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 Wed July 22, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug20 200722 896.50 901.25 892.00 899.25 +2.75 27,127 67,052 -1,715 Hover/Click
Sep20 200722 891.00 896.00 886.50 894.00 +3.00 11,893 50,161 -452 Hover/Click
Nov20 200722 893.00 898.00 888.25 895.50 +2.50 83,943 337,232 +5,046 Hover/Click
Jan21 200722 897.50 902.50 892.50 900.25 +2.25 7,934 79,297 +778 Hover/Click
Mar21 200722 894.75 899.00 889.50 896.50 +1.75 10,433 152,183 +2,113 Hover/Click
May21 200722 895.25 898.75 889.25 897.50 +2.00 4,593 69,782 +384 Hover/Click
Jul21 200722 901.50 904.50 895.25 903.25 +1.50 2,645 44,854 +923 Hover/Click
Aug21 200722 904.50 904.75 896.00 903.50 +1.00 155 2,579 -2 Hover/Click
Sep21 200722 897.00 898.00 890.00 896.75 +0.75 105 1,332 +10 Hover/Click
Nov21 200722 891.50 894.25 885.25 893.00 +1.25 1,630 22,964 -247 Hover/Click
Jan22 200722 897.50 897.50 893.50 897.00 +1.25 15 411 +3 Hover/Click
Mar22 200722 888.25 891.00 882.50 889.50 +1.75 49 655 +4 Hover/Click
May22 200722 891.50 891.50 891.50 891.50 +2.50 0 162 +0 Hover/Click
Jul22 200722 897.75 897.75 897.75 897.75 +1.75 7 84 +3 Hover/Click
Total Volume and Open Interest 150,531 828,938 +6,848  
Soybean Meal(CBOT) Weekly Monthly
Aug20 200722 286.20 287.50 285.50 286.60 +1.00 15,186 44,141 -1,936 Hover/Click
Sep20 200722 288.60 290.20 288.20 289.40 +1.00 11,068 49,927 -326 Hover/Click
Oct20 200722 290.20 291.70 289.70 290.80 +0.90 2,617 24,681 +159 Hover/Click
Dec20 200722 293.30 295.30 293.00 294.20 +0.90 35,954 154,545 -1,122 Hover/Click
Jan21 200722 294.80 296.80 294.50 295.70 +0.90 4,630 23,061 +552 Hover/Click
Mar21 200722 295.10 297.20 294.60 296.30 +1.30 3,016 48,493 -326 Hover/Click
May21 200722 295.20 297.60 294.40 296.80 +1.60 1,770 31,726 +335 Hover/Click
Jul21 200722 297.00 299.70 296.20 298.70 +1.80 1,403 25,995 +365 Hover/Click
Aug21 200722 297.60 300.40 297.00 299.50 +1.80 468 5,691 +136 Hover/Click
Sep21 200722 297.90 300.80 297.40 299.80 +1.80 84 6,763 +35 Hover/Click
Total Volume and Open Interest 76,897 429,344 -1,984  
Soybean Oil(CBOT) Weekly Monthly
Aug20 200722 29.91 30.44 29.60 29.93 -0.14 25,858 39,123 -2,856 Hover/Click
Sep20 200722 30.03 30.57 29.73 30.07 -0.14 18,110 50,206 +1,451 Hover/Click
Oct20 200722 30.19 30.71 29.87 30.21 -0.15 5,812 29,862 -164 Hover/Click
Dec20 200722 30.53 31.05 30.19 30.52 -0.16 51,597 169,593 -168 Hover/Click
Jan21 200722 30.76 31.24 30.40 30.74 -0.15 4,261 36,989 -494 Hover/Click
Mar21 200722 30.97 31.39 30.57 30.89 -0.16 3,802 45,823 +633 Hover/Click
May21 200722 31.11 31.44 30.65 30.99 -0.15 2,484 33,949 -163 Hover/Click
Jul21 200722 31.21 31.54 30.76 31.08 -0.16 1,726 20,232 +163 Hover/Click
Aug21 200722 31.39 31.51 30.73 31.05 -0.15 216 2,884 -18 Hover/Click
Sep21 200722 31.30 31.41 30.66 30.97 -0.14 75 1,997 +11 Hover/Click
Total Volume and Open Interest 115,058 443,380 -2,036  
Canola(WCE) Weekly Monthly
Jul20 200714 479.3 479.3 479.3 479.3 +2.3 7 0 -88 Hover/Click
Nov20 200722 483.5 487.0 483.5 483.6 -1.1 19,470 126,428 -4,610 Hover/Click
Jan21 200722 491.3 493.4 490.5 490.8 -0.9 4,093 22,118 +971 Hover/Click
Mar21 200722 496.4 498.2 495.2 496.1 -0.4 1,061 5,787 +589 Hover/Click
