|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue September 20, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Nov22 |
220920 |
1461.75 |
1485.50 |
1450.75 |
1478.75 |
+17.50 |
85,172 |
323,470 |
-4,953 |
Hover/Click |
Jan23 |
220920 |
1467.75 |
1491.00 |
1457.50 |
1484.50 |
+17.00 |
23,172 |
104,284 |
+1,351 |
Hover/Click |
Mar23 |
220920 |
1469.50 |
1492.50 |
1459.00 |
1485.50 |
+16.25 |
17,668 |
81,783 |
+960 |
Hover/Click |
May23 |
220920 |
1471.25 |
1494.00 |
1461.00 |
1487.00 |
+15.75 |
7,966 |
61,144 |
+258 |
Hover/Click |
Jul23 |
220920 |
1469.00 |
1492.00 |
1459.75 |
1485.00 |
+15.50 |
5,827 |
44,779 |
+503 |
Hover/Click |
Aug23 |
220920 |
1450.75 |
1467.50 |
1439.25 |
1461.00 |
+13.75 |
194 |
2,143 |
-2 |
Hover/Click |
Sep23 |
220920 |
1398.00 |
1419.25 |
1393.75 |
1413.75 |
+11.75 |
105 |
1,127 |
+8 |
Hover/Click |
Nov23 |
220920 |
1381.50 |
1395.75 |
1374.50 |
1391.75 |
+9.00 |
1,814 |
29,532 |
+295 |
Hover/Click |
Jan24 |
220920 |
1377.25 |
1394.25 |
1377.25 |
1394.25 |
+9.00 |
34 |
804 |
+0 |
Hover/Click |
Mar24 |
220920 |
1384.75 |
1385.75 |
1384.75 |
1385.75 |
+8.25 |
28 |
428 |
+3 |
Hover/Click |
May24 |
220920 |
1381.75 |
1385.00 |
1369.00 |
1381.75 |
+8.00 |
6 |
1,026 |
-3 |
Hover/Click |
Jul24 |
220920 |
1379.50 |
1379.50 |
1379.50 |
1379.50 |
+7.75 |
0 |
122 |
+0 |
Hover/Click |
Aug24 |
220920 |
1369.00 |
1369.00 |
1369.00 |
1369.00 |
+7.75 |
0 |
3 |
+0 |
Hover/Click |
Sep24 |
220920 |
1331.25 |
1331.25 |
1331.25 |
1331.25 |
+7.75 |
0 |
90 |
+0 |
Hover/Click |
Total Volume and Open Interest |
141,987 |
651,606 |
-1,580 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Oct22 |
220920 |
437.40 |
453.60 |
435.70 |
450.80 |
+12.60 |
14,824 |
36,301 |
-1,751 |
Hover/Click |
Dec22 |
220920 |
428.00 |
442.70 |
424.90 |
439.40 |
+10.10 |
44,321 |
186,521 |
-110 |
Hover/Click |
Jan23 |
220920 |
423.00 |
437.40 |
420.90 |
434.10 |
+9.50 |
13,193 |
59,383 |
+787 |
Hover/Click |
Mar23 |
220920 |
415.60 |
428.90 |
414.10 |
425.50 |
+8.70 |
11,172 |
49,767 |
+191 |
Hover/Click |
May23 |
220920 |
411.60 |
424.60 |
410.90 |
420.70 |
+7.50 |
5,129 |
23,515 |
+1,164 |
Hover/Click |
Jul23 |
220920 |
410.70 |
423.60 |
410.00 |
419.40 |
+7.00 |
2,745 |
14,446 |
+280 |
Hover/Click |
Aug23 |
220920 |
407.30 |
418.10 |
406.00 |
414.10 |
+6.20 |
374 |
2,894 |
-8 |
Hover/Click |
Sep23 |
220920 |
402.50 |
410.50 |
399.70 |
406.80 |
+5.30 |
173 |
2,422 |
+9 |
Hover/Click |
Oct23 |
220920 |
394.80 |
401.10 |
392.10 |
398.00 |
+4.00 |
149 |
1,434 |
-3 |
Hover/Click |
Dec23 |
220920 |
393.30 |
399.30 |
390.90 |
396.50 |
+3.60 |
373 |
4,427 |
+71 |
Hover/Click |
Total Volume and Open Interest |
93,055 |
382,022 |
+808 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Oct22 |
220920 |
68.20 |
68.77 |
67.14 |
68.59 |
+0.59 |
17,680 |
38,936 |
-696 |
Hover/Click |
Dec22 |
220920 |
65.19 |
66.07 |
64.25 |
65.91 |
+0.75 |
56,898 |
145,909 |
+2,216 |
Hover/Click |
Jan23 |
220920 |
64.30 |
65.06 |
63.33 |
64.92 |
+0.70 |
15,916 |
60,709 |
-569 |
Hover/Click |
Mar23 |
220920 |
63.34 |
63.96 |
62.29 |
63.79 |
+0.62 |
13,310 |
52,960 |
+2,449 |
Hover/Click |
May23 |
220920 |
62.48 |
63.06 |
61.48 |
62.89 |
+0.57 |
5,910 |
40,422 |
-17 |
Hover/Click |
Jul23 |
220920 |
61.40 |
62.09 |
60.59 |
61.91 |
+0.52 |
4,457 |
39,015 |
-353 |
Hover/Click |
Aug23 |
220920 |
60.45 |
61.14 |
59.70 |
60.96 |
+0.48 |
917 |
3,123 |
-19 |
Hover/Click |
Sep23 |
220920 |
59.63 |
60.24 |
58.99 |
60.11 |
+0.45 |
381 |
2,230 |
+51 |
Hover/Click |
Oct23 |
220920 |
58.84 |
59.33 |
58.24 |
59.31 |
+0.44 |
341 |
2,361 |
+12 |
Hover/Click |
Dec23 |
220920 |
58.03 |
58.90 |
57.75 |
58.86 |
+0.41 |
538 |
11,385 |
+121 |
Hover/Click |
Total Volume and Open Interest |
116,398 |
400,224 |
+3,228 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov22 |
220920 |
783.0 |
800.6 |
775.5 |
785.6 |
-1.0 |
12,593 |
80,096 |
+1,034 |
Hover/Click |
Jan23 |
220920 |
791.2 |
809.5 |
784.2 |
795.5 |
+0.3 |
9,767 |
51,959 |
+56 |
Hover/Click |
Mar23 |
220920 |
798.2 |
816.7 |
790.7 |
803.1 |
+0.8 |
8,228 |
39,689 |
+2,652 |
Hover/Click |
May23 |
220920 |
800.2 |
819.1 |
794.0 |
805.6 |
+1.4 |
2,982 |
19,596 |
+629 |
Hover/Click |
Jul23 |
220920 |
802.0 |
821.0 |
796.3 |
807.4 |
+1.6 |
267 |
8,076 |
+47 |
Hover/Click |
Total Volume and Open Interest |
33,982 |
208,510 |
+4,503 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec22 |
220920 |
677.75 |
693.50 |
677.50 |
692.00 |
+13.75 |
121,327 |
727,996 |
-3,881 |
Hover/Click |
Mar23 |
220920 |
683.00 |
697.75 |
682.75 |
696.75 |
+13.25 |
31,076 |
215,108 |
+3,988 |
Hover/Click |
May23 |
220920 |
684.00 |
697.75 |
683.50 |
697.00 |
+12.75 |
14,815 |
105,405 |
+1,548 |
Hover/Click |
Jul23 |
220920 |
677.75 |
692.00 |
677.75 |
690.75 |
+12.25 |
16,340 |
120,325 |
+607 |
Hover/Click |
Sep23 |
220920 |
635.00 |
646.75 |
635.00 |
645.50 |
+10.25 |
3,204 |
46,574 |
+190 |
Hover/Click |
Dec23 |
220920 |
621.00 |
633.50 |
621.00 |
631.00 |
+9.00 |
6,481 |
94,253 |
+633 |
Hover/Click |
Mar24 |
220920 |
630.50 |
640.25 |
630.50 |
637.75 |
+9.00 |
72 |
3,848 |
+35 |
Hover/Click |
May24 |
220920 |
642.00 |
642.00 |
640.50 |
640.50 |
+9.50 |
20 |
1,122 |
+13 |
Hover/Click |
Jul24 |
220920 |
636.00 |
639.00 |
636.00 |
637.50 |
+9.50 |
22 |
942 |
+11 |
Hover/Click |
Sep24 |
220920 |
578.00 |
583.50 |
578.00 |
583.50 |
+8.00 |
17 |
54 |
-1 |
Hover/Click |
Total Volume and Open Interest |
193,433 |
1,320,567 |
+3,162 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec22 |
220920 |
827.75 |
896.75 |
825.50 |
893.75 |
+63.25 |
47,239 |
155,291 |
-2,071 |
Hover/Click |
Mar23 |
220920 |
843.00 |
910.50 |
842.75 |
907.25 |
+60.75 |
11,713 |
49,938 |
-1,145 |
Hover/Click |
May23 |
220920 |
852.75 |
917.00 |
852.50 |
914.75 |
+59.00 |
7,351 |
26,817 |
+997 |
Hover/Click |
Jul23 |
220920 |
853.75 |
906.50 |
848.25 |
905.00 |
+54.25 |
3,448 |
30,265 |
-49 |
Hover/Click |
Sep23 |
220920 |
853.00 |
905.50 |
851.00 |
903.75 |
+50.75 |
1,437 |
4,669 |
+45 |
Hover/Click |
Dec23 |
220920 |
858.00 |
908.75 |
857.00 |
907.00 |
+48.00 |
956 |
15,043 |
+212 |
Hover/Click |
Total Volume and Open Interest |
72,183 |
284,443 |
-2,006 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec22 |
220920 |
908.75 |
964.75 |
906.00 |
963.00 |
+53.25 |
15,942 |
89,092 |
-462 |
Hover/Click |
Mar23 |
220920 |
905.25 |
960.75 |
904.75 |
959.50 |
+51.50 |
6,736 |
30,924 |
+624 |
Hover/Click |
May23 |
220920 |
906.00 |
959.25 |
904.25 |
957.75 |
+50.25 |
4,173 |
13,427 |
+45 |
Hover/Click |
Jul23 |
220920 |
900.00 |
945.75 |
895.75 |
944.50 |
+46.00 |
2,552 |
11,814 |
+530 |
Hover/Click |
Sep23 |
220920 |
903.25 |
939.50 |
894.25 |
939.25 |
+43.00 |
1,141 |
2,557 |
+208 |
Hover/Click |
Dec23 |
220920 |
909.00 |
945.00 |
899.25 |
942.75 |
+41.25 |
717 |
1,528 |
