23 |
220913 |
414.00 |
415.70 |
407.00 |
407.30 |
-7.00 |
343 |
2,621 |
-17 |
Hover/Click |
Sep23 |
220913 |
402.80 |
408.20 |
400.70 |
400.70 |
-6.70 |
229 |
2,310 |
-9 |
Hover/Click |
Oct23 |
220913 |
395.40 |
399.10 |
392.50 |
392.50 |
-6.00 |
123 |
1,387 |
+17 |
Hover/Click |
Total Volume and Open Interest |
102,775 |
386,436 |
-412 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Sep22 |
220913 |
72.44 |
72.44 |
71.96 |
71.96 |
+0.04 |
6 |
15 |
+0 |
Hover/Click |
Oct22 |
220913 |
68.31 |
70.02 |
67.94 |
68.93 |
+0.59 |
16,011 |
48,182 |
-3,303 |
Hover/Click |
Dec22 |
220913 |
66.45 |
68.00 |
66.10 |
66.73 |
+0.24 |
45,751 |
145,944 |
+2,320 |
Hover/Click |
Jan23 |
220913 |
65.55 |
66.99 |
65.21 |
65.86 |
+0.33 |
15,401 |
58,086 |
+218 |
Hover/Click |
Mar23 |
220913 |
64.44 |
65.81 |
64.11 |
64.81 |
+0.39 |
10,685 |
49,312 |
-60 |
Hover/Click |
May23 |
220913 |
63.57 |
64.87 |
63.20 |
63.89 |
+0.40 |
4,669 |
40,510 |
+413 |
Hover/Click |
Jul23 |
220913 |
62.55 |
63.83 |
62.17 |
62.89 |
+0.43 |
3,670 |
36,771 |
-382 |
Hover/Click |
Aug23 |
220913 |
61.32 |
62.89 |
61.23 |
61.95 |
+0.41 |
425 |
2,948 |
+30 |
Hover/Click |
Sep23 |
220913 |
60.49 |
62.07 |
60.49 |
61.14 |
+0.39 |
159 |
2,323 |
+0 |
Hover/Click |
Oct23 |
220913 |
59.62 |
61.24 |
59.62 |
60.38 |
+0.35 |
221 |
1,968 |
+8 |
Hover/Click |
Total Volume and Open Interest |
97,574 |
400,207 |
-797 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov22 |
220913 |
799.9 |
816.6 |
797.1 |
801.4 |
+1.7 |
10,985 |
80,747 |
+657 |
Hover/Click |
Jan23 |
220913 |
806.5 |
823.9 |
804.4 |
809.4 |
+2.1 |
5,978 |
50,740 |
-156 |
Hover/Click |
Mar23 |
220913 |
811.2 |
830.1 |
811.2 |
816.7 |
+2.6 |
3,478 |
31,372 |
+1,063 |
Hover/Click |
May23 |
220913 |
815.8 |
830.2 |
815.8 |
817.9 |
+2.5 |
1,313 |
15,212 |
+66 |
Hover/Click |
Jul23 |
220913 |
816.6 |
831.1 |
816.6 |
819.0 |
+3.0 |
214 |
8,056 |
-65 |
Hover/Click |
Total Volume and Open Interest |
22,042 |
194,925 |
+1,576 |
|
Corn(CBOT) |
Weekly |
Monthly |
Sep22 |
220913 |
721.25 |
725.00 |
709.00 |
709.00 |
-3.25 |
1,439 |
1,683 |
-899 |
Hover/Click |
Dec22 |
220913 |
695.50 |
698.25 |
688.25 |
692.75 |
-3.25 |
107,791 |
743,320 |
-401 |
Hover/Click |
Mar23 |
220913 |
699.00 |
701.75 |
692.50 |
697.25 |
-2.25 |
30,631 |
193,345 |
+1,885 |
Hover/Click |
May23 |
220913 |
698.75 |
701.25 |
692.75 |
697.75 |
-1.25 |
16,647 |
96,246 |
-180 |
Hover/Click |
Jul23 |
220913 |
692.50 |
694.75 |
686.50 |
691.75 |
-0.75 |
21,420 |
109,731 |
+1,958 |
Hover/Click |
Sep23 |
220913 |
646.50 |
648.00 |
641.25 |
646.25 |
-1.25 |
9,043 |
47,010 |
+3,574 |
Hover/Click |
Dec23 |
220913 |
630.50 |
633.25 |
625.75 |
633.00 |
+0.75 |
7,230 |
88,174 |
+1,275 |
Hover/Click |
Mar24 |
220913 |
639.00 |
640.00 |
633.75 |
639.75 |
+0.75 |
117 |
3,634 |
+47 |
Hover/Click |
May24 |
220913 |
641.00 |
642.25 |
640.00 |
642.25 |
+0.50 |
15 |
1,110 |
+7 |
Hover/Click |
Jul24 |
220913 |
638.25 |
639.00 |
634.25 |
639.00 |
+1.00 |
57 |
939 |
+34 |
Hover/Click |
Total Volume and Open Interest |
194,469 |
1,290,062 |
+7,326 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Sep22 |
220913 |
850.00 |
850.00 |
839.00 |
842.75 |
+1.50 |
40 |
64 |
-256 |
Hover/Click |
Dec22 |
220913 |
858.00 |
876.25 |
850.50 |
860.50 |
+1.75 |
54,262 |
165,800 |
+987 |
Hover/Click |
Mar23 |
220913 |
871.75 |
890.50 |
866.75 |
876.75 |
+3.50 |
17,557 |
53,887 |
+1,586 |
Hover/Click |
May23 |
220913 |
880.25 |
898.25 |
876.50 |
886.25 |
+5.00 |
10,569 |
20,568 |
-414 |
Hover/Click |
Jul23 |
220913 |
875.00 |
890.75 |
868.75 |
880.00 |
+4.50 |
5,699 |
30,608 |
-156 |
Hover/Click |
Sep23 |
220913 |
875.50 |
892.25 |
872.50 |
882.00 |
+4.00 |
1,458 |
4,343 |
+47 |
Hover/Click |
Total Volume and Open Interest |
90,863 |
291,972 |
+2,000 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Sep22 |
220913 |
946.75 |
949.00 |
943.75 |
944.00 |
+6.75 |
10 |
38 |
-10 |
Hover/Click |
Dec22 |
220913 |
926.75 |
945.75 |
921.75 |
933.75 |
+6.75 |
16,589 |
92,321 |
+1,068 |
Hover/Click |
Mar23 |
220913 |
928.25 |
946.00 |
922.25 |
934.00 |
+6.25 |
6,601 |
31,733 |
+378 |
Hover/Click |
May23 |
220913 |
928.75 |
945.00 |
923.00 |
933.75 |
+5.75 |
2,348 |
12,680 |
+385 |
Hover/Click |
Jul23 |
220913 |
917.50 |
933.25 |
914.25 |
923.00 |
+5.25 |
1,505 |
10,402 |
+310 |
Hover/Click |
Sep23 |
220913 |
918.25 |
929.00 |
911.75 |
919.25 |
+4.00 |
193 |
2,236 |
+50 |
Hover/Click |
Dec23 |
220913 |
922.00 |
931.00 |
915.25 |
922.75 |
+3.50 |
163 |
1,061 |
+45 |
Hover/Click |
Total Volume and Open Interest |
27,419 |
150,756 |
+2,228 |
|
Wheat(MGE) |
Weekly |
Monthly |
Sep22 |
220913 |
918.25 |
918.25 |
918.25 |
918.25 |
+5.25 |
27 |
1 |
+1 |
Hover/Click |
Dec22 |
220913 |
922.50 |
940.50 |
922.00 |
931.25 |
+4.75 |
4,874 |
29,779 |
+29,779 |
Hover/Click |
Mar23 |
220913 |
934.00 |
950.75 |
932.00 |
941.75 |
+3.75 |
1,177 |
11,859 |
+11,859 |
Hover/Click |
May23 |
220913 |
942.00 |
955.50 |
942.00 |
948.00 |
+2.75 |
206 |
3,129 |
+3,129 |
Hover/Click |
Jul23 |
220913 |
944.75 |
951.50 |
942.00 |
946.00 |
+1.25 |
59 |
1,277 |
+1,277 |
Hover/Click |
Sep23 |
220913 |
919.75 |
925.00 |
912.50 |
916.75 |
+0.75 |
81 |
1,321 |
+1,321 |
Hover/Click |
Total Volume and Open Interest |
6,473 |
47,739 |
+968 |
|
Oats(CBOT) |
Weekly |
Monthly |
Sep22 |
220913 |
416.50 |
416.50 |
416.50 |
416.50 |
-8.00 |
3 |
1 |
+0 |
Hover/Click |
Dec22 |
220913 |
409.50 |
410.00 |
392.75 |
402.00 |
-8.00 |
252 |
3,092 |
+0 |
Hover/Click |
Mar23 |
220913 |
411.50 |
411.50 |
397.25 |
406.25 |
-6.25 |
48 |
418 |
+14 |
Hover/Click |
May23 |
220913 |
409.25 |
409.25 |
409.25 |
409.25 |
-6.25 |
3 |
53 |
+0 |
Hover/Click |
Total Volume and Open Interest |
312 |
3,607 |
+18 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Sep22 |
220913 |
17.50 |
17.52 |
17.50 |
17.52 |
+0.09 |
0 |
3 |
-100 |
Hover/Click |
Nov22 |
220913 |
17.69 |
17.83 |
17.60 |
17.78 |
+0.08 |
335 |
8,088 |
-23 |
Hover/Click |
Jan23 |
220913 |
17.98 |
18.04 |
17.95 |
18.04 |
+0.09 |
19 |
441 |
-1 |
Hover/Click |
Mar23 |
220913 |
18.18 |
18.30 |
18.18 |
18.23 |
+0.05 |
5 |
76 |
+5 |
Hover/Click |
Total Volume and Open Interest |
359 |
8,623 |
-119 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Oct22 |
220913 |
145.600 |
145.700 |
144.535 |
144.800 |
-0.950 |
39,172 |
99,010 |
-5,720 |
Hover/Click |
Dec22 |
220913 |
151.050 |
151.300 |
150.100 |
150.450 |
-0.900 |
30,627 |
87,826 |
+6,983 |
Hover/Click |
Feb23 |
220913 |
155.330 |
155.435 |
154.300 |
154.735 |
-0.815 |
10,115 |
51,338 |
+710 |
Hover/Click |
