|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu September 15, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Nov22 |
220915 |
1456.00 |
1468.50 |
1444.00 |
1451.50 |
-3.50 |
141,611 |
323,587 |
+3,829 |
Hover/Click |
Jan23 |
220915 |
1462.00 |
1474.50 |
1450.25 |
1458.00 |
-3.00 |
35,498 |
101,165 |
+4,084 |
Hover/Click |
Mar23 |
220915 |
1463.25 |
1474.25 |
1451.25 |
1458.25 |
-3.00 |
35,655 |
80,430 |
+1,350 |
Hover/Click |
May23 |
220915 |
1463.50 |
1474.50 |
1452.75 |
1458.75 |
-3.00 |
16,540 |
58,819 |
+374 |
Hover/Click |
Jul23 |
220915 |
1460.00 |
1470.75 |
1449.25 |
1455.50 |
-3.00 |
12,916 |
43,888 |
+56 |
Hover/Click |
Aug23 |
220915 |
1438.00 |
1446.75 |
1427.00 |
1432.00 |
-4.00 |
1,094 |
2,084 |
+192 |
Hover/Click |
Sep23 |
220915 |
1386.50 |
1401.25 |
1384.00 |
1386.50 |
-6.25 |
366 |
1,145 |
+55 |
Hover/Click |
Nov23 |
220915 |
1375.00 |
1382.50 |
1363.25 |
1366.00 |
-8.75 |
6,728 |
28,085 |
+578 |
Hover/Click |
Jan24 |
220915 |
1368.50 |
1368.50 |
1368.50 |
1368.50 |
-9.00 |
31 |
803 |
+2 |
Hover/Click |
Mar24 |
220915 |
1359.50 |
1359.50 |
1359.50 |
1359.50 |
-9.25 |
92 |
414 |
+34 |
Hover/Click |
May24 |
220915 |
1361.00 |
1364.75 |
1354.50 |
1354.50 |
-9.50 |
146 |
993 |
+51 |
Hover/Click |
Jul24 |
220915 |
1352.00 |
1352.00 |
1352.00 |
1352.00 |
-9.75 |
10 |
122 |
+0 |
Hover/Click |
Aug24 |
220915 |
1341.50 |
1341.50 |
1341.50 |
1341.50 |
-9.75 |
0 |
3 |
+0 |
Hover/Click |
Sep24 |
220915 |
1303.75 |
1303.75 |
1303.75 |
1303.75 |
-9.75 |
0 |
90 |
+0 |
Hover/Click |
Total Volume and Open Interest |
250,906 |
643,018 |
+10,449 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Oct22 |
220915 |
431.00 |
438.60 |
430.10 |
434.50 |
+4.90 |
18,066 |
41,946 |
-1,898 |
Hover/Click |
Dec22 |
220915 |
423.20 |
432.40 |
423.20 |
428.00 |
+4.90 |
54,563 |
189,076 |
-1,106 |
Hover/Click |
Jan23 |
220915 |
420.10 |
428.10 |
419.70 |
423.50 |
+3.90 |
24,122 |
57,424 |
+1,593 |
Hover/Click |
Mar23 |
220915 |
414.60 |
421.80 |
414.40 |
417.40 |
+3.20 |
16,841 |
47,183 |
+1,037 |
Hover/Click |
May23 |
220915 |
411.80 |
418.30 |
411.40 |
414.30 |
+2.90 |
7,987 |
22,426 |
+644 |
Hover/Click |
Jul23 |
220915 |
412.20 |
417.30 |
410.70 |
413.40 |
+2.50 |
3,308 |
14,071 |
-547 |
Hover/Click |
Aug23 |
220915 |
407.70 |
412.10 |
406.10 |
408.50 |
+2.10 |
956 |
2,798 |
+135 |
Hover/Click |
Sep23 |
220915 |
401.70 |
405.10 |
401.00 |
401.50 |
+1.40 |
237 |
2,405 |
+10 |
Hover/Click |
Oct23 |
220915 |
393.80 |
396.50 |
391.60 |
392.80 |
+0.50 |
101 |
1,428 |
+16 |
Hover/Click |
Dec23 |
220915 |
391.80 |
394.60 |
389.00 |
390.40 |
+0.50 |
284 |
4,334 |
-87 |
Hover/Click |
Total Volume and Open Interest |
126,557 |
383,899 |
-261 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Oct22 |
220915 |
67.15 |
67.50 |
65.60 |
66.79 |
-0.35 |
21,237 |
45,844 |
-1,852 |
Hover/Click |
Dec22 |
220915 |
64.87 |
65.25 |
63.32 |
64.30 |
-0.57 |
54,914 |
143,498 |
-1,268 |
Hover/Click |
Jan23 |
220915 |
64.19 |
64.42 |
62.57 |
63.39 |
-0.70 |
16,060 |
59,410 |
+772 |
Hover/Click |
Mar23 |
220915 |
63.26 |
63.53 |
61.72 |
62.42 |
-0.77 |
11,092 |
50,798 |
+992 |
Hover/Click |
May23 |
220915 |
62.46 |
62.76 |
60.99 |
61.63 |
-0.81 |
7,285 |
40,212 |
+276 |
Hover/Click |
Jul23 |
220915 |
61.74 |
61.91 |
60.15 |
60.72 |
-0.83 |
5,362 |
37,397 |
+26 |
Hover/Click |
Aug23 |
220915 |
60.95 |
61.09 |
59.38 |
59.90 |
-0.85 |
340 |
2,940 |
-37 |
Hover/Click |
Sep23 |
220915 |
60.03 |
60.36 |
58.70 |
59.17 |
-0.84 |
124 |
2,221 |
-12 |
Hover/Click |
Oct23 |
220915 |
58.99 |
59.68 |
58.08 |
58.48 |
-0.91 |
120 |
2,014 |
-10 |
Hover/Click |
Dec23 |
220915 |
59.30 |
59.32 |
57.75 |
58.07 |
-0.97 |
960 |
10,852 |
+52 |
Hover/Click |
Total Volume and Open Interest |
117,523 |
398,345 |
-1,049 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov22 |
220915 |
795.6 |
807.6 |
783.4 |
788.4 |
-9.3 |
13,070 |
76,449 |
-555 |
Hover/Click |
Jan23 |
220915 |
805.3 |
815.7 |
791.0 |
796.4 |
-9.3 |
6,689 |
50,619 |
+483 |
Hover/Click |
Mar23 |
220915 |
812.5 |
822.4 |
796.9 |
803.2 |
-9.2 |
4,276 |
34,872 |
+835 |
Hover/Click |
May23 |
220915 |
822.2 |
823.7 |
797.7 |
804.6 |
-8.8 |
1,537 |
16,541 |
+839 |
Hover/Click |
Jul23 |
220915 |
817.0 |
818.4 |
799.0 |
805.8 |
-8.5 |
309 |
7,936 |
-37 |
Hover/Click |
Total Volume and Open Interest |
25,951 |
195,349 |
+1,625 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec22 |
220915 |
681.75 |
690.00 |
676.25 |
677.50 |
-4.75 |
141,872 |
740,297 |
-999 |
Hover/Click |
Mar23 |
220915 |
687.00 |
695.00 |
681.50 |
682.75 |
-4.50 |
37,651 |
204,665 |
+6,161 |
Hover/Click |
May23 |
220915 |
688.00 |
695.25 |
681.50 |
682.75 |
-5.50 |
19,387 |
100,978 |
+3,904 |
Hover/Click |
Jul23 |
220915 |
682.75 |
689.00 |
675.25 |
676.25 |
-6.75 |
19,475 |
115,969 |
+1,130 |
Hover/Click |
Sep23 |
220915 |
639.75 |
643.00 |
632.00 |
632.75 |
-7.00 |
6,430 |
46,721 |
-311 |
Hover/Click |
Dec23 |
220915 |
625.50 |
629.25 |
619.25 |
620.00 |
-8.00 |
9,350 |
90,912 |
+1,169 |
Hover/Click |
Mar24 |
220915 |
630.75 |
635.75 |
626.75 |
626.75 |
-8.25 |
188 |
3,795 |
+133 |
Hover/Click |
May24 |
220915 |
633.50 |
636.00 |
629.25 |
629.25 |
-8.25 |
9 |
1,109 |
+2 |
Hover/Click |
Jul24 |
220915 |
631.75 |
635.25 |
626.75 |
626.75 |
-8.50 |
19 |
962 |
+1 |
Hover/Click |
Sep24 |
220915 |
572.25 |
572.25 |
572.25 |
572.25 |
-8.25 |
8 |
56 |
+0 |
Hover/Click |
Total Volume and Open Interest |
235,052 |
1,310,411 |
+10,636 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec22 |
220915 |
874.00 |
884.75 |
843.25 |
845.00 |
-27.25 |
51,520 |
159,645 |
-2,846 |
Hover/Click |
Mar23 |
220915 |
889.00 |
899.25 |
859.25 |
860.50 |
-27.50 |
16,496 |
51,433 |
-317 |
Hover/Click |
May23 |
220915 |
897.75 |
907.50 |
868.50 |
869.50 |
-27.50 |
14,509 |
23,839 |
+2,329 |
Hover/Click |
Jul23 |
220915 |
890.00 |
899.50 |
860.50 |
860.75 |
-29.50 |
4,043 |
30,644 |
+69 |
Hover/Click |
Sep23 |
220915 |
890.00 |
899.25 |
861.00 |
861.00 |
-30.25 |
1,061 |
4,505 |
+19 |
Hover/Click |
Dec23 |
220915 |
896.50 |
903.75 |
865.00 |
865.50 |
-30.25 |
900 |
14,595 |
+71 |
Hover/Click |
Total Volume and Open Interest |
88,693 |
287,046 |
-642 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec22 |
220915 |
947.00 |
958.00 |
922.75 |
926.25 |
-20.75 |
15,353 |
91,048 |
+365 |
Hover/Click |
Mar23 |
220915 |
947.00 |
956.75 |
923.25 |
925.25 |
-21.50 |
6,792 |
30,592 |
-692 |
Hover/Click |
May23 |
220915 |
949.25 |
954.00 |
922.25 |
923.25 |
-21.50 |
2,324 |
13,505 |
+372 |
Hover/Click |
Jul23 |
220915 |
933.25 |
940.00 |
906.75 |
908.00 |
-23.00 |
1,136 |
10,992 |
+410 |
Hover/Click |
Sep23 |
220915 |
924.75 |
930.75 |
900.00 |
900.75 |
-23.75 |
121 |
2,278 |
+46 |
Hover/Click |
Dec23 |
220915 |
931.00 |
931.00 |
901.75 |
901.75 |
-24.75 |
66 |
1,083 |
+19 |
Hover/Click |
Mar24 |
220915 |
