Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue August 16, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep22 220816 1490.25 1494.50 1443.75 1454.25 -39.75 17,217 26,809 -1,868 Hover/Click
Nov22 220816 1409.00 1413.75 1376.00 1381.00 -31.25 121,402 318,167 +1,711 Hover/Click
Jan23 220816 1416.00 1420.75 1383.00 1388.00 -31.00 24,569 78,069 +2,128 Hover/Click
Mar23 220816 1419.00 1420.75 1386.00 1390.75 -29.25 12,158 64,772 +755 Hover/Click
May23 220816 1417.00 1423.00 1389.25 1394.00 -27.50 7,599 41,807 -79 Hover/Click
Jul23 220816 1419.50 1422.75 1389.75 1393.75 -26.50 5,383 40,410 +6 Hover/Click
Aug23 220816 1392.25 1392.25 1373.50 1377.00 -22.25 198 902 +41 Hover/Click
Sep23 220816 1346.00 1346.00 1334.00 1339.75 -17.75 17 1,202 -2 Hover/Click
Nov23 220816 1342.00 1344.50 1319.75 1325.50 -17.50 3,810 18,218 +870 Hover/Click
Jan24 220816 1335.50 1335.50 1323.75 1328.75 -17.50 18 813 -5 Hover/Click
Mar24 220816 1327.00 1327.00 1316.25 1321.75 -16.75 12 217 +1 Hover/Click
May24 220816 1323.25 1324.00 1313.00 1318.00 -16.00 22 955 +10 Hover/Click
Jul24 220816 1316.25 1316.25 1312.75 1316.25 -16.25 0 118 +0 Hover/Click
Aug24 220816 1305.75 1305.75 1305.75 1305.75 -16.25 0 3 +0 Hover/Click
Total Volume and Open Interest 192,435 593,320 +3,557  
Soybean Meal(CBOT) Weekly Monthly
Sep22 220816 452.60 454.20 435.50 435.90 -16.30 19,090 57,225 -1,719 Hover/Click
Oct22 220816 410.00 411.40 400.40 400.70 -9.90 19,363 50,629 +830 Hover/Click
Dec22 220816 404.80 406.40 395.60 396.10 -9.00 49,315 186,358 +1,849 Hover/Click
Jan23 220816 400.90 401.60 392.00 392.70 -8.20 13,748 46,333 +2,443 Hover/Click
Mar23 220816 392.30 393.10 385.30 386.20 -6.10 8,651 33,528 -59 Hover/Click
May23 220816 388.10 389.30 382.70 383.40 -4.70 3,414 17,875 +387 Hover/Click
Jul23 220816 387.00 388.20 382.50 383.30 -3.70 1,329 11,947 +200 Hover/Click
Aug23 220816 383.00 383.00 379.20 380.20 -2.70 112 2,033 +14 Hover/Click
Sep23 220816 378.10 378.40 374.40 375.80 -2.00 107 1,916 +34 Hover/Click
Oct23 220816 369.80 373.30 369.50 369.80 -1.70 50 1,160 -11 Hover/Click
Total Volume and Open Interest 115,246 412,925 +3,850  
Soybean Oil(CBOT) Weekly Monthly
Sep22 220816 68.89 69.47 67.27 67.84 -1.10 20,356 55,266 -1,737 Hover/Click
Oct22 220816 67.40 68.05 65.84 66.52 -0.92 17,582 47,023 +1,938 Hover/Click
Dec22 220816 66.95 67.59 65.41 66.06 -0.93 51,027 140,647 +267 Hover/Click
Jan23 220816 66.50 67.09 64.94 65.58 -0.96 11,309 43,725 +754 Hover/Click
Mar23 220816 65.83 66.40 64.23 64.87 -1.02 7,061 36,482 +307 Hover/Click
May23 220816 65.01 65.73 63.53 64.15 -1.09 4,569 31,228 -284 Hover/Click
Jul23 220816 64.22 64.81 62.71 63.30 -1.14 2,643 30,525 -114 Hover/Click
Aug23 220816 63.00 63.97 61.76 62.34 -1.17 245 1,590 -35 Hover/Click
Sep23 220816 62.21 63.13 60.99 61.52 -1.20 142 1,570 +5 Hover/Click
Oct23 220816 60.58 60.83 60.31 60.78 -1.23 249 1,561 -6 Hover/Click
Total Volume and Open Interest 115,939 400,960 +1,102  
Canola(WCE) Weekly Monthly
Nov22 220816 834.0 839.7 808.0 813.4 -23.0 12,576 75,673 +1,278 Hover/Click
Jan23 220816 837.3 846.3 817.4 822.3 -23.1 3,914 34,167 -425 Hover/Click
Mar23 220816 841.1 852.1 821.4 827.3 -24.6 1,160 13,932 -114 Hover/Click
May23 220816 843.9 852.9 822.5 829.5 -24.7 814 8,977 +17 Hover/Click
Jul23 220816 848.7 848.7 823.1 830.7 -24.6 416 6,312 +161 Hover/Click
Total Volume and Open Interest 19,396 144,758 +1,273  
Corn(CBOT) Weekly Monthly
Sep22 220816 624.00 628.25 608.00 611.00 -15.75 98,631 175,049 -11,108 Hover/Click
Dec22 220816 624.75 629.50 607.75 610.25 -18.00 188,062 691,753 +5,075 Hover/Click
Mar23 220816 632.50 636.50 615.75 618.00 -17.75 35,795 154,384 +2,399 Hover/Click
May23 220816 635.75 639.50 619.25 621.50 -17.25 20,438 80,696 +368 Hover/Click
Jul23 220816 633.75 637.75 618.00 620.25 -16.75 19,316 103,344 +1,089 Hover/Click
Sep23 220816 604.00 607.25 589.25 591.25 -14.50 3,802 31,138 +464 Hover/Click
Dec23 220816 595.00 598.25 581.50 583.75 -12.50 8,814 67,854 +1,900 Hover/Click
Mar24 220816 603.25 604.75 589.50 591.25 -12.50 194 3,439 +2 Hover/Click
May24 220816 603.00 603.00 593.00 595.00 -12.25 9 974 +0 Hover/Click
Jul24 220816 599.25 606.50 592.00 593.75 -12.25 11 719 +3 Hover/Click
Total Volume and Open Interest 375,244 1,313,821 +309  
Wheat(CBOT) Weekly Monthly
Sep22 220816 799.00 810.50 782.50 786.00 -14.75 40,652 75,877 -3,971 Hover/Click
Dec22 220816 815.00 827.25 798.75 802.75 -15.00 38,724 142,109 +1,118 Hover/Click
Mar23 220816 829.25 840.75 812.75 816.75 -14.75 11,605 42,537 +164 Hover/Click
May23 220816 838.75 849.75 822.00 825.75 -15.00 5,773 10,460 +57 Hover/Click
Jul23 220816 837.75 848.25 821.50 825.00 -14.75 3,303 30,988 -144 Hover/Click
Sep23 220816 850.25 851.00 825.00 828.00 -14.75 1,246 4,545 +23 Hover/Click
Total Volume and Open Interest 102,433 318,728 -2,996  
Wheat(KCBT) Weekly Monthly
Sep22 220816 875.00 892.75 868.50 871.75 -11.00 16,799 32,658 -3,414 Hover/Click
Dec22 220816 881.00 894.75 870.25 873.25 -11.75 18,938 75,783 -101 Hover/Click
Mar23 220816 885.00 896.50 872.00 874.50 -12.75 7,107 31,020 +156 Hover/Click
May23 220816 892.50 897.50 873.50 875.25 -13.75 2,939 9,308 -390 Hover/Click
Jul23 220816 882.00 889.50 866.75 867.75 -14.00 1,757 8,369 +461 Hover/Click
Sep23 220816 865.00 865.00 865.00 865.00 -12.75 307 2,001 +5 Hover/Click