Apr23 |
220913 |
158.650 |
158.830 |
157.650 |
158.185 |
-0.850 |
4,673 |
36,487 |
+638 |
Hover/Click |
Jun23 |
220913 |
154.800 |
155.035 |
153.900 |
154.450 |
-0.800 |
3,465 |
15,613 |
+806 |
Hover/Click |
Aug23 |
220913 |
154.985 |
154.985 |
153.900 |
154.400 |
-0.730 |
683 |
4,709 |
+116 |
Hover/Click |
Total Volume and Open Interest |
88,930 |
297,914 |
+3,571 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Sep22 |
220913 |
181.535 |
181.735 |
178.500 |
179.450 |
-2.085 |
1,859 |
3,336 |
-535 |
Hover/Click |
Oct22 |
220913 |
183.100 |
183.130 |
179.000 |
180.535 |
-2.595 |
7,782 |
15,164 |
-1,309 |
Hover/Click |
Nov22 |
220913 |
184.900 |
184.900 |
181.000 |
182.350 |
-2.450 |
4,828 |
10,815 |
+722 |
Hover/Click |
Jan23 |
220913 |
185.550 |
185.735 |
182.700 |
183.785 |
-2.115 |
1,893 |
7,435 |
-39 |
Hover/Click |
Mar23 |
220913 |
187.785 |
188.050 |
185.400 |
186.630 |
-1.720 |
731 |
2,040 |
+145 |
Hover/Click |
Apr23 |
220913 |
190.935 |
191.035 |
188.950 |
190.080 |
-1.105 |
137 |
1,058 |
+15 |
Hover/Click |
May23 |
220913 |
193.185 |
193.235 |
191.400 |
192.100 |
-1.450 |
133 |
1,049 |
+31 |
Hover/Click |
Total Volume and Open Interest |
17,453 |
41,206 |
-914 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Oct22 |
220913 |
92.250 |
96.080 |
92.000 |
95.750 |
+3.870 |
29,244 |
57,441 |
-6,928 |
Hover/Click |
Dec22 |
220913 |
83.080 |
85.880 |
82.850 |
85.700 |
+2.920 |
26,280 |
78,881 |
+453 |
Hover/Click |
Feb23 |
220913 |
87.350 |
89.800 |
87.250 |
89.680 |
+2.480 |
6,039 |
33,207 |
+336 |
Hover/Click |
Apr23 |
220913 |
92.080 |
94.030 |
91.950 |
93.950 |
+1.950 |
3,411 |
24,260 |
+309 |
Hover/Click |
May23 |
220913 |
97.000 |
97.950 |
96.780 |
97.850 |
+0.950 |
12 |
504 |
+6 |
|
Jun23 |
220913 |
102.000 |
103.530 |
101.700 |
103.430 |
+1.580 |
1,349 |
10,259 |
+103 |
Hover/Click |
Jul23 |
220913 |
102.150 |
103.380 |
101.850 |
103.230 |
+1.330 |
250 |
2,794 |
-14 |
Hover/Click |
Aug23 |
220913 |
100.950 |
101.980 |
100.700 |
101.900 |
+1.070 |
225 |
1,379 |
+40 |
Hover/Click |
Total Volume and Open Interest |
66,882 |
210,006 |
-5,698 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Sep22 |
220913 |
19.90 |
19.94 |
19.85 |
19.93 |
+0.04 |
244 |
4,650 |
-96 |
Hover/Click |
Oct22 |
220913 |
21.75 |
22.05 |
21.41 |
21.61 |
-0.06 |
382 |
6,103 |
-8 |
Hover/Click |
Nov22 |
220913 |
22.25 |
22.40 |
21.69 |
21.77 |
-0.28 |
69 |
4,611 |
+2 |
Hover/Click |
Dec22 |
220913 |
22.35 |
22.35 |
21.71 |
21.76 |
-0.31 |
27 |
3,394 |
+12 |
Hover/Click |
Jan23 |
220913 |
21.58 |
21.63 |
21.30 |
21.40 |
-0.12 |
33 |
1,913 |
+6 |
Hover/Click |
Feb23 |
220913 |
21.37 |
21.37 |
21.01 |
21.18 |
-0.07 |
21 |
1,571 |
+19 |
Hover/Click |
Mar23 |
220913 |
21.22 |
21.25 |
21.09 |
21.18 |
+0.08 |
33 |
1,531 |
+10 |
Hover/Click |
Apr23 |
220913 |
21.14 |
21.14 |
21.09 |
21.09 |
+0.09 |
7 |
1,025 |
+6 |
Hover/Click |
May23 |
220913 |
20.91 |
20.93 |
20.91 |
20.91 |
unch |
9 |
1,030 |
+8 |
Hover/Click |
Jun23 |
220913 |
20.90 |
20.95 |
20.89 |
20.95 |
+0.14 |
20 |
885 |
+15 |
Hover/Click |
Jul23 |
220913 |
20.80 |
20.90 |
20.80 |
20.85 |
+0.12 |
4 |
467 |
+3 |
Hover/Click |
Aug23 |
220913 |
20.75 |
20.75 |
20.75 |
20.75 |
+0.09 |
3 |
409 |
+3 |
Hover/Click |
Sep23 |
220913 |
20.60 |
20.65 |
20.60 |
20.65 |
+0.15 |
3 |
387 |
+1 |
Hover/Click |
Total Volume and Open Interest |
890 |
28,447 |
+16 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Sep22 |
220913 |
2350 |
2350 |
2350 |
2350 |
-36 |
1 |
119 |
-98 |
Hover/Click |
Dec22 |
220913 |
2381 |
2385 |
2342 |
2350 |
-36 |
22,207 |
151,963 |
+998 |
Hover/Click |
Mar23 |
220913 |
2384 |
2384 |
2344 |
2351 |
-32 |
6,084 |
69,492 |
+622 |
Hover/Click |
May23 |
220913 |
2381 |
2382 |
2342 |
2348 |
-33 |
3,680 |
38,576 |
-47 |
Hover/Click |
Jul23 |
220913 |
2382 |
2382 |
2344 |
2350 |
-33 |
905 |
12,484 |
+166 |
Hover/Click |
Sep23 |
220913 |
2377 |
2377 |
2346 |
2351 |
-31 |
236 |
10,096 |
-16 |
Hover/Click |
Dec23 |
220913 |
2356 |
2356 |
2342 |
2342 |
-29 |
239 |
16,249 |
-68 |
Hover/Click |
Total Volume and Open Interest |
33,395 |
304,229 |
+1,541 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Sep22 |
220913 |
225.85 |
225.85 |
221.50 |
223.95 |
-3.80 |
13 |
123 |
+0 |
Hover/Click |
Dec22 |
220913 |
224.80 |
226.00 |
217.15 |
220.70 |
-4.05 |
16,111 |
101,995 |
+100 |
Hover/Click |
Mar23 |
220913 |
219.65 |
220.15 |
212.00 |
215.45 |
-3.75 |
4,522 |
49,270 |
-139 |
Hover/Click |
May23 |
220913 |
215.95 |
216.60 |
208.75 |
212.00 |
-3.65 |
3,077 |
23,869 |
-389 |
Hover/Click |
Jul23 |
220913 |
213.50 |
213.50 |
206.05 |
209.20 |
-3.45 |
603 |
4,923 |
+1 |
Hover/Click |
Sep23 |
220913 |
210.00 |
211.00 |
203.80 |
207.00 |
-3.30 |
228 |
6,851 |
+58 |
Hover/Click |
Total Volume and Open Interest |
24,906 |
197,040 |
-260 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Nov22 |
220913 |
172.20 |
172.20 |
167.25 |
168.35 |
-2.70 |
276 |
7,873 |
+36 |
Hover/Click |
Jan23 |
220913 |
167.10 |
167.10 |
164.45 |
165.40 |
-2.55 |
29 |
828 |
+1 |
Hover/Click |
Mar23 |
220913 |
165.35 |
165.35 |
163.70 |
164.90 |
-2.35 |
9 |
974 |
-8 |
Hover/Click |
May23 |
220913 |
163.40 |
163.40 |
163.40 |
163.40 |
-2.35 |
24 |
66 |
+0 |
Hover/Click |
Jul23 |
220913 |
163.75 |
163.75 |
163.75 |
163.75 |
-2.35 |
|
|
|
Hover/Click |
Sep23 |
220913 |
164.85 |
164.85 |
164.85 |
164.85 |
-2.35 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
342 |
9,745 |
+33 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct22 |
220913 |
18.40 |
18.59 |
18.22 |
18.38 |
+0.03 |
157,683 |
194,429 |
-32,338 |
Hover/Click |
Mar23 |
220913 |
18.00 |
18.18 |
17.85 |
17.98 |
+0.03 |
142,649 |
269,417 |
+16,053 |
Hover/Click |
May23 |
220913 |
17.52 |
17.68 |
17.36 |
17.47 |
-0.01 |
22,310 |
99,207 |
+72 |
Hover/Click |
Jul23 |
220913 |
17.31 |
17.44 |
17.13 |
17.23 |
-0.05 |
16,738 |
72,352 |
+5,018 |
Hover/Click |
Oct23 |
220913 |
17.32 |
17.46 |
17.17 |
17.27 |
-0.05 |
4,329 |
49,566 |
+536 |
Hover/Click |
Mar24 |
220913 |
17.53 |
17.66 |
17.40 |
17.47 |
-0.06 |
1,623 |
27,723 |
+141 |
Hover/Click |
May24 |
220913 |
17.07 |
17.13 |
16.88 |
16.96 |
-0.07 |
552 |
7,689 |
+57 |
Hover/Click |
Jul24 |
220913 |
16.75 |
16.79 |
16.55 |
16.63 |
-0.10 |
475 |
10,309 |
+46 |
Hover/Click |
Total Volume and Open Interest |
346,643 |
748,267 |
-10,305 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Sep22 |
220913 |
1742 |
1794 |
1725 |
1782 |
+35 |
2,066 |
884 |
-1,390 |
Hover/Click |
Dec22 |
220913 |
1830 |
1848 |
1821 |
1838 |
-5 |
13,082 |
99,800 |
-2,100 |
Hover/Click |