+370 |
Hover/Click |
Mar24 |
220920 |
938.25 |
938.25 |
938.25 |
938.25 |
+40.50 |
0 |
27 |
+0 |
Hover/Click |
Total Volume and Open Interest |
31,261 |
149,627 |
+1,315 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec22 |
220920 |
917.50 |
962.25 |
913.00 |
959.25 |
+41.00 |
4,243 |
32,305 |
+539 |
Hover/Click |
Mar23 |
220920 |
924.25 |
965.00 |
923.25 |
962.25 |
+36.00 |
1,796 |
13,360 |
+531 |
Hover/Click |
May23 |
220920 |
933.75 |
966.50 |
933.75 |
963.75 |
+31.00 |
233 |
3,030 |
+20 |
Hover/Click |
Jul23 |
220920 |
931.75 |
960.50 |
931.75 |
959.00 |
+25.50 |
208 |
1,363 |
+44 |
Hover/Click |
Sep23 |
220920 |
913.00 |
933.25 |
913.00 |
928.00 |
+25.25 |
101 |
1,451 |
+40 |
Hover/Click |
Dec23 |
220920 |
920.00 |
927.75 |
916.00 |
925.00 |
+23.25 |
11 |
394 |
+6 |
Hover/Click |
Total Volume and Open Interest |
6,592 |
51,903 |
+1,180 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec22 |
220920 |
401.25 |
417.00 |
400.25 |
413.25 |
+11.00 |
174 |
3,283 |
+39 |
Hover/Click |
Mar23 |
220920 |
408.25 |
417.50 |
407.75 |
416.00 |
+11.00 |
29 |
430 |
+5 |
Hover/Click |
May23 |
220920 |
418.75 |
418.75 |
418.75 |
418.75 |
+10.75 |
4 |
54 |
+1 |
Hover/Click |
Jul23 |
220920 |
419.50 |
419.50 |
419.50 |
419.50 |
+10.75 |
2 |
27 |
-1 |
Hover/Click |
Total Volume and Open Interest |
209 |
3,811 |
+44 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Sep22 |
220914 |
17.55 |
17.55 |
17.55 |
17.55 |
+0.03 |
7 |
10 |
+7 |
Hover/Click |
Nov22 |
220920 |
17.61 |
17.80 |
17.61 |
17.73 |
+0.09 |
330 |
8,375 |
+71 |
Hover/Click |
Jan23 |
220920 |
17.93 |
18.05 |
17.93 |
17.99 |
+0.09 |
39 |
474 |
-1 |
Hover/Click |
Mar23 |
220920 |
18.25 |
18.25 |
18.19 |
18.19 |
+0.07 |
30 |
115 |
+7 |
Hover/Click |
Total Volume and Open Interest |
404 |
8,985 |
+81 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Oct22 |
220920 |
145.850 |
146.785 |
145.800 |
146.300 |
+0.565 |
15,153 |
67,064 |
-3,377 |
Hover/Click |
Dec22 |
220920 |
150.935 |
152.235 |
150.900 |
151.080 |
+0.180 |
15,691 |
111,117 |
+2,415 |
Hover/Click |
Feb23 |
220920 |
155.250 |
156.185 |
155.150 |
155.200 |
-0.050 |
6,141 |
53,233 |
+323 |
Hover/Click |
Apr23 |
220920 |
158.900 |
159.650 |
158.685 |
158.880 |
-0.020 |
3,877 |
39,879 |
+729 |
Hover/Click |
Jun23 |
220920 |
155.235 |
155.785 |
154.750 |
155.100 |
+0.050 |
1,646 |
18,883 |
+228 |
Hover/Click |
Aug23 |
220920 |
155.000 |
155.650 |
154.685 |
154.850 |
-0.100 |
488 |
5,661 |
+129 |
Hover/Click |
Total Volume and Open Interest |
43,147 |
299,129 |
+493 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Sep22 |
220920 |
179.600 |
180.350 |
178.650 |
178.800 |
-1.150 |
769 |
2,132 |
-137 |
Hover/Click |
Oct22 |
220920 |
182.000 |
182.830 |
179.800 |
180.035 |
-2.265 |
4,448 |
13,452 |
-18 |
Hover/Click |
Nov22 |
220920 |
183.400 |
183.935 |
181.130 |
181.285 |
-2.250 |
3,784 |
13,176 |
+448 |
Hover/Click |
Jan23 |
220920 |
184.900 |
185.400 |
182.750 |
182.900 |
-2.085 |
1,784 |
8,316 |
+113 |
Hover/Click |
Mar23 |
220920 |
187.500 |
188.235 |
185.580 |
185.700 |
-2.100 |
348 |
2,871 |
-28 |
Hover/Click |
Apr23 |
220920 |
191.285 |
191.300 |
188.850 |
188.935 |
-2.065 |
95 |
1,129 |
+11 |
Hover/Click |
May23 |
220920 |
193.350 |
193.785 |
191.130 |
191.235 |
-2.115 |
71 |
1,171 |
+15 |
Hover/Click |
Total Volume and Open Interest |
11,341 |
42,668 |
+439 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Oct22 |
220920 |
96.450 |
97.450 |
95.550 |
95.980 |
-0.500 |
12,707 |
35,752 |
-250 |
Hover/Click |
Dec22 |
220920 |
88.000 |
89.080 |
87.400 |
88.180 |
+0.030 |
13,901 |
88,446 |
+2,402 |
Hover/Click |
Feb23 |
220920 |
91.700 |
92.580 |
91.400 |
92.150 |
+0.220 |
4,771 |
34,396 |
+111 |
Hover/Click |
Apr23 |
220920 |
95.730 |
96.450 |
95.700 |
96.350 |
+0.400 |
3,585 |
26,610 |
+667 |
Hover/Click |
May23 |
220920 |
99.880 |
100.080 |
99.730 |
100.000 |
+0.270 |
12 |
543 |
+6 |
|
Jun23 |
220920 |
104.930 |
105.700 |
104.930 |
105.600 |
+0.520 |
1,482 |
11,154 |
+419 |
Hover/Click |
Jul23 |
220920 |
104.730 |
105.680 |
104.730 |
105.580 |
+0.800 |
312 |
3,177 |
+94 |
Hover/Click |
Aug23 |
220920 |
103.350 |
104.280 |
103.350 |
104.250 |
+1.020 |
222 |
1,642 |
+63 |
Hover/Click |
Total Volume and Open Interest |
37,033 |
203,174 |
+3,543 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Sep22 |
220920 |
19.89 |
19.91 |
19.88 |
19.89 |
-0.01 |
194 |
4,445 |
-174 |
Hover/Click |
Oct22 |
220920 |
21.33 |
21.97 |
21.04 |
21.94 |
+0.40 |
635 |
5,891 |
+176 |
Hover/Click |
Nov22 |
220920 |
21.09 |
21.84 |
20.95 |
21.79 |
+0.36 |
291 |
4,827 |
-53 |
Hover/Click |
Dec22 |
220920 |
21.10 |
21.83 |
20.96 |
21.76 |
+0.30 |
112 |
3,353 |
+1 |
Hover/Click |
Jan23 |
220920 |
21.04 |
21.21 |
21.04 |
21.21 |
+0.09 |
18 |
1,927 |
-3 |
Hover/Click |
Feb23 |
220920 |
20.95 |
20.97 |
20.95 |
20.97 |
+0.02 |
17 |
1,647 |
+3 |
Hover/Click |
Mar23 |
220920 |
20.90 |
20.91 |
20.90 |
20.90 |
unch |
7 |
1,604 |
+7 |
Hover/Click |
Apr23 |
220920 |
20.82 |
20.85 |
20.81 |
20.85 |
unch |
10 |
1,086 |
+5 |
Hover/Click |
May23 |
220920 |
20.72 |
20.77 |
20.72 |
20.76 |
unch |
5 |
1,085 |
+5 |
Hover/Click |
Jun23 |
220920 |
20.68 |
20.75 |
20.65 |
20.75 |
+0.07 |
5 |
918 |
+5 |
Hover/Click |
Jul23 |
220920 |
20.62 |
20.67 |
20.62 |
20.62 |
+0.07 |
1 |
503 |
+1 |
Hover/Click |
Aug23 |
220920 |
20.58 |
20.59 |
20.58 |
20.58 |
unch |
3 |
452 |
+3 |
Hover/Click |
Sep23 |
220920 |
20.38 |
20.39 |
20.38 |
20.38 |
+0.05 |
5 |
412 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,316 |
28,748 |
-11 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec22 |
220920 |
2370 |
2395 |
2340 |
2355 |
-14 |
22,014 |
142,399 |
-2,614 |
Hover/Click |
Mar23 |
220920 |
2358 |
2382 |
2335 |
2346 |
-12 |
7,779 |
71,669 |
+740 |
Hover/Click |
May23 |
220920 |
2358 |
2375 |
2333 |
2341 |
-13 |
3,132 |
39,241 |
-29 |
Hover/Click |
Jul23 |
220920 |
2362 |
2374 |
2336 |
2344 |
-12 |
1,259 |
14,642 |
+351 |
Hover/Click |
Sep23 |
220920 |
2362 |
2369 |
2337 |
2343 |
-13 |
372 |
10,234 |
-15 |
Hover/Click |
Dec23 |
220920 |
2352 |
2360 |
2325 |
2333 |
-12 |
419 |
16,151 |
-217 |
Hover/Click |
Mar24 |
220920 |
2338 |
2338 |
2316 |
2316 |
-12 |
85 |
3,495 |
-12 |
Hover/Click |
Total Volume and Open Interest |
35,097 |
299,714 |
-1,777 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Sep22 |
220920 |
228.10 |
228.10 |
228.10 |
228.10 |
+4.05 |
3 |
30 |
+0 |
Hover/Click |
Dec22 |
220920 |
222.40 |
226.45 |
220.25 |
225.15 |
+4.05 |
12,928 |
98,429 |
-722 |
Hover/Click |
Mar23 |
220920 |
216.50 |
219.95 |
214.75 |
218.75 |
+3.30 |
4,680 |
49,265 |
-200 |
Hover/Click |
May23 |
220920 |
213.10 |
216.25 |
211.40 |
215.10 |
+3.00 |
2,114 |
25,676 |
-27 |
Hover/Click |
Jul23 |
220920 |
210.25 |
212.95 |
208.60 |
211.95 |
+2.65 |
555 |
4,957 |
-39 |