Dec23 220816 879.25 884.50 865.50 865.75 -12.75 169 917 +54 Hover/Click
Total Volume and Open Interest 48,019 160,322 -3,231  
Wheat(MGE) Weekly Monthly
Sep22 220816 905.50 918.25 898.00 902.75 -8.00 3,104 16,267 -822 Hover/Click
Dec22 220816 920.50 929.50 908.00 912.25 -10.25 3,563 27,643 +22 Hover/Click
Mar23 220816 933.00 935.50 920.50 923.50 -10.50 569 8,735 +180 Hover/Click
May23 220816 946.75 946.75 931.50 931.50 -10.25 98 2,565 +0 Hover/Click
Jul23 220816 933.75 933.75 933.75 933.75 -10.75 77 881 +6 Hover/Click
Sep23 220816 924.00 925.00 911.75 912.50 -11.00 78 1,052 -16 Hover/Click
Total Volume and Open Interest 7,510 57,406 -628  
Oats(CBOT) Weekly Monthly
Sep22 220816 454.50 454.75 441.75 441.75 -18.50 42 292 -14 Hover/Click
Dec22 220816 424.25 425.25 404.00 409.25 -17.50 205 2,106 +38 Hover/Click
Mar23 220816 411.25 411.25 411.25 411.25 -16.75 7 307 -2 Hover/Click
May23 220816 411.25 411.25 411.25 411.25 -16.75 0 25 +0 Hover/Click
Total Volume and Open Interest 254 2,766 +22  
Rough Rice(CBOT) Weekly Monthly
Sep22 220816 17.03 17.11 16.89 16.90 -0.18 282 7,264 -86 Hover/Click
Nov22 220816 17.33 17.39 17.17 17.19 -0.17 82 1,497 +78 Hover/Click
Jan23 220816 17.35 17.35 17.35 17.35 -0.16 6 56 -1 Hover/Click
Mar23 220816 17.42 17.42 17.42 17.42 -0.15 0 26 +0 Hover/Click
Total Volume and Open Interest 370 8,843 -9  
Live Cattle(CME) Weekly Monthly
Aug22 220816 139.850 141.735 139.830 141.300 +1.550 1,869 6,889 -1,135 Hover/Click
Oct22 220816 143.850 145.850 143.850 145.685 +1.885 15,087 114,186 +696 Hover/Click
Dec22 220816 149.735 151.330 149.735 151.200 +1.465 5,407 60,466 -119 Hover/Click
Feb23 220816 154.130 155.580 154.130 155.350 +1.220 5,186 39,981 +160 Hover/Click
Apr23 220816 157.130 158.500 157.130 158.350 +1.050 2,263 26,439 +169 Hover/Click
Jun23 220816 152.685 153.435 152.450 153.285 +0.905 743 8,640 +98 Hover/Click
Total Volume and Open Interest 30,894 260,981 -51  
Feeder Cattle(CME) Weekly Monthly
Aug22 220816 180.200 182.500 180.200 181.535 +1.600 1,430 4,252 -149 Hover/Click
Sep22 220816 183.435 186.330 183.435 185.485 +2.485 3,934 11,341 -409 Hover/Click
Oct22 220816 185.630 188.735 185.630 188.035 +2.435 3,652 12,894 +400 Hover/Click
Nov22 220816 188.000 190.000 187.550 189.400 +2.300 1,606 7,604 +200 Hover/Click
Jan23 220816 188.200 190.080 188.050 189.600 +2.100 867 5,378 +7 Hover/Click
Mar23 220816 189.350 191.000 189.350 190.330 +1.880 269 1,159 +45 Hover/Click
Apr23 220816 191.800 193.150 191.800 192.485 +1.750 232 697 +16 Hover/Click
Total Volume and Open Interest 12,090 44,101 +137  
Lean Hogs(CME) Weekly Monthly
Oct22 220816 100.500 101.180 96.300 96.580 -4.000 13,157 98,760 -235 Hover/Click
Dec22 220816 90.900 91.350 87.480 87.700 -3.150 5,845 69,045 +867 Hover/Click
Feb23 220816 92.980 93.300 90.100 90.250 -2.700 4,271 31,610 +56 Hover/Click
Apr23 220816 95.450 95.700 92.780 92.980 -2.520 1,441 19,771 +256 Hover/Click
May23 220816 98.750 98.750 96.600 96.830 -2.170 12 500 +3  
Jun23 220816 103.350 103.480 100.700 100.900 -2.450 424 9,197 +69 Hover/Click
Jul23 220816 102.930 102.950 100.450 100.550 -2.280 93 2,367 +33 Hover/Click
Aug23 220816 100.500 100.500 98.580 98.880 -1.770 49 1,161 +30 Hover/Click
Total Volume and Open Interest 25,354 233,597 -9,540  
Class III Milk(CME) Weekly Monthly
Aug22 220816 20.12 20.19 20.12 20.17 +0.01 77 4,225 -2 Hover/Click
Sep22 220816 20.35 21.10 20.27 20.87 +0.52 220 5,956 +45 Hover/Click
Oct22 220816 20.60 21.51 20.56 20.98 +0.19 163 4,639 +72 Hover/Click
Nov22 220816 21.15 21.96 21.15 21.64 +0.36 179 3,825 -11 Hover/Click
Dec22 220816 20.97 21.70 20.97 21.28 +0.18 56 3,182 -13 Hover/Click
Jan23 220816 20.66 21.00 20.60 20.75 +0.07 98 1,736 -75 Hover/Click
Feb23 220816 20.21 20.52 20.21 20.35 +0.14 92 1,426 +63 Hover/Click
Mar23 220816 20.10 20.37 20.10 20.27 +0.17 1 1,243 +1 Hover/Click
Apr23 220816 19.95 20.15 19.93 20.10 +0.23 2 900 +1 Hover/Click
May23 220816 19.72 20.00 19.72 19.93 +0.23 1 880 +1 Hover/Click
Jun23 220816 19.83 20.00 19.78 19.90 +0.20 1 719 +1 Hover/Click
Jul23 220816 19.72 20.00 19.72 19.90 +0.18 0 451 +0 Hover/Click
Aug23 220816 19.75 19.75 19.75 19.75 unch 1 400 -1 Hover/Click
Total Volume and Open Interest 891 30,304 +82  
Cocoa(ICE) Weekly Monthly
Sep22 220816 2341 2352 2318 2333 -27 11,214 27,738 -4,630 Hover/Click
Dec22 220816 2391 2395 2360 2370 -31 26,146 141,820 +293 Hover/Click
Mar23 220816 2404 2406 2376 2383 -30 6,779 62,488 +14 Hover/Click
May23 220816 2406 2409 2378 2385 -30 3,857 32,422 -38 Hover/Click
Jul23 220816 2411 2412 2383 2391 -30 1,130 8,839 +169 Hover/Click
Sep23 220816 2415 2416 2387 2396 -29 900 8,810 -52 Hover/Click
Dec23 220816 2402 2404 2374 2382 -31 525 14,063 +206 Hover/Click
Total Volume and Open Interest 50,571 299,047 -4,039  
Coffee "C"(ICE) Weekly Monthly
Sep22 220816 224.90 225.00 218.70 219.35 -6.15 16,572 35,753 -8,322 Hover/Click
Dec22 220816 221.00 221.55 215.65 216.30 -5.25 14,750 88,998 +3,660 Hover/Click
Mar23 220816 215.90 217.00 211.40 212.10 -4.60 3,736 40,363 +589 Hover/Click
May23 220816 213.00 213.80 208.90 209.55 -4.25 1,681 15,959 -73 Hover/Click
Jul23 220816 209.50 211.55 207.10 207.65 -4.10 458 4,068 +35 Hover/Click
Sep23 220816 208.00 209.75 205.70 206.30 -3.95 267 5,942 +41 Hover/Click
Total Volume and Open Interest 37,653 199,963 -4,035  
Orange Juice(ICE) Weekly Monthly