895.00 |
895.00 |
895.00 |
895.00 |
-24.75 |
0 |
27 |
+0 |
Hover/Click |
Total Volume and Open Interest |
25,804 |
149,786 |
+511 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec22 |
220915 |
937.00 |
947.25 |
925.50 |
928.75 |
-9.25 |
4,038 |
0 |
-30,102 |
Hover/Click |
Mar23 |
220915 |
946.50 |
955.00 |
932.50 |
935.00 |
-11.00 |
1,203 |
0 |
-12,115 |
Hover/Click |
May23 |
220915 |
953.50 |
960.00 |
938.25 |
939.75 |
-11.50 |
224 |
0 |
-3,181 |
Hover/Click |
Jul23 |
220915 |
950.50 |
950.50 |
935.00 |
937.75 |
-11.00 |
41 |
0 |
-1,314 |
Hover/Click |
Sep23 |
220915 |
921.00 |
922.00 |
902.00 |
905.50 |
-15.50 |
63 |
0 |
-1,337 |
Hover/Click |
Dec23 |
220915 |
900.00 |
902.25 |
899.00 |
902.25 |
-13.25 |
23 |
0 |
-373 |
Hover/Click |
Total Volume and Open Interest |
5,592 |
48,272 |
-150 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec22 |
220915 |
402.50 |
404.25 |
384.00 |
394.25 |
-4.25 |
368 |
3,205 |
+17 |
Hover/Click |
Mar23 |
220915 |
400.25 |
403.50 |
392.50 |
398.25 |
-5.00 |
32 |
422 |
+5 |
Hover/Click |
May23 |
220915 |
401.50 |
405.75 |
401.50 |
401.50 |
-4.00 |
2 |
53 |
+0 |
Hover/Click |
Jul23 |
220915 |
396.00 |
402.50 |
396.00 |
402.50 |
-3.75 |
4 |
27 |
+0 |
Hover/Click |
Total Volume and Open Interest |
402 |
3,724 |
+22 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Sep22 |
220914 |
17.55 |
17.55 |
17.55 |
17.55 |
+0.03 |
7 |
10 |
+7 |
Hover/Click |
Nov22 |
220915 |
17.72 |
17.94 |
17.63 |
17.82 |
+0.02 |
375 |
8,188 |
+58 |
Hover/Click |
Jan23 |
220915 |
18.00 |
18.16 |
17.99 |
18.08 |
+0.02 |
64 |
459 |
+11 |
Hover/Click |
Mar23 |
220915 |
18.23 |
18.36 |
18.23 |
18.30 |
+0.02 |
42 |
105 |
+24 |
Hover/Click |
Total Volume and Open Interest |
487 |
8,775 |
+89 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Oct22 |
220915 |
144.630 |
145.935 |
144.500 |
145.630 |
+1.280 |
33,988 |
84,935 |
-6,836 |
Hover/Click |
Dec22 |
220915 |
150.350 |
151.650 |
150.185 |
151.330 |
+1.280 |
26,168 |
98,134 |
+4,331 |
Hover/Click |
Feb23 |
220915 |
154.600 |
155.785 |
154.500 |
155.380 |
+0.895 |
9,471 |
52,020 |
+99 |
Hover/Click |
Apr23 |
220915 |
158.250 |
159.185 |
158.080 |
158.685 |
+0.500 |
5,136 |
37,968 |
+999 |
Hover/Click |
Jun23 |
220915 |
154.300 |
155.100 |
154.150 |
154.800 |
+0.450 |
3,791 |
17,189 |
+816 |
Hover/Click |
Aug23 |
220915 |
154.235 |
154.935 |
154.080 |
154.630 |
+0.230 |
1,021 |
5,263 |
+336 |
Hover/Click |
Total Volume and Open Interest |
79,892 |
298,652 |
-144 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Sep22 |
220915 |
179.650 |
179.850 |
178.935 |
179.350 |
-0.635 |
1,613 |
2,604 |
-248 |
Hover/Click |
Oct22 |
220915 |
180.830 |
182.100 |
180.185 |
180.935 |
-0.500 |
9,260 |
14,077 |
-389 |
Hover/Click |
Nov22 |
220915 |
182.685 |
183.485 |
181.785 |
182.785 |
-0.200 |
5,421 |
11,902 |
+559 |
Hover/Click |
Jan23 |
220915 |
184.000 |
184.685 |
183.150 |
184.235 |
unch |
3,178 |
8,087 |
+403 |
Hover/Click |
Mar23 |
220915 |
186.600 |
187.535 |
186.100 |
187.050 |
-0.050 |
1,001 |
2,532 |
+285 |
Hover/Click |
Apr23 |
220915 |
189.850 |
190.650 |
189.685 |
190.300 |
+0.100 |
304 |
1,103 |
+30 |
Hover/Click |
May23 |
220915 |
192.285 |
193.330 |
192.000 |
193.000 |
+0.250 |
230 |
1,121 |
+20 |
Hover/Click |
Total Volume and Open Interest |
21,051 |
41,772 |
+670 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Oct22 |
220915 |
95.480 |
96.830 |
95.330 |
96.050 |
+1.350 |
39,816 |
42,960 |
-7,628 |
Hover/Click |
Dec22 |
220915 |
85.900 |
88.250 |
85.780 |
87.650 |
+2.350 |
30,248 |
80,303 |
+1,580 |
Hover/Click |
Feb23 |
220915 |
89.800 |
91.630 |
89.650 |
91.250 |
+1.850 |
5,925 |
33,776 |
+495 |
Hover/Click |
Apr23 |
220915 |
93.850 |
95.500 |
93.850 |
95.380 |
+1.600 |
3,490 |
25,332 |
+457 |
Hover/Click |
May23 |
220915 |
98.750 |
99.380 |
98.700 |
99.130 |
+1.150 |
14 |
507 |
+0 |
|
Jun23 |
220915 |
103.200 |
104.780 |
103.200 |
104.630 |
+1.330 |
1,324 |
10,305 |
+131 |
Hover/Click |
Jul23 |
220915 |
103.500 |
104.530 |
103.500 |
104.400 |
+1.250 |
305 |
2,850 |
+52 |
Hover/Click |
Aug23 |
220915 |
102.330 |
103.230 |
102.330 |
103.200 |
+1.270 |
264 |
1,449 |
+30 |
Hover/Click |
Total Volume and Open Interest |
81,548 |
198,795 |
-4,872 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Sep22 |
220915 |
19.83 |
19.89 |
19.81 |
19.83 |
-0.08 |
91 |
4,645 |
-2 |
Hover/Click |
Oct22 |
220915 |
21.61 |
21.75 |
21.20 |
21.38 |
-0.23 |
912 |
5,769 |
-203 |
Hover/Click |
Nov22 |
220915 |
21.80 |
21.98 |
21.25 |
21.39 |
-0.34 |
452 |
4,680 |
+59 |
Hover/Click |
Dec22 |
220915 |
21.74 |
21.95 |
21.30 |
21.46 |
-0.24 |
229 |
3,371 |
-24 |
Hover/Click |
Jan23 |
220915 |
21.40 |
21.40 |
20.97 |
21.10 |
-0.22 |
61 |
1,910 |
-33 |
Hover/Click |
Feb23 |
220915 |
21.00 |
21.10 |
20.83 |
21.10 |
unch |
53 |
1,606 |
+2 |
Hover/Click |
Mar23 |
220915 |
21.00 |
21.05 |
20.90 |
20.90 |
-0.19 |
23 |
1,569 |
+6 |
Hover/Click |
Apr23 |
220915 |
20.85 |
20.85 |
20.85 |
20.85 |
-0.20 |
11 |
1,075 |
-1 |
Hover/Click |
May23 |
220915 |
20.80 |
20.80 |
20.75 |
20.76 |
-0.15 |
10 |
1,074 |
-1 |
Hover/Click |
Jun23 |
220915 |
20.71 |
20.71 |
20.60 |
20.68 |
-0.05 |
14 |
912 |
+1 |
Hover/Click |
Jul23 |
220915 |
20.60 |
20.60 |
20.52 |
20.55 |
-0.05 |
4 |
483 |
+4 |
Hover/Click |
Aug23 |
220915 |
20.59 |
20.59 |
20.54 |
20.55 |
-0.10 |
5 |
420 |
+5 |
Hover/Click |
Sep23 |
220915 |
20.42 |
20.45 |
20.38 |
20.45 |
-0.10 |
3 |
396 |
+3 |
Hover/Click |
Total Volume and Open Interest |
1,898 |
28,447 |
-161 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Sep22 |
220915 |
2412 |
2412 |
2412 |
2412 |
+65 |
0 |
12 |
-46 |
Hover/Click |
Dec22 |
220915 |
2313 |
2380 |
2309 |
2377 |
+65 |
19,885 |
148,407 |
+203 |
Hover/Click |
Mar23 |
220915 |
2313 |
2370 |
2310 |
2368 |
+54 |
6,827 |
70,043 |
+471 |
Hover/Click |
May23 |
220915 |
2311 |
2363 |
2311 |
2362 |
+46 |
2,520 |
38,065 |
-134 |
Hover/Click |
Jul23 |
220915 |
2315 |
2364 |
2315 |
2362 |
+42 |
1,723 |
12,902 |
+304 |
Hover/Click |
Sep23 |
220915 |
2325 |
2361 |
2325 |
2360 |
+38 |
438 |
10,241 |
+145 |
Hover/Click |
Dec23 |
220915 |
2319 |
2350 |
2316 |
2349 |
+35 |
244 |
16,310 |
+29 |
Hover/Click |
Total Volume and Open Interest |
31,797 |
301,193 |
+935 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Sep22 |
220915 |
219.20 |
219.20 |
219.15 |
219.15 |
+1.55 |
11 |
124 |
+0 |
Hover/Click |
Dec22 |
220915 |
217.05 |
217.55 |
214.30 |
216.40 |
+1.55 |
19,844 |
101,238 |
-63 |
Hover/Click |
Mar23 |
220915 |
212.45 |
212.45 |
209.40 |
211.20 |
+1.05 |
5,586 |
49,500 |
+91 |
Hover/Click |
May23 |
220915 |
208.25 |
209.25 |
206.00 |
207.95 |
+1.10 |
2,760 |
24,908 |
+533 |
Hover/Click |
Jul23 |
220915 |
206.20 |
206.55 |
203.50 |
205.20 |
+1.15 |
766 |
4,861 |
-59 |
Hover/Click |
Sep23 |
220915 |
203.00 |
204.45 |
201.50 |
202.95 |
+1.25 |
367 |
6,885 |
-29 |