Mar23 |
220913 |
1826 |
1835 |
1810 |
1827 |
-3 |
7,485 |
76,469 |
+759 |
Hover/Click |
May23 |
220913 |
1810 |
1821 |
1799 |
1815 |
-2 |
3,834 |
29,621 |
+891 |
Hover/Click |
Jul23 |
220913 |
1808 |
1818 |
1799 |
1813 |
-2 |
871 |
14,961 |
+324 |
Hover/Click |
Sep23 |
220913 |
1805 |
1814 |
1796 |
1809 |
-2 |
603 |
11,416 |
-344 |
Hover/Click |
Dec23 |
220913 |
1800 |
1808 |
1790 |
1804 |
-1 |
196 |
10,244 |
-88 |
Hover/Click |
Total Volume and Open Interest |
28,300 |
248,186 |
-1,945 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Oct22 |
220913 |
615.00 |
620.30 |
598.00 |
606.30 |
-6.70 |
6,187 |
11,692 |
-2,541 |
Hover/Click |
Dec22 |
220913 |
549.20 |
558.80 |
543.30 |
547.00 |
-0.20 |
6,400 |
35,707 |
+1,599 |
Hover/Click |
Mar23 |
220913 |
516.90 |
520.40 |
510.20 |
512.40 |
-2.70 |
1,982 |
20,354 |
+522 |
Hover/Click |
May23 |
220913 |
500.70 |
504.70 |
496.80 |
499.60 |
-0.10 |
217 |
6,288 |
-18 |
Hover/Click |
Aug23 |
220913 |
493.70 |
496.40 |
489.30 |
492.00 |
+0.50 |
124 |
4,336 |
+49 |
Hover/Click |
Total Volume and Open Interest |
14,983 |
84,400 |
-354 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct22 |
220913 |
108.34 |
108.34 |
106.32 |
106.32 |
-3.89 |
8 |
72 |
+0 |
Hover/Click |
Dec22 |
220913 |
105.73 |
105.95 |
101.85 |
102.32 |
-3.39 |
12,056 |
111,380 |
-134 |
Hover/Click |
Mar23 |
220913 |
102.56 |
102.56 |
98.63 |
99.01 |
-3.36 |
4,278 |
46,299 |
-13 |
Hover/Click |
May23 |
220913 |
100.12 |
100.21 |
96.55 |
96.88 |
-3.25 |
905 |
18,042 |
+20 |
Hover/Click |
Jul23 |
220913 |
96.98 |
97.01 |
93.72 |
94.00 |
-2.91 |
379 |
12,666 |
+137 |
Hover/Click |
Oct23 |
220913 |
84.79 |
84.79 |
84.79 |
84.79 |
-2.32 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
17,926 |
210,884 |
+13 |
|
Lumber(CME) |
Weekly |
Monthly |
Sep22 |
220913 |
550.0 |
567.0 |
548.0 |
560.0 |
+5.1 |
54 |
207 |
-27 |
|
Nov22 |
220913 |
568.0 |
576.7 |
522.8 |
546.6 |
-13.2 |
211 |
2,084 |
-18 |
|
Jan23 |
220913 |
572.9 |
587.0 |
544.1 |
551.0 |
-21.9 |
26 |
165 |
-10 |
|
Mar23 |
220913 |
563.6 |
563.6 |
557.3 |
560.0 |
-23.0 |
1 |
39 |
+0 |
|
May23 |
220913 |
565.8 |
565.8 |
565.8 |
565.8 |
-23.0 |
1 |
3 |
+1 |
|
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 |
220913 |
88.09 |
89.31 |
85.06 |
87.31 |
-0.47 |
305,188 |
152,567 |
-21,619 |
Hover/Click |
Nov22 |
220913 |
87.82 |
88.90 |
84.66 |
86.89 |
-0.52 |
139,120 |
182,095 |
+8,271 |
Hover/Click |
Dec22 |
220913 |
87.10 |
88.26 |
84.10 |
86.25 |
-0.61 |
95,744 |
218,159 |
+167 |
Hover/Click |
Jan23 |
220913 |
86.48 |
87.44 |
83.45 |
85.50 |
-0.71 |
39,046 |
73,704 |
-856 |
Hover/Click |
Feb23 |
220913 |
85.54 |
86.58 |
82.79 |
84.75 |
-0.76 |
23,795 |
60,054 |
-633 |
Hover/Click |
Mar23 |
220913 |
84.87 |
85.79 |
82.08 |
84.03 |
-0.78 |
32,180 |
61,665 |
+239 |
Hover/Click |
Apr23 |
220913 |
84.10 |
85.00 |
81.44 |
83.35 |
-0.77 |
11,611 |
43,292 |
+1,984 |
Hover/Click |
May23 |
220913 |
83.34 |
84.23 |
80.98 |
82.69 |
-0.74 |
13,146 |
35,875 |
-1,442 |
Hover/Click |
Jun23 |
220913 |
82.78 |
83.51 |
80.04 |
82.03 |
-0.71 |
30,737 |
118,431 |
+272 |
Hover/Click |
Jul23 |
220913 |
81.83 |
82.76 |
79.82 |
81.38 |
-0.67 |
2,468 |
29,241 |
-469 |
Hover/Click |
Aug23 |
220913 |
81.94 |
81.94 |
79.23 |
80.73 |
-0.64 |
2,148 |
27,599 |
+81 |
Hover/Click |
Sep23 |
220913 |
81.29 |
81.29 |
78.50 |
80.13 |
-0.60 |
6,571 |
30,399 |
-358 |
Hover/Click |
Oct23 |
220913 |
79.57 |
80.22 |
78.04 |
79.57 |
-0.55 |
2,843 |
24,672 |
+907 |
Hover/Click |
Nov23 |
220913 |
78.24 |
80.07 |
77.51 |
79.03 |
-0.51 |
1,115 |
21,066 |
+137 |
Hover/Click |
Dec23 |
220913 |
78.91 |
79.56 |
76.45 |
78.51 |
-0.47 |
24,419 |
147,157 |
+885 |
Hover/Click |
Jan24 |
220913 |
78.50 |
78.50 |
76.41 |
77.94 |
-0.43 |
180 |
20,991 |
+31 |
Hover/Click |
Total Volume and Open Interest |
744,259 |
1,492,240 |
-12,908 |
|
e-miNY Crude Oil(NYM) |
Oct22 |
220913 |
88.075 |
89.300 |
85.075 |
87.300 |
-0.475 |
21,645 |
3,452 |
-632 |
|
Nov22 |
220913 |
87.550 |
88.900 |
84.675 |
86.900 |
-0.500 |
973 |
770 |
-86 |
|
Dec22 |
220913 |
86.725 |
88.200 |
84.425 |
86.250 |
-0.600 |
212 |
991 |
+21 |
|
Jan23 |
220913 |
86.075 |
86.900 |
83.700 |
85.500 |
-0.700 |
9 |
103 |
+2 |
|
Feb23 |
220913 |
86.400 |
86.400 |
83.150 |
84.750 |
-0.750 |
6 |
12 |
-1 |
|
Mar23 |
220913 |
83.950 |
85.300 |
82.475 |
84.025 |
-0.775 |
3 |
29 |
+1 |
|
Apr23 |
220913 |
83.350 |
84.600 |
81.825 |
83.350 |
-0.775 |
0 |
4 |
+0 |
|
May23 |
220913 |
82.700 |
83.800 |
81.125 |
82.700 |
-0.725 |
0 |
6 |
+0 |
|
Jun23 |
220913 |
82.950 |
83.125 |
80.500 |
82.025 |
-0.725 |
0 |
31 |
+0 |
|
Jul23 |
220913 |
81.375 |
82.375 |
79.825 |
81.375 |
-0.675 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
22,879 |
5,501 |
-719 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Oct22 |
220913 |
360.97 |
365.96 |
348.50 |
354.13 |
-6.18 |
40,462 |
68,142 |
-2,445 |
Hover/Click |
Nov22 |
220913 |
354.55 |
360.12 |
343.88 |
349.24 |
-5.35 |
30,271 |
40,788 |
+2,838 |
Hover/Click |
Dec22 |
220913 |
345.51 |
353.47 |
338.01 |
343.31 |
-4.91 |
17,084 |
38,395 |
+811 |
Hover/Click |
Jan23 |
220913 |
339.37 |
346.87 |
332.53 |
337.66 |
-4.58 |
9,893 |
23,837 |
+1,249 |
Hover/Click |
Feb23 |
220913 |
336.68 |
339.50 |
326.50 |
331.17 |
-4.39 |
5,141 |
16,335 |
+370 |
Hover/Click |
Mar23 |
220913 |
328.94 |
331.20 |
318.71 |
323.22 |
-4.32 |
5,190 |
22,874 |
+93 |
Hover/Click |
Apr23 |
220913 |
319.79 |
321.90 |
309.40 |
314.19 |
-4.33 |
3,603 |
25,220 |
+80 |
Hover/Click |
May23 |
220913 |
312.60 |
314.30 |
302.90 |
307.01 |
-4.17 |
1,820 |
7,853 |
+84 |
Hover/Click |
Jun23 |
220913 |
305.39 |
308.81 |
296.92 |
301.45 |
-3.94 |
2,572 |
14,886 |
-207 |
Hover/Click |
Jul23 |
220913 |
300.00 |
304.89 |
293.57 |
298.01 |
-3.76 |
823 |
3,412 |
+88 |
Hover/Click |
Aug23 |
220913 |
297.05 |
301.56 |
290.89 |
295.28 |
-3.60 |
401 |
1,951 |
+0 |
Hover/Click |
Sep23 |
220913 |
294.62 |
297.84 |
289.99 |
292.89 |
-3.46 |
252 |
1,967 |
+56 |
Hover/Click |
Oct23 |
220913 |
290.95 |
290.95 |
288.64 |
290.63 |
-3.46 |
101 |
1,295 |
+47 |
Hover/Click |
Nov23 |
220913 |
290.00 |
290.00 |
286.31 |
288.49 |
-3.46 |
37 |
926 |
-3 |
Hover/Click |
Total Volume and Open Interest |
118,363 |
285,154 |
+3,167 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Oct22 |
220913 |
247.32 |
250.91 |
241.72 |
248.04 |
+3.56 |
40,706 |
65,165 |
-3,820 |
Hover/Click |
Nov22 |
220913 |
243.53 |
246.99 |
237.71 |
243.70 |
+2.73 |
34,673 |
60,477 |
+2,985 |
Hover/Click |
Dec22 |
220913 |
237.14 |
243.08 |
233.80 |
239.67 |
+1.89 |