Sep22 220816 175.55 176.65 173.80 175.20 -0.95 376 6,176 -22 Hover/Click
Nov22 220816 172.45 173.20 171.00 172.45 +0.15 231 3,906 +112 Hover/Click
Jan23 220816 165.95 168.20 165.75 168.20 +1.40 40 1,111 -1 Hover/Click
Mar23 220816 165.90 165.90 165.90 165.90 +1.40 8 99 +0 Hover/Click
May23 220816 164.15 164.15 164.15 164.15 +1.40 1 50 +0 Hover/Click
Jul23 220816 165.05 165.05 165.05 165.05 +1.40       Hover/Click
Total Volume and Open Interest 656 11,342 +89  
Sugar #11(ICE) Weekly Monthly
Oct22 220816 18.50 18.54 18.22 18.27 -0.27 39,734 309,183 -8,181 Hover/Click
Mar23 220816 18.48 18.51 18.20 18.25 -0.26 16,567 197,512 -194 Hover/Click
May23 220816 17.88 17.88 17.56 17.60 -0.28 4,657 85,761 +239 Hover/Click
Jul23 220816 17.44 17.44 17.17 17.20 -0.24 3,344 50,369 -118 Hover/Click
Oct23 220816 17.32 17.33 17.10 17.14 -0.19 1,912 43,997 -26 Hover/Click
Mar24 220816 17.47 17.47 17.24 17.29 -0.16 564 23,156 +115 Hover/Click
May24 220816 16.97 17.00 16.78 16.83 -0.16 199 7,654 +77 Hover/Click
Jul24 220816 16.69 16.70 16.52 16.53 -0.16 13 9,682 +6 Hover/Click
Total Volume and Open Interest 67,018 742,934 -8,076  
London Cocoa(LCE) Weekly Monthly
Sep22 220816 1752 1755 1720 1728 -24 5,261 39,909 -3,148 Hover/Click
Dec22 220816 1803 1806 1776 1783 -20 9,307 93,950 -169 Hover/Click
Mar23 220816 1787 1792 1764 1771 -16 3,950 61,061 +218 Hover/Click
May23 220816 1773 1778 1753 1758 -16 1,734 23,348 +359 Hover/Click
Jul23 220816 1771 1775 1752 1756 -16 982 14,405 -115 Hover/Click
Sep23 220816 1771 1775 1752 1756 -15 732 9,134 +159 Hover/Click
Dec23 220816 1761 1765 1742 1745 -16 313 10,134 -1 Hover/Click
Total Volume and Open Interest 22,368 254,076 -2,697  
London Sugar(LCE) Weekly Monthly
Oct22 220816 560.40 560.60 551.30 553.90 -7.10 3,050 33,827 +274 Hover/Click
Dec22 220816 531.20 531.30 522.50 524.50 -8.10 1,813 16,577 +279 Hover/Click
Mar23 220816 515.20 515.40 508.00 509.40 -7.10 941 12,235 +97 Hover/Click
May23 220816 501.40 505.00 499.30 499.80 -5.40 413 5,081 +15 Hover/Click
Aug23 220816 491.50 495.80 490.60 490.60 -4.10 135 3,579 -29 Hover/Click
Total Volume and Open Interest 6,450 75,933 +635  
Cotton(ICE) Weekly Monthly
Oct22 220816 120.21 125.00 120.21 122.25 +2.81 20 114 -3 Hover/Click
Dec22 220816 117.03 119.59 114.60 116.85 +3.26 16,928 106,460 +189 Hover/Click
Mar23 220816 113.57 116.49 111.29 113.35 +2.71 6,148 37,299 +514 Hover/Click
May23 220816 112.03 113.51 108.74 110.32 +1.45 2,618 15,961 -72 Hover/Click
Jul23 220816 109.00 111.08 105.20 106.20 +0.05 2,191 11,045 +346 Hover/Click
Oct23 220816 97.07 97.07 97.07 97.07 -1.20       Hover/Click
Total Volume and Open Interest 32,688 189,459 +1,250  
Lumber(CME) Weekly Monthly
Sep22 220816 581.8 598.3 577.8 596.1 +7.2 219 1,569 -85  
Nov22 220816 576.5 585.2 574.6 585.2 +7.2 46 764 +24  
Jan23 220816 621.7 621.7 621.7 621.7 +7.2 0 52 +0  
Mar23 220816 627.2 627.2 627.2 627.2 +7.2 0 39 +0  
May23 220816 633.0 633.0 633.0 633.0 +7.2 0 2 +0  
Jul23 220721 0.0 0.0 0.0 0.0 unch        
Total Volume and Open Interest 131 1,870 -16  
Crude Oil(NYM) Weekly Monthly
Sep22 220816 87.93 90.65 85.73 86.53 -2.88 264,953 144,879 -14,454 Hover/Click
Oct22 220816 87.39 90.07 85.37 86.16 -2.69 132,280 213,299 +9,103 Hover/Click
Nov22 220816 86.99 89.52 85.11 85.86 -2.55 75,245 117,213 +4,376 Hover/Click
Dec22 220816 86.57 88.94 84.75 85.48 -2.42 77,229 200,370 +1,930 Hover/Click
Jan23 220816 86.56 88.22 84.31 85.00 -2.29 25,954 82,373 +2,034 Hover/Click
Feb23 220816 86.03 87.54 83.79 84.45 -2.17 12,699 53,165 -45 Hover/Click
Mar23 220816 85.41 86.78 83.19 83.89 -2.06 16,632 50,431 -1,053 Hover/Click
Apr23 220816 84.48 86.18 83.01 83.36 -1.96 7,468 40,087 +672 Hover/Click
May23 220816 83.88 85.59 82.22 82.85 -1.87 8,632 34,471 +292 Hover/Click
Jun23 220816 83.30 84.98 81.60 82.33 -1.80 23,923 126,741 -1,498 Hover/Click
Jul23 220816 82.86 84.28 81.37 81.86 -1.73 2,740 28,911 +92 Hover/Click
Aug23 220816 82.66 83.36 80.91 81.39 -1.66 1,489 25,321 +359 Hover/Click
Sep23 220816 82.15 83.11 80.39 80.94 -1.60 2,602 29,542 -811 Hover/Click
Oct23 220816 80.51 82.30 80.28 80.51 -1.54 1,840 22,724 -68 Hover/Click
Nov23 220816 80.11 81.81 79.90 80.11 -1.48 1,250 19,808 +110 Hover/Click
Dec23 220816 80.35 81.92 78.99 79.73 -1.42 21,607 131,177 -163 Hover/Click
Total Volume and Open Interest 681,527 1,573,961 +1,828  
e-miNY Crude Oil(NYM)
Sep22 220816 88.000 90.625 85.750 86.525 -2.875 23,605 4,618 -53  
Oct22 220816 87.725 90.050 85.400 86.150 -2.700 992 1,474 +25  
Nov22 220816 87.275 89.450 85.225 85.850 -2.550 58 1,134 -13  
Dec22 220816 87.000 88.575 85.000 85.475 -2.425 59 471 +13  
Jan23 220816 86.350 88.200 84.700 85.000 -2.300 2 97 -2  
Feb23 220816 86.000 87.100 84.300 84.450 -2.175 4 8 +0  
Mar23 220816 86.475 86.475 83.700 83.900 -2.050 0 16 +0  
Apr23 220816 83.350 85.700 83.300 83.350 -1.975 0 3 +0  
May23 220816 85.500 85.500 82.500 82.850 -1.875 0 2 +0  
Jun23 220816 82.325 82.325 82.325 82.325 -1.800 2 15 +2  
Total Volume and Open Interest 24,724 7,903 -26  
NY Harbor ULSD(NYM) Weekly Monthly
Sep22 220816 342.76 350.85 341.94 348.02 +3.99 33,596 51,046 -1,045 Hover/Click
Oct22 220816 340.98 347.77 339.08 344.48 +2.96 26,583 53,433 +1,570 Hover/Click
Nov22 220816 337.82 343.30 334.97 339.83 +2.16 17,117 30,626 +925 Hover/Click
Dec22 220816 334.08 338.61 330.73 335.18 +1.62 13,663 38,731 -226 Hover/Click