Hover/Click |
Total Volume and Open Interest |
29,738 |
197,657 |
+558 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Nov22 |
220915 |
167.30 |
171.05 |
167.30 |
169.55 |
+2.20 |
423 |
7,587 |
-30 |
Hover/Click |
Jan23 |
220915 |
165.05 |
166.60 |
163.85 |
165.00 |
+0.70 |
65 |
865 |
+25 |
Hover/Click |
Mar23 |
220915 |
165.00 |
165.00 |
163.00 |
163.90 |
+0.20 |
9 |
979 |
+5 |
Hover/Click |
May23 |
220915 |
163.00 |
163.15 |
162.75 |
163.15 |
+0.90 |
0 |
66 |
+0 |
Hover/Click |
Jul23 |
220915 |
163.60 |
163.60 |
163.60 |
163.60 |
+1.00 |
|
|
|
Hover/Click |
Sep23 |
220915 |
164.10 |
164.10 |
164.10 |
164.10 |
+0.40 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
497 |
9,497 |
+0 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct22 |
220915 |
18.36 |
18.38 |
18.16 |
18.18 |
-0.09 |
101,386 |
153,794 |
-18,278 |
Hover/Click |
Mar23 |
220915 |
18.00 |
18.05 |
17.83 |
17.88 |
-0.09 |
96,818 |
299,587 |
+16,953 |
Hover/Click |
May23 |
220915 |
17.47 |
17.52 |
17.31 |
17.32 |
-0.14 |
23,211 |
107,203 |
+2,468 |
Hover/Click |
Jul23 |
220915 |
17.23 |
17.28 |
17.06 |
17.07 |
-0.16 |
16,220 |
75,537 |
+1,742 |
Hover/Click |
Oct23 |
220915 |
17.30 |
17.33 |
17.12 |
17.12 |
-0.18 |
7,937 |
51,094 |
+1,652 |
Hover/Click |
Mar24 |
220915 |
17.53 |
17.55 |
17.32 |
17.33 |
-0.20 |
3,449 |
28,708 |
+1,004 |
Hover/Click |
May24 |
220915 |
17.04 |
17.04 |
16.82 |
16.85 |
-0.18 |
365 |
7,897 |
+104 |
Hover/Click |
Jul24 |
220915 |
16.71 |
16.71 |
16.49 |
16.54 |
-0.17 |
199 |
10,275 |
+108 |
Hover/Click |
Total Volume and Open Interest |
249,692 |
751,873 |
+5,832 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Sep22 |
220915 |
1779 |
1779 |
1779 |
1779 |
+19 |
322 |
110 |
-207 |
Hover/Click |
Dec22 |
220915 |
1820 |
1875 |
1817 |
1868 |
+46 |
6,886 |
91,108 |
+73 |
Hover/Click |
Mar23 |
220915 |
1813 |
1851 |
1808 |
1846 |
+33 |
3,176 |
76,798 |
+568 |
Hover/Click |
May23 |
220915 |
1803 |
1832 |
1798 |
1828 |
+25 |
1,778 |
29,842 |
+284 |
Hover/Click |
Jul23 |
220915 |
1803 |
1829 |
1800 |
1825 |
+22 |
833 |
14,960 |
+1 |
Hover/Click |
Sep23 |
220915 |
1809 |
1824 |
1807 |
1821 |
+21 |
466 |
11,685 |
+302 |
Hover/Click |
Dec23 |
220915 |
1804 |
1817 |
1800 |
1814 |
+19 |
407 |
10,311 |
+13 |
Hover/Click |
Total Volume and Open Interest |
14,081 |
239,628 |
+1,051 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Oct22 |
220915 |
606.50 |
633.00 |
603.60 |
622.80 |
+18.00 |
7,301 |
6,408 |
-3,735 |
Hover/Click |
Dec22 |
220915 |
536.60 |
547.00 |
534.10 |
543.00 |
+5.10 |
9,647 |
40,426 |
+2,046 |
Hover/Click |
Mar23 |
220915 |
504.50 |
510.10 |
503.30 |
508.60 |
+3.30 |
3,391 |
22,357 |
+731 |
Hover/Click |
May23 |
220915 |
493.80 |
495.20 |
490.80 |
493.50 |
-0.30 |
1,133 |
6,406 |
-87 |
Hover/Click |
Aug23 |
220915 |
486.20 |
487.20 |
481.00 |
483.80 |
-2.40 |
515 |
4,578 |
+53 |
Hover/Click |
Total Volume and Open Interest |
22,487 |
86,231 |
-954 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct22 |
220915 |
105.24 |
105.24 |
105.24 |
105.24 |
-1.85 |
7 |
70 |
-5 |
Hover/Click |
Dec22 |
220915 |
103.00 |
104.17 |
101.98 |
103.29 |
+0.58 |
15,474 |
109,941 |
-643 |
Hover/Click |
Mar23 |
220915 |
99.60 |
100.97 |
98.87 |
100.15 |
+0.57 |
4,848 |
46,017 |
-346 |
Hover/Click |
May23 |
220915 |
97.83 |
98.72 |
96.77 |
97.88 |
+0.45 |
2,550 |
18,425 |
+357 |
Hover/Click |
Jul23 |
220915 |
94.74 |
95.67 |
94.05 |
94.84 |
+0.28 |
709 |
12,623 |
+16 |
Hover/Click |
Oct23 |
220915 |
85.74 |
85.74 |
85.74 |
85.74 |
-0.01 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
24,002 |
209,616 |
-569 |
|
Lumber(CME) |
Weekly |
Monthly |
Sep22 |
220915 |
499.0 |
499.0 |
482.0 |
483.5 |
-27.5 |
194 |
32 |
-147 |
|
Nov22 |
220915 |
514.9 |
515.0 |
480.7 |
490.3 |
-35.4 |
717 |
1,879 |
-92 |
|
Jan23 |
220915 |
518.0 |
520.4 |
500.0 |
504.5 |
-35.5 |
110 |
222 |
+38 |
|
Mar23 |
220915 |
513.5 |
513.5 |
513.5 |
513.5 |
-35.5 |
4 |
41 |
+2 |
|
May23 |
220915 |
519.3 |
519.3 |
519.3 |
519.3 |
-35.5 |
0 |
3 |
+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 |
220915 |
88.91 |
89.15 |
84.53 |
85.10 |
-3.38 |
347,998 |
107,650 |
-23,387 |
Hover/Click |
Nov22 |
220915 |
88.70 |
88.70 |
84.09 |
84.65 |
-3.40 |
183,479 |
210,070 |
+11,593 |
Hover/Click |
Dec22 |
220915 |
87.65 |
87.99 |
83.41 |
83.90 |
-3.46 |
128,535 |
232,992 |
+4,917 |
Hover/Click |
Jan23 |
220915 |
86.82 |
87.09 |
82.59 |
82.96 |
-3.54 |
44,764 |
73,047 |
+1,419 |
Hover/Click |
Feb23 |
220915 |
85.90 |
85.98 |
81.72 |
82.02 |
-3.59 |
29,316 |
61,530 |
+2,926 |
Hover/Click |
Mar23 |
220915 |
84.99 |
85.16 |
80.91 |
81.13 |
-3.60 |
41,037 |
62,824 |
+1,058 |
Hover/Click |
Apr23 |
220915 |
83.72 |
84.05 |
80.17 |
80.32 |
-3.59 |
12,697 |
44,123 |
-98 |
Hover/Click |
May23 |
220915 |
82.78 |
83.14 |
79.43 |
79.58 |
-3.57 |
9,231 |
33,916 |
-57 |
Hover/Click |
Jun23 |
220915 |
82.90 |
82.90 |
78.74 |
78.89 |
-3.52 |
38,527 |
119,688 |
+1,565 |
Hover/Click |
Jul23 |
220915 |
82.07 |
82.07 |
78.21 |
78.24 |
-3.46 |
3,724 |
29,760 |
+11 |
Hover/Click |
Aug23 |
220915 |
80.77 |
81.10 |
77.55 |
77.62 |
-3.39 |
1,826 |
27,996 |
+202 |
Hover/Click |
Sep23 |
220915 |
80.91 |
80.91 |
77.00 |
77.05 |
-3.32 |
5,989 |
30,666 |
-78 |
Hover/Click |
Oct23 |
220915 |
76.59 |
77.03 |
76.53 |
76.53 |
-3.25 |
978 |
24,321 |
+160 |
Hover/Click |
Nov23 |
220915 |
76.15 |
76.15 |
76.03 |
76.03 |
-3.18 |
836 |
20,907 |
-204 |
Hover/Click |
Dec23 |
220915 |
79.00 |
79.05 |
75.47 |
75.56 |
-3.12 |
36,164 |
148,715 |
+1,519 |
Hover/Click |
Jan24 |
220915 |
75.50 |
75.75 |
75.03 |
75.03 |
-3.07 |
319 |
21,057 |
+128 |
Hover/Click |
Total Volume and Open Interest |
907,195 |
1,498,059 |
+4,024 |
|
e-miNY Crude Oil(NYM) |
Oct22 |
220915 |
88.975 |
89.150 |
84.550 |
85.100 |
-3.375 |
34,871 |
2,959 |
-284 |
|
Nov22 |
220915 |
88.500 |
88.675 |
84.100 |
84.650 |
-3.400 |
2,527 |
839 |
+18 |
|
Dec22 |
220915 |
87.900 |
87.900 |
83.500 |
83.900 |
-3.450 |
242 |
1,032 |
+52 |
|
Jan23 |
220915 |
86.000 |
86.725 |
82.650 |
82.950 |
-3.550 |
11 |
104 |
+0 |
|
Feb23 |
220915 |
84.725 |
85.625 |
82.025 |
82.025 |
-3.575 |
4 |
12 |
+0 |
|
Mar23 |
220915 |
83.200 |
83.200 |
81.125 |
81.125 |
-3.600 |
11 |
27 |
+1 |
|
Apr23 |
220915 |
80.325 |
83.975 |
80.325 |
80.325 |
-3.575 |
1 |
4 |
+0 |
|
May23 |
220915 |
79.575 |
79.575 |
79.575 |
79.575 |
-3.575 |
2 |
8 |
+2 |
|
Jun23 |
220915 |
78.900 |
78.900 |
78.900 |
78.900 |
-3.500 |
12 |
39 |
+8 |
|
Jul23 |
220915 |
78.250 |
78.250 |
78.250 |
78.250 |
-3.450 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
37,714 |
5,122 |
-198 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Oct22 |
220915 |
337.90 |
339.68 |
314.50 |
320.52 |
-17.37 |
44,051 |
61,266 |
-4,928 |
Hover/Click |
Nov22 |
220915 |
334.94 |
335.53 |
311.68 |
317.16 |
-16.68 |
30,222 |
50,846 |
+6,316 |
Hover/Click |