May21 200722 498.8 500.3 497.5 498.8 -0.3 359 5,816 +145 Hover/Click
Total Volume and Open Interest 25,074 162,445 -2,836  
Corn(CBOT) Weekly Monthly
Sep20 200722 323.00 328.00 322.25 327.50 +4.75 105,214 552,066 -2,199 Hover/Click
Dec20 200722 330.75 335.00 330.25 334.75 +4.00 122,326 590,744 +5,548 Hover/Click
Mar21 200722 340.50 345.00 340.50 344.75 +3.25 21,039 124,625 +1,099 Hover/Click
May21 200722 348.25 351.75 348.25 351.50 +2.75 11,386 35,798 +2,065 Hover/Click
Jul21 200722 353.50 356.75 353.50 356.50 +2.75 9,406 82,648 +1,648 Hover/Click
Sep21 200722 354.75 358.00 354.75 357.50 +2.75 1,895 27,805 +22 Hover/Click
Dec21 200722 362.25 365.75 362.25 365.00 +3.00 8,312 92,420 +268 Hover/Click
Mar22 200722 371.75 375.00 371.75 374.50 +2.75 373 4,250 +111 Hover/Click
May22 200722 380.00 380.25 380.00 380.00 +3.00 14 579 -7 Hover/Click
Jul22 200722 383.50 384.25 383.50 384.25 +2.50 25 1,212 +1 Hover/Click
Total Volume and Open Interest 280,000 1,514,878 +8,554  
Wheat(CBOT) Weekly Monthly
Sep20 200722 525.75 540.25 523.75 534.50 +6.75 84,615 195,940 -3,633 Hover/Click
Dec20 200722 532.00 545.50 529.75 539.75 +6.00 36,732 98,519 +1,092 Hover/Click
Mar21 200722 538.50 551.00 536.25 545.50 +5.50 12,043 39,526 +195 Hover/Click
May21 200722 542.50 553.00 540.00 548.75 +5.50 2,453 14,567 -31 Hover/Click
Jul21 200722 540.00 550.00 536.50 545.50 +5.75 1,594 17,260 -29 Hover/Click
Sep21 200722 547.75 553.00 543.50 551.00 +4.75 214 1,941 -4 Hover/Click
Total Volume and Open Interest 137,851 376,149 -2,367  
Wheat(KCBT) Weekly Monthly
Sep20 200722 441.25 452.00 439.75 448.50 +6.00 30,180 156,185 +989 Hover/Click
Dec20 200722 452.00 463.25 450.75 459.50 +5.75 9,018 68,664 +1,482 Hover/Click
Mar21 200722 463.50 474.00 462.50 470.75 +5.50 2,832 17,955 +583 Hover/Click
May21 200722 474.00 480.50 469.75 477.50 +5.00 975 11,989 +280 Hover/Click
Jul21 200722 479.25 486.00 475.25 483.00 +5.25 575 5,709 +72 Hover/Click
Sep21 200722 489.25 495.50 485.00 492.75 +5.25 545 837 +337 Hover/Click
Dec21 200722 506.50 508.50 497.75 505.75 +5.00 186 644 +155 Hover/Click
Total Volume and Open Interest 44,311 262,025 +3,898  
Wheat(MGE) Weekly Monthly
Sep20 200722 510.25 518.50 509.00 514.75 +4.25 6,034 41,726 +1,153 Hover/Click
Dec20 200722 525.25 532.00 524.25 528.25 +3.25 2,640 16,855 +415 Hover/Click
Mar21 200722 539.50 545.25 539.50 541.75 +2.75 618 6,211 +94 Hover/Click
May21 200722 552.00 554.50 551.25 551.25 +2.75 434 2,796 +69 Hover/Click
Jul21 200722 559.00 563.25 559.00 560.00 +2.50 194 520 -48 Hover/Click
Sep21 200722 564.00 569.00 564.00 565.25 +1.50 295 569 +173 Hover/Click
Total Volume and Open Interest 10,245 68,770 +1,854  
Oats(CBOT) Weekly Monthly
Sep20 200722 280.00 284.00 279.00 280.75 +1.75 27 803 +2 Hover/Click
Dec20 200722 271.00 274.75 270.75 272.25 +1.25 159 3,317 -1 Hover/Click
Mar21 200722 275.50 276.50 274.75 274.75 +1.25 3 103 +0 Hover/Click
May21 200722 277.50 277.50 277.50 277.50 +0.75 0 39 +0 Hover/Click
Total Volume and Open Interest 189 4,262 +1  
Rough Rice(CBOT) Weekly Monthly
Jul20 200714 16.18 16.18 16.18 16.18 unch 0 250 -10 Hover/Click
Sep20 200722 11.84 11.90 11.81 11.87 +0.06 298 8,238 -40 Hover/Click