Hover/Click |
Sep23 |
220920 |
210.25 |
210.25 |
207.05 |
209.20 |
+2.15 |
509 |
7,153 |
+156 |
Hover/Click |
Total Volume and Open Interest |
21,498 |
195,796 |
-845 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Nov22 |
220920 |
177.45 |
180.65 |
177.20 |
180.30 |
+3.80 |
546 |
7,711 |
+133 |
Hover/Click |
Jan23 |
220920 |
174.05 |
176.10 |
173.75 |
176.10 |
+3.50 |
56 |
1,011 |
+14 |
Hover/Click |
Mar23 |
220920 |
175.00 |
175.00 |
174.60 |
175.00 |
+3.50 |
3 |
966 |
+0 |
Hover/Click |
May23 |
220920 |
174.25 |
174.25 |
174.25 |
174.25 |
+3.50 |
3 |
67 |
+0 |
Hover/Click |
Jul23 |
220920 |
174.70 |
174.70 |
174.70 |
174.70 |
+3.50 |
|
|
|
Hover/Click |
Sep23 |
220920 |
175.20 |
175.20 |
175.20 |
175.20 |
+3.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
608 |
9,755 |
+147 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct22 |
220920 |
17.81 |
18.26 |
17.66 |
18.19 |
+0.50 |
64,250 |
95,010 |
-13,926 |
Hover/Click |
Mar23 |
220920 |
17.48 |
17.87 |
17.33 |
17.80 |
+0.43 |
76,702 |
337,572 |
+13,915 |
Hover/Click |
May23 |
220920 |
16.93 |
17.26 |
16.78 |
17.20 |
+0.38 |
16,654 |
112,729 |
+2,666 |
Hover/Click |
Jul23 |
220920 |
16.70 |
16.96 |
16.55 |
16.92 |
+0.34 |
9,021 |
75,721 |
-403 |
Hover/Click |
Oct23 |
220920 |
16.79 |
17.01 |
16.66 |
16.98 |
+0.30 |
3,403 |
53,722 |
+202 |
Hover/Click |
Mar24 |
220920 |
17.05 |
17.24 |
16.94 |
17.22 |
+0.29 |
1,365 |
30,249 |
+196 |
Hover/Click |
May24 |
220920 |
16.48 |
16.78 |
16.48 |
16.76 |
+0.29 |
365 |
7,941 |
-177 |
Hover/Click |
Jul24 |
220920 |
16.29 |
16.47 |
16.21 |
16.47 |
+0.28 |
315 |
10,160 |
-218 |
Hover/Click |
Total Volume and Open Interest |
172,332 |
741,020 |
+2,279 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec22 |
220920 |
1880 |
1898 |
1873 |
1877 |
-2 |
12,441 |
91,074 |
-541 |
Hover/Click |
Mar23 |
220920 |
1855 |
1867 |
1849 |
1853 |
-1 |
18,466 |
85,219 |
+9,690 |
Hover/Click |
May23 |
220920 |
1840 |
1844 |
1829 |
1832 |
+1 |
3,697 |
32,006 |
+1,036 |
Hover/Click |
Jul23 |
220920 |
1827 |
1838 |
1824 |
1827 |
+2 |
1,696 |
15,909 |
+351 |
Hover/Click |
Sep23 |
220920 |
1824 |
1831 |
1818 |
1822 |
+3 |
642 |
11,612 |
-52 |
Hover/Click |
Dec23 |
220920 |
1814 |
1825 |
1813 |
1815 |
+4 |
421 |
10,557 |
+100 |
Hover/Click |
Mar24 |
220920 |
1808 |
1814 |
1804 |
1804 |
+4 |
103 |
4,053 |
+38 |
Hover/Click |
Total Volume and Open Interest |
37,552 |
251,304 |
+10,560 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Dec22 |
220920 |
525.90 |
531.50 |
521.30 |
527.70 |
-0.10 |
6,170 |
40,478 |
-174 |
Hover/Click |
Mar23 |
220920 |
495.80 |
502.80 |
492.50 |
500.00 |
+3.20 |
2,029 |
22,942 |
+358 |
Hover/Click |
May23 |
220920 |
485.00 |
490.50 |
482.60 |
489.30 |
+3.50 |
698 |
6,550 |
+118 |
Hover/Click |
Aug23 |
220920 |
477.00 |
482.00 |
474.50 |
481.50 |
+3.50 |
574 |
4,744 |
+250 |
Hover/Click |
Oct23 |
220920 |
468.10 |
474.10 |
467.50 |
474.10 |
+3.80 |
151 |
4,200 |
+28 |
Hover/Click |
Total Volume and Open Interest |
9,659 |
80,837 |
-5,560 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct22 |
220920 |
95.39 |
95.39 |
93.54 |
93.54 |
-4.00 |
9 |
67 |
+0 |
Hover/Click |
Dec22 |
220920 |
96.05 |
96.54 |
93.12 |
93.33 |
-2.71 |
11,894 |
109,595 |
+345 |
Hover/Click |
Mar23 |
220920 |
93.24 |
93.50 |
90.25 |
90.45 |
-2.60 |
3,294 |
46,829 |
+191 |
Hover/Click |
May23 |
220920 |
91.25 |
91.45 |
88.48 |
88.58 |
-2.45 |
1,813 |
18,828 |
+215 |
Hover/Click |
Jul23 |
220920 |
88.45 |
88.56 |
86.00 |
86.02 |
-2.12 |
1,540 |
12,686 |
+81 |
Hover/Click |
Oct23 |
220920 |
79.98 |
79.98 |
79.98 |
79.98 |
-1.61 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
19,578 |
210,936 |
+1,069 |
|
Lumber(CME) |
Weekly |
Monthly |
Nov22 |
220920 |
503.6 |
527.0 |
502.0 |
515.7 |
+33.5 |
242 |
1,877 |
+15 |
|
Jan23 |
220920 |
515.0 |
537.8 |
515.0 |
526.8 |
+25.4 |
35 |
242 |
+14 |
|
Mar23 |
220920 |
530.0 |
539.0 |
530.0 |
539.0 |
+31.4 |
0 |
40 |
+0 |
|
May23 |
220920 |
544.8 |
544.8 |
544.8 |
544.8 |
+31.4 |
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 |
220920 |
85.61 |
86.45 |
83.52 |
84.45 |
-1.28 |
87,829 |
41,308 |
-15,027 |
Hover/Click |
Nov22 |
220920 |
85.02 |
86.12 |
83.01 |
83.94 |
-1.42 |
231,143 |
243,343 |
+4,356 |
Hover/Click |
Dec22 |
220920 |
84.33 |
85.45 |
82.40 |
83.28 |
-1.33 |
93,630 |
240,333 |
+4,003 |
Hover/Click |
Jan23 |
220920 |
83.43 |
84.45 |
81.54 |
82.37 |
-1.31 |
41,085 |
78,398 |
+2,245 |
Hover/Click |
Feb23 |
220920 |
82.91 |
83.37 |
80.60 |
81.37 |
-1.32 |
23,475 |
58,823 |
-1,817 |
Hover/Click |
Mar23 |
220920 |
81.98 |
82.31 |
79.69 |
80.39 |
-1.32 |
35,933 |
70,973 |
+3,343 |
Hover/Click |
Apr23 |
220920 |
80.80 |
81.33 |
78.97 |
79.48 |
-1.33 |
12,694 |
46,700 |
+28 |
Hover/Click |
May23 |
220920 |
80.00 |
80.49 |
78.10 |
78.66 |
-1.32 |
7,759 |
33,198 |
-25 |
Hover/Click |
Jun23 |
220920 |
79.42 |
79.72 |
77.33 |
77.89 |
-1.33 |
27,043 |
117,853 |
+237 |
Hover/Click |
Jul23 |
220920 |
78.41 |
78.86 |
76.98 |
77.17 |
-1.33 |
3,406 |
30,023 |
+175 |
Hover/Click |
Aug23 |
220920 |
78.10 |
78.23 |
76.30 |
76.49 |
-1.34 |
1,567 |
28,854 |
+173 |
Hover/Click |
Sep23 |
220920 |
77.31 |
77.63 |
75.55 |
75.86 |
-1.34 |
4,923 |
31,520 |
+633 |
Hover/Click |
Oct23 |
220920 |
76.45 |
76.51 |
75.26 |
75.26 |
-1.37 |
1,101 |
24,667 |
+78 |
Hover/Click |
Nov23 |
220920 |
75.60 |
75.60 |
74.25 |
74.72 |
-1.38 |
937 |
20,908 |
+43 |
Hover/Click |
Dec23 |
220920 |
75.78 |
75.99 |
73.90 |
74.17 |
-1.42 |
20,541 |
149,663 |
+1,090 |
Hover/Click |
Jan24 |
220920 |
73.58 |
73.58 |
73.58 |
73.58 |
-1.45 |
278 |
20,825 |
-133 |
Hover/Click |
Total Volume and Open Interest |
602,067 |
1,487,881 |
-288 |
|
e-miNY Crude Oil(NYM) |
Nov22 |
220920 |
84.875 |
86.150 |
83.000 |
83.950 |
-1.400 |
21,285 |
1,695 |
+619 |
|
Dec22 |
220920 |
84.850 |
85.425 |
82.400 |
83.275 |
-1.325 |
337 |
1,167 |
+49 |
|
Jan23 |
220920 |
83.650 |
84.400 |
81.750 |
82.375 |
-1.300 |
25 |
100 |
-1 |
|
Feb23 |
220920 |
83.200 |
83.200 |
81.000 |
81.375 |
-1.325 |
4 |
16 |
+0 |
|
Mar23 |
220920 |
81.700 |
82.175 |
79.800 |
80.400 |
-1.300 |
2 |
28 |
+0 |
|
Apr23 |
220920 |
79.250 |
80.950 |
79.225 |
79.475 |
-1.325 |
0 |
4 |
+0 |
|
May23 |
220920 |
78.650 |
80.050 |
78.500 |
78.650 |
-1.325 |
0 |
8 |
+0 |
|
Jun23 |
220920 |
77.900 |
77.900 |
77.825 |
77.900 |
-1.325 |
0 |
27 |
+0 |
|
Jul23 |
220920 |
77.175 |
77.175 |
77.025 |
77.175 |
-1.325 |
0 |
3 |
+0 |
|
Aug23 |
220920 |
78.100 |
78.200 |
76.475 |
76.500 |
-1.325 |
9 |
33 |
+1 |
|
Total Volume and Open Interest |
24,148 |
5,964 |
+757 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Oct22 |
220920 |
332.85 |
338.77 |
328.96 |
337.22 |
+6.14 |
37,212 |
48,773 |
-1,421 |
Hover/Click |
Nov22 |
220920 |
326.83 |
332.38 |
323.31 |
330.40 |
+4.52 |
37,551 |
58,107 |
+2,434 |