Jan23 220816 330.46 334.70 327.66 331.22 +1.10 8,170 20,455 +468 Hover/Click
Feb23 220816 326.74 329.87 322.26 325.97 +0.73 6,707 13,746 +230 Hover/Click
Mar23 220816 318.03 323.32 315.97 319.19 +0.50 5,997 18,512 +99 Hover/Click
Apr23 220816 313.56 316.14 308.79 311.93 +0.22 2,535 23,791 +292 Hover/Click
May23 220816 307.37 310.50 304.30 306.92 +0.06 1,209 6,145 +116 Hover/Click
Jun23 220816 303.37 306.99 299.92 303.00 -0.01 1,502 12,770 -114 Hover/Click
Jul23 220816 302.00 304.11 297.24 300.27 -0.05 201 2,790 +47 Hover/Click
Aug23 220816 299.32 301.17 294.37 297.48 -0.10 88 1,642 +36 Hover/Click
Sep23 220816 294.79 298.11 291.60 294.58 -0.20 59 1,678 -8 Hover/Click
Oct23 220816 291.74 293.11 291.26 291.74 -0.38 40 905 +33 Hover/Click
Total Volume and Open Interest 117,888 293,482 +2,501  
RBOB Gasoline(NYM) Weekly Monthly
Sep22 220816 293.12 296.69 287.97 290.07 -5.10 38,814 66,160 -2,430 Hover/Click
Oct22 220816 269.31 272.46 264.49 266.03 -4.98 35,072 62,936 +2,669 Hover/Click
Nov22 220816 260.38 262.37 254.60 256.17 -5.00 19,649 38,023 +585 Hover/Click
Dec22 220816 253.29 255.83 248.13 249.73 -4.91 12,231 41,410 +128 Hover/Click
Jan23 220816 249.54 251.82 244.18 246.16 -4.60 5,012 13,440 -186 Hover/Click
Feb23 220816 247.74 249.50 242.76 244.88 -4.46 1,940 6,988 -174 Hover/Click
Mar23 220816 247.43 250.30 243.39 245.44 -4.33 1,197 8,789 +166 Hover/Click
Apr23 220816 267.08 267.61 260.55 262.78 -4.35 304 5,438 +77 Hover/Click
May23 220816 261.37 261.37 259.70 261.37 -4.18 400 2,130 -5 Hover/Click
Jun23 220816 263.40 263.46 256.92 258.92 -4.04 455 5,359 +13 Hover/Click
Total Volume and Open Interest 115,474 258,555 +842  
e-miNY RBOB Gasoline(NYM)
Sep22 220816 290.07 290.07 290.07 290.07 -5.10 0 2 +0  
Oct22 220816 266.03 266.03 266.03 266.03 -4.98        
Nov22 220816 256.17 256.17 256.17 256.17 -5.00        
Dec22 220816 249.73 249.73 249.73 249.73 -4.91        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep22 220816 8.809 9.411 8.785 9.329 +0.601 68,126 70,825 -2,118 Hover/Click
Oct22 220816 8.798 9.390 8.773 9.311 +0.599 34,096 102,518 +1,837 Hover/Click
Nov22 220816 8.860 9.440 8.855 9.370 +0.582 24,434 118,356 +1,922 Hover/Click
Dec22 220816 8.961 9.550 8.961 9.472 +0.569 9,808 63,305 -79 Hover/Click
Jan23 220816 9.072 9.600 9.061 9.532 +0.569 13,983 81,221 +581 Hover/Click
Feb23 220816 8.576 9.087 8.576 9.019 +0.522 5,289 37,097 +274 Hover/Click
Mar23 220816 7.197 7.565 7.197 7.501 +0.393 7,460 54,095 +279 Hover/Click
Apr23 220816 5.433 5.704 5.433 5.638 +0.244 8,766 68,852 -408 Hover/Click
May23 220816 5.225 5.519 5.225 5.446 +0.226 4,313 72,678 -140 Hover/Click
Jun23 220816 5.274 5.566 5.274 5.492 +0.224 1,563 23,726 +270 Hover/Click
Jul23 220816 5.356 5.619 5.356 5.540 +0.222 1,262 24,027 -121 Hover/Click
Aug23 220816 5.366 5.627 5.366 5.550 +0.221 1,291 19,594 -138 Hover/Click
Sep23 220816 5.407 5.609 5.407 5.533 +0.220 1,491 19,610 +120 Hover/Click
Oct23 220816 5.408 5.653 5.408 5.579 +0.218 1,871 47,595 -202 Hover/Click
Nov23 220816 5.792 5.811 5.687 5.725 +0.203 234 13,187 -11 Hover/Click
Dec23 220816 5.798 6.036 5.798 5.938 +0.191 96 12,561 +5 Hover/Click
Total Volume and Open Interest 186,478 978,142 +3,226  
Brent Crude Oil(ICE) Weekly Monthly
Oct22 220816 94.01 95.95 91.71 92.34 -2.76 188,126 271,289 -11,378 Hover/Click
Nov22 220816 93.13 95.16 91.10 91.74 -2.54 130,609 323,148 +6,034 Hover/Click
Dec22 220816 92.24 94.29 90.38 91.06 -2.34 118,198 271,546 +9,018 Hover/Click
Jan23 220816 91.80 93.38 89.66 90.34 -2.16 40,300 121,981 -563 Hover/Click
Feb23 220816 91.08 92.60 88.98 89.66 -2.05 24,343 73,578 +131 Hover/Click
Mar23 220816 90.39 91.84 88.30 89.01 -1.97 22,812 72,943 +600 Hover/Click
Apr23 220816 89.74 91.10 87.73 88.42 -1.89 10,041 42,989 +461 Hover/Click
May23 220816 89.17 90.51 87.20 87.90 -1.82 11,076 58,150 +1,755 Hover/Click
Jun23 220816 88.58 90.00 86.69 87.40 -1.74 26,860 138,405 +898 Hover/Click
Jul23 220816 86.98 86.98 86.98 86.98 -1.67 3,836 42,164 +116 Hover/Click
Aug23 220816 86.57 86.57 86.57 86.57 -1.61 1,759 26,438 +364 Hover/Click
Sep23 220816 86.68 86.68 86.18 86.18 -1.55 3,917 35,096 -1,211 Hover/Click
Oct23 220816 85.84 85.84 85.84 85.84 -1.48 1,106 18,742 +70 Hover/Click
Nov23 220816 85.45 85.45 85.45 85.45 -1.44 552 16,599 +125 Hover/Click
Total Volume and Open Interest 618,210 1,877,038 +6,524  
Gas Oil(ICE) Weekly Monthly
Sep22 220816 1021.00 1039.00 1010.75 1018.00 -4.00 40,815 105,025 -1,645 Hover/Click
Oct22 220816 1008.25 1024.00 997.25 1004.00 -3.75 35,805 83,007 +1,312 Hover/Click
Nov22 220816 989.25 1001.50 976.00 982.25 -4.75 18,696 49,249 +1,888 Hover/Click
Dec22 220816 966.00 976.00 951.50 957.25 -5.75 23,708 60,850 -578 Hover/Click
Jan23 220816 954.50 964.25 941.50 946.75 -5.25 7,735 36,348 +487 Hover/Click
Feb23 220816 935.50 948.50 927.50 932.25 -4.50 5,722 19,239 +997 Hover/Click
Mar23 220816 918.75 932.00 912.75 916.25 -3.25 5,733 22,667 -56 Hover/Click
Apr23 220816 905.00 919.00 898.50 902.50 -2.50 2,807 14,779 +421 Hover/Click
May23 220816 897.25 908.00 888.00 892.00 -2.25 1,154 8,717 -88 Hover/Click
Jun23 220816 886.00 900.00 878.75 883.50 -1.75 4,058 20,863 +74 Hover/Click
Total Volume and Open Interest 148,564 475,551 +2,921  
Ethanol(CBOT)
Sep22 220816 2.161 2.161 2.161 2.161 unch        