14,766 |
49,403 |
-1,842 |
Hover/Click |
Jan23 |
220913 |
239.16 |
241.17 |
232.01 |
237.74 |
+1.42 |
7,670 |
18,013 |
+235 |
Hover/Click |
Feb23 |
220913 |
239.69 |
240.40 |
232.33 |
237.30 |
+1.26 |
2,958 |
9,322 |
+195 |
Hover/Click |
Mar23 |
220913 |
238.48 |
240.50 |
233.49 |
238.23 |
+1.25 |
2,261 |
12,287 |
+366 |
Hover/Click |
Apr23 |
220913 |
257.64 |
257.90 |
250.70 |
255.54 |
+0.95 |
1,332 |
6,488 |
-170 |
Hover/Click |
May23 |
220913 |
255.88 |
257.50 |
250.30 |
255.31 |
+0.93 |
1,331 |
3,941 |
+66 |
Hover/Click |
Jun23 |
220913 |
251.67 |
256.12 |
248.50 |
253.64 |
+0.88 |
705 |
9,515 |
+40 |
Hover/Click |
Jul23 |
220913 |
250.98 |
252.30 |
245.30 |
250.47 |
+0.84 |
390 |
2,014 |
+118 |
Hover/Click |
Total Volume and Open Interest |
107,091 |
245,566 |
-1,771 |
|
e-miNY RBOB Gasoline(NYM) |
Oct22 |
220913 |
248.04 |
248.04 |
248.04 |
248.04 |
+3.56 |
0 |
3 |
+0 |
|
Nov22 |
220913 |
243.70 |
243.70 |
243.70 |
243.70 |
+2.73 |
|
|
|
|
Dec22 |
220913 |
239.67 |
239.67 |
239.67 |
239.67 |
+1.89 |
|
|
|
|
Jan23 |
220913 |
237.74 |
237.74 |
237.74 |
237.74 |
+1.42 |
|
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Oct22 |
220913 |
8.381 |
8.456 |
8.155 |
8.284 |
+0.035 |
90,496 |
95,659 |
-4,306 |
Hover/Click |
Nov22 |
220913 |
8.434 |
8.501 |
8.211 |
8.334 |
+0.047 |
50,665 |
131,606 |
+3,672 |
Hover/Click |
Dec22 |
220913 |
8.625 |
8.630 |
8.350 |
8.477 |
+0.057 |
18,419 |
66,037 |
-925 |
Hover/Click |
Jan23 |
220913 |
8.705 |
8.725 |
8.446 |
8.573 |
+0.056 |
26,598 |
88,619 |
+873 |
Hover/Click |
Feb23 |
220913 |
8.384 |
8.419 |
8.148 |
8.277 |
+0.071 |
8,566 |
41,701 |
+295 |
Hover/Click |
Mar23 |
220913 |
7.160 |
7.268 |
7.065 |
7.162 |
+0.105 |
12,476 |
69,809 |
+1,095 |
Hover/Click |
Apr23 |
220913 |
5.575 |
5.666 |
5.530 |
5.594 |
+0.047 |
11,379 |
74,740 |
+805 |
Hover/Click |
May23 |
220913 |
5.412 |
5.500 |
5.365 |
5.438 |
+0.048 |
7,324 |
78,651 |
+429 |
Hover/Click |
Jun23 |
220913 |
5.455 |
5.542 |
5.421 |
5.485 |
+0.048 |
3,294 |
24,537 |
-192 |
Hover/Click |
Jul23 |
220913 |
5.509 |
5.591 |
5.456 |
5.535 |
+0.047 |
2,792 |
24,755 |
-266 |
Hover/Click |
Aug23 |
220913 |
5.521 |
5.595 |
5.484 |
5.545 |
+0.046 |
1,475 |
19,909 |
-112 |
Hover/Click |
Sep23 |
220913 |
5.476 |
5.584 |
5.461 |
5.525 |
+0.044 |
1,879 |
23,466 |
+64 |
Hover/Click |
Oct23 |
220913 |
5.573 |
5.644 |
5.531 |
5.591 |
+0.044 |
4,833 |
53,579 |
-20 |
Hover/Click |
Nov23 |
220913 |
5.728 |
5.817 |
5.717 |
5.771 |
+0.043 |
1,862 |
16,454 |
-8 |
Hover/Click |
Dec23 |
220913 |
5.969 |
6.060 |
5.960 |
6.015 |
+0.042 |
1,496 |
13,555 |
+298 |
Hover/Click |
Jan24 |
220913 |
6.119 |
6.208 |
6.107 |
6.167 |
+0.044 |
1,205 |
20,034 |
+88 |
Hover/Click |
Total Volume and Open Interest |
247,606 |
981,351 |
+2,142 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Nov22 |
220913 |
94.31 |
95.53 |
91.05 |
93.17 |
-0.83 |
202,939 |
303,541 |
-25,480 |
Hover/Click |
Dec22 |
220913 |
93.19 |
94.36 |
90.16 |
92.22 |
-0.71 |
181,211 |
352,015 |
+11,518 |
Hover/Click |
Jan23 |
220913 |
91.95 |
92.98 |
88.93 |
90.88 |
-0.80 |
93,050 |
162,675 |
+4,620 |
Hover/Click |
Feb23 |
220913 |
90.75 |
91.78 |
87.86 |
89.71 |
-0.90 |
49,959 |
105,711 |
+5,193 |
Hover/Click |
Mar23 |
220913 |
89.76 |
90.69 |
86.90 |
88.71 |
-0.94 |
37,727 |
80,958 |
+708 |
Hover/Click |
Apr23 |
220913 |
88.84 |
89.71 |
86.04 |
87.82 |
-0.94 |
12,644 |
45,834 |
+481 |
Hover/Click |
May23 |
220913 |
87.80 |
88.81 |
85.26 |
87.05 |
-0.91 |
7,465 |
64,812 |
+1,101 |
Hover/Click |
Jun23 |
220913 |
87.09 |
88.03 |
84.54 |
86.35 |
-0.86 |
34,462 |
154,319 |
-1,648 |
Hover/Click |
Jul23 |
220913 |
85.89 |
87.33 |
83.98 |
85.77 |
-0.81 |
4,628 |
44,324 |
+750 |
Hover/Click |
Aug23 |
220913 |
86.15 |
86.57 |
85.17 |
85.17 |
-0.76 |
2,050 |
26,462 |
-71 |
Hover/Click |
Sep23 |
220913 |
85.33 |
85.82 |
83.87 |
84.59 |
-0.71 |
6,127 |
34,439 |
+1 |
Hover/Click |
Oct23 |
220913 |
84.06 |
84.06 |
84.06 |
84.06 |
-0.66 |
1,718 |
23,826 |
+24 |
Hover/Click |
Nov23 |
220913 |
83.60 |
83.60 |
83.60 |
83.60 |
-0.61 |
449 |
18,268 |
-65 |
Hover/Click |
Dec23 |
220913 |
83.37 |
84.36 |
81.22 |
83.13 |
-0.54 |
27,852 |
151,379 |
+1,657 |
Hover/Click |
Total Volume and Open Interest |
675,182 |
1,788,132 |
+848 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Oct22 |
220913 |
1072.75 |
1089.00 |
1038.25 |
1057.50 |
-35.00 |
67,366 |
124,709 |
+8,045 |
Hover/Click |
Nov22 |
220913 |
1031.50 |
1050.75 |
1003.50 |
1021.75 |
-32.50 |
36,322 |
68,697 |
+3,888 |
Hover/Click |
Dec22 |
220913 |
997.75 |
1009.25 |
966.75 |
984.00 |
-29.00 |
31,139 |
73,912 |
+1,508 |
Hover/Click |
Jan23 |
220913 |
979.25 |
988.75 |
949.25 |
965.50 |
-26.50 |
11,182 |
49,320 |
+1,607 |
Hover/Click |
Feb23 |
220913 |
952.50 |
967.50 |
931.00 |
946.25 |
-24.25 |
6,940 |
24,230 |
+734 |
Hover/Click |
Mar23 |
220913 |
931.75 |
945.75 |
911.25 |
925.50 |
-23.25 |
5,548 |
24,196 |
-193 |
Hover/Click |
Apr23 |
220913 |
914.25 |
923.25 |
893.00 |
905.25 |
-22.75 |
2,427 |
18,941 |
-10 |
Hover/Click |
May23 |
220913 |
901.50 |
910.25 |
880.50 |
892.50 |
-22.00 |
1,758 |
11,717 |
+241 |
Hover/Click |
Jun23 |
220913 |
889.50 |
900.25 |
869.00 |
881.25 |
-21.50 |
3,585 |
24,671 |
+414 |
Hover/Click |
Jul23 |
220913 |
884.75 |
891.00 |
862.25 |
873.25 |
-21.25 |
760 |
6,213 |
-106 |
Hover/Click |
Total Volume and Open Interest |
193,375 |
485,277 |
+2,176 |
|
Ethanol(CBOT) |
Oct22 |
220913 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Nov22 |
220913 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Dec22 |
220913 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jan23 |
220913 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Feb23 |
220913 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Mar23 |
220913 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Apr23 |
220913 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
May23 |
220913 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Oct22 |
220913 |
88.08 |
89.30 |
85.10 |
87.31 |
-0.47 |
23,146 |
37,428 |
-2,779 |
Hover/Click |
Nov22 |
220913 |
87.70 |
88.85 |
84.74 |
86.89 |
-0.52 |
31,962 |
46,942 |
+553 |
Hover/Click |
Dec22 |
220913 |
86.89 |
88.23 |
84.18 |
86.25 |
-0.61 |
35,979 |
108,341 |
+641 |
Hover/Click |
Jan23 |
220913 |
86.57 |
87.36 |
83.67 |
85.50 |
-0.71 |
15,931 |
25,837 |
-292 |
Hover/Click |
Feb23 |
220913 |
86.20 |
86.20 |
82.97 |
84.75 |
-0.76 |
6,880 |
15,608 |
+430 |
Hover/Click |
Mar23 |
220913 |
83.90 |
84.82 |
82.41 |
84.03 |
-0.78 |
6,099 |
15,335 |
-554 |
Hover/Click |
Apr23 |