Hover/Click |
Dec22 |
220920 |
320.48 |
326.23 |
317.82 |
324.35 |
+3.74 |
23,024 |
38,430 |
-1,065 |
Hover/Click |
Jan23 |
220920 |
316.46 |
321.09 |
313.29 |
319.34 |
+3.24 |
11,573 |
27,231 |
+995 |
Hover/Click |
Feb23 |
220920 |
310.65 |
315.55 |
308.34 |
314.09 |
+2.71 |
8,053 |
19,849 |
+1,300 |
Hover/Click |
Mar23 |
220920 |
304.75 |
308.85 |
302.01 |
307.59 |
+2.10 |
8,099 |
24,956 |
+485 |
Hover/Click |
Apr23 |
220920 |
297.95 |
300.94 |
294.83 |
300.11 |
+1.46 |
4,398 |
28,446 |
-35 |
Hover/Click |
May23 |
220920 |
292.98 |
295.88 |
289.71 |
294.68 |
+0.79 |
2,926 |
8,846 |
+76 |
Hover/Click |
Jun23 |
220920 |
291.00 |
292.27 |
286.48 |
290.88 |
+0.17 |
4,564 |
15,474 |
+479 |
Hover/Click |
Jul23 |
220920 |
286.09 |
290.90 |
285.00 |
289.14 |
-0.35 |
1,672 |
3,951 |
+120 |
Hover/Click |
Aug23 |
220920 |
284.83 |
289.21 |
283.81 |
287.53 |
-0.84 |
759 |
1,986 |
+31 |
Hover/Click |
Sep23 |
220920 |
283.99 |
286.00 |
282.54 |
285.80 |
-1.30 |
840 |
2,140 |
+147 |
Hover/Click |
Oct23 |
220920 |
284.13 |
284.13 |
283.48 |
284.13 |
-1.77 |
706 |
1,778 |
+168 |
Hover/Click |
Nov23 |
220920 |
283.00 |
283.00 |
281.97 |
282.36 |
-2.15 |
392 |
1,113 |
+133 |
Hover/Click |
Total Volume and Open Interest |
143,058 |
299,542 |
+4,043 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Oct22 |
220920 |
247.13 |
251.56 |
242.20 |
244.78 |
-1.63 |
33,478 |
49,038 |
-2,515 |
Hover/Click |
Nov22 |
220920 |
241.40 |
245.87 |
237.00 |
239.25 |
-2.26 |
35,575 |
80,208 |
+1,861 |
Hover/Click |
Dec22 |
220920 |
236.65 |
240.15 |
232.00 |
234.10 |
-2.69 |
18,017 |
53,229 |
+655 |
Hover/Click |
Jan23 |
220920 |
234.00 |
237.23 |
229.62 |
231.61 |
-2.93 |
9,028 |
19,114 |
-587 |
Hover/Click |
Feb23 |
220920 |
234.47 |
236.09 |
229.20 |
230.93 |
-3.06 |
4,501 |
9,905 |
-119 |
Hover/Click |
Mar23 |
220920 |
235.75 |
236.78 |
230.40 |
231.74 |
-3.18 |
3,258 |
13,285 |
+246 |
Hover/Click |
Apr23 |
220920 |
253.98 |
253.98 |
247.74 |
248.89 |
-3.38 |
1,193 |
6,589 |
+134 |
Hover/Click |
May23 |
220920 |
252.91 |
253.15 |
247.50 |
248.38 |
-3.58 |
898 |
4,587 |
+25 |
Hover/Click |
Jun23 |
220920 |
250.87 |
251.10 |
244.87 |
246.21 |
-3.73 |
1,328 |
10,049 |
+129 |
Hover/Click |
Jul23 |
220920 |
247.13 |
247.70 |
242.10 |
242.81 |
-3.77 |
445 |
2,200 |
+54 |
Hover/Click |
Total Volume and Open Interest |
108,518 |
257,411 |
-147 |
|
e-miNY RBOB Gasoline(NYM) |
Oct22 |
220920 |
244.78 |
244.78 |
244.78 |
244.78 |
-1.63 |
0 |
3 |
+0 |
|
Nov22 |
220920 |
239.25 |
239.25 |
239.25 |
239.25 |
-2.26 |
|
|
|
|
Dec22 |
220920 |
234.10 |
234.10 |
234.10 |
234.10 |
-2.69 |
|
|
|
|
Jan23 |
220920 |
231.61 |
231.61 |
231.61 |
231.61 |
-2.93 |
|
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Oct22 |
220920 |
7.864 |
7.985 |
7.647 |
7.717 |
-0.035 |
96,572 |
61,811 |
-4,813 |
Hover/Click |
Nov22 |
220920 |
7.929 |
8.037 |
7.703 |
7.772 |
-0.032 |
54,356 |
150,843 |
+4,163 |
Hover/Click |
Dec22 |
220920 |
8.096 |
8.200 |
7.871 |
7.932 |
-0.034 |
23,564 |
64,523 |
-412 |
Hover/Click |
Jan23 |
220920 |
8.183 |
8.302 |
7.980 |
8.046 |
-0.028 |
28,887 |
85,927 |
-2,940 |
Hover/Click |
Feb23 |
220920 |
7.875 |
7.978 |
7.676 |
7.729 |
-0.035 |
15,068 |
38,423 |
-2,609 |
Hover/Click |
Mar23 |
220920 |
6.835 |
6.908 |
6.658 |
6.688 |
-0.076 |
16,975 |
71,328 |
-1,042 |
Hover/Click |
Apr23 |
220920 |
5.485 |
5.523 |
5.300 |
5.335 |
-0.131 |
14,600 |
74,270 |
-1,682 |
Hover/Click |
May23 |
220920 |
5.365 |
5.400 |
5.174 |
5.206 |
-0.141 |
8,206 |
78,624 |
-332 |
Hover/Click |
Jun23 |
220920 |
5.375 |
5.448 |
5.228 |
5.259 |
-0.143 |
4,312 |
23,973 |
-44 |
Hover/Click |
Jul23 |
220920 |
5.489 |
5.503 |
5.284 |
5.313 |
-0.145 |
4,236 |
23,656 |
-337 |
Hover/Click |
Aug23 |
220920 |
5.487 |
5.521 |
5.293 |
5.324 |
-0.145 |
2,166 |
19,706 |
+16 |
Hover/Click |
Sep23 |
220920 |
5.433 |
5.500 |
5.272 |
5.303 |
-0.147 |
2,470 |
22,805 |
-284 |
Hover/Click |
Oct23 |
220920 |
5.541 |
5.563 |
5.334 |
5.365 |
-0.148 |
4,903 |
54,565 |
+737 |
Hover/Click |
Nov23 |
220920 |
5.695 |
5.728 |
5.523 |
5.560 |
-0.149 |
967 |
16,894 |
+33 |
Hover/Click |
Dec23 |
220920 |
5.999 |
6.002 |
5.791 |
5.827 |
-0.147 |
878 |
14,376 |
+22 |
Hover/Click |
Jan24 |
220920 |
6.114 |
6.150 |
5.950 |
5.979 |
-0.143 |
2,837 |
22,732 |
+695 |
Hover/Click |
Total Volume and Open Interest |
285,401 |
963,440 |
-9,095 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Nov22 |
220920 |
92.15 |
93.05 |
89.80 |
90.62 |
-1.38 |
197,482 |
204,984 |
-14,768 |
Hover/Click |
Dec22 |
220920 |
90.85 |
91.57 |
88.56 |
89.40 |
-1.26 |
196,727 |
406,585 |
+16,122 |
Hover/Click |
Jan23 |
220920 |
89.30 |
89.87 |
87.01 |
87.85 |
-1.24 |
105,135 |
192,457 |
+4,237 |
Hover/Click |
Feb23 |
220920 |
88.01 |
88.30 |
85.61 |
86.42 |
-1.24 |
55,646 |
124,433 |
+3,606 |
Hover/Click |
Mar23 |
220920 |
86.67 |
87.00 |
84.40 |
85.18 |
-1.27 |
42,855 |
84,954 |
+2,736 |
Hover/Click |
Apr23 |
220920 |
85.61 |
85.91 |
83.42 |
84.14 |
-1.27 |
15,530 |
47,258 |
+2,076 |
Hover/Click |
May23 |
220920 |
84.74 |
85.02 |
82.67 |
83.29 |
-1.27 |
11,794 |
70,794 |
-307 |
Hover/Click |
Jun23 |
220920 |
84.00 |
84.32 |
81.91 |
82.55 |
-1.29 |
45,748 |
164,076 |
+498 |
Hover/Click |
Jul23 |
220920 |
83.27 |
83.67 |
81.53 |
81.95 |
-1.30 |
6,218 |
45,839 |
+583 |
Hover/Click |
Aug23 |
220920 |
81.28 |
81.35 |
81.21 |
81.35 |
-1.32 |
2,825 |
27,630 |
-152 |
Hover/Click |
Sep23 |
220920 |
80.77 |
80.77 |
80.77 |
80.77 |
-1.33 |
7,563 |
33,798 |
-674 |
Hover/Click |
Oct23 |
220920 |
80.22 |
80.22 |
80.22 |
80.22 |
-1.37 |
2,680 |
23,078 |
-116 |
Hover/Click |
Nov23 |
220920 |
79.75 |
79.75 |
79.75 |
79.75 |
-1.38 |
1,431 |
18,463 |
+901 |
Hover/Click |
Dec23 |
220920 |
80.74 |
80.98 |
78.86 |
79.23 |
-1.42 |
20,778 |
157,039 |
+555 |
Hover/Click |
Total Volume and Open Interest |
724,940 |
1,830,568 |
+16,222 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Oct22 |
220920 |
980.00 |
993.50 |
966.50 |
976.25 |
+13.25 |
66,995 |
101,846 |
-6,007 |
Hover/Click |
Nov22 |
220920 |
950.50 |
963.50 |
936.75 |
947.00 |
+11.25 |
61,915 |
90,831 |
-3,042 |
Hover/Click |
Dec22 |
220920 |
926.75 |
937.00 |
912.00 |
923.00 |
+9.75 |
59,195 |
74,933 |
+4,559 |
Hover/Click |
Jan23 |
220920 |
914.50 |
922.00 |
898.25 |
908.75 |
+9.00 |
24,208 |
55,085 |
+1,155 |
Hover/Click |
Feb23 |
220920 |
899.25 |
905.50 |
883.25 |
893.00 |
+7.25 |
13,675 |
28,194 |
-1,308 |
Hover/Click |
Mar23 |
220920 |
885.25 |
890.25 |
869.00 |
878.25 |
+5.75 |
14,061 |
29,342 |
-351 |
Hover/Click |
Apr23 |
220920 |
870.50 |
877.00 |
857.25 |
865.25 |
+4.75 |
5,028 |
16,608 |
-1,036 |
Hover/Click |
May23 |
220920 |
862.75 |
867.50 |
849.50 |
856.25 |
+3.75 |
2,717 |
11,670 |
+148 |
Hover/Click |
Jun23 |
220920 |
855.25 |
860.50 |
841.00 |
848.75 |
+3.00 |
13,037 |
25,878 |
+243 |