Oct22 220816 2.161 2.161 2.161 2.161 unch        
Nov22 220816 2.161 2.161 2.161 2.161 unch        
Dec22 220816 2.161 2.161 2.161 2.161 unch        
Jan23 220816 2.161 2.161 2.161 2.161 unch        
Feb23 220816 2.161 2.161 2.161 2.161 unch        
Mar23 220816 2.161 2.161 2.161 2.161 unch        
Apr23 220816 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Sep22 220816 88.32 90.63 85.78 86.53 -2.88 20,033 42,566 -1,282 Hover/Click
Oct22 220816 87.76 90.06 85.42 86.16 -2.69 46,762 61,056 +5,606 Hover/Click
Nov22 220816 87.87 89.30 85.17 85.86 -2.55 41,332 35,480 +4,374 Hover/Click
Dec22 220816 87.38 88.72 84.97 85.48 -2.42 32,317 111,336 -2,196 Hover/Click
Jan23 220816 86.62 87.97 84.53 85.00 -2.29 8,615 15,825 +32 Hover/Click
Feb23 220816 86.83 87.01 84.45 84.45 -2.17 3,455 6,254 +141 Hover/Click
Mar23 220816 86.15 86.33 83.89 83.89 -2.06 2,497 12,621 -280 Hover/Click
Apr23 220816 83.36 83.36 83.36 83.36 -1.96 473 5,937 -89 Hover/Click
May23 220816 82.85 82.85 82.85 82.85 -1.87 439 4,013 -85 Hover/Click
Jun23 220816 84.11 84.11 82.33 82.33 -1.80 3,723 36,879 -128 Hover/Click
Jul23 220816 81.86 81.86 81.86 81.86 -1.73 144 4,000 -2 Hover/Click
Aug23 220816 81.39 81.39 81.39 81.39 -1.66 27 3,026 +8 Hover/Click
Sep23 220816 80.94 80.94 80.94 80.94 -1.60 10 6,448 +0 Hover/Click
Oct23 220816 80.51 80.51 80.51 80.51 -1.54 170 2,496 +0 Hover/Click
Nov23 220816 80.11 80.11 80.11 80.11 -1.48 5 5,310 -1 Hover/Click
Dec23 220816 79.60 79.73 79.60 79.73 -1.42 2,518 45,511 +198 Hover/Click
Total Volume and Open Interest 164,223 445,248 +6,270  
US Dollar Index(ICE) Weekly Monthly
Sep22 220816 106.365 106.840 106.205 106.387 -0.045 34,923 59,729 -2,087 Hover/Click
Dec22 220816 106.080 106.425 105.935 106.043 -0.025 108 939 -2 Hover/Click
Mar23 220816 105.835 105.835 105.658 105.658 -0.070 8 32 +0 Hover/Click
Total Volume and Open Interest 35,040 60,701 -2,088  
Australian Dollar(CME) Weekly Monthly
Sep22 220816 70.28 70.43 69.94 70.25 +0.02 72,261 156,099 -3,282 Hover/Click
Dec22 220816 70.25 70.51 70.04 70.34 +0.03 44 1,705 +4 Hover/Click
Mar23 220816 70.40 70.55 70.10 70.40 +0.05 0 31 +0 Hover/Click
Total Volume and Open Interest 72,386 158,012 -3,272  
British Pound(CME) Weekly Monthly
Sep22 220816 120.63 121.25 120.14 120.96 +0.35 95,339 216,069 -2,595 Hover/Click
Dec22 220816 120.89 121.50 120.42 121.21 +0.34 69 5,441 -8 Hover/Click
Mar23 220816 121.51 121.72 120.69 121.47 +0.32 3 429 +2 Hover/Click
Total Volume and Open Interest 96,744 222,561 -3,191  
Canadian Dollar(CME) Weekly Monthly
Sep22 220816 77.50 77.92 77.33 77.82 +0.38 54,702 133,345 -880 Hover/Click
Dec22 220816 77.46 77.89 77.33 77.80 +0.36 404 9,879 +31 Hover/Click
Mar23 220816 77.79 77.91 77.40 77.84 +0.34 40 705 +0 Hover/Click
Jun23 220816 77.75 77.92 77.44 77.85 +0.32 0 166 +0 Hover/Click
Total Volume and Open Interest 55,287 144,383 -889  
Japanese Yen(CME) Weekly Monthly
Sep22 220816 75.22 75.40 74.43 74.68 -0.52 121,895 219,708 +1,322 Hover/Click
Dec22 220816 75.97 76.06 75.09 75.34 -0.53 231 2,364 +45 Hover/Click
Mar23 220816 76.63 76.84 75.89 76.13 -0.54 13 1,027 +3 Hover/Click
Total Volume and Open Interest 122,535 224,241 +1,326  
Swiss Franc(CME) Weekly Monthly
Sep22 220816 105.94 106.03 105.37 105.52 -0.36 22,931 39,883 -1,361 Hover/Click
Dec22 220816 106.80 106.86 106.25 106.39 -0.35 5 540 +2 Hover/Click
Mar23 220816 107.28 107.28 107.26 107.28 -0.35 0 156 +0 Hover/Click
Total Volume and Open Interest 22,936 40,579 -1,359  
EuroFX(CME) Weekly Monthly
Sep22 220816 101.82 102.18 101.45 101.91 +0.12 172,456 669,237 -3,432 Hover/Click
Dec22 220816 102.55 102.89 102.17 102.63 +0.11 1,114 11,310 -365 Hover/Click
Mar23 220816 103.14 103.62 102.95 103.38 +0.11 35 1,135 +9 Hover/Click
Total Volume and Open Interest 174,766 689,651 -4,181  
Mexican Peso(CME) Weekly Monthly
Sep22 220816 500.88 501.25 497.38 499.25 -0.50 48,927 204,076 +3,211 Hover/Click
Dec22 220816 492.25 492.50 488.75 490.38 -0.63 44 532 +23 Hover/Click
Total Volume and Open Interest 48,971 204,608 +3,234  
Brazilian Real(CME) Weekly Monthly
Sep22 220816 196.10 196.20 193.20 193.50 -1.65 7,037 34,962 +1,675 Hover/Click
Oct22 220816 193.55 194.60 191.75 192.05 -1.65 221 1,351 +74  
Nov22 220816 190.75 192.75 190.70 190.75 -1.65 0 100 +0  
Dec22 220816 189.35 189.35 189.35 189.35 -1.65       Hover/Click
Total Volume and Open Interest 7,258 36,413 +1,749  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220816 141~190 141~270 140~030 141~070 -0~100 227,205 1,161,991 -316 Hover/Click
Dec22 220816 141~090 141~090 139~180 140~220 -0~100 1,191 4,280 -68 Hover/Click
Mar23 220816 140~220 140~220 140~220 140~220 -0~100 2 3 +2 Hover/Click
Total Volume and Open Interest 228,398 1,166,274 -382  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220816 119~250 119~285 119~040 119~125 -0~100 1,105,804 3,433,043 -17,198 Hover/Click
Dec22 220816 119~295 119~315 119~075 119~160 -0~100 13,164 71,581 +6,374 Hover/Click
Mar23 220816 119~160 119~160 119~160 119~160 -0~100 0 10 +0 Hover/Click
Total Volume and Open Interest 1,118,968 3,504,634 -10,824  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220816 112~210 112~226 112~076 112~104 -0~074 792,203 3,975,371 +17,906 Hover/Click
Dec22 220816 112~244 112~256 112~110 112~134 -0~076 22,591 72,739 +17,513 Hover/Click
Mar23 220816 112~134 112~134 112~134 112~134 -0~076 0 1 +0 Hover/Click