220913 |
83.19 |
83.39 |
81.72 |
83.35 |
-0.77 |
1,888 |
7,474 |
+434 |
Hover/Click |
May23 |
220913 |
81.05 |
82.74 |
81.05 |
82.69 |
-0.74 |
586 |
5,038 |
+137 |
Hover/Click |
Jun23 |
220913 |
80.37 |
82.30 |
80.37 |
82.03 |
-0.71 |
7,036 |
47,568 |
+1,615 |
Hover/Click |
Jul23 |
220913 |
81.38 |
81.38 |
81.38 |
81.38 |
-0.67 |
578 |
4,693 |
+219 |
Hover/Click |
Aug23 |
220913 |
80.73 |
80.73 |
80.73 |
80.73 |
-0.64 |
403 |
3,543 |
+132 |
Hover/Click |
Sep23 |
220913 |
80.13 |
80.13 |
80.13 |
80.13 |
-0.60 |
547 |
7,686 |
+234 |
Hover/Click |
Oct23 |
220913 |
79.57 |
79.57 |
79.57 |
79.57 |
-0.55 |
1 |
2,657 |
-1 |
Hover/Click |
Nov23 |
220913 |
79.03 |
79.03 |
79.03 |
79.03 |
-0.51 |
67 |
5,425 |
+0 |
Hover/Click |
Dec23 |
220913 |
78.51 |
78.51 |
78.51 |
78.51 |
-0.47 |
2,471 |
45,336 |
+164 |
Hover/Click |
Jan24 |
220913 |
77.94 |
77.94 |
77.94 |
77.94 |
-0.43 |
8 |
3,460 |
+2 |
Hover/Click |
Total Volume and Open Interest |
135,422 |
428,904 |
+809 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep22 |
220913 |
108.210 |
109.920 |
107.670 |
109.810 |
+1.495 |
38,769 |
52,221 |
-1,966 |
Hover/Click |
Dec22 |
220913 |
108.030 |
109.635 |
107.450 |
109.527 |
+1.432 |
3,797 |
5,436 |
+782 |
Hover/Click |
Mar23 |
220913 |
108.870 |
109.118 |
108.550 |
109.118 |
+1.372 |
121 |
275 |
+108 |
Hover/Click |
Total Volume and Open Interest |
42,687 |
57,932 |
-1,076 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep22 |
220913 |
68.87 |
69.17 |
67.27 |
67.35 |
-1.46 |
105,078 |
165,150 |
-6,158 |
Hover/Click |
Dec22 |
220913 |
69.01 |
69.28 |
67.40 |
67.48 |
-1.45 |
10,144 |
15,040 |
+1,595 |
Hover/Click |
Mar23 |
220913 |
69.22 |
69.38 |
67.59 |
67.63 |
-1.41 |
6 |
46 |
-1 |
Hover/Click |
Total Volume and Open Interest |
115,301 |
180,438 |
-4,573 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep22 |
220913 |
116.83 |
117.40 |
114.93 |
115.04 |
-1.77 |
147,960 |
218,139 |
-22,450 |
Hover/Click |
Dec22 |
220913 |
117.01 |
117.59 |
115.18 |
115.28 |
-1.73 |
43,333 |
55,478 |
+16,799 |
Hover/Click |
Mar23 |
220913 |
115.93 |
117.73 |
115.42 |
115.49 |
-1.70 |
0 |
490 |
+0 |
Hover/Click |
Total Volume and Open Interest |
191,939 |
274,819 |
-5,401 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep22 |
220913 |
76.98 |
77.19 |
75.89 |
76.01 |
-0.97 |
89,806 |
127,173 |
-6,828 |
Hover/Click |
Dec22 |
220913 |
76.99 |
77.18 |
75.89 |
76.03 |
-0.95 |
12,461 |
23,874 |
+1,271 |
Hover/Click |
Mar23 |
220913 |
77.00 |
77.22 |
76.01 |
76.12 |
-0.92 |
164 |
1,395 |
+37 |
Hover/Click |
Jun23 |
220913 |
76.81 |
77.26 |
76.08 |
76.19 |
-0.89 |
6 |
202 |
-1 |
Hover/Click |
Total Volume and Open Interest |
102,750 |
153,018 |
-5,451 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep22 |
220913 |
70.05 |
70.65 |
68.88 |
69.29 |
-0.81 |
251,269 |
231,316 |
-14,855 |
Hover/Click |
Dec22 |
220913 |
70.72 |
71.30 |
69.49 |
69.96 |
-0.80 |
27,736 |
45,452 |
+7,191 |
Hover/Click |
Mar23 |
220913 |
70.96 |
71.95 |
70.67 |
70.79 |
-0.75 |
32 |
1,155 |
+8 |
Hover/Click |
Total Volume and Open Interest |
280,813 |
279,843 |
-7,397 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep22 |
220913 |
104.92 |
105.54 |
103.86 |
104.12 |
-0.76 |
34,688 |
39,007 |
-4,191 |
Hover/Click |
Dec22 |
220913 |
105.67 |
106.33 |
104.67 |
104.95 |
-0.71 |
10,168 |
8,295 |
+2,320 |
Hover/Click |
Mar23 |
220913 |
106.80 |
107.09 |
105.61 |
105.78 |
-0.66 |
32 |
191 |
+18 |
Hover/Click |
Total Volume and Open Interest |
44,888 |
47,493 |
-1,853 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep22 |
220913 |
101.25 |
101.90 |
99.69 |
99.80 |
-1.42 |
269,894 |
614,530 |
-12,295 |
Hover/Click |
Dec22 |
220913 |
101.89 |
102.55 |
100.35 |
100.48 |
-1.39 |
41,448 |
102,560 |
+8,857 |
Hover/Click |
Mar23 |
220913 |
102.75 |
103.16 |
101.07 |
101.15 |
-1.33 |
224 |
6,657 |
-67 |
Hover/Click |
Total Volume and Open Interest |
313,192 |
735,325 |
-3,994 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Sep22 |
220913 |
503.38 |
504.88 |
496.75 |
497.75 |
-4.75 |
62,681 |
190,471 |
-74 |
Hover/Click |
Dec22 |
220913 |
495.38 |
496.75 |
488.75 |
489.75 |
-4.63 |
20,416 |
27,482 |
+14,868 |
Hover/Click |
Total Volume and Open Interest |
83,097 |
217,956 |
+14,794 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Oct22 |
220913 |
195.90 |
196.15 |
191.05 |
191.85 |
-3.80 |
4,890 |
50,377 |
+403 |
|
Nov22 |
220913 |
194.00 |
194.70 |
189.90 |
190.60 |
-3.75 |
41 |
373 |
+11 |
|
Dec22 |
220913 |
189.00 |
189.40 |
189.00 |
189.40 |
-3.60 |
0 |
762 |
+0 |
Hover/Click |
Jan23 |
220913 |
188.10 |
188.10 |
188.10 |
188.10 |
-3.60 |
|
|
|
|
Total Volume and Open Interest |
4,931 |
51,512 |
+414 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep22 |
220913 |
132~280 |
133~260 |
131~210 |
132~120 |
-0~150 |
569 |
36,943 |
-410 |
Hover/Click |
Dec22 |
220913 |
132~110 |
133~100 |
131~040 |
131~290 |
-0~130 |
235,236 |
1,177,613 |
-1,292 |
Hover/Click |
Mar23 |
220913 |
131~160 |
132~220 |
131~160 |
131~260 |
-0~130 |
2 |
19 |
+2 |
Hover/Click |
Total Volume and Open Interest |
235,807 |
1,214,575 |
-1,700 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220913 |
115~250 |
116~035 |
114~225 |
114~295 |
-0~215 |
4,911 |
29,118 |
-1,202 |
Hover/Click |
Dec22 |
220913 |
115~205 |
116~045 |
114~235 |
114~305 |
-0~210 |
1,136,110 |
3,563,093 |
-10,620 |
Hover/Click |
Mar23 |
220913 |
115~250 |
115~250 |
115~030 |
115~070 |
-0~235 |
2 |
30 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,141,023 |
3,592,241 |
-11,822 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220913 |
110~096 |
110~160 |
109~122 |
109~164 |
-0~212 |
3,269 |
17,071 |
-1,680 |
Hover/Click |
Dec22 |
220913 |
110~046 |
110~152 |
109~110 |
109~156 |
-0~206 |
665,428 |
3,981,430 |
-10,844 |
Hover/Click |
Mar23 |
220913 |
109~220 |
109~220 |
109~220 |
109~220 |
-0~180 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
668,697 |
3,998,505 |
-12,524 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220913 |
104~014 |
104~043 |
103~192 |
103~213 |
-0~114 |
6,043 |
21,848 |
-1,929 |
Hover/Click |
Dec22 |
220913 |
103~296 |
104~023 |
103~161 |
103~185 |
-0~113 |
349,228 |
1,961,285 |
+12,136 |
Hover/Click |
Mar23 |
220913 |
103~203 |
103~203 |
103~203 |
103~203 |
-0~113 |
1 |
11 |
+0 |
Hover/Click |
Total Volume and Open Interest |
355,272 |
1,983,144 |
+10,207 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Sep22 |
220913 |
96.588 |
96.620 |
96.430 |
96.475 |
-0.118 |
148,920 |
1,119,543 |
-20,116 |
|
Dec22 |
220913 |
95.810 |