Hover/Click |
Jul23 |
220920 |
851.25 |
851.25 |
837.50 |
843.25 |
+2.00 |
1,432 |
6,823 |
+123 |
Hover/Click |
Total Volume and Open Interest |
270,656 |
502,401 |
-4,565 |
|
Ethanol(CBOT) |
Oct22 |
220920 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Nov22 |
220920 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Dec22 |
220920 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jan23 |
220920 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Feb23 |
220920 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Mar23 |
220920 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Apr23 |
220920 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
May23 |
220920 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Nov22 |
220920 |
85.48 |
86.09 |
83.06 |
83.94 |
-1.42 |
33,225 |
51,597 |
+324 |
Hover/Click |
Dec22 |
220920 |
84.81 |
85.27 |
82.42 |
83.28 |
-1.33 |
36,079 |
109,819 |
+1,614 |
Hover/Click |
Jan23 |
220920 |
84.13 |
84.27 |
81.60 |
82.37 |
-1.31 |
19,559 |
33,016 |
+451 |
Hover/Click |
Feb23 |
220920 |
82.88 |
83.08 |
80.62 |
81.37 |
-1.32 |
8,840 |
16,122 |
-54 |
Hover/Click |
Mar23 |
220920 |
81.87 |
81.87 |
79.92 |
80.39 |
-1.32 |
7,761 |
19,627 |
+2,344 |
Hover/Click |
Apr23 |
220920 |
79.30 |
79.53 |
79.14 |
79.48 |
-1.33 |
1,389 |
8,890 |
-182 |
Hover/Click |
May23 |
220920 |
78.66 |
78.66 |
78.66 |
78.66 |
-1.32 |
939 |
5,178 |
-82 |
Hover/Click |
Jun23 |
220920 |
78.09 |
78.09 |
77.64 |
77.89 |
-1.33 |
9,635 |
51,367 |
-250 |
Hover/Click |
Jul23 |
220920 |
77.17 |
77.17 |
77.17 |
77.17 |
-1.33 |
547 |
4,751 |
-184 |
Hover/Click |
Aug23 |
220920 |
76.49 |
76.49 |
76.49 |
76.49 |
-1.34 |
359 |
3,491 |
-188 |
Hover/Click |
Sep23 |
220920 |
75.86 |
75.86 |
75.86 |
75.86 |
-1.34 |
468 |
7,870 |
-133 |
Hover/Click |
Oct23 |
220920 |
75.26 |
75.26 |
75.26 |
75.26 |
-1.37 |
200 |
2,846 |
+0 |
Hover/Click |
Nov23 |
220920 |
74.72 |
74.72 |
74.72 |
74.72 |
-1.38 |
213 |
5,447 |
+0 |
Hover/Click |
Dec23 |
220920 |
74.62 |
74.62 |
74.10 |
74.17 |
-1.42 |
2,641 |
45,483 |
-238 |
Hover/Click |
Jan24 |
220920 |
73.58 |
73.58 |
73.58 |
73.58 |
-1.45 |
159 |
3,358 |
+0 |
Hover/Click |
Feb24 |
220920 |
73.03 |
73.03 |
73.03 |
73.03 |
-1.46 |
25 |
1,238 |
+0 |
Hover/Click |
Total Volume and Open Interest |
133,763 |
428,291 |
-1,888 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec22 |
220920 |
109.290 |
110.015 |
109.075 |
109.942 |
+0.478 |
46,850 |
52,894 |
+6,633 |
Hover/Click |
Mar23 |
220920 |
108.715 |
109.580 |
108.715 |
109.527 |
+0.472 |
294 |
383 |
+3 |
Hover/Click |
Jun23 |
220920 |
109.018 |
109.018 |
109.018 |
109.018 |
+0.528 |
1 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
61,505 |
70,013 |
+1,598 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep22 |
220919 |
67.13 |
67.33 |
66.72 |
66.87 |
-0.20 |
112,813 |
35,025 |
-23,340 |
Hover/Click |
Dec22 |
220920 |
67.39 |
67.59 |
66.88 |
67.02 |
-0.22 |
101,701 |
147,908 |
+110 |
Hover/Click |
Mar23 |
220920 |
67.62 |
67.65 |
67.06 |
67.17 |
-0.22 |
23 |
46 |
-5 |
Hover/Click |
Total Volume and Open Interest |
111,257 |
181,044 |
-2,371 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep22 |
220919 |
114.19 |
114.41 |
113.57 |
113.84 |
-0.28 |
125,974 |
33,960 |
-57,638 |
Hover/Click |
Dec22 |
220920 |
114.56 |
114.85 |
113.80 |
113.92 |
-0.51 |
141,223 |
258,991 |
+8,789 |
Hover/Click |
Mar23 |
220920 |
115.00 |
115.07 |
114.04 |
114.13 |
-0.53 |
299 |
653 |
+117 |
Hover/Click |
Total Volume and Open Interest |
163,473 |
287,072 |
+288 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep22 |
220920 |
75.43 |
75.60 |
74.94 |
74.95 |
-0.39 |
30,680 |
30,463 |
-8,879 |
Hover/Click |
Dec22 |
220920 |
75.46 |
75.62 |
74.78 |
74.82 |
-0.53 |
118,707 |
121,313 |
+16,082 |
Hover/Click |
Mar23 |
220920 |
75.15 |
75.68 |
74.89 |
74.92 |
-0.51 |
280 |
1,811 |
+140 |
Hover/Click |
Jun23 |
220920 |
75.01 |
75.60 |
74.99 |
75.01 |
-0.50 |
25 |
219 |
+6 |
Hover/Click |
Total Volume and Open Interest |
149,817 |
154,731 |
+7,369 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep22 |
220919 |
69.94 |
70.10 |
69.62 |
69.68 |
-0.27 |
179,460 |
60,200 |
-38,537 |
Hover/Click |
Dec22 |
220920 |
70.49 |
70.64 |
70.15 |
70.28 |
-0.19 |
145,914 |
241,808 |
+3,763 |
Hover/Click |
Mar23 |
220920 |
71.30 |
71.45 |
71.02 |
71.13 |
-0.19 |
8 |
2,009 |
-5 |
Hover/Click |
Total Volume and Open Interest |
170,529 |
295,944 |
-6,520 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep22 |
220919 |
103.71 |
103.87 |
103.16 |
103.39 |
-0.24 |
28,405 |
12,000 |
-7,185 |
Hover/Click |
Dec22 |
220920 |
104.51 |
104.74 |
104.08 |
104.54 |
+0.16 |
24,223 |
38,695 |
+3,680 |
Hover/Click |
Mar23 |
220920 |
105.19 |
105.47 |
104.99 |
105.37 |
+0.14 |
0 |
376 |
+0 |
Hover/Click |
Total Volume and Open Interest |
30,735 |
49,406 |
+2,001 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep22 |
220919 |
100.14 |
100.29 |
99.67 |
99.90 |
-0.13 |
340,455 |
162,910 |
-141,427 |
Hover/Click |
Dec22 |
220920 |
100.93 |
101.17 |
100.21 |
100.35 |
-0.44 |
280,838 |
633,773 |
+28,140 |
Hover/Click |
Mar23 |
220920 |
101.60 |
101.81 |
100.90 |
101.00 |
-0.44 |
199 |
8,276 |
+36 |
Hover/Click |
Total Volume and Open Interest |
362,093 |
772,591 |
-16,448 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Sep22 |
220919 |
496.00 |
498.38 |
496.00 |
498.25 |
-0.50 |
70,467 |
29,799 |
-29,994 |
Hover/Click |
Dec22 |
220920 |
493.75 |
494.25 |
489.75 |
492.13 |
-0.75 |
80,218 |
172,227 |
-2,778 |
Hover/Click |
Total Volume and Open Interest |
80,225 |
172,253 |
-32,570 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Oct22 |
220920 |
193.50 |
194.05 |
190.95 |
193.85 |
+1.05 |
7,654 |
49,410 |
-224 |
|
Nov22 |
220920 |
192.30 |
192.70 |
189.80 |
192.60 |
+1.00 |
34 |
385 |
-11 |
|
Dec22 |
220920 |
190.00 |
191.45 |
190.00 |
191.45 |
+1.00 |
0 |
767 |
+0 |
Hover/Click |
Jan23 |
220920 |
190.15 |
190.15 |
190.15 |
190.15 |
+1.00 |
|
|
|
|
Total Volume and Open Interest |
7,688 |
50,562 |
-235 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep22 |
220920 |
130~310 |
131~160 |
129~220 |
130~090 |
-1~030 |
413 |
29,874 |
-315 |
Hover/Click |
Dec22 |
220920 |
130~280 |
131~040 |
129~060 |
129~270 |
-1~030 |
257,994 |
1,201,956 |
-324 |
Hover/Click |
Mar23 |
220920 |
129~200 |
130~050 |
129~150 |
129~220 |
-1~030 |
12 |
31 |
+1 |
Hover/Click |
Total Volume and Open Interest |
258,419 |
1,231,861 |
-638 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220920 |
114~160 |
114~160 |
113~215 |
113~270 |
-0~165 |
4,915 |
20,920 |
-1,081 |
Hover/Click |
Dec22 |
220920 |
114~135 |
114~170 |
113~205 |
113~270 |
-0~165 |
1,193,674 |
3,686,430 |
+38,567 |
Hover/Click |
Mar23 |
220920 |
114~180 |
114~180 |
113~270 |
114~015 |
-0~165 |
6 |
46 |
+5 |
Hover/Click |