Total Volume and Open Interest 814,794 4,048,111 +35,419  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220816 104~243 104~252 104~187 104~197 -0~030 417,042 2,081,100 -24,745 Hover/Click
Dec22 220816 104~242 104~246 104~175 104~185 -0~036 2,055 22,349 +1,659 Hover/Click
Mar23 220816 104~240 104~240 104~195 104~195 -0~036 1 1 +0 Hover/Click
Total Volume and Open Interest 419,098 2,103,450 -23,086  
Eurodollars(CME) Weekly Monthly
Sep22 220816 96.665 96.680 96.640 96.650 -0.002 107,862 1,085,929 +47  
Dec22 220816 96.135 96.145 96.080 96.095 -0.020 115,781 1,688,913 +1,825  
Mar23 220816 96.145 96.155 96.070 96.095 -0.030 102,281 1,072,661 +707  
Jun23 220816 96.250 96.260 96.165 96.195 -0.030 112,201 845,033 +4,008  
Sep23 220816 96.475 96.485 96.375 96.405 -0.045 92,019 794,116 +1,793  
Dec23 220816 96.685 96.700 96.570 96.595 -0.065 97,331 980,953 -719  
Mar24 220816 96.885 96.900 96.765 96.790 -0.075 54,982 441,875 +3,499  
Jun24 220816 97.065 97.070 96.935 96.955 -0.085 38,814 420,036 +300  
Sep24 220816 97.190 97.195 97.060 97.080 -0.085 49,720 414,000 -2,230  
Dec24 220816 97.280 97.285 97.160 97.180 -0.075 37,407 652,311 -519  
Mar25 220816 97.365 97.375 97.260 97.275 -0.070 23,358 237,666 +1,414  
Jun25 220816 97.425 97.430 97.325 97.345 -0.055 20,604 147,534 +917  
Sep25 220816 97.455 97.460 97.365 97.390 -0.045 19,877 126,183 +2,176  
Dec25 220816 97.470 97.480 97.390 97.420 -0.030 16,646 148,106 +1,393  
Mar26 220816 97.480 97.485 97.395 97.435 -0.025 14,761 66,624 +1,325  
Jun26 220816 97.470 97.480 97.390 97.435 -0.015 17,697 73,233 +775  
Sep26 220816 97.445 97.455 97.370 97.420 -0.010 13,418 102,278 -102  
Dec26 220816 97.405 97.410 97.330 97.380 -0.005 15,594 81,127 +2,496  
Total Volume and Open Interest 996,476 9,657,119 +18,487  
Ultra T-Bond(CBOT)
Sep22 220816 154~09 154~28 152~10 154~01 -0~12 142,786 1,336,545 +1,900  
Dec22 220816 154~00 154~18 152~04 153~27 -0~11 832 24,950 +771  
Mar23 220816 153~27 153~27 153~27 153~27 -0~11        
Total Volume and Open Interest 143,618 1,361,495 +2,671  
Ultra 10-Yr T-Note(CBOT)
Sep22 220816 129~200 129~250 128~205 129~065 -0~115 220,797 1,198,070 +2,027  
Dec22 220816 128~220 129~035 128~005 128~180 -0~120 1,176 1,179 +1,042  
Mar23 220816 128~180 128~180 128~180 128~180 -0~120        
Total Volume and Open Interest 221,973 1,199,249 +3,069  
30 Day Federal Funds(CBOT)
Aug22 220816 97.668 97.670 97.668 97.668 unch 17,228 415,598 +7,980  
Sep22 220816 97.480 97.480 97.470 97.475 unch 12,795 172,100 +1,961  
Oct22 220816 97.075 97.080 97.060 97.065 -0.005 55,911 270,777 -4,044  
Nov22 220816 96.720 96.735 96.700 96.705 -0.005 29,108 225,134 +3,642  
Dec22 220816 96.600 96.600 96.560 96.570 -0.010 7,142 82,069 -402  
Jan23 220816 96.510 96.520 96.475 96.485 -0.010 24,612 202,009 -1,494  
Total Volume and Open Interest 189,808 1,651,585 +12,718  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep22 220816 150.37 150.61 150.33 150.57 +0.19 1,499 14,221 -186 Hover/Click
Dec22 220816 150.26 150.26 150.26 150.26 +0.03       Hover/Click
Mar23 220816 148.72 148.72 148.72 148.72 +0.03       Hover/Click
Total Volume and Open Interest 1,499 14,221 +14,221  
Euro-Buxl(EUREX)
Sep22 220816 182.60 182.70 178.30 179.04 -3.38 42,529 213,380 +816  
Dec22 220816 177.44 177.44 177.44 177.44 -3.38 157 352 +147  
Mar23 220816 173.42 173.42 173.42 173.42 -3.38 0 1 +0  
Total Volume and Open Interest 42,686 213,733 +963  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220816 156.69 156.78 155.31 155.53 -1.17 418,938 1,271,562 -44,785 Hover/Click
Dec22 220816 154.05 154.05 152.74 152.90 -1.15 569 5,833 +383 Hover/Click
Mar23 220816 152.58 152.58 152.58 152.58 -1.17       Hover/Click
Total Volume and Open Interest 419,507 1,277,395 -44,402  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220816 127.17 127.22 126.68 126.76 -0.45 320,585 1,598,537 +109,211 Hover/Click
Dec22 220816 126.82 126.90 126.49 126.51 -0.45 8,630 13,393 +10,098 Hover/Click
Mar23 220816 124.45 124.45 124.45 124.45 -0.45       Hover/Click
Total Volume and Open Interest 329,215 1,611,930 +119,309  
Euro-Schatz(EUREX)
Sep22 220816 109.86 109.92 109.75 109.78 -0.11 400,111 2,453,692 +11,258  
Dec22 220816 109.46 109.50 109.38 109.39 -0.12 18,973 25,818 +18,347  
Mar23 220816 109.34 109.34 109.34 109.34 -0.12        
Total Volume and Open Interest 419,084 2,479,510 +29,605  
3-Mth Euribor(EUREX)
Sep22 220816 99.345 99.345 99.345 99.345 -0.005 0 1,186 +0  
Dec22 220816 98.845 98.845 98.845 98.845 -0.025 0 193 +0  
Mar23 220816 98.615 98.615 98.615 98.615 -0.055 0 201 +0  
Total Volume and Open Interest 0 3,216 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220816 116~29 116~32 115~24 115~28 -1~03 157,238 598,461 +5,790 Hover/Click
Dec22 220816 115~30 115~30 114~28 114~28 -1~04 111 248 +111 Hover/Click
Total Volume and Open Interest 157,349 598,709 +5,901  
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 220816 99.345 99.370 99.330 99.340 -0.010 83,513 567,606 +5,288  
Dec22 220816 98.850 98.890 98.830 98.840 -0.030 123,038 779,140 +11,523  
Mar23 220816 98.645 98.675 98.595 98.605 -0.060 81,020 645,952 +2,179  
Total Volume and Open Interest 830,121 4,705,971 -7,589  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220816 97.36 97.44 97.35 97.43 +0.07 26,026 189,884 +2,391  