95.855 |
95.520 |
95.545 |
-0.280 |
140,533 |
1,622,124 |
-48,133 |
|
Mar23 |
220913 |
95.790 |
95.840 |
95.475 |
95.505 |
-0.290 |
100,886 |
1,058,316 |
+14,031 |
|
Jun23 |
220913 |
95.850 |
95.910 |
95.555 |
95.595 |
-0.260 |
81,104 |
809,755 |
+2,863 |
|
Sep23 |
220913 |
95.995 |
96.065 |
95.745 |
95.785 |
-0.210 |
78,137 |
797,994 |
+1,602 |
|
Dec23 |
220913 |
96.175 |
96.250 |
95.955 |
96.000 |
-0.175 |
88,109 |
917,519 |
-938 |
|
Mar24 |
220913 |
96.365 |
96.440 |
96.170 |
96.210 |
-0.155 |
44,668 |
437,266 |
+24 |
|
Jun24 |
220913 |
96.505 |
96.585 |
96.325 |
96.360 |
-0.145 |
29,823 |
407,388 |
+2,061 |
|
Sep24 |
220913 |
96.600 |
96.680 |
96.425 |
96.460 |
-0.135 |
24,161 |
423,911 |
+819 |
|
Dec24 |
220913 |
96.665 |
96.745 |
96.510 |
96.540 |
-0.125 |
31,983 |
645,836 |
-6,288 |
|
Mar25 |
220913 |
96.715 |
96.795 |
96.575 |
96.605 |
-0.110 |
15,034 |
223,605 |
+1,185 |
|
Jun25 |
220913 |
96.750 |
96.820 |
96.615 |
96.645 |
-0.095 |
16,501 |
154,537 |
+1,583 |
|
Sep25 |
220913 |
96.765 |
96.835 |
96.645 |
96.670 |
-0.085 |
27,402 |
120,268 |
-1,477 |
|
Dec25 |
220913 |
96.770 |
96.840 |
96.655 |
96.685 |
-0.075 |
17,241 |
162,573 |
-1,358 |
|
Mar26 |
220913 |
96.760 |
96.820 |
96.645 |
96.680 |
-0.065 |
10,641 |
73,891 |
-620 |
|
Jun26 |
220913 |
96.740 |
96.805 |
96.630 |
96.665 |
-0.060 |
11,641 |
79,440 |
-877 |
|
Sep26 |
220913 |
96.725 |
96.785 |
96.620 |
96.655 |
-0.050 |
7,900 |
104,126 |
-73 |
|
Dec26 |
220913 |
96.695 |
96.755 |
96.595 |
96.635 |
-0.040 |
9,127 |
65,588 |
-727 |
|
Total Volume and Open Interest |
934,086 |
9,500,594 |
-54,281 |
|
Ultra T-Bond(CBOT) |
Sep22 |
220913 |
143~27 |
144~19 |
141~27 |
143~15 |
+0~08 |
3,187 |
21,303 |
-590 |
|
Dec22 |
220913 |
142~28 |
144~12 |
141~17 |
143~07 |
+0~08 |
125,154 |
1,336,447 |
-2,196 |
|
Mar23 |
220913 |
143~07 |
143~07 |
143~07 |
143~07 |
+0~08 |
|
|
|
|
Total Volume and Open Interest |
128,341 |
1,357,750 |
-2,786 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep22 |
220913 |
123~290 |
124~100 |
122~200 |
122~315 |
-0~190 |
3,843 |
42,061 |
+81 |
|
Dec22 |
220913 |
122~285 |
123~210 |
121~300 |
122~105 |
-0~185 |
217,508 |
1,317,909 |
+5,710 |
|
Mar23 |
220913 |
122~105 |
122~105 |
122~105 |
122~105 |
-0~185 |
|
|
|
|
Total Volume and Open Interest |
221,351 |
1,359,970 |
+5,791 |
|
30 Day Federal Funds(CBOT) |
Sep22 |
220913 |
97.450 |
97.457 |
97.408 |
97.420 |
-0.028 |
4,770 |
190,074 |
-410 |
|
Oct22 |
220913 |
96.940 |
96.955 |
96.795 |
96.840 |
-0.100 |
43,266 |
344,421 |
+890 |
|
Nov22 |
220913 |
96.425 |
96.465 |
96.190 |
96.245 |
-0.185 |
51,355 |
288,598 |
-3,041 |
|
Dec22 |
220913 |
96.225 |
96.265 |
95.950 |
95.995 |
-0.240 |
23,689 |
115,100 |
+3,499 |
|
Jan23 |
220913 |
96.095 |
96.145 |
95.795 |
95.835 |
-0.280 |
45,597 |
207,135 |
+12,622 |
|
Feb23 |
220913 |
96.010 |
96.055 |
95.690 |
95.720 |
-0.300 |
31,190 |
126,108 |
+3,849 |
|
Total Volume and Open Interest |
240,336 |
1,451,949 |
+19,142 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Dec22 |
220913 |
148.87 |
149.15 |
148.76 |
149.11 |
+0.25 |
4,089 |
13,224 |
+1,479 |
Hover/Click |
Mar23 |
220913 |
147.57 |
147.57 |
147.57 |
147.57 |
+0.25 |
0 |
1 |
+0 |
Hover/Click |
Jun23 |
220913 |
147.57 |
147.57 |
147.57 |
147.57 |
+0.25 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
5,073 |
13,225 |
-2,900 |
|
Euro-Buxl(EUREX) |
Dec22 |
220913 |
158.88 |
159.80 |
157.06 |
157.82 |
-1.98 |
70,946 |
218,715 |
+804 |
|
Mar23 |
220913 |
154.66 |
154.66 |
154.66 |
154.66 |
-1.98 |
0 |
2 |
+0 |
|
Jun23 |
220913 |
154.98 |
154.98 |
154.98 |
154.98 |
-1.98 |
|
|
|
|
Total Volume and Open Interest |
70,946 |
218,717 |
|
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec22 |
220913 |
144.17 |
144.47 |
143.00 |
143.39 |
-1.11 |
853,718 |
1,441,503 |
+5,151 |
Hover/Click |
Mar23 |
220913 |
142.19 |
142.19 |
141.92 |
141.92 |
-1.11 |
9 |
25 |
+5 |
Hover/Click |
Jun23 |
220913 |
140.29 |
140.29 |
140.29 |
140.29 |
-1.11 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
853,727 |
1,441,528 |
|
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec22 |
220913 |
122.34 |
122.49 |
121.67 |
121.86 |
-0.62 |
607,907 |
1,674,425 |
-27,772 |
Hover/Click |
Mar23 |
220913 |
119.89 |
119.89 |
119.89 |
119.89 |
-0.62 |
0 |
87 |
-30 |
Hover/Click |
Jun23 |
220913 |
121.14 |
121.14 |
121.14 |
121.14 |
-0.62 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
607,907 |
1,674,512 |
|
|
Euro-Schatz(EUREX) |
Dec22 |
220913 |
107.93 |
108.01 |
107.74 |
107.77 |
-0.21 |
647,054 |
2,490,184 |
-261,738 |
|
Mar23 |
220913 |
108.01 |
108.01 |
108.01 |
108.01 |
-0.21 |
|
|
|
|
Jun23 |
220913 |
107.67 |
107.67 |
107.67 |
107.67 |
-0.21 |
|
|
|
|
Total Volume and Open Interest |
647,054 |
2,490,184 |
|
|
3-Mth Euribor(EUREX) |
Sep22 |
220913 |
98.940 |
98.940 |
98.940 |
98.940 |
-0.020 |
0 |
1,041 |
+0 |
|
Dec22 |
220913 |
97.850 |
97.850 |
97.850 |
97.850 |
-0.100 |
0 |
243 |
+0 |
|
Mar23 |
220913 |
97.475 |
97.475 |
97.475 |
97.475 |
-0.140 |
0 |
210 |
+0 |
|
Total Volume and Open Interest |
0 |
2,935 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep22 |
220913 |
106~30 |
106~30 |
106~09 |
106~09 |
-1~01 |
9,320 |
13,339 |
-2,413 |
Hover/Click |
Dec22 |
220913 |
105~22 |
106~05 |
104~26 |
105~06 |
-1~00 |
227,164 |
650,402 |
-4,634 |
Hover/Click |
Total Volume and Open Interest |
236,484 |
663,741 |
-7,047 |
|
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 |
220913 |
98.955 |
98.955 |
98.930 |
98.935 |
-0.020 |
131,165 |
565,743 |
-5,344 |
|
Dec22 |
220913 |
97.940 |
97.955 |
97.825 |
97.845 |
-0.100 |
264,637 |
862,234 |
+913 |
|
Mar23 |
220913 |
97.600 |
97.620 |
97.445 |
97.470 |
-0.140 |
181,015 |
766,427 |
+5,344 |
|
Total Volume and Open Interest |
1,494,168 |
5,044,128 |
+7,262 |
|
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 |
220913 |
96.66 |
96.68 |
96.63 |
96.67 |
+0.02 |
27,142 |
248,402 |
+4,384 |
|
Mar23 |
220913 |
96.30 |
96.33 |
96.28 |
96.31 |
+0.02 |
18,669 |
141,344 |
+2,198 |
|
Jun23 |
220913 |
96.21 |
96.24 |
96.20 |
96.23 |
+0.02 |
16,583 |
107,703 |
-1,658 |
|
Sep23 |
220913 |
96.20 |
96.25 |
96.20 |
96.24 |
+0.04 |
16,618 |
106,770 |
-5,855 |
|
Dec23 |
220913 |
96.22 |
96.28 |
96.22 |
96.27 |
+0.05 |
13,973 |
88,187 |
-1,272 |
|
Mar24 |
220913 |
96.27 |
96.31 |
96.27 |
96.31 |
+0.05 |
5,305 |
67,698 |
-985 |
|
Jun24 |
220913 |
96.31 |
96.36 |
96.31 |
96.35 |
+0.04 |
6,307 |
61,728 |
-1,581 |
|
Sep24 |
220913 |
96.34 |
96.39 |
96.34 |
96.38 |
+0.04 |
8,587 |
24,246 |
+5,213 |
|
Dec24 |
220913 |