Dec22 |
220915 |
329.97 |
330.89 |
308.56 |
313.50 |
-15.78 |
19,350 |
39,359 |
+932 |
Hover/Click |
Jan23 |
220915 |
325.65 |
325.77 |
306.13 |
310.52 |
-14.57 |
11,708 |
24,598 |
+41 |
Hover/Click |
Feb23 |
220915 |
317.85 |
318.84 |
302.96 |
306.98 |
-12.97 |
8,593 |
15,855 |
+300 |
Hover/Click |
Mar23 |
220915 |
314.00 |
314.00 |
298.40 |
301.72 |
-11.53 |
7,389 |
23,026 |
+186 |
Hover/Click |
Apr23 |
220915 |
303.38 |
305.02 |
292.30 |
295.02 |
-10.40 |
4,775 |
26,714 |
+831 |
Hover/Click |
May23 |
220915 |
300.50 |
300.80 |
287.90 |
290.40 |
-9.03 |
1,933 |
8,127 |
+237 |
Hover/Click |
Jun23 |
220915 |
296.21 |
296.21 |
284.48 |
286.81 |
-8.26 |
2,331 |
14,075 |
-393 |
Hover/Click |
Jul23 |
220915 |
291.24 |
293.15 |
283.15 |
285.18 |
-7.56 |
740 |
3,554 |
+14 |
Hover/Click |
Aug23 |
220915 |
284.90 |
284.90 |
281.84 |
283.69 |
-7.08 |
300 |
1,972 |
+8 |
Hover/Click |
Sep23 |
220915 |
287.50 |
287.50 |
280.62 |
282.11 |
-6.64 |
197 |
1,974 |
+29 |
Hover/Click |
Oct23 |
220915 |
280.00 |
281.75 |
280.00 |
280.55 |
-6.28 |
27 |
1,305 |
+4 |
Hover/Click |
Nov23 |
220915 |
279.00 |
279.20 |
278.00 |
278.98 |
-5.83 |
14 |
939 |
+3 |
Hover/Click |
Total Volume and Open Interest |
131,866 |
290,916 |
+3,539 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Oct22 |
220915 |
253.43 |
253.43 |
238.46 |
242.87 |
-9.58 |
48,899 |
57,767 |
-4,971 |
Hover/Click |
Nov22 |
220915 |
248.70 |
248.70 |
234.48 |
238.48 |
-9.35 |
48,216 |
69,476 |
+5,670 |
Hover/Click |
Dec22 |
220915 |
243.34 |
243.79 |
230.54 |
234.02 |
-9.40 |
22,847 |
50,667 |
-132 |
Hover/Click |
Jan23 |
220915 |
240.93 |
241.53 |
228.73 |
231.98 |
-9.23 |
9,889 |
18,549 |
-119 |
Hover/Click |
Feb23 |
220915 |
239.50 |
239.54 |
228.47 |
231.67 |
-8.91 |
3,827 |
9,371 |
-120 |
Hover/Click |
Mar23 |
220915 |
241.40 |
241.40 |
229.42 |
232.75 |
-8.57 |
3,527 |
12,510 |
+77 |
Hover/Click |
Apr23 |
220915 |
257.50 |
257.50 |
246.73 |
250.51 |
-8.08 |
1,421 |
6,343 |
-28 |
Hover/Click |
May23 |
220915 |
253.90 |
253.90 |
247.50 |
250.30 |
-8.01 |
1,009 |
4,430 |
+184 |
Hover/Click |
Jun23 |
220915 |
254.00 |
254.00 |
245.49 |
248.51 |
-7.94 |
1,122 |
9,532 |
-5 |
Hover/Click |
Jul23 |
220915 |
248.16 |
249.57 |
242.81 |
245.21 |
-8.00 |
492 |
2,158 |
-11 |
Hover/Click |
Total Volume and Open Interest |
141,782 |
249,853 |
+557 |
|
e-miNY RBOB Gasoline(NYM) |
Oct22 |
220915 |
248.00 |
248.00 |
242.87 |
242.87 |
-9.63 |
1 |
2 |
+0 |
|
Nov22 |
220915 |
238.48 |
238.48 |
238.48 |
238.48 |
-9.32 |
|
|
|
|
Dec22 |
220915 |
234.02 |
234.02 |
234.02 |
234.02 |
-9.38 |
|
|
|
|
Jan23 |
220915 |
231.98 |
231.98 |
231.98 |
231.98 |
-9.22 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Oct22 |
220915 |
9.073 |
9.117 |
8.172 |
8.324 |
-0.790 |
108,829 |
80,459 |
-8,759 |
Hover/Click |
Nov22 |
220915 |
9.134 |
9.159 |
8.260 |
8.372 |
-0.795 |
52,484 |
137,855 |
+2,815 |
Hover/Click |
Dec22 |
220915 |
9.257 |
9.286 |
8.400 |
8.522 |
-0.788 |
19,817 |
65,991 |
-270 |
Hover/Click |
Jan23 |
220915 |
9.363 |
9.370 |
8.512 |
8.620 |
-0.787 |
26,632 |
87,700 |
-454 |
Hover/Click |
Feb23 |
220915 |
9.024 |
9.038 |
8.217 |
8.319 |
-0.754 |
7,976 |
41,833 |
+63 |
Hover/Click |
Mar23 |
220915 |
7.804 |
7.850 |
7.179 |
7.280 |
-0.570 |
14,651 |
72,130 |
+1,348 |
Hover/Click |
Apr23 |
220915 |
5.960 |
5.980 |
5.642 |
5.791 |
-0.163 |
9,996 |
76,151 |
+246 |
Hover/Click |
May23 |
220915 |
5.796 |
5.796 |
5.489 |
5.648 |
-0.131 |
5,611 |
79,291 |
+258 |
Hover/Click |
Jun23 |
220915 |
5.830 |
5.830 |
5.545 |
5.698 |
-0.125 |
1,627 |
24,527 |
-57 |
Hover/Click |
Jul23 |
220915 |
5.884 |
5.884 |
5.598 |
5.751 |
-0.121 |
1,796 |
24,720 |
-265 |
Hover/Click |
Aug23 |
220915 |
5.820 |
5.820 |
5.613 |
5.762 |
-0.120 |
1,036 |
19,936 |
-12 |
Hover/Click |
Sep23 |
220915 |
5.887 |
5.887 |
5.593 |
5.743 |
-0.118 |
1,918 |
23,131 |
-294 |
Hover/Click |
Oct23 |
220915 |
5.843 |
5.849 |
5.657 |
5.806 |
-0.120 |
5,572 |
53,930 |
-28 |
Hover/Click |
Nov23 |
220915 |
5.925 |
6.003 |
5.842 |
5.981 |
-0.109 |
1,065 |
16,694 |
+230 |
Hover/Click |
Dec23 |
220915 |
6.172 |
6.245 |
6.084 |
6.227 |
-0.093 |
1,397 |
13,880 |
+235 |
Hover/Click |
Jan24 |
220915 |
6.278 |
6.398 |
6.244 |
6.378 |
-0.093 |
1,743 |
20,395 |
+204 |
Hover/Click |
Total Volume and Open Interest |
263,519 |
977,116 |
-4,662 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Nov22 |
220915 |
94.65 |
94.66 |
90.03 |
90.84 |
-3.26 |
275,167 |
248,360 |
-15,906 |
Hover/Click |
Dec22 |
220915 |
93.68 |
93.68 |
89.07 |
89.61 |
-3.51 |
270,063 |
380,440 |
+17,202 |
Hover/Click |
Jan23 |
220915 |
92.22 |
92.22 |
87.72 |
88.12 |
-3.57 |
133,849 |
175,741 |
+12,986 |
Hover/Click |
Feb23 |
220915 |
90.80 |
90.80 |
86.47 |
86.79 |
-3.61 |
73,018 |
107,862 |
+985 |
Hover/Click |
Mar23 |
220915 |
89.47 |
89.59 |
85.42 |
85.66 |
-3.63 |
53,367 |
82,504 |
+350 |
Hover/Click |
Apr23 |
220915 |
88.72 |
88.72 |
84.54 |
84.70 |
-3.63 |
18,323 |
46,658 |
+64 |
Hover/Click |
May23 |
220915 |
87.69 |
87.79 |
83.82 |
83.92 |
-3.61 |
12,098 |
66,434 |
+1,216 |
Hover/Click |
Jun23 |
220915 |
87.05 |
87.07 |
83.16 |
83.27 |
-3.54 |
50,394 |
156,721 |
+1,483 |
Hover/Click |
Jul23 |
220915 |
86.42 |
86.42 |
82.65 |
82.75 |
-3.47 |
5,981 |
46,166 |
+1,730 |
Hover/Click |
Aug23 |
220915 |
83.99 |
83.99 |
82.23 |
82.23 |
-3.39 |
3,843 |
27,351 |
+502 |
Hover/Click |
Sep23 |
220915 |
81.71 |
81.71 |
81.71 |
81.71 |
-3.31 |
9,173 |
34,136 |
-1,312 |
Hover/Click |
Oct23 |
220915 |
81.23 |
81.23 |
81.23 |
81.23 |
-3.24 |
1,107 |
23,375 |
-100 |
Hover/Click |
Nov23 |
220915 |
80.82 |
80.82 |
80.82 |
80.82 |
-3.17 |
1,536 |
17,369 |
-414 |
Hover/Click |
Dec23 |
220915 |
83.72 |
83.77 |
80.31 |
80.38 |
-3.11 |
39,312 |
154,897 |
+1,411 |
Hover/Click |
Total Volume and Open Interest |
974,101 |
1,794,549 |
+23,778 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Oct22 |
220915 |
993.25 |
996.00 |
911.00 |
923.25 |
-68.25 |
56,324 |
121,309 |
-2,437 |
Hover/Click |
Nov22 |
220915 |
969.00 |
970.00 |
892.50 |
903.50 |
-64.25 |
40,835 |
83,233 |
+6,218 |
Hover/Click |
Dec22 |
220915 |
943.00 |
943.00 |
878.25 |
888.50 |
-53.75 |
32,275 |
76,328 |
+545 |
Hover/Click |
Jan23 |
220915 |
926.00 |
929.00 |
872.50 |
882.00 |
-49.25 |
14,013 |
52,704 |
+2,147 |
Hover/Click |
Feb23 |
220915 |
913.00 |
916.75 |
865.00 |
873.50 |
-45.00 |
8,715 |
25,628 |
+684 |
Hover/Click |
Mar23 |
220915 |
897.50 |
901.75 |
855.00 |
863.25 |
-40.25 |
8,652 |
26,183 |
+1,562 |
Hover/Click |
Apr23 |
220915 |
879.75 |
885.25 |
845.25 |
852.00 |
-36.25 |
3,236 |
19,245 |
+162 |
Hover/Click |
May23 |
220915 |
872.50 |
873.50 |
836.50 |
843.50 |
-35.25 |
2,757 |
12,041 |
+294 |
Hover/Click |
Jun23 |
220915 |
861.50 |
866.00 |
828.75 |
836.25 |
-34.25 |
7,111 |
24,799 |
+282 |
Hover/Click |
Jul23 |
220915 |
856.50 |
858.00 |
826.50 |
832.00 |