Dec22 220816 96.46 96.60 96.46 96.60 +0.13 17,777 210,636 -1,211  
Mar23 220816 96.19 96.35 96.18 96.35 +0.15 14,588 125,830 +2,424  
Jun23 220816 96.18 96.35 96.16 96.35 +0.17 12,280 100,106 +2,160  
Sep23 220816 96.22 96.41 96.22 96.40 +0.17 6,536 119,444 +1,222  
Dec23 220816 96.33 96.50 96.33 96.50 +0.16 6,850 79,723 +1,870  
Mar24 220816 96.42 96.59 96.42 96.59 +0.16 1,923 62,128 -248  
Jun24 220816 96.45 96.63 96.45 96.63 +0.16 1,448 54,822 +263  
Sep24 220816 96.51 96.65 96.51 96.65 +0.16 0 585 -50  
Dec24 220816 96.66 96.66 96.66 96.66 +0.17 0 163 +0  
Total Volume and Open Interest 87,453 943,588 +8,846  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220816 96.61 96.76 96.59 96.76 +0.14 163,758 1,014,359 +10,134  
Dec22 220816 96.76 96.76 96.76 96.76 +0.14        
Total Volume and Open Interest 163,758 1,014,359 +10,134  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220816 96.85 96.99 96.83 96.99 +0.13 136,510 853,108 -3,908  
Dec22 220816 96.99 96.99 96.99 96.99 +0.13        
Total Volume and Open Interest 136,510 853,108 -3,908  
Gold(CMX) Weekly Monthly
Aug22 220816 1777.4 1777.4 1771.4 1773.2 -8.2 187 1,217 -3,236 Hover/Click
Oct22 220816 1785.2 1787.6 1775.2 1779.4 -8.5 5,250 38,767 -163 Hover/Click
Dec22 220816 1795.5 1798.0 1785.4 1789.7 -8.4 118,649 381,730 +3,767 Hover/Click
Feb23 220816 1808.6 1810.3 1798.8 1802.7 -8.5 2,402 19,541 +725 Hover/Click
Apr23 220816 1816.8 1817.1 1811.2 1814.9 -8.6 161 7,447 -54 Hover/Click
Jun23 220816 1832.6 1832.6 1824.6 1826.1 -8.7 74 4,135 +12 Hover/Click
Aug23 220816 1836.8 1837.4 1836.4 1837.4 -8.7 5 1,269 +1 Hover/Click
Oct23 220816 1848.6 1848.6 1848.6 1848.6 -8.7 4 51 +0 Hover/Click
Dec23 220816 1859.0 1859.0 1859.0 1859.0 -8.7 4 1,021 +0 Hover/Click
Feb24 220816 1869.3 1869.3 1869.3 1869.3 -8.7       Hover/Click
Apr24 220816 1878.3 1878.3 1878.3 1878.3 -8.7       Hover/Click
Jun24 220816 1887.2 1887.2 1887.2 1887.2 -8.7 0 4 +0 Hover/Click
Total Volume and Open Interest 127,304 458,933 +951  
Silver(CMX) Weekly Monthly
Sep22 220816 2023.0 2025.0 1986.0 2008.5 -18.7 46,590 66,022 -2,647 Hover/Click
Dec22 220816 2037.0 2038.0 2000.0 2020.4 -20.8 6,235 73,763 +1,921 Hover/Click
Mar23 220816 2052.0 2054.0 2021.0 2037.7 -21.2 260 5,641 +70 Hover/Click
May23 220816 2051.5 2057.5 2041.5 2052.0 -21.2 43 1,078 +2 Hover/Click
Jul23 220816 2067.5 2067.5 2067.5 2067.5 -20.7 5 185 -2 Hover/Click
Sep23 220816 2083.2 2083.2 2083.2 2083.2 -20.1 1 68 +0 Hover/Click
Dec23 220816 2116.0 2116.0 2103.6 2103.6 -20.1 3 189 -1 Hover/Click
Total Volume and Open Interest 53,206 148,006 -641  
Platinum(NYMEX) Weekly Monthly
Oct22 220816 933.5 942.0 921.0 931.3 -2.3 12,800 53,644 -1,185 Hover/Click
Jan23 220816 929.5 942.4 922.0 932.0 -3.1 155 4,679 +56 Hover/Click
Apr23 220816 935.2 935.2 935.2 935.2 -3.0 1 211 -1 Hover/Click
Jul23 220816 942.2 942.2 942.2 942.2 -3.0 0 37 +0 Hover/Click
Total Volume and Open Interest 12,956 58,577 -1,130  
Palladium(NYMEX) Weekly Monthly
Sep22 220816 2148.00 2168.00 2102.00 2149.00 -9.30 1,402 4,258 -162 Hover/Click
Dec22 220816 2157.50 2173.00 2112.50 2161.90 -7.00 281 3,781 +66 Hover/Click
Mar23 220816 2161.60 2161.60 2161.60 2161.60 -7.00 2 6 +0 Hover/Click
Total Volume and Open Interest 1,685 8,046 -96  
Copper(CMX) Weekly Monthly
Sep22 220816 360.50 364.35 358.25 362.45 +0.70 56,613 81,425 -4,375 Hover/Click
Dec22 220816 360.90 365.05 359.20 363.05 +0.40 18,306 71,619 +1,699 Hover/Click
Mar23 220816 361.95 365.40 360.70 363.75 +0.35 2,896 23,201 +351 Hover/Click
May23 220816 364.40 365.20 361.20 363.80 +0.25 1,408 4,312 -270 Hover/Click
Jul23 220816 363.60 363.80 363.50 363.80 +0.20 224 504 +107 Hover/Click
Total Volume and Open Interest 80,307 189,759 -2,511  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220816 33849 34246 33786 34118 +245 136,090 78,394 +1,602 Hover/Click
Dec22 220816 33925 34329 33889 34214 +244 283 616 +23 Hover/Click
Mar23 220816 34361 34361 34361 34361 +254 0 1 +0 Hover/Click
Jun23 220816 34448 34448 34448 34448 +255       Hover/Click
Total Volume and Open Interest 136,373 79,011 +1,625  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220816 4294.50 4327.50 4278.75 4307.75 +9.50 1,300,170 2,283,799 +32,371 Hover/Click
Dec22 220816 4311.75 4345.75 4296.25 4326.25 +9.50 5,096 44,410 +2,001 Hover/Click
Mar23 220816 4339.00 4373.50 4326.75 4354.50 +9.75 172 6,164 -96 Hover/Click
Jun23 220816 4372.75 4382.75 4372.75 4382.75 +10.00 0 1,298 +0 Hover/Click
Total Volume and Open Interest 1,305,438 2,337,936 +34,276  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220816 13674.75 13740.75 13522.75 13658.25 -23.00 500,647 264,772 +6,101 Hover/Click
Dec22 220816 13752.00 13822.00 13604.50 13739.25 -22.75 621 4,409 +109 Hover/Click
Mar23 220816 13735.00 13929.00 13730.25 13854.00 -21.00 2 94 +1 Hover/Click
Total Volume and Open Interest 501,270 269,276 +6,211  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220816 2617.80 2647.90 2612.00 2636.60 +16.50 8,814 49,737 +49 Hover/Click
Dec22 220816 2628.30 2650.50 2625.40 2642.40 +16.50 6 2 -2 Hover/Click
Mar23 220816 2647.40 2647.40 2647.40 2647.40 +16.70       Hover/Click
Total Volume and Open Interest 8,820 49,739 +47  
Volatility Index(CBOE)
Aug22 220816 20.55 20.80 19.95 20.00 -0.43 49,445 51,287 -10,207  