96.40 |
96.40 |
96.40 |
96.40 |
+0.04 |
20 |
183 |
+0 |
|
Total Volume and Open Interest |
113,204 |
846,547 |
-139,734 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep22 |
220913 |
96.38 |
96.45 |
96.37 |
96.42 |
+0.06 |
450,290 |
859,365 |
-159,107 |
|
Dec22 |
220913 |
96.35 |
96.42 |
96.34 |
96.39 |
+0.06 |
360,840 |
317,462 |
+266,000 |
|
Total Volume and Open Interest |
811,130 |
1,176,827 |
+106,893 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep22 |
220913 |
96.77 |
96.82 |
96.75 |
96.81 |
+0.05 |
287,445 |
670,794 |
-128,866 |
|
Dec22 |
220913 |
96.68 |
96.72 |
96.66 |
96.71 |
+0.04 |
188,925 |
225,874 |
+174,590 |
|
Total Volume and Open Interest |
476,370 |
896,668 |
+45,724 |
|
Gold(CMX) |
Weekly |
Monthly |
Oct22 |
220913 |
1725.8 |
1732.8 |
1696.9 |
1707.1 |
-23.7 |
8,167 |
42,120 |
+98 |
Hover/Click |
Dec22 |
220913 |
1736.0 |
1742.9 |
1706.7 |
1717.4 |
-23.2 |
154,706 |
378,797 |
+303 |
Hover/Click |
Feb23 |
220913 |
1748.4 |
1755.0 |
1720.0 |
1730.3 |
-23.0 |
2,226 |
29,903 |
+612 |
Hover/Click |
Apr23 |
220913 |
1761.0 |
1767.6 |
1734.0 |
1743.1 |
-22.6 |
704 |
6,089 |
-156 |
Hover/Click |
Jun23 |
220913 |
1773.9 |
1779.7 |
1746.0 |
1756.1 |
-21.9 |
764 |
4,855 |
+59 |
Hover/Click |
Aug23 |
220913 |
1770.0 |
1770.0 |
1761.2 |
1768.7 |
-21.3 |
78 |
1,168 |
+8 |
Hover/Click |
Oct23 |
220913 |
1780.7 |
1780.7 |
1780.7 |
1780.7 |
-21.3 |
0 |
69 |
+0 |
Hover/Click |
Dec23 |
220913 |
1784.4 |
1792.5 |
1784.4 |
1792.5 |
-20.9 |
3 |
1,033 |
+3 |
Hover/Click |
Feb24 |
220913 |
1803.5 |
1803.5 |
1803.5 |
1803.5 |
-20.9 |
|
|
|
Hover/Click |
Apr24 |
220913 |
1812.5 |
1812.5 |
1812.5 |
1812.5 |
-20.9 |
|
|
|
Hover/Click |
Jun24 |
220913 |
1821.4 |
1821.4 |
1821.4 |
1821.4 |
-20.9 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
167,306 |
464,822 |
-19 |
|
Silver(CMX) |
Weekly |
Monthly |
Sep22 |
220913 |
1972.5 |
1975.0 |
1920.5 |
1939.0 |
-36.5 |
46 |
177 |
-142 |
Hover/Click |
Dec22 |
220913 |
1978.5 |
1993.0 |
1929.5 |
1949.1 |
-36.9 |
43,862 |
125,294 |
+104 |
Hover/Click |
Mar23 |
220913 |
1994.0 |
2007.0 |
1944.5 |
1963.6 |
-36.7 |
1,182 |
9,043 |
+202 |
Hover/Click |
May23 |
220913 |
2014.5 |
2016.0 |
1965.0 |
1976.4 |
-36.0 |
276 |
1,586 |
+38 |
Hover/Click |
Jul23 |
220913 |
1988.3 |
1988.3 |
1988.3 |
1988.3 |
-35.6 |
193 |
436 |
+173 |
Hover/Click |
Sep23 |
220913 |
1991.5 |
2000.3 |
1991.5 |
2000.3 |
-35.6 |
8 |
68 |
-8 |
Hover/Click |
Dec23 |
220913 |
2019.9 |
2019.9 |
2019.9 |
2019.9 |
-35.6 |
0 |
210 |
+0 |
Hover/Click |
Total Volume and Open Interest |
46,047 |
138,537 |
+300 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct22 |
220913 |
903.3 |
914.7 |
873.4 |
883.7 |
-20.5 |
16,857 |
48,785 |
-2,465 |
Hover/Click |
Jan23 |
220913 |
903.5 |
914.0 |
873.4 |
883.4 |
-20.8 |
3,461 |
24,755 |
+1,659 |
Hover/Click |
Apr23 |
220913 |
907.4 |
910.0 |
877.4 |
886.9 |
-21.2 |
35 |
406 |
+13 |
Hover/Click |
Jul23 |
220913 |
905.5 |
910.3 |
893.0 |
893.0 |
-21.2 |
2 |
44 |
+0 |
Hover/Click |
Total Volume and Open Interest |
20,355 |
73,990 |
-793 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep22 |
220913 |
2095.70 |
2095.70 |
2095.70 |
2095.70 |
-163.50 |
0 |
13 |
-10 |
Hover/Click |
Dec22 |
220913 |
2268.50 |
2277.50 |
2090.00 |
2111.10 |
-163.50 |
1,305 |
5,914 |
+0 |
Hover/Click |
Mar23 |
220913 |
2275.50 |
2275.50 |
2100.00 |
2117.90 |
-163.00 |
38 |
102 |
+30 |
Hover/Click |
Total Volume and Open Interest |
1,344 |
6,030 |
+19 |
|
Copper(CMX) |
Weekly |
Monthly |
Sep22 |
220913 |
362.55 |
369.75 |
355.00 |
358.10 |
-4.45 |
655 |
2,509 |
-238 |
Hover/Click |
Dec22 |
220913 |
361.90 |
369.25 |
352.20 |
355.55 |
-5.50 |
72,915 |
106,816 |
-966 |
Hover/Click |
Mar23 |
220913 |
360.75 |
368.10 |
351.55 |
354.80 |
-5.50 |
5,040 |
30,340 |
-18 |
Hover/Click |
May23 |
220913 |
361.50 |
366.65 |
351.20 |
354.50 |
-5.05 |
2,011 |
6,855 |
-78 |
Hover/Click |
Jul23 |
220913 |
365.35 |
365.75 |
351.20 |
354.60 |
-4.50 |
275 |
931 |
-49 |
Hover/Click |
Total Volume and Open Interest |
81,518 |
157,579 |
-1,234 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep22 |
220913 |
32434 |
32667 |
31020 |
31103 |
-1283 |
101,779 |
55,354 |
-10,800 |
Hover/Click |
Dec22 |
220913 |
32540 |
32789 |
31129 |
31212 |
-1286 |
84,504 |
22,153 |
+14,450 |
Hover/Click |
Mar23 |
220913 |
32101 |
32755 |
31319 |
31319 |
-1277 |
0 |
15 |
+0 |
Hover/Click |
Jun23 |
220913 |
31454 |
32885 |
31454 |
31454 |
-1283 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
186,283 |
77,531 |
+3,650 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep22 |
220913 |
4118.25 |
4158.25 |
3919.75 |
3931.25 |
-179.50 |
1,677,890 |
1,869,256 |
-238,848 |
Hover/Click |
Dec22 |
220913 |
4137.50 |
4175.00 |
3938.50 |
3950.25 |
-179.75 |
1,504,710 |
592,091 |
+325,545 |
Hover/Click |
Mar23 |
220913 |
4164.75 |
4194.25 |
3969.00 |
3979.75 |
-179.25 |
1,693 |
10,191 |
+807 |
Hover/Click |
Jun23 |
220913 |
4010.75 |
4210.25 |
4008.50 |
4010.75 |
-177.75 |
369 |
2,027 |
+260 |
Hover/Click |
Total Volume and Open Interest |
3,184,662 |
2,475,830 |
+87,764 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep22 |
220913 |
12769.50 |
12889.00 |
12003.25 |
12036.50 |
-704.25 |
535,984 |
242,283 |
-21,102 |
Hover/Click |
Dec22 |
220913 |
12854.00 |
12992.00 |
12082.25 |
12115.75 |
-707.75 |
291,945 |
52,719 |
+32,040 |
Hover/Click |
Mar23 |
220913 |
12965.00 |
13054.25 |
12204.50 |
12232.75 |
-699.75 |
271 |
415 |
+97 |
Hover/Click |
Total Volume and Open Interest |
828,200 |
295,426 |
+11,035 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep22 |
220913 |
2527.10 |
2545.50 |
2421.50 |
2428.60 |
-94.90 |
24,626 |
31,214 |
-14,076 |
Hover/Click |
Dec22 |
220913 |
2538.50 |
2554.30 |
2429.20 |
2436.70 |
-94.90 |
26,058 |
24,778 |
+17,234 |
Hover/Click |
Mar23 |
220913 |
2440.10 |
2440.10 |
2440.10 |
2440.10 |
-92.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
50,684 |
55,992 |
+3,158 |
|
Volatility Index(CBOE) |
Sep22 |
220913 |
23.80 |
27.20 |
23.41 |
26.75 |
+2.83 |
48,064 |
90,979 |
-2,373 |
|
Oct22 |
220913 |
25.30 |
27.85 |
25.05 |
27.52 |
+2.13 |
39,758 |
120,173 |
+10,205 |
|
Nov22 |
220913 |
25.90 |
27.97 |
25.73 |
27.69 |
+1.69 |
12,690 |
34,318 |
-50 |
|
Dec22 |
220913 |
26.21 |
27.97 |
26.10 |
27.71 |
+1.46 |
7,863 |
46,134 |
+66 |
|
Total Volume and Open Interest |
116,158 |
341,160 |
+8,550 |
|
S & P 600(CME) |
Sep22 |
220913 |
1162.60 |
1162.60 |
1162.60 |
1162.60 |
-46.40 |
|
|
|
|
Dec22 |
220913 |
1165.50 |
1165.50 |
1165.50 |
1165.50 |