-32.50 |
969 |
6,386 |
+132 |
Hover/Click |
Total Volume and Open Interest |
178,142 |
504,529 |
+9,904 |
|
Ethanol(CBOT) |
Oct22 |
220915 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Nov22 |
220915 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Dec22 |
220915 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jan23 |
220915 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Feb23 |
220915 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Mar23 |
220915 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Apr23 |
220915 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
May23 |
220915 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Oct22 |
220915 |
89.11 |
89.12 |
84.57 |
85.10 |
-3.38 |
30,506 |
29,788 |
-2,804 |
Hover/Click |
Nov22 |
220915 |
88.67 |
88.68 |
84.12 |
84.65 |
-3.40 |
50,801 |
53,345 |
+2,194 |
Hover/Click |
Dec22 |
220915 |
87.97 |
87.97 |
83.45 |
83.90 |
-3.46 |
52,397 |
109,177 |
+2,990 |
Hover/Click |
Jan23 |
220915 |
86.42 |
86.42 |
82.75 |
82.96 |
-3.54 |
21,650 |
28,462 |
+2,198 |
Hover/Click |
Feb23 |
220915 |
85.42 |
85.42 |
82.02 |
82.02 |
-3.59 |
8,150 |
16,908 |
+592 |
Hover/Click |
Mar23 |
220915 |
82.05 |
82.05 |
81.13 |
81.13 |
-3.60 |
6,481 |
16,492 |
+1,199 |
Hover/Click |
Apr23 |
220915 |
80.70 |
80.86 |
80.32 |
80.32 |
-3.59 |
1,509 |
7,953 |
+286 |
Hover/Click |
May23 |
220915 |
80.12 |
80.13 |
79.58 |
79.58 |
-3.57 |
574 |
5,281 |
+124 |
Hover/Click |
Jun23 |
220915 |
79.35 |
79.44 |
78.89 |
78.89 |
-3.52 |
9,206 |
51,450 |
+2,911 |
Hover/Click |
Jul23 |
220915 |
78.24 |
78.24 |
78.24 |
78.24 |
-3.46 |
504 |
4,759 |
+46 |
Hover/Click |
Aug23 |
220915 |
77.62 |
77.62 |
77.62 |
77.62 |
-3.39 |
189 |
3,524 |
-13 |
Hover/Click |
Sep23 |
220915 |
77.05 |
77.05 |
77.05 |
77.05 |
-3.32 |
522 |
7,923 |
+177 |
Hover/Click |
Oct23 |
220915 |
76.53 |
76.53 |
76.53 |
76.53 |
-3.25 |
0 |
2,657 |
+0 |
Hover/Click |
Nov23 |
220915 |
76.03 |
76.03 |
76.03 |
76.03 |
-3.18 |
16 |
5,445 |
+0 |
Hover/Click |
Dec23 |
220915 |
76.05 |
76.08 |
75.56 |
75.56 |
-3.12 |
4,229 |
46,445 |
+1,157 |
Hover/Click |
Jan24 |
220915 |
75.03 |
75.03 |
75.03 |
75.03 |
-3.07 |
26 |
3,435 |
-25 |
Hover/Click |
Total Volume and Open Interest |
187,982 |
439,957 |
+11,181 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep22 |
220915 |
109.585 |
109.925 |
109.375 |
109.710 |
+0.080 |
44,303 |
41,186 |
-5,222 |
Hover/Click |
Dec22 |
220915 |
109.345 |
109.650 |
109.150 |
109.452 |
+0.082 |
17,953 |
20,596 |
+6,968 |
Hover/Click |
Mar23 |
220915 |
108.810 |
109.050 |
108.810 |
109.043 |
+0.073 |
13 |
294 |
+8 |
Hover/Click |
Total Volume and Open Interest |
62,270 |
62,077 |
+1,755 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep22 |
220915 |
67.48 |
67.71 |
66.97 |
67.03 |
-0.37 |
178,389 |
129,599 |
-21,441 |
Hover/Click |
Dec22 |
220915 |
67.60 |
67.83 |
67.08 |
67.15 |
-0.36 |
63,897 |
52,326 |
+26,912 |
Hover/Click |
Mar23 |
220915 |
67.30 |
67.89 |
67.26 |
67.30 |
-0.36 |
13 |
50 |
+2 |
Hover/Click |
Total Volume and Open Interest |
242,623 |
182,287 |
+5,586 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep22 |
220915 |
115.42 |
115.50 |
114.48 |
114.67 |
-0.75 |
255,052 |
148,866 |
-41,664 |
Hover/Click |
Dec22 |
220915 |
115.67 |
115.72 |
114.78 |
114.90 |
-0.75 |
121,833 |
152,575 |
+64,941 |
Hover/Click |
Mar23 |
220915 |
115.60 |
115.93 |
115.13 |
115.13 |
-0.76 |
75 |
490 |
+0 |
Hover/Click |
Total Volume and Open Interest |
378,858 |
303,965 |
+24,585 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep22 |
220915 |
75.96 |
76.02 |
75.52 |
75.62 |
-0.27 |
132,725 |
101,408 |
-11,066 |
Hover/Click |
Dec22 |
220915 |
75.97 |
76.03 |
75.53 |
75.63 |
-0.28 |
52,422 |
45,992 |
+14,885 |
Hover/Click |
Mar23 |
220915 |
76.04 |
76.08 |
75.63 |
75.71 |
-0.28 |
278 |
1,516 |
+15 |
Hover/Click |
Jun23 |
220915 |
76.10 |
76.16 |
75.71 |
75.79 |
-0.26 |
12 |
202 |
-2 |
Hover/Click |
Total Volume and Open Interest |
185,674 |
149,556 |
+3,893 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep22 |
220915 |
69.88 |
70.03 |
69.55 |
69.70 |
-0.20 |
287,752 |
165,949 |
-33,896 |
Hover/Click |
Dec22 |
220915 |
70.56 |
70.71 |
70.22 |
70.37 |
-0.21 |
115,609 |
112,862 |
+37,671 |
Hover/Click |
Mar23 |
220915 |
71.14 |
71.55 |
71.10 |
71.22 |
-0.21 |
176 |
1,105 |
-67 |
Hover/Click |
Total Volume and Open Interest |
406,066 |
281,716 |
+3,560 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep22 |
220915 |
103.95 |
104.66 |
103.73 |
104.11 |
+0.22 |
36,667 |
26,496 |
-5,740 |
Hover/Click |
Dec22 |
220915 |
104.75 |
105.49 |
104.57 |
104.92 |
+0.21 |
17,016 |
18,156 |
+3,671 |
Hover/Click |
Mar23 |
220915 |
105.67 |
106.33 |
105.47 |
105.76 |
+0.18 |
11 |
201 |
+6 |
Hover/Click |
Total Volume and Open Interest |
53,694 |
44,853 |
-2,063 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep22 |
220915 |
99.81 |
100.19 |
99.57 |
99.94 |
+0.11 |
395,987 |
492,465 |
-76,265 |
Hover/Click |
Dec22 |
220915 |
100.50 |
100.86 |
100.24 |
100.60 |
+0.10 |
179,911 |
231,398 |
+70,431 |
Hover/Click |
Mar23 |
220915 |
101.09 |
101.50 |
100.94 |
101.26 |
+0.09 |
545 |
6,517 |
+205 |
Hover/Click |
Total Volume and Open Interest |
578,847 |
742,244 |
-5,136 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Sep22 |
220915 |
500.75 |
501.00 |
497.50 |
497.88 |
-2.75 |
148,541 |
110,949 |
-54,921 |
Hover/Click |
Dec22 |
220915 |
492.75 |
493.13 |
489.25 |
489.75 |
-2.88 |
86,283 |
97,440 |
+45,480 |
Hover/Click |
Total Volume and Open Interest |
234,834 |
208,403 |
-9,431 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Oct22 |
220915 |
192.30 |
192.80 |
189.70 |
190.10 |
-2.10 |
9,293 |
50,423 |
-126 |
|
Nov22 |
220915 |
190.50 |
191.60 |
188.60 |
188.85 |
-2.10 |
288 |
392 |
+13 |
|
Dec22 |
220915 |
187.80 |
187.80 |
187.80 |
187.80 |
-2.00 |
2 |
767 |
-2 |
Hover/Click |
Jan23 |
220915 |
186.55 |
186.55 |
186.55 |
186.55 |
-2.00 |
|
|
|
|
Total Volume and Open Interest |
9,583 |
51,582 |
-115 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep22 |
220915 |
132~020 |
132~230 |
131~250 |
131~280 |
-0~180 |
4,422 |
33,309 |
-3,084 |
Hover/Click |
Dec22 |
220915 |
132~050 |
132~090 |
131~090 |
131~130 |
-0~180 |
341,851 |
1,191,694 |
+5,581 |
Hover/Click |
Mar23 |
220915 |
132~060 |
132~060 |
131~080 |
131~080 |
-0~180 |
9 |
21 |
+0 |
Hover/Click |
Total Volume and Open Interest |
346,282 |
1,225,024 |
+2,497 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220915 |
114~280 |
115~000 |
114~135 |
114~155 |
-0~150 |
10,484 |
26,657 |
-368 |
Hover/Click |
Dec22 |
220915 |
114~300 |
115~010 |
114~125 |
114~160 |
-0~150 |
1,821,828 |
3,612,935 |
+18,608 |
Hover/Click |
Mar23 |
220915 |
114~205 |
114~225 |
114~100 |
114~225 |
-0~170 |
3 |
29 |
-1 |
Hover/Click |
Total Volume and Open Interest |
1,832,315 |
3,639,621 |