Sep22 220816 23.35 23.67 23.10 23.44 +0.24 61,809 182,761 +10,883  
Oct22 220816 24.97 25.20 24.80 25.12 +0.26 20,435 40,539 +2,057  
Nov22 220816 25.95 26.07 25.75 26.00 +0.13 10,942 28,674 +1,138  
Total Volume and Open Interest 154,760 362,541 +6,456  
S & P 600(CME)
Sep22 220816 1299.00 1299.00 1299.00 1299.00 +5.60        
Dec22 220816 1302.20 1302.20 1302.20 1302.20 +5.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220816 2021.10 2033.00 2003.10 2023.30 -0.50 170,639 523,140 -12,712 Hover/Click
Dec22 220816 2026.70 2038.80 2010.60 2030.00 -0.40 191 4,377 -27 Hover/Click
Mar23 220816 2039.40 2039.40 2036.80 2039.40 -0.40 0 3 +0 Hover/Click
Total Volume and Open Interest 170,830 527,520 -12,739  
Nikkei 225(CME)
Sep22 220816 28855 29015 28755 28970 +80 4,020 14,419 +301  
Dec22 220816 28730 28820 28615 28805 +70 70 49 -29  
Total Volume and Open Interest 4,090 14,468 +272  
Nikkei 225(SGX) Weekly Monthly
Sep22 220816 28855 28925 28620 28855 -5 56,761 130,120 +919  
Dec22 220816 28630 28630 28630 28630 -5 175 13,216 +18  
Mar23 220816 28570 28570 28570 28570 -5 0 346 +0  
Total Volume and Open Interest 56,936 158,558 +158,558  
Nikkei 225 Mini(JPX)
Sep22 220816 28830 28920 28740 28850 -10 636,706 445,924 +5,903  
Dec22 220816 28600 28685 28385 28620 unch 48,553 25,978 +2,980  
Mar23 220816 28515 28610 28310 28540 -10 760 2,272 +312  
Total Volume and Open Interest 699,123 483,893 -99,431  
Nikkei 225(JPX)
Sep22 220816 28830 28920 28740 28850 -10 50,482 229,224 +4,344  
Dec22 220816 28600 28680 28500 28620 unch 719 36,725 -86  
Mar23 220816 28550 28600 28440 28540 -10 33 7,018 +447  
Total Volume and Open Interest 51,243 323,158 +4,635  
Nikkei 225(CME) Yen
Sep22 220816 28875 29005 28740 28950 +70 30,669 59,412 -313  
Dec22 220816 28645 28740 28520 28720 +70 115 94 -15  
Mar23 220816 28645 28645 28645 28645 +55        
Total Volume and Open Interest 30,784 59,506 -328  
Nikkei 225(CME) e-Mini Yen
Sep22 220816 28950 28950 28950 28950 +70        
Dec22 220816 28720 28720 28720 28720 +70        
Mar23 220816 28650 28650 28650 28650 +60        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug22 220816 6591.5 6623.5 6567.0 6593.0 +22.0 56,612 237,303 -6,631  
Sep22 220816 6600.5 6622.0 6566.0 6591.5 +22.0 14,387 16,746 +2,476  
Oct22 220816 6585.0 6585.0 6585.0 6585.0 +21.5 17 30 +0  
Dec22 220816 6550.5 6578.0 6550.5 6578.0 +22.5 0 14,528 +0  
Mar23 220816 6582.5 6582.5 6582.5 6582.5 +22.0        
Jun23 220816 6466.0 6466.0 6466.0 6466.0 +21.5        
Total Volume and Open Interest 71,016 268,610 -4,155  
Hang Seng Index(HKFE) Weekly Monthly
Aug22 220816 20030 20164 19649 19813 -221 100,686 109,694 -1,153  
Sep22 220816 19912 20080 19580 19744 -212 648 14,047 +57  
Oct22 220816 19882 19882 19795 19795 -208 0 2 +0  
Total Volume and Open Interest 102,777 137,366 -137  
DAX(EUREX) Weekly Monthly
Sep22 220816 13826.0 13970.0 13812.0 13910.0 +105.0 45,889 94,108 -1,047  
Dec22 220816 13840.0 13957.0 13840.0 13923.0 +106.0 30 137 +7  
Mar23 220816 13959.0 13959.0 13959.0 13959.0 +104.0 0 3 +0  
Total Volume and Open Interest 45,919 94,255 -1,040  
Mini-DAX(EUREX)
Sep22 220816 13836.0 13970.0 13813.0 13910.0 +105.0 25,896 14,793 -328  
Dec22 220816 13856.0 13950.0 13841.0 13923.0 +106.0 48 169 +17  
Mar23 220816 13959.0 13959.0 13959.0 13959.0 +104.0 0 1 +0  
Total Volume and Open Interest 25,944 14,963 -311  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220816 3794 3820 3784 3804 +18 673,440 4,359,193 +152,814  
Dec22 220816 3760 3803 3760 3795 +18 7,380 259,279 +10,269  
Mar23 220816 3790 3790 3790 3790 +18 0 6,118 +0  
Total Volume and Open Interest 680,820 4,635,029 +163,083  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220816 11205 11207 11082 11130 -26 22,655 173,357 -1,787  
Dec22 220816 11150 11153 11126 11126 -24 3 411 -1  
Mar23 220816 11032 11032 11032 11032 -27        
Total Volume and Open Interest 22,658 173,768 -1,788  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220816 7506.50 7546.00 7501.50 7524.50 +37.50 75,617 645,980 -1,401  
Dec22 220816 7525.00 7550.00 7522.00 7531.50 +37.00 6 2,447 +3  
Mar23 220816 7525.50 7525.50 7525.50 7525.50 +37.00        
Total Volume and Open Interest 75,623 648,427 -1,398  
SPI 200(SFE) Weekly Monthly
Sep22 220816 6969.0 7037.0 6947.0 7008.0 +34.0 40,435 229,166 +729  
Dec22 220816 7020.0 7020.0 7020.0 7020.0 +35.0 1 561 -1  
Mar23 220816 6953.0 6953.0 6953.0 6953.0 +35.0        
Total Volume and Open Interest 40,445 229,803 +734  
FTSE MIB(ISE)
Sep22 220816 23170.00 23170.00 22955.00 23002.00 +25.00 14,052 88,242 +53  
Dec22 220816 22875.00 22980.00 22850.00 22857.00 +32.00 14 959 +2  
Mar23 220816 22705.00 22705.00 22705.00 22705.00 +32.00        
Total Volume and Open Interest 14,066 89,201 +55  
KOSPI 200(KFE)
Sep22 220816 333.10 333.70 331.45 332.05 +1.35 252,407 295,982 -18,256  
Dec22 220816 334.30 334.75 332.70 333.20 +1.40 762 20,482 +84  
Mar23 220816 330.50 330.50 330.50 330.50 +2.30 2 4,791 -12  
Total Volume and Open Interest 253,181 343,510 -17,931  
GSCI(CME) Weekly Monthly
Sep22 220816 657.25 664.85 650.80 652.05 -6.70 63 1,794 -40  
Oct22 220816 654.55 654.55 654.55 654.55 -6.70        
Nov22 220816 652.05 652.05 652.05 652.05 -11.70        
Total Volume and Open Interest 103 2,381    
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!