-46.60 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep22 |
220913 |
1909.80 |
1923.80 |
1823.80 |
1830.60 |
-75.90 |
231,779 |
420,015 |
-90,451 |
Hover/Click |
Dec22 |
220913 |
1917.10 |
1935.40 |
1830.30 |
1837.50 |
-76.10 |
241,324 |
138,732 |
+107,768 |
Hover/Click |
Mar23 |
220913 |
1847.40 |
1847.40 |
1847.40 |
1847.40 |
-74.00 |
12 |
4 |
-7 |
Hover/Click |
Total Volume and Open Interest |
473,115 |
558,751 |
+17,310 |
|
Nikkei 225(CME) |
Dec22 |
220913 |
28400 |
28510 |
27645 |
27665 |
-710 |
2,925 |
13,964 |
+303 |
|
Mar23 |
220913 |
27620 |
28415 |
27620 |
27620 |
-730 |
|
|
|
|
Total Volume and Open Interest |
2,925 |
13,964 |
+303 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Sep22 |
220908 |
27500 |
28085 |
27465 |
28050 |
+545 |
106,973 |
98,182 |
-13,285 |
|
Dec22 |
220913 |
28300 |
28440 |
28285 |
28395 |
+135 |
49,730 |
113,669 |
+13,595 |
|
Mar23 |
220913 |
28325 |
28335 |
28295 |
28335 |
+135 |
72 |
367 |
+21 |
|
Total Volume and Open Interest |
50,280 |
131,245 |
-49,703 |
|
Nikkei 225 Mini(JPX) |
Sep22 |
220908 |
27705 |
28085 |
27700 |
28030 |
+570 |
389,348 |
385,321 |
-66,972 |
|
Dec22 |
220913 |
28360 |
28440 |
28305 |
28400 |
+140 |
448,572 |
238,819 |
+6,089 |
|
Mar23 |
220913 |
28255 |
28375 |
28220 |
28340 |
+140 |
5,929 |
4,371 |
+311 |
|
Total Volume and Open Interest |
483,370 |
328,285 |
-258,656 |
|
Nikkei 225(JPX) |
Sep22 |
220908 |
27700 |
28080 |
27700 |
28030 |
+570 |
29,647 |
159,511 |
-47,296 |
|
Dec22 |
220913 |
28360 |
28450 |
28310 |
28400 |
+140 |
42,688 |
205,829 |
-6,406 |
|
Mar23 |
220913 |
28290 |
28370 |
28240 |
28340 |
+140 |
476 |
9,189 |
+371 |
|
Total Volume and Open Interest |
43,173 |
265,812 |
-84,046 |
|
Nikkei 225(CME) Yen |
Sep22 |
220908 |
27720 |
28120 |
27705 |
28095 |
+385 |
59,418 |
44,570 |
-16,869 |
|
Dec22 |
220913 |
28360 |
28470 |
27610 |
27630 |
-700 |
20,762 |
45,164 |
+2,669 |
|
Mar23 |
220913 |
27575 |
28335 |
27575 |
27575 |
-700 |
|
|
|
|
Total Volume and Open Interest |
20,762 |
45,164 |
+2,669 |
|
Nikkei 225(CME) e-Mini Yen |
Sep22 |
220908 |
28095 |
28095 |
28095 |
28095 |
+385 |
|
|
|
|
Dec22 |
220913 |
27630 |
28410 |
27630 |
27630 |
-700 |
1 |
0 |
-1 |
|
Mar23 |
220913 |
27580 |
27580 |
27580 |
27580 |
-700 |
|
|
|
|
Total Volume and Open Interest |
1 |
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Sep22 |
220913 |
6337.5 |
6397.5 |
6187.0 |
6246.0 |
-88.0 |
78,015 |
234,230 |
+32 |
|
Oct22 |
220913 |
6339.0 |
6394.5 |
6183.0 |
6241.5 |
-88.0 |
18,668 |
2,523 |
+1,992 |
|
Nov22 |
220913 |
6242.5 |
6242.5 |
6242.5 |
6242.5 |
-87.5 |
|
|
|
|
Dec22 |
220913 |
6367.0 |
6379.5 |
6174.0 |
6237.5 |
-90.0 |
3,504 |
14,739 |
-12 |
|
Mar23 |
220913 |
6257.5 |
6257.5 |
6257.5 |
6257.5 |
-86.5 |
0 |
9 |
+0 |
|
Jun23 |
220913 |
6155.0 |
6155.0 |
6155.0 |
6155.0 |
-89.0 |
|
|
|
|
Total Volume and Open Interest |
100,187 |
251,504 |
+2,012 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Sep22 |
220913 |
19487 |
19515 |
19281 |
19316 |
-47 |
96,142 |
134,279 |
+4,636 |
|
Oct22 |
220913 |
19506 |
19524 |
19326 |
19351 |
-35 |
1,002 |
3,681 |
-233 |
|
Nov22 |
220913 |
19372 |
19372 |
19372 |
19372 |
-47 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
97,274 |
151,778 |
+4,425 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep22 |
220913 |
13410.0 |
13572.0 |
13067.0 |
13186.0 |
-219.0 |
88,970 |
105,344 |
-3,302 |
|
Dec22 |
220913 |
13435.0 |
13590.0 |
13093.0 |
13209.0 |
-220.0 |
14,913 |
15,508 |
+8,027 |
|
Mar23 |
220913 |
13294.0 |
13313.0 |
13231.0 |
13279.0 |
-217.0 |
8 |
33 |
+3 |
|
Total Volume and Open Interest |
103,891 |
120,892 |
+4,728 |
|
Mini-DAX(EUREX) |
Sep22 |
220913 |
13419.0 |
13582.0 |
13066.0 |
13186.0 |
-219.0 |
43,802 |
15,714 |
-745 |
|
Dec22 |
220913 |
13417.0 |
13580.0 |
13090.0 |
13209.0 |
-220.0 |
1,091 |
1,083 |
+346 |
|
Mar23 |
220913 |
13350.0 |
13350.0 |
13170.0 |
13279.0 |
-217.0 |
1 |
18 |
+1 |
|
Total Volume and Open Interest |
44,894 |
16,815 |
-398 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep22 |
220913 |
3648 |
3685 |
3551 |
3586 |
-63 |
1,529,049 |
4,298,699 |
-341,861 |
|
Dec22 |
220913 |
3639 |
3678 |
3543 |
3579 |
-63 |
555,734 |
1,261,290 |
+300,761 |
|
Mar23 |
220913 |
3635 |
3635 |
3570 |
3582 |
-62 |
5 |
9,900 |
+2 |
|
Total Volume and Open Interest |
2,084,788 |
5,580,333 |
-41,098 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep22 |
220913 |
10978 |
11085 |
10797 |
10904 |
-81 |
50,149 |
165,065 |
-5,825 |
|
Dec22 |
220913 |
10988 |
11082 |
10802 |
10903 |
-81 |
15,093 |
27,290 |
+9,236 |
|
Mar23 |
220913 |
10940 |
10940 |
10830 |
10830 |
-80 |
26 |
40 |
+26 |
|
Total Volume and Open Interest |
65,268 |
192,395 |
+3,437 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep22 |
220913 |
7461.50 |
7516.50 |
7321.00 |
7391.50 |
-88.00 |
243,931 |
519,926 |
-72,836 |
|
Dec22 |
220913 |
7471.50 |
7529.50 |
7333.50 |
7404.50 |
-87.00 |
129,347 |
124,014 |
+76,754 |
|
Mar23 |
220913 |
7405.50 |
7405.50 |
7405.50 |
7405.50 |
-87.00 |
500 |
0 |
+0 |
|
Total Volume and Open Interest |
373,778 |
643,940 |
+3,918 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep22 |
220913 |
6964.0 |
7020.0 |
6959.0 |
7009.0 |
+52.0 |
72,997 |
254,133 |
-6,734 |
|
Dec22 |
220913 |
6968.0 |
7025.0 |
6964.0 |
7013.0 |
+52.0 |
23,541 |
20,983 |
+15,294 |
|
Mar23 |
220913 |
6946.0 |
6946.0 |
6946.0 |
6946.0 |
+52.0 |
0 |
252 |
+0 |
|
Total Volume and Open Interest |
96,538 |
276,028 |
+8,560 |
|
FTSE MIB(ISE) |
Sep22 |
220913 |
22615.00 |
22895.00 |
22110.00 |
22325.00 |
-282.00 |
26,423 |
101,663 |
+2,372 |
|
Dec22 |
220913 |
22575.00 |
22750.00 |
21980.00 |
22190.00 |
-277.00 |
4,442 |
5,734 |
+3,518 |
|
Mar23 |
220913 |
22202.00 |
22202.00 |
22202.00 |
22202.00 |
-282.00 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
30,865 |
107,400 |
+5,890 |
|
KOSPI 200(KFE) |
Dec22 |
220913 |
315.45 |
320.20 |
314.65 |
320.20 |
+10.85 |
75,875 |
248,662 |
+75,730 |
|
Mar23 |
220913 |
313.75 |
318.05 |
312.80 |
318.05 |
+10.80 |
133 |
5,017 |
+611 |
|
Jun23 |
220913 |
317.10 |
317.10 |
317.10 |
317.10 |
+8.25 |
0 |
11,987 |
+621 |
|
Total Volume and Open Interest |
336,946 |
441,121 |
+15,957 |
|
GSCI(CME) |
Weekly |
Monthly |
Sep22 |
220913 |
663.25 |
667.10 |
648.75 |
656.55 |
-4.10 |
498 |
1,279 |
-351 |
|
Oct22 |
220913 |
661.80 |
661.80 |
643.95 |
652.05 |
-3.30 |
503 |
868 |
+446 |
|
Nov22 |
220913 |
654.55 |
654.55 |
654.55 |
654.55 |
+1.70 |
|
|
|
|
Total Volume and Open Interest |
1,001 |
2,147 |
+95 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|