+18,239 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220915 |
109~094 |
109~110 |
109~032 |
109~042 |
-0~106 |
10,452 |
4,413 |
-2,874 |
Hover/Click |
Dec22 |
220915 |
109~116 |
109~140 |
109~000 |
109~024 |
-0~116 |
1,469,887 |
3,978,110 |
-9,041 |
Hover/Click |
Mar23 |
220915 |
109~086 |
109~086 |
109~086 |
109~086 |
-0~116 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,480,339 |
3,982,527 |
-11,915 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220915 |
103~185 |
103~185 |
103~144 |
103~144 |
-0~056 |
2,869 |
20,425 |
-1,184 |
Hover/Click |
Dec22 |
220915 |
103~157 |
103~167 |
103~093 |
103~105 |
-0~062 |
782,797 |
1,988,344 |
+13,189 |
Hover/Click |
Mar23 |
220915 |
103~174 |
103~174 |
103~174 |
103~174 |
-0~011 |
0 |
11 |
+0 |
Hover/Click |
Total Volume and Open Interest |
785,666 |
2,008,780 |
+12,005 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Sep22 |
220915 |
96.438 |
96.460 |
96.408 |
96.442 |
+0.005 |
354,902 |
1,053,101 |
-30,594 |
|
Dec22 |
220915 |
95.480 |
95.485 |
95.380 |
95.435 |
-0.050 |
460,929 |
1,662,258 |
+40,772 |
|
Mar23 |
220915 |
95.430 |
95.445 |
95.315 |
95.370 |
-0.070 |
260,165 |
1,066,223 |
+1,229 |
|
Jun23 |
220915 |
95.515 |
95.525 |
95.385 |
95.445 |
-0.085 |
196,587 |
837,163 |
+26,456 |
|
Sep23 |
220915 |
95.690 |
95.705 |
95.550 |
95.600 |
-0.120 |
166,901 |
806,836 |
+6,623 |
|
Dec23 |
220915 |
95.895 |
95.910 |
95.760 |
95.795 |
-0.135 |
178,122 |
905,192 |
-6,574 |
|
Mar24 |
220915 |
96.110 |
96.125 |
95.975 |
96.015 |
-0.135 |
101,146 |
432,464 |
-1,762 |
|
Jun24 |
220915 |
96.285 |
96.295 |
96.155 |
96.190 |
-0.125 |
74,162 |
411,818 |
+3,280 |
|
Sep24 |
220915 |
96.405 |
96.415 |
96.280 |
96.320 |
-0.110 |
68,668 |
425,655 |
+2,095 |
|
Dec24 |
220915 |
96.500 |
96.510 |
96.385 |
96.425 |
-0.095 |
58,389 |
637,401 |
-5,353 |
|
Mar25 |
220915 |
96.575 |
96.590 |
96.470 |
96.510 |
-0.085 |
33,472 |
223,842 |
+313 |
|
Jun25 |
220915 |
96.635 |
96.645 |
96.535 |
96.570 |
-0.075 |
36,615 |
156,109 |
+1,080 |
|
Sep25 |
220915 |
96.675 |
96.690 |
96.580 |
96.610 |
-0.070 |
41,372 |
126,215 |
+6,383 |
|
Dec25 |
220915 |
96.710 |
96.715 |
96.610 |
96.635 |
-0.065 |
41,317 |
156,050 |
-6,633 |
|
Mar26 |
220915 |
96.705 |
96.720 |
96.615 |
96.640 |
-0.060 |
17,275 |
72,656 |
-1,164 |
|
Jun26 |
220915 |
96.710 |
96.715 |
96.610 |
96.635 |
-0.060 |
24,964 |
81,020 |
+2,365 |
|
Sep26 |
220915 |
96.705 |
96.710 |
96.610 |
96.630 |
-0.055 |
13,088 |
102,215 |
-1,258 |
|
Dec26 |
220915 |
96.680 |
96.690 |
96.600 |
96.610 |
-0.055 |
25,559 |
60,153 |
-4,693 |
|
Total Volume and Open Interest |
2,233,156 |
9,494,359 |
+32,596 |
|
Ultra T-Bond(CBOT) |
Sep22 |
220915 |
143~30 |
144~25 |
143~09 |
144~09 |
unch |
2,711 |
19,760 |
-1,284 |
|
Dec22 |
220915 |
144~07 |
144~14 |
142~27 |
143~27 |
-0~03 |
245,242 |
1,357,177 |
+18,887 |
|
Mar23 |
220915 |
143~27 |
143~27 |
143~27 |
143~27 |
-0~03 |
|
|
|
|
Total Volume and Open Interest |
247,953 |
1,376,937 |
+17,603 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep22 |
220915 |
122~280 |
123~075 |
122~160 |
122~185 |
-0~170 |
5,421 |
28,199 |
-9,054 |
|
Dec22 |
220915 |
122~150 |
122~190 |
121~255 |
121~295 |
-0~165 |
348,939 |
1,349,177 |
+6,483 |
|
Mar23 |
220915 |
121~295 |
121~295 |
121~295 |
121~295 |
-0~165 |
|
|
|
|
Total Volume and Open Interest |
354,360 |
1,377,376 |
-2,571 |
|
30 Day Federal Funds(CBOT) |
Sep22 |
220915 |
97.427 |
97.433 |
97.423 |
97.427 |
unch |
62,187 |
189,432 |
-1,602 |
|
Oct22 |
220915 |
96.860 |
96.875 |
96.835 |
96.860 |
+0.005 |
407,728 |
429,735 |
+80,684 |
|
Nov22 |
220915 |
96.230 |
96.245 |
96.165 |
96.225 |
-0.010 |
142,359 |
286,030 |
-1,239 |
|
Dec22 |
220915 |
95.965 |
95.975 |
95.880 |
95.950 |
-0.025 |
33,158 |
118,420 |
+1,592 |
|
Jan23 |
220915 |
95.800 |
95.805 |
95.695 |
95.765 |
-0.040 |
134,637 |
217,939 |
+268 |
|
Feb23 |
220915 |
95.665 |
95.675 |
95.555 |
95.615 |
-0.060 |
79,135 |
137,227 |
+51 |
|
Total Volume and Open Interest |
974,337 |
1,585,427 |
+99,632 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Dec22 |
220915 |
148.54 |
148.76 |
148.39 |
148.52 |
-0.59 |
3,571 |
13,847 |
+623 |
Hover/Click |
Mar23 |
220915 |
146.98 |
146.98 |
146.98 |
146.98 |
-0.59 |
0 |
1 |
+0 |
Hover/Click |
Jun23 |
220915 |
146.98 |
146.98 |
146.98 |
146.98 |
-0.59 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
3,571 |
13,848 |
+623 |
|
Euro-Buxl(EUREX) |
Dec22 |
220915 |
159.88 |
160.64 |
158.20 |
159.92 |
-0.20 |
82,151 |
226,920 |
+8,499 |
|
Mar23 |
220915 |
156.76 |
156.76 |
156.76 |
156.76 |
-0.20 |
0 |
2 |
+0 |
|
Jun23 |
220915 |
157.08 |
157.08 |
157.08 |
157.08 |
-0.20 |
|
|
|
|
Total Volume and Open Interest |
82,151 |
226,922 |
+8,499 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec22 |
220915 |
143.58 |
143.63 |
142.74 |
143.22 |
-0.41 |
754,326 |
1,423,160 |
+58,420 |
Hover/Click |
Mar23 |
220915 |
141.74 |
141.74 |
141.74 |
141.74 |
-0.41 |
2 |
25 |
+0 |
Hover/Click |
Jun23 |
220915 |
140.12 |
140.12 |
140.12 |
140.12 |
-0.41 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
754,328 |
1,423,185 |
+58,420 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec22 |
220915 |
121.89 |
121.90 |
121.28 |
121.53 |
-0.36 |
569,053 |
1,672,918 |
+45,988 |
Hover/Click |
Mar23 |
220915 |
119.56 |
119.56 |
119.56 |
119.56 |
-0.36 |
0 |
87 |
+0 |
Hover/Click |
Jun23 |
220915 |
120.81 |
120.81 |
120.81 |
120.81 |
-0.36 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
569,053 |
1,673,005 |
+45,988 |
|
Euro-Schatz(EUREX) |
Dec22 |
220915 |
107.76 |
107.76 |
107.45 |
107.54 |
-0.21 |
585,518 |
2,485,068 |
+126,735 |
|
Mar23 |
220915 |
107.79 |
107.79 |
107.79 |
107.79 |
-0.20 |
|
|
|
|
Jun23 |
220915 |
107.43 |
107.43 |
107.43 |
107.43 |
-0.21 |
|
|
|
|
Total Volume and Open Interest |
585,518 |
2,485,068 |
+126,735 |
|
3-Mth Euribor(EUREX) |
Sep22 |
220915 |
98.945 |
98.945 |
98.945 |
98.945 |
+0.010 |
0 |
1,041 |
+0 |
|
Dec22 |
220915 |
97.750 |
97.750 |
97.750 |
97.750 |
-0.040 |
0 |
283 |
+0 |
|
Mar23 |
220915 |
97.315 |
97.315 |
97.315 |
97.315 |
-0.075 |
0 |
270 |
+0 |
|
Total Volume and Open Interest |
5 |
2,930 |
-5 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep22 |
220915 |
106~09 |
106~15 |
106~09 |
106~15 |
-0~05 |
2,069 |
8,984 |
-929 |
Hover/Click |
Dec22 |
220915 |
105~02 |
105~25 |
104~28 |
105~11 |
-0~05 |
231,918 |
635,890 |
-5,523 |
Hover/Click |
Total Volume and Open Interest |
233,987 |
644,874 |
-6,452 |
|
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 |
220915 |
98.940 |
98.950 |
98.915 |
98.945 |
+0.010 |
131,034 |
518,254 |
-41,181 |
|
Dec22 |
220915 |
97.795 |
97.805 |
97.720 |
97.745 |
-0.045 |
244,797 |
866,942 |
-6,269 |
|
Mar23 |
220915 |
97.395 |
97.400 |
97.280 |
97.310 |
-0.080 |
167,787 |
755,014 |
-2,224 |
|
Total Volume and Open Interest |
1,407,159 |