Total Volume and Open Interest |
1,198,595 |
3,707,396 |
+37,491 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220920 |
108~302 |
109~040 |
108~240 |
108~256 |
-0~072 |
884 |
1,911 |
-698 |
Hover/Click |
Dec22 |
220920 |
109~006 |
109~022 |
108~194 |
108~230 |
-0~076 |
889,871 |
4,003,551 |
-9,678 |
Hover/Click |
Mar23 |
220920 |
108~292 |
108~292 |
108~292 |
108~292 |
-0~076 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
890,755 |
4,005,466 |
-10,376 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220920 |
103~113 |
103~121 |
103~094 |
103~105 |
-0~006 |
101 |
18,819 |
-9 |
Hover/Click |
Dec22 |
220920 |
103~076 |
103~082 |
103~045 |
103~056 |
-0~013 |
474,993 |
1,979,212 |
+906 |
Hover/Click |
Mar23 |
220920 |
103~125 |
103~125 |
103~125 |
103~125 |
-0~013 |
1 |
11 |
+0 |
Hover/Click |
Total Volume and Open Interest |
475,095 |
1,998,042 |
+897 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Dec22 |
220920 |
95.420 |
95.430 |
95.375 |
95.430 |
+0.005 |
274,327 |
1,675,740 |
-15,336 |
|
Mar23 |
220920 |
95.325 |
95.345 |
95.275 |
95.320 |
-0.015 |
165,762 |
1,017,868 |
-16,850 |
|
Jun23 |
220920 |
95.385 |
95.405 |
95.335 |
95.375 |
-0.010 |
125,059 |
813,510 |
-12,039 |
|
Sep23 |
220920 |
95.550 |
95.570 |
95.495 |
95.535 |
-0.010 |
93,416 |
788,415 |
-14,459 |
|
Dec23 |
220920 |
95.745 |
95.760 |
95.690 |
95.715 |
-0.025 |
111,076 |
922,553 |
+11,824 |
|
Mar24 |
220920 |
95.975 |
95.990 |
95.915 |
95.930 |
-0.040 |
55,741 |
419,528 |
-7,766 |
|
Jun24 |
220920 |
96.170 |
96.180 |
96.090 |
96.105 |
-0.055 |
51,190 |
409,649 |
+1,187 |
|
Sep24 |
220920 |
96.300 |
96.320 |
96.215 |
96.230 |
-0.065 |
62,383 |
393,738 |
-30,555 |
|
Dec24 |
220920 |
96.410 |
96.425 |
96.310 |
96.330 |
-0.075 |
43,400 |
637,569 |
-470 |
|
Mar25 |
220920 |
96.490 |
96.505 |
96.390 |
96.405 |
-0.085 |
30,298 |
223,409 |
-3,975 |
|
Jun25 |
220920 |
96.550 |
96.565 |
96.445 |
96.460 |
-0.085 |
40,620 |
159,654 |
+7,676 |
|
Sep25 |
220920 |
96.590 |
96.605 |
96.480 |
96.500 |
-0.085 |
71,213 |
123,861 |
-12,226 |
|
Dec25 |
220920 |
96.605 |
96.625 |
96.495 |
96.520 |
-0.085 |
54,928 |
168,874 |
+11,465 |
|
Mar26 |
220920 |
96.605 |
96.625 |
96.495 |
96.520 |
-0.085 |
20,208 |
76,509 |
+3,831 |
|
Jun26 |
220920 |
96.600 |
96.620 |
96.485 |
96.515 |
-0.085 |
15,868 |
82,935 |
+1,146 |
|
Sep26 |
220920 |
96.595 |
96.610 |
96.470 |
96.505 |
-0.085 |
19,103 |
98,449 |
-3,146 |
|
Dec26 |
220920 |
96.570 |
96.590 |
96.450 |
96.485 |
-0.085 |
19,578 |
68,659 |
+1,100 |
|
Mar27 |
220920 |
96.545 |
96.565 |
96.420 |
96.460 |
-0.085 |
10,576 |
42,598 |
+981 |
|
Total Volume and Open Interest |
1,349,786 |
8,381,885 |
-1,028,872 |
|
Ultra T-Bond(CBOT) |
Sep22 |
220920 |
143~00 |
143~00 |
141~11 |
142~05 |
-1~18 |
1,445 |
15,608 |
-1,616 |
|
Dec22 |
220920 |
143~01 |
143~11 |
140~20 |
141~17 |
-1~23 |
157,169 |
1,359,714 |
+1,332 |
|
Mar23 |
220920 |
141~17 |
141~17 |
141~17 |
141~17 |
-1~23 |
|
|
|
|
Total Volume and Open Interest |
158,614 |
1,375,322 |
-284 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep22 |
220920 |
122~030 |
122~140 |
121~050 |
121~145 |
-0~270 |
361 |
16,594 |
-3,638 |
|
Dec22 |
220920 |
121~215 |
121~265 |
120~155 |
120~265 |
-0~260 |
233,061 |
1,360,703 |
+3,509 |
|
Mar23 |
220920 |
120~265 |
120~265 |
120~265 |
120~265 |
-0~260 |
|
|
|
|
Total Volume and Open Interest |
233,422 |
1,377,297 |
-129 |
|
30 Day Federal Funds(CBOT) |
Sep22 |
220920 |
97.433 |
97.435 |
97.430 |
97.433 |
unch |
22,710 |
191,572 |
-1,318 |
|
Oct22 |
220920 |
96.875 |
96.880 |
96.865 |
96.875 |
+0.005 |
148,189 |
446,395 |
+3,238 |
|
Nov22 |
220920 |
96.240 |
96.255 |
96.215 |
96.245 |
+0.015 |
100,572 |
300,778 |
+335 |
|
Dec22 |
220920 |
95.960 |
95.975 |
95.930 |
95.970 |
+0.015 |
30,906 |
119,199 |
+4,330 |
|
Jan23 |
220920 |
95.785 |
95.800 |
95.740 |
95.795 |
+0.015 |
49,243 |
220,420 |
+2,616 |
|
Feb23 |
220920 |
95.615 |
95.620 |
95.560 |
95.615 |
unch |
25,966 |
135,964 |
+766 |
|
Total Volume and Open Interest |
424,386 |
1,639,706 |
+11,049 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Dec22 |
220920 |
148.33 |
148.55 |
148.31 |
148.33 |
-0.01 |
1,492 |
13,557 |
-338 |
Hover/Click |
Mar23 |
220920 |
146.79 |
146.79 |
146.79 |
146.79 |
-0.01 |
0 |
1 |
+0 |
Hover/Click |
Jun23 |
220920 |
146.79 |
146.79 |
146.79 |
146.79 |
-0.01 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,492 |
13,558 |
-338 |
|
Euro-Buxl(EUREX) |
Dec22 |
220920 |
157.40 |
157.90 |
152.44 |
153.10 |
-4.92 |
64,681 |
218,822 |
-2,274 |
|
Mar23 |
220920 |
149.94 |
149.94 |
149.94 |
149.94 |
-4.92 |
0 |
2 |
+0 |
|
Jun23 |
220920 |
150.26 |
150.26 |
150.26 |
150.26 |
-4.92 |
|
|
|
|
Total Volume and Open Interest |
64,681 |
218,824 |
-2,274 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec22 |
220920 |
142.40 |
142.58 |
140.53 |
140.70 |
-1.92 |
612,935 |
1,403,180 |
-3,640 |
Hover/Click |
Mar23 |
220920 |
140.00 |
140.00 |
139.17 |
139.31 |
-1.84 |
0 |
24 |
+0 |
Hover/Click |
Jun23 |
220920 |
137.60 |
137.60 |
137.60 |
137.60 |
-1.92 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
612,935 |
1,403,204 |
-3,640 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec22 |
220920 |
121.08 |
121.12 |
120.17 |
120.31 |
-0.86 |
488,765 |
1,696,091 |
-25,839 |
Hover/Click |
Mar23 |
220920 |
118.34 |
118.34 |
118.34 |
118.34 |
-0.86 |
0 |
87 |
+0 |
Hover/Click |
Jun23 |
220920 |
119.59 |
119.59 |
119.59 |
119.59 |
-0.86 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
488,765 |
1,696,178 |
-25,839 |
|
Euro-Schatz(EUREX) |
Dec22 |
220920 |
107.35 |
107.38 |
107.06 |
107.13 |
-0.25 |
536,754 |
2,525,254 |
-35,882 |
|
Mar23 |
220920 |
107.38 |
107.38 |
107.38 |
107.38 |
-0.25 |
|
|
|
|
Jun23 |
220920 |
107.03 |
107.03 |
107.03 |
107.03 |
-0.25 |
|
|
|
|
Total Volume and Open Interest |
536,754 |
2,525,254 |
-35,882 |
|
3-Mth Euribor(EUREX) |
Sep22 |
220919 |
98.935 |
98.935 |
98.935 |
98.935 |
+0.010 |
0 |
1,031 |
-10 |
|
Dec22 |
220920 |
97.715 |
97.715 |
97.715 |
97.715 |
-0.015 |
0 |
283 |
+0 |
|
Mar23 |
220920 |
97.160 |
97.160 |
97.160 |
97.160 |
-0.115 |
0 |
270 |
+0 |
|
Total Volume and Open Interest |
0 |
2,920 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep22 |
220920 |
105~06 |
105~06 |
104~30 |
104~31 |
-1~12 |
285 |
8,445 |
-285 |
Hover/Click |
Dec22 |
220920 |
104~27 |
105~04 |
103~19 |
103~26 |
-1~13 |
219,571 |
639,689 |
+2,501 |
Hover/Click |
Total Volume and Open Interest |
219,856 |
648,134 |
+2,216 |
|
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 |
Dec22 |
220920 |
97.730 |
97.750 |
97.680 |
97.710 |
-0.020 |
240,031 |
862,256 |
-3,350 |
|
Mar23 |
220920 |
97.260 |
97.270 |
97.125 |
97.155 |
-0.115 |
175,483 |
753,173 |
-727 |
|
Jun23 |
220920 |
97.175 |
97.175 |
96.995 |
97.025 |
-0.150 |
147,596 |