4,980,998 |
-42,477 |
|
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 |
220915 |
96.52 |
96.54 |
96.49 |
96.50 |
-0.04 |
19,538 |
251,590 |
+3,257 |
|
Mar23 |
220915 |
96.14 |
96.14 |
96.05 |
96.07 |
-0.08 |
11,989 |
141,873 |
-1,613 |
|
Jun23 |
220915 |
96.06 |
96.06 |
95.96 |
95.98 |
-0.09 |
8,081 |
104,735 |
-1,465 |
|
Sep23 |
220915 |
96.07 |
96.08 |
95.97 |
96.00 |
-0.09 |
4,780 |
101,820 |
-2,281 |
|
Dec23 |
220915 |
96.12 |
96.13 |
96.01 |
96.04 |
-0.09 |
9,229 |
86,789 |
-852 |
|
Mar24 |
220915 |
96.18 |
96.18 |
96.08 |
96.10 |
-0.09 |
2,336 |
67,792 |
+550 |
|
Jun24 |
220915 |
96.24 |
96.24 |
96.13 |
96.16 |
-0.08 |
1,518 |
62,015 |
+268 |
|
Sep24 |
220915 |
96.28 |
96.28 |
96.18 |
96.20 |
-0.08 |
1,097 |
26,764 |
+157 |
|
Dec24 |
220915 |
96.24 |
96.24 |
96.22 |
96.22 |
-0.09 |
0 |
158 |
+0 |
|
Total Volume and Open Interest |
58,568 |
843,822 |
-1,979 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep22 |
220915 |
96.34 |
96.37 |
96.29 |
96.36 |
unch |
405,039 |
287,517 |
-198,112 |
|
Dec22 |
220915 |
96.32 |
96.34 |
96.25 |
96.28 |
-0.05 |
365,390 |
888,472 |
+143,714 |
|
Total Volume and Open Interest |
770,429 |
1,175,989 |
-54,398 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep22 |
220915 |
96.68 |
96.69 |
96.64 |
96.68 |
-0.03 |
291,732 |
232,155 |
-223,871 |
|
Dec22 |
220915 |
96.61 |
96.62 |
96.51 |
96.54 |
-0.08 |
241,809 |
687,096 |
+165,392 |
|
Total Volume and Open Interest |
533,541 |
919,251 |
-58,479 |
|
Gold(CMX) |
Weekly |
Monthly |
Oct22 |
220915 |
1696.8 |
1696.8 |
1658.7 |
1666.8 |
-31.4 |
11,551 |
43,145 |
+869 |
Hover/Click |
Dec22 |
220915 |
1707.2 |
1707.8 |
1668.9 |
1677.3 |
-31.8 |
232,696 |
375,233 |
-3,788 |
Hover/Click |
Feb23 |
220915 |
1720.2 |
1720.8 |
1682.3 |
1690.6 |
-32.0 |
6,965 |
31,294 |
+800 |
Hover/Click |
Apr23 |
220915 |
1727.4 |
1727.4 |
1696.0 |
1703.8 |
-32.1 |
864 |
5,742 |
-255 |
Hover/Click |
Jun23 |
220915 |
1740.7 |
1741.0 |
1710.0 |
1717.2 |
-32.3 |
728 |
4,822 |
-33 |
Hover/Click |
Aug23 |
220915 |
1751.0 |
1751.0 |
1725.8 |
1730.5 |
-32.1 |
78 |
1,208 |
+37 |
Hover/Click |
Oct23 |
220915 |
1739.6 |
1743.2 |
1739.6 |
1743.2 |
-32.1 |
4 |
67 |
+0 |
Hover/Click |
Dec23 |
220915 |
1776.1 |
1776.1 |
1747.0 |
1755.1 |
-32.1 |
8 |
1,038 |
+5 |
Hover/Click |
Feb24 |
220915 |
1767.1 |
1767.1 |
1767.1 |
1767.1 |
-31.1 |
|
|
|
Hover/Click |
Apr24 |
220915 |
1776.1 |
1776.1 |
1776.1 |
1776.1 |
-31.1 |
|
|
|
Hover/Click |
Jun24 |
220915 |
1785.0 |
1785.0 |
1785.0 |
1785.0 |
-31.1 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
253,548 |
463,674 |
-1,965 |
|
Silver(CMX) |
Weekly |
Monthly |
Sep22 |
220915 |
1951.5 |
1952.0 |
1902.5 |
1917.5 |
-29.6 |
28 |
182 |
-102 |
Hover/Click |
Dec22 |
220915 |
1960.0 |
1962.5 |
1911.0 |
1926.9 |
-30.0 |
76,426 |
121,126 |
-1,652 |
Hover/Click |
Mar23 |
220915 |
1976.5 |
1977.5 |
1926.5 |
1941.9 |
-30.5 |
2,001 |
10,291 |
+483 |
Hover/Click |
May23 |
220915 |
1978.5 |
1978.5 |
1947.0 |
1953.6 |
-31.7 |
114 |
1,641 |
+24 |
Hover/Click |
Jul23 |
220915 |
1981.5 |
1981.5 |
1966.5 |
1966.5 |
-31.9 |
41 |
430 |
-1 |
Hover/Click |
Sep23 |
220915 |
1978.5 |
1978.5 |
1978.5 |
1978.5 |
-31.9 |
72 |
96 |
+35 |
Hover/Click |
Dec23 |
220915 |
1998.1 |
1998.1 |
1998.1 |
1998.1 |
-31.9 |
3 |
211 |
+1 |
Hover/Click |
Total Volume and Open Interest |
79,139 |
135,530 |
-1,170 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct22 |
220915 |
903.1 |
919.1 |
896.9 |
903.7 |
-1.7 |
29,149 |
38,980 |
-4,675 |
Hover/Click |
Jan23 |
220915 |
901.9 |
916.8 |
895.5 |
902.2 |
-2.3 |
5,235 |
29,055 |
+2,362 |
Hover/Click |
Apr23 |
220915 |
899.6 |
916.2 |
899.6 |
903.7 |
-2.6 |
148 |
494 |
+73 |
Hover/Click |
Jul23 |
220915 |
905.0 |
909.0 |
905.0 |
909.0 |
-1.9 |
5 |
45 |
+1 |
Hover/Click |
Total Volume and Open Interest |
34,537 |
68,574 |
-2,239 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep22 |
220915 |
2134.00 |
2134.00 |
2131.30 |
2131.30 |
-27.00 |
7 |
12 |
+5 |
Hover/Click |
Dec22 |
220915 |
2166.50 |
2182.00 |
2124.00 |
2146.10 |
-26.60 |
2,218 |
5,944 |
-128 |
Hover/Click |
Mar23 |
220915 |
2135.50 |
2184.50 |
2134.50 |
2150.60 |
-27.90 |
33 |
128 |
+5 |
Hover/Click |
Total Volume and Open Interest |
2,258 |
6,085 |
-118 |
|
Copper(CMX) |
Weekly |
Monthly |
Sep22 |
220915 |
357.20 |
357.20 |
350.55 |
352.35 |
-2.20 |
699 |
2,170 |
-181 |
Hover/Click |
Dec22 |
220915 |
351.75 |
355.25 |
346.65 |
349.00 |
-2.95 |
83,581 |
106,075 |
+340 |
Hover/Click |
Mar23 |
220915 |
350.90 |
354.45 |
345.75 |
348.00 |
-3.35 |
10,158 |
30,200 |
-553 |
Hover/Click |
May23 |
220915 |
350.90 |
353.50 |
345.00 |
347.15 |
-3.75 |
4,475 |
7,089 |
-366 |
Hover/Click |
Jul23 |
220915 |
350.00 |
352.20 |
345.00 |
346.25 |
-3.90 |
2,455 |
1,921 |
+649 |
Hover/Click |
Total Volume and Open Interest |
102,720 |
157,900 |
+193 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep22 |
220915 |
31190 |
31281 |
30881 |
30974 |
-175 |
85,202 |
32,585 |
-10,678 |
Hover/Click |
Dec22 |
220915 |
31297 |
31385 |
30976 |
31070 |
-181 |
163,254 |
59,960 |
+20,357 |
Hover/Click |
Mar23 |
220915 |
31468 |
31518 |
31192 |
31220 |
-200 |
11 |
23 |
+8 |
Hover/Click |
Jun23 |
220915 |
31408 |
31616 |
31408 |
31408 |
-181 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
248,467 |
92,577 |
+9,687 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep22 |
220915 |
3955.00 |
3959.50 |
3888.00 |
3902.00 |
-45.50 |
1,418,271 |
699,555 |
-494,997 |
Hover/Click |
Dec22 |
220915 |
3972.00 |
3977.50 |
3905.00 |
3919.25 |
-46.25 |
3,207,923 |
1,888,766 |
+538,607 |
Hover/Click |
Mar23 |
220915 |
3999.25 |
4007.00 |
3936.50 |
3949.50 |
-46.00 |
1,521 |
10,563 |
+143 |
Hover/Click |
Jun23 |
220915 |
3981.25 |
3981.25 |
3981.25 |
3981.25 |
-45.50 |
275 |
1,812 |
-175 |
Hover/Click |
Total Volume and Open Interest |
4,627,990 |
2,603,046 |
+43,578 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep22 |
220915 |
12159.00 |
12187.75 |
11866.50 |
11934.75 |
-207.25 |
463,841 |
108,222 |
-60,060 |
Hover/Click |
Dec22 |
220915 |
12234.00 |
12268.75 |
11937.50 |
12007.50 |
-214.75 |
718,899 |
206,169 |
+65,932 |
Hover/Click |
Mar23 |
220915 |
12346.00 |
12383.50 |
12059.50 |
12124.50 |
-215.50 |
653 |
569 |
+104 |
Hover/Click |
Total Volume and Open Interest |
1,183,394 |
314,969 |
+5,975 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep22 |
220915 |
2431.30 |
2450.90 |
2403.60 |
2413.20 |
-15.20 |
7,584 |
8,291 |
-5,550 |
Hover/Click |
Dec22 |
220915 |
2441.10 |
2458.50 |
2410.60 |
2420.90 |
-15.40 |
19,810 |
45,890 |
+4,311 |
Hover/Click |
Mar23 |
220915 |
2422.20 |
2439.40 |
2422.20 |
2422.20 |
-14.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
27,394 |
54,181 |
-1,239 |
|
Volatility Index(CBOE) |
Sep22 |
220915 |
26.10 |
26.70 |
25.40 |
26.36 |
-0.06 |
127,789 |
76,347 |
-9,324 |
|