476,190 |
-8,767 |
|
Total Volume and Open Interest |
1,544,213 |
4,977,039 |
-2,697 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec22 |
220920 |
96.45 |
96.53 |
96.42 |
96.50 |
+0.03 |
40,486 |
247,962 |
-1,504 |
|
Mar23 |
220920 |
95.97 |
96.10 |
95.95 |
96.04 |
+0.04 |
17,527 |
143,387 |
+343 |
|
Jun23 |
220920 |
95.90 |
96.03 |
95.88 |
95.97 |
+0.05 |
13,105 |
105,997 |
+1,385 |
|
Sep23 |
220920 |
95.93 |
96.04 |
95.91 |
95.99 |
+0.04 |
8,804 |
101,895 |
-204 |
|
Dec23 |
220920 |
95.98 |
96.09 |
95.96 |
96.05 |
+0.04 |
6,694 |
90,717 |
+1,074 |
|
Mar24 |
220920 |
96.08 |
96.16 |
96.05 |
96.13 |
+0.04 |
4,890 |
67,615 |
+696 |
|
Jun24 |
220920 |
96.13 |
96.23 |
96.11 |
96.19 |
+0.03 |
2,776 |
61,426 |
-761 |
|
Sep24 |
220920 |
96.17 |
96.27 |
96.15 |
96.23 |
+0.03 |
1,933 |
30,518 |
-73 |
|
Dec24 |
220920 |
96.23 |
96.27 |
96.23 |
96.27 |
+0.03 |
30 |
573 |
+0 |
|
Mar25 |
220920 |
96.29 |
96.29 |
96.29 |
96.29 |
+0.03 |
0 |
50 |
+0 |
|
Total Volume and Open Interest |
96,245 |
850,378 |
+956 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec22 |
220920 |
96.29 |
96.35 |
96.23 |
96.34 |
+0.05 |
80,046 |
904,467 |
+211 |
|
Mar23 |
220920 |
96.34 |
96.34 |
96.34 |
96.34 |
+0.05 |
|
|
|
|
Total Volume and Open Interest |
80,046 |
904,467 |
-55,405 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec22 |
220920 |
96.48 |
96.58 |
96.46 |
96.55 |
+0.05 |
96,858 |
748,540 |
+9,169 |
|
Mar23 |
220920 |
96.55 |
96.55 |
96.55 |
96.55 |
+0.05 |
|
|
|
|
Total Volume and Open Interest |
96,858 |
748,540 |
-49,781 |
|
Gold(CMX) |
Weekly |
Monthly |
Oct22 |
220920 |
1674.6 |
1678.0 |
1657.8 |
1661.0 |
-6.6 |
10,864 |
43,212 |
+1,144 |
Hover/Click |
Dec22 |
220920 |
1684.9 |
1688.8 |
1668.1 |
1671.1 |
-7.1 |
217,226 |
376,771 |
-6,265 |
Hover/Click |
Feb23 |
220920 |
1698.1 |
1701.1 |
1681.6 |
1684.2 |
-7.2 |
2,977 |
30,981 |
-543 |
Hover/Click |
Apr23 |
220920 |
1712.0 |
1713.6 |
1696.4 |
1697.5 |
-7.2 |
480 |
6,303 |
+32 |
Hover/Click |
Jun23 |
220920 |
1724.9 |
1724.9 |
1709.7 |
1710.9 |
-7.2 |
51 |
4,808 |
+10 |
Hover/Click |
Aug23 |
220920 |
1740.0 |
1740.0 |
1724.3 |
1724.3 |
-7.1 |
76 |
1,257 |
+40 |
Hover/Click |
Oct23 |
220920 |
1739.0 |
1739.0 |
1737.2 |
1737.2 |
-6.9 |
0 |
66 |
+0 |
Hover/Click |
Dec23 |
220920 |
1763.6 |
1763.6 |
1749.8 |
1749.8 |
-6.9 |
30 |
1,040 |
-2 |
Hover/Click |
Feb24 |
220920 |
1762.1 |
1762.1 |
1762.1 |
1762.1 |
-6.6 |
|
|
|
Hover/Click |
Apr24 |
220920 |
1771.1 |
1771.1 |
1771.1 |
1771.1 |
-6.6 |
|
|
|
Hover/Click |
Jun24 |
220920 |
1780.0 |
1780.0 |
1780.0 |
1780.0 |
-6.6 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
232,490 |
465,469 |
-5,809 |
|
Silver(CMX) |
Weekly |
Monthly |
Sep22 |
220920 |
1950.0 |
1950.0 |
1910.2 |
1910.2 |
-17.1 |
56 |
172 |
-19 |
Hover/Click |
Dec22 |
220920 |
1959.5 |
1960.5 |
1907.0 |
1918.3 |
-17.5 |
58,154 |
119,271 |
-509 |
Hover/Click |
Mar23 |
220920 |
1971.0 |
1975.5 |
1923.0 |
1934.1 |
-17.0 |
1,095 |
10,818 |
+203 |
Hover/Click |
May23 |
220920 |
1983.5 |
1983.5 |
1942.5 |
1946.0 |
-16.3 |
156 |
1,710 |
+7 |
Hover/Click |
Jul23 |
220920 |
1951.5 |
1987.5 |
1951.5 |
1958.0 |
-15.3 |
40 |
417 |
-4 |
Hover/Click |
Sep23 |
220920 |
1968.6 |
1968.6 |
1968.6 |
1968.6 |
-16.2 |
44 |
89 |
-6 |
Hover/Click |
Dec23 |
220920 |
1987.6 |
1987.6 |
1987.6 |
1987.6 |
-16.2 |
7 |
212 |
+1 |
Hover/Click |
Total Volume and Open Interest |
59,964 |
134,211 |
-293 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct22 |
220920 |
922.0 |
933.9 |
917.6 |
922.8 |
+4.3 |
19,241 |
27,988 |
-3,196 |
Hover/Click |
Jan23 |
220920 |
919.1 |
927.3 |
910.9 |
914.5 |
+1.9 |
4,895 |
35,911 |
+2,500 |
Hover/Click |
Apr23 |
220920 |
919.9 |
919.9 |
913.5 |
914.7 |
+0.3 |
286 |
713 |
+89 |
Hover/Click |
Jul23 |
220920 |
921.2 |
928.5 |
920.0 |
920.0 |
+0.3 |
0 |
62 |
+0 |
Hover/Click |
Total Volume and Open Interest |
24,422 |
64,674 |
-638 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep22 |
220920 |
2188.00 |
2188.00 |
2156.10 |
2156.10 |
-47.80 |
0 |
1 |
+0 |
Hover/Click |
Dec22 |
220920 |
2222.00 |
2226.00 |
2114.00 |
2170.50 |
-50.20 |
999 |
5,846 |
-48 |
Hover/Click |
Mar23 |
220920 |
2176.50 |
2176.50 |
2129.50 |
2174.40 |
-49.60 |
22 |
159 |
+14 |
Hover/Click |
Total Volume and Open Interest |
1,021 |
6,007 |
-34 |
|
Copper(CMX) |
Weekly |
Monthly |
Sep22 |
220920 |
354.10 |
355.75 |
354.00 |
354.80 |
-0.95 |
554 |
1,718 |
-111 |
Hover/Click |
Dec22 |
220920 |
352.70 |
354.75 |
348.30 |
350.30 |
-0.95 |
61,283 |
108,586 |
-678 |
Hover/Click |
Mar23 |
220920 |
352.20 |
353.80 |
347.60 |
349.55 |
-0.90 |
6,993 |
31,662 |
-348 |
Hover/Click |
May23 |
220920 |
351.30 |
352.20 |
347.35 |
348.80 |
-0.85 |
2,387 |
7,310 |
+316 |
Hover/Click |
Jul23 |
220920 |
347.95 |
350.60 |
347.20 |
348.15 |
-0.55 |
1,974 |
1,778 |
+311 |
Hover/Click |
Total Volume and Open Interest |
74,635 |
160,932 |
-845 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec22 |
220920 |
31145 |
31256 |
30558 |
30801 |
-316 |
186,385 |
65,625 |
+1,806 |
Hover/Click |
Mar23 |
220920 |
31339 |
31434 |
30756 |
30991 |
-315 |
68 |
123 |
+33 |
Hover/Click |
Jun23 |
220920 |
30886 |
31353 |
30886 |
31013 |
-297 |
0 |
9 |
+0 |
Hover/Click |
Sep23 |
220920 |
31115 |
31115 |
31115 |
31115 |
-298 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
186,453 |
65,757 |
-19,923 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec22 |
220920 |
3923.00 |
3936.25 |
3843.25 |
3872.75 |
-44.50 |
2,688,630 |
2,125,080 |
+8,574 |
Hover/Click |
Mar23 |
220920 |
3953.00 |
3965.75 |
3873.25 |
3902.25 |
-44.75 |
1,454 |
10,998 |
+168 |
Hover/Click |
Jun23 |
220920 |
3984.50 |
3997.50 |
3903.25 |
3933.00 |
-46.25 |
0 |
1,843 |
+0 |
Hover/Click |
Sep23 |
220920 |
3962.00 |
3962.00 |
3954.75 |
3962.00 |
-45.00 |
0 |
39 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,690,084 |
2,140,271 |
-460,967 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec22 |
220920 |
12045.75 |
12092.50 |
11828.25 |
11922.25 |
-101.75 |
754,923 |
263,705 |
+10,193 |
Hover/Click |
Mar23 |
220920 |
12172.25 |
12208.00 |
11946.00 |
12038.25 |
-102.25 |
584 |
756 |
+98 |
Hover/Click |
Jun23 |
220920 |
12151.25 |
12156.50 |
12151.25 |
12156.50 |
-102.00 |
1 |
2 |
+1 |
Hover/Click |
Total Volume and Open Interest |
755,508 |
264,471 |
-61,529 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec22 |
220920 |
2420.30 |
2428.40 |
2360.90 |
2377.30 |
-39.60 |
13,955 |
48,583 |
+47 |
Hover/Click |
Mar23 |
220920 |
2378.20 |
2426.50 |
2378.20 |
2378.20 |
-40.10 |
1 |
1 |
+1 |
Hover/Click |
Jun23 |
220920 |
2382.80 |
2382.80 |
2382.80 |
2382.80 |
-40.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
13,956 |
48,584 |
-6,647 |
|
Volatility Index(CBOE) |
Sep22 |
220920 |
25.70 |
27.66 |
25.48 |
27.00 |
+1.22 |
72,828 |
39,792 |
-8,428 |
|
Oct22 |
220920 |
26.50 |
27.70 |
26.20 |
27.37 |
+0.86 |
81,226 |
154,353 |
+2,759 |
|
Nov22 |
220920 |
26.77 |
27.68 |
26.60 |
27.40 |
+0.55 |
26,509 |
39,872 |
+1,040 |
|
Dec22 |
220920 |
26.92 |
27.57 |
26.77 |
27.34 |
+0.38 |
14,450 |
51,672 |
+1,669 |
|
Total Volume and Open Interest |
208,958 |
341,601 |
-1,711 |
|
S & P 600(CME) |
Sep22 |
220916 |
1141.15 |
1141.15 |
1141.15 |
1141.15 |
-11.35 |
|
|
|
|
Dec22 |
220920 |
1145.00 |
1145.00 |
1145.00 |
1145.00 |
-14.40 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec22 |
220920 |
1822.40 |
1830.00 |
1780.40 |
1795.10 |
-24.80 |
243,328 |
529,482 |
+6,381 |
Hover/Click |
Mar23 |
220920 |
1813.50 |
1839.30 |
1795.50 |
1805.20 |
-28.80 |
49 |
30 |
+26 |
Hover/Click |
Jun23 |
220920 |
1808.50 |
1808.50 |
1808.50 |
1808.50 |
-25.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
243,377 |
529,512 |
-49,430 |
|
Nikkei 225(CME) |
Dec22 |
220920 |
27520 |
27700 |
27120 |
27245 |
-260 |
3,305 |
11,953 |
-90 |
|
Mar23 |
220920 |
27215 |
27635 |
27155 |
27215 |
-255 |
|
|
|
|
Total Volume and Open Interest |
3,305 |
11,953 |
-90 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec22 |
220920 |
27290 |
27690 |
27125 |
27440 |
+165 |
47,253 |
113,216 |
-795 |
|
Mar23 |
220920 |
27385 |
27385 |
27385 |
27385 |
+170 |
4 |
394 |
+4 |
|
Jun23 |
220920 |
27140 |
27140 |
27140 |
27140 |
+165 |
0 |
2,674 |
+0 |
|
Total Volume and Open Interest |
47,777 |
130,769 |
-868 |
|
Nikkei 225 Mini(JPX) |
Dec22 |
220920 |
27550 |
27690 |
27400 |
27450 |
+100 |
326,948 |
241,054 |
+283 |
|
Mar23 |
220920 |
27270 |
27620 |
27135 |
27400 |
-210 |
13,639 |
6,674 |
+1,555 |
|
Jun23 |
220920 |
27000 |
27365 |
26900 |
27130 |
-230 |
435 |
982 |
+124 |
|
Total Volume and Open Interest |
638,383 |
380,366 |
+32,564 |
|
Nikkei 225(JPX) |
Dec22 |
220920 |
27550 |
27690 |
27400 |
27450 |
+100 |
31,998 |
206,608 |
-146 |
|
Mar23 |
220920 |
27480 |
27610 |
27340 |
27400 |
+110 |
283 |
12,184 |
+1,165 |
|
Jun23 |
220920 |
27130 |
27130 |
27130 |
27130 |
+100 |
0 |
9,088 |
-1 |
|
Total Volume and Open Interest |
32,285 |
269,301 |
+1,072 |
|
Nikkei 225(CME) Yen |
Dec22 |
220920 |
27510 |
27690 |
27100 |
27230 |
-260 |
26,852 |
44,386 |
+604 |
|
Mar23 |
220920 |
27175 |
27585 |
27065 |
27175 |
-260 |
3 |
5 |
-1 |
|
Jun23 |
220920 |
26950 |
26950 |
26950 |
26950 |
-260 |
|
|
|
|
Total Volume and Open Interest |
26,855 |
44,391 |
+603 |
|
Nikkei 225(CME) e-Mini Yen |
Sep22 |
220908 |
28095 |
28095 |
28095 |
28095 |
+385 |
|
|
|
|
Dec22 |
220920 |
27230 |
27230 |
27120 |
27230 |
-260 |
|
|
|
|
Mar23 |
220920 |
27180 |
27180 |
27180 |
27180 |
-260 |
|
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Oct22 |
220920 |
6094.0 |
6116.0 |
5919.0 |
5975.0 |
-82.5 |
75,235 |
207,682 |
+26,931 |
|
Nov22 |
220920 |
6092.0 |
6113.0 |
5967.0 |
5975.0 |
-83.0 |
8 |
8 |
+8 |
|
Dec22 |
220920 |
6073.5 |
6112.5 |
5925.0 |
5972.5 |
-82.5 |
873 |
22,022 |
+2,782 |
|
Mar23 |
220920 |
5993.5 |
5993.5 |
5993.5 |
5993.5 |
-82.0 |
0 |
9 |
+0 |
|
Jun23 |
220920 |
5897.0 |
5897.0 |
5897.0 |
5897.0 |
-81.5 |
|
|
|
|
Sep23 |
220920 |
5927.0 |
5927.0 |
5927.0 |
5927.0 |
-78.5 |
|
|
|
|
Total Volume and Open Interest |
94,717 |
282,738 |
|
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Sep22 |
220920 |
18568 |
18872 |
18519 |
18756 |
+182 |
120,460 |
141,042 |
+7,088 |
|
Oct22 |
220920 |
18585 |
18900 |
18550 |
18790 |
+179 |
1,981 |
5,764 |
+350 |
|
Nov22 |
220920 |
18814 |
18814 |
18814 |
18814 |
+183 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
123,496 |
160,885 |
+7,510 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec22 |
220920 |
12918.0 |
12962.0 |
12555.0 |
12684.0 |
-162.0 |
79,471 |
97,482 |
+7,468 |
|
Mar23 |
220920 |
12986.0 |
12986.0 |
12670.0 |
12761.0 |
-163.0 |
12 |
44 |
+5 |
|
Jun23 |
220920 |
12897.0 |
12897.0 |
12897.0 |
12897.0 |
-160.0 |
|
|
|
|
Total Volume and Open Interest |
84,319 |
97,533 |
-28,576 |
|
Mini-DAX(EUREX) |
Sep22 |
220916 |
12885.0 |
12906.0 |
12694.0 |
12750.5 |
-218.5 |
44,452 |
12,050 |
-3,275 |
|
Dec22 |
220920 |
12915.0 |
12961.0 |
12557.0 |
12684.0 |
-162.0 |
46,998 |
11,331 |
+2,590 |
|
Mar23 |
220920 |
12984.0 |
12984.0 |
12761.0 |
12761.0 |
-163.0 |
5 |
26 |
+1 |
|
Total Volume and Open Interest |
48,260 |
11,357 |
-5,918 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep22 |
220916 |
3530 |
3536 |
3481 |
3496 |
-48 |
1,653,770 |
2,059,002 |
-1,432,430 |
|
Dec22 |
220920 |
3515 |
3533 |
3426 |
3459 |
-42 |
1,183,695 |
4,646,520 |
+105,435 |
|
Mar23 |
220920 |
3525 |
3525 |
3430 |
3463 |
-43 |
8 |
17,672 |
+5 |
|
Total Volume and Open Interest |
1,309,046 |
4,682,686 |
-1,121,864 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec22 |
220920 |
10655 |
10687 |
10411 |
10481 |
-152 |
40,625 |
170,211 |
+4,606 |
|
Mar23 |
220920 |
10442 |
10442 |
10414 |
10414 |
-149 |
2 |
65 |
+1 |
|
Jun23 |
220920 |
10310 |
10310 |
10310 |
10310 |
-149 |
|
|
|
|
Total Volume and Open Interest |
40,832 |
170,276 |
-62,657 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec22 |
220920 |
7263.00 |
7340.50 |
7171.50 |
7196.00 |
-53.00 |
98,265 |
583,962 |
+7,871 |
|
Mar23 |
220920 |
7231.00 |
7231.00 |
7205.00 |
7205.00 |
-49.50 |
|
|
|
|
Jun23 |
220920 |
7214.50 |
7214.50 |
7214.50 |
7214.50 |
-49.50 |
1 |
1 |
+1 |
|
Total Volume and Open Interest |
190,746 |
661,892 |
-5,941 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec22 |
220920 |
6714.0 |
6815.0 |
6677.0 |
6814.0 |
+93.0 |
59,054 |
222,174 |
-12,222 |
|
Mar23 |
220920 |
6751.0 |
6751.0 |
6751.0 |
6751.0 |
+93.0 |
0 |
255 |
+0 |
|
Jun23 |
220920 |
6751.0 |
6751.0 |
6751.0 |
6751.0 |
+93.0 |
0 |
52 |
+0 |
|
Total Volume and Open Interest |
59,073 |
224,690 |
-51,898 |
|
FTSE MIB(ISE) |
Dec22 |
220920 |
22180.00 |
22275.00 |
21500.00 |
21665.00 |
-387.00 |
25,973 |
82,313 |
+4,953 |
|
Mar23 |
220920 |
22205.00 |
22205.00 |
21560.00 |
21712.00 |
-372.00 |
20 |
20 |
+16 |
|
Jun23 |
220920 |
21250.00 |
21250.00 |
21250.00 |
21250.00 |
-440.00 |
|
|
|
|
Total Volume and Open Interest |
26,148 |
90,955 |
-23,313 |
|
KOSPI 200(KFE) |
Dec22 |
220920 |
308.95 |
310.35 |
307.15 |
307.55 |
+0.65 |
264,314 |
298,371 |
+3,868 |
|
Mar23 |
220920 |
306.00 |
308.50 |
305.25 |
305.70 |
+0.95 |
253 |
6,246 |
+485 |
|
Jun23 |
220920 |
307.90 |
307.90 |
307.90 |
307.90 |
+2.20 |
4 |
12,809 |
+206 |
|
Total Volume and Open Interest |
264,584 |
332,933 |
+4,566 |
|
GSCI(CME) |
Weekly |
Monthly |
Oct22 |
220920 |
629.00 |
638.40 |
628.35 |
632.65 |
-1.45 |
24 |
1,574 |
-16 |
|
Nov22 |
220920 |
635.15 |
635.15 |
635.15 |
635.15 |
-1.45 |
|
|
|
|
Dec22 |
220920 |
637.65 |
637.65 |
637.65 |
637.65 |
+3.55 |
|
|
|
|
Total Volume and Open Interest |
24 |
1,574 |
-691 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|