Oct22 |
220915 |
27.25 |
27.60 |
26.75 |
27.35 |
-0.12 |
98,487 |
135,494 |
+6,614 |
|
Nov22 |
220915 |
27.53 |
27.85 |
27.17 |
27.60 |
-0.08 |
28,822 |
35,789 |
+16 |
|
Dec22 |
220915 |
27.58 |
27.90 |
27.32 |
27.63 |
-0.12 |
19,826 |
48,478 |
+2,754 |
|
Total Volume and Open Interest |
291,259 |
348,672 |
+2,791 |
|
S & P 600(CME) |
Sep22 |
220915 |
1152.50 |
1152.50 |
1152.50 |
1152.50 |
-9.50 |
|
|
|
|
Dec22 |
220915 |
1155.40 |
1155.40 |
1155.40 |
1155.40 |
-9.50 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep22 |
220915 |
1841.10 |
1855.00 |
1816.40 |
1824.30 |
-15.20 |
199,702 |
124,608 |
-100,038 |
Hover/Click |
Dec22 |
220915 |
1848.70 |
1861.70 |
1823.10 |
1831.30 |
-14.50 |
387,994 |
459,758 |
+118,221 |
Hover/Click |
Mar23 |
220915 |
1839.90 |
1853.40 |
1839.90 |
1839.90 |
-13.10 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
587,696 |
584,370 |
+18,183 |
|
Nikkei 225(CME) |
Dec22 |
220915 |
27780 |
27820 |
27450 |
27495 |
-260 |
5,762 |
13,934 |
-650 |
|
Mar23 |
220915 |
27455 |
27455 |
27455 |
27455 |
-250 |
|
|
|
|
Total Volume and Open Interest |
5,762 |
13,934 |
-650 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec22 |
220915 |
27660 |
27820 |
27555 |
27675 |
-720 |
38,844 |
115,989 |
+2,320 |
|
Mar23 |
220915 |
27655 |
27655 |
27615 |
27615 |
-720 |
8 |
369 |
+2 |
|
Jun23 |
220915 |
27370 |
27370 |
27370 |
27370 |
-720 |
0 |
2,674 |
+0 |
|
Total Volume and Open Interest |
38,867 |
133,579 |
+2,334 |
|
Nikkei 225 Mini(JPX) |
Dec22 |
220915 |
27690 |
27730 |
27570 |
27680 |
+30 |
302,278 |
239,420 |
-12,193 |
|
Mar23 |
220915 |
27570 |
27760 |
27490 |
27610 |
-730 |
6,862 |
5,119 |
+748 |
|
Jun23 |
220915 |
27390 |
27500 |
27240 |
27360 |
-710 |
247 |
858 |
-36 |
|
Total Volume and Open Interest |
380,741 |
347,802 |
+19,517 |
|
Nikkei 225(JPX) |
Dec22 |
220915 |
27690 |
27730 |
27570 |
27680 |
+30 |
28,574 |
203,074 |
-246 |
|
Mar23 |
220915 |
27640 |
27660 |
27510 |
27610 |
+20 |
250 |
10,738 |
+1,392 |
|
Jun23 |
220915 |
27360 |
27360 |
27360 |
27360 |
+30 |
1 |
8,990 |
+318 |
|
Total Volume and Open Interest |
28,832 |
264,165 |
+913 |
|
Nikkei 225(CME) Yen |
Dec22 |
220915 |
27740 |
27795 |
27440 |
27480 |
-240 |
32,833 |
46,260 |
-1,149 |
|
Mar23 |
220915 |
27650 |
27680 |
27420 |
27425 |
-240 |
|
|
|
|
Jun23 |
220915 |
27200 |
27200 |
27200 |
27200 |
-230 |
|
|
|
|
Total Volume and Open Interest |
32,833 |
46,260 |
-1,149 |
|
Nikkei 225(CME) e-Mini Yen |
Sep22 |
220908 |
28095 |
28095 |
28095 |
28095 |
+385 |
|
|
|
|
Dec22 |
220915 |
27530 |
27770 |
27450 |
27480 |
-240 |
|
|
|
|
Mar23 |
220915 |
27430 |
27430 |
27430 |
27430 |
-240 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Sep22 |
220915 |
6215.0 |
6249.5 |
6125.5 |
6158.0 |
-64.5 |
169,020 |
238,766 |
-8,035 |
|
Oct22 |
220915 |
6217.5 |
6245.5 |
6120.5 |
6154.0 |
-64.0 |
113,861 |
55,638 |
+35,811 |
|
Nov22 |
220915 |
6153.0 |
6153.0 |
6153.0 |
6153.0 |
-66.0 |
|
|
|
|
Dec22 |
220915 |
6209.5 |
6235.0 |
6132.5 |
6150.5 |
-64.5 |
735 |
18,566 |
+345 |
|
Mar23 |
220915 |
6175.0 |
6175.0 |
6175.0 |
6175.0 |
-60.5 |
0 |
9 |
+0 |
|
Jun23 |
220915 |
6072.0 |
6072.0 |
6072.0 |
6072.0 |
-64.5 |
|
|
|
|
Total Volume and Open Interest |
283,616 |
312,982 |
+28,121 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Sep22 |
220915 |
18818 |
18989 |
18743 |
18862 |
+54 |
81,228 |
128,093 |
-83 |
|
Oct22 |
220915 |
18863 |
19017 |
18780 |
18896 |
+55 |
883 |
3,897 |
+39 |
|
Nov22 |
220915 |
18917 |
18917 |
18917 |
18917 |
+54 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
82,279 |
145,903 |
-16 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep22 |
220915 |
13067.0 |
13112.0 |
12907.0 |
12969.0 |
-62.0 |
123,584 |
98,228 |
-4,764 |
|
Dec22 |
220915 |
13101.0 |
13135.0 |
12927.0 |
12990.0 |
-64.0 |
52,849 |
56,926 |
+26,037 |
|
Mar23 |
220915 |
13183.0 |
13183.0 |
13062.0 |
13062.0 |
-62.0 |
16 |
42 |
+9 |
|
Total Volume and Open Interest |
176,449 |
155,203 |
+21,282 |
|
Mini-DAX(EUREX) |
Sep22 |
220915 |
13068.0 |
13113.0 |
12909.0 |
12969.0 |
-62.0 |
47,942 |
15,325 |
-1,293 |
|
Dec22 |
220915 |
13100.0 |
13134.0 |
12927.0 |
12990.0 |
-64.0 |
4,884 |
4,821 |
+1,250 |
|
Mar23 |
220915 |
13101.0 |
13101.0 |
13062.0 |
13062.0 |
-62.0 |
4 |
26 |
-2 |
|
Total Volume and Open Interest |
52,830 |
20,172 |
-45 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep22 |
220915 |
3575 |
3587 |
3524 |
3544 |
-23 |
2,833,975 |
3,491,432 |
-687,050 |
|
Dec22 |
220915 |
3564 |
3579 |
3516 |
3537 |
-23 |
2,223,993 |
3,714,776 |
+1,292,054 |
|
Mar23 |
220915 |
3547 |
3547 |
3530 |
3540 |
-24 |
2,021 |
11,907 |
+2,008 |
|
Total Volume and Open Interest |
5,068,039 |
7,236,609 |
+615,062 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep22 |
220915 |
10729 |
10837 |
10714 |
10737 |
-27 |
143,862 |
182,049 |
+6,536 |
|
Dec22 |
220915 |
10729 |
10833 |
10710 |
10734 |
-27 |
110,258 |
135,598 |
+72,029 |
|
Mar23 |
220915 |
10663 |
10663 |
10663 |
10663 |
-26 |
6 |
51 |
+6 |
|
Total Volume and Open Interest |
254,126 |
317,698 |
+78,571 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep22 |
220915 |
7319.50 |
7330.50 |
7256.50 |
7267.50 |
-13.50 |
435,998 |
191,337 |
-174,555 |
|
Dec22 |
220915 |
7339.50 |
7343.50 |
7269.50 |
7280.50 |
-13.50 |
363,327 |
509,579 |
+208,246 |
|
Mar23 |
220915 |
7310.50 |
7310.50 |
7310.50 |
7310.50 |
+15.50 |
|
|
|
|
Total Volume and Open Interest |
799,325 |
700,916 |
+33,691 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep22 |
220915 |
6842.0 |
6866.0 |
6796.0 |
6843.0 |
+9.0 |
237,390 |
115,022 |
-90,685 |
|
Dec22 |
220915 |
6843.0 |
6875.0 |
6797.0 |
6843.0 |
+7.0 |
215,407 |
208,689 |
+117,831 |
|
Mar23 |
220915 |
6795.0 |
6800.0 |
6780.0 |
6780.0 |
+10.0 |
0 |
255 |
+0 |
|
Total Volume and Open Interest |
453,811 |
326,161 |
+28,094 |
|
FTSE MIB(ISE) |
Sep22 |
220915 |
22430.00 |
22570.00 |
22255.00 |
22398.00 |
-27.00 |
49,316 |
101,983 |
-1,060 |
|
Dec22 |
220915 |
22245.00 |
22440.00 |
22105.00 |
22266.00 |
-42.00 |
26,348 |
52,056 |
+27,097 |
|
Mar23 |
220915 |
22281.00 |
22281.00 |
22281.00 |
22281.00 |
-42.00 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
75,664 |
154,043 |
+26,037 |
|
KOSPI 200(KFE) |
Dec22 |
220915 |
314.00 |
314.15 |
310.75 |
311.40 |
-8.80 |
137,703 |
278,105 |
+29,443 |
|
Mar23 |
220915 |
311.10 |
312.00 |
308.85 |
309.45 |
-8.60 |
147 |
5,078 |
+61 |
|
Jun23 |
220915 |
312.80 |
312.80 |
312.80 |
312.80 |
-4.30 |
64 |
11,993 |
+6 |
|
Total Volume and Open Interest |
319,806 |
430,592 |
-10,529 |
|
GSCI(CME) |
Weekly |
Monthly |
Oct22 |
220915 |
633.25 |
634.50 |
630.80 |
633.35 |
-22.65 |
328 |
1,421 |
+311 |
|
Nov22 |
220915 |
635.85 |
635.85 |
635.85 |
635.85 |
-17.65 |
|
|
|
|
Total Volume and Open Interest |
653 |
2,270 |
+77 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|