Nov20 200722 11.77 11.83 11.74 11.81 +0.09 42 1,815 +9 Hover/Click
Jan21 200722 11.93 11.93 11.93 11.93 +0.10 4 39 +4 Hover/Click
Total Volume and Open Interest 344 10,102 -27  
Live Cattle(CME) Weekly Monthly
Aug20 200722 101.850 102.000 100.930 101.500 -0.350 18,744 50,232 -4,560 Hover/Click
Oct20 200722 105.900 106.300 105.330 105.730 -0.405 23,713 115,920 +3,718 Hover/Click
Dec20 200722 110.250 110.430 109.550 110.135 -0.165 11,142 51,501 +1,307 Hover/Click
Feb21 200722 113.000 113.535 112.785 113.285 -0.015 7,102 28,741 +1,136 Hover/Click
Apr21 200722 114.385 114.930 114.200 114.650 +0.050 3,807 18,997 +744 Hover/Click
Jun21 200722 107.885 108.750 107.885 108.580 +0.230 1,025 9,090 +157 Hover/Click
Total Volume and Open Interest 65,817 276,811 +2,605  
Feeder Cattle(CME) Weekly Monthly
Aug20 200722 141.350 142.035 140.785 141.535 +0.205 4,930 10,746 -282 Hover/Click
Sep20 200722 142.950 143.500 142.485 143.285 +0.300 5,718 11,325 -660 Hover/Click
Oct20 200722 143.100 143.785 142.785 143.535 +0.405 3,916 7,077 +30 Hover/Click
Nov20 200722 142.950 143.700 142.685 143.400 +0.450 2,420 4,549 +58 Hover/Click
Jan21 200722 140.800 141.380 140.485 141.200 +0.265 1,855 4,790 -277 Hover/Click
Mar21 200722 139.985 140.550 139.580 140.380 +0.395 495 1,744 +8 Hover/Click
Apr21 200722 141.535 141.830 141.080 141.750 +0.315 124 214 +33 Hover/Click
Total Volume and Open Interest 19,497 40,508 -1,063  
Lean Hogs(CME) Weekly Monthly
Aug20 200722 52.750 53.050 52.000 52.650 +1.170 16,447 44,287 -3,063 Hover/Click
Oct20 200722 50.780 50.980 49.650 50.080 +0.050 18,368 88,773 +2,194 Hover/Click
Dec20 200722 52.000 52.150 51.050 51.450 -0.100 8,388 41,973 +942 Hover/Click
Feb21 200722 60.800 60.800 59.850 60.350 +0.050 3,983 20,677 +532 Hover/Click
Apr21 200722 66.900 66.900 66.280 66.720 +0.090 2,440 15,680 +417 Hover/Click
May21 200722 71.500 71.630 71.300 71.400 +0.150 287 514 -1  
Jun21 200722 76.480 76.580 76.130 76.480 +0.180 943 5,419 +125 Hover/Click
Jul21 200722 76.100 76.250 75.850 76.180 +0.130 381 1,065 +36 Hover/Click
Total Volume and Open Interest 51,532 219,094 +1,195  
Class III Milk(CME) Weekly Monthly
Jul20 200722 24.32 24.49 24.30 24.32 unch 50 7,050 +63 Hover/Click
Aug20 200722 23.30 23.47 22.61 22.76 -0.54 607 5,995 -21 Hover/Click
Sep20 200722 21.31 21.71 20.72 20.93 -0.43 361 3,900 +62 Hover/Click
Oct20 200722 19.52 19.73 19.05 19.25 -0.20 146 2,706 +54 Hover/Click
Nov20 200722 18.03 18.25 17.76 17.97 -0.06 130 2,123 +37 Hover/Click
Dec20 200722 17.00 17.09 16.83 16.88 -0.12 39 1,689 +11 Hover/Click
Jan21 200722 16.47 16.49 16.31 16.39 -0.06 18 685 +2 Hover/Click
Feb21 200722 16.47 16.47 16.35 16.38 -0.12 21 616 -4 Hover/Click
Mar21 200722 16.48 16.50 16.47 16.49 -0.01 11 608 -9 Hover/Click
Apr21 200722 16.50 16.50 16.50 16.50 unch 23 344 +1 Hover/Click
May21 200722 16.53 16.53 16.53 16.53 unch 0 353 +0 Hover/Click
Jun21 200722 16.60 16.60 16.60 16.60 unch 8 276 +0 Hover/Click
Jul21 200722 16.70 16.70 16.70 16.70 unch 1 67 +1 Hover/Click
Total Volume and Open Interest 1,415 26,677 +197  
Cocoa(ICE) Weekly Monthly
Sep20 200722 2186 2219 2164 2205 +29 21,834 90,452 +696 Hover/Click
Dec20 200722 2188 2221 2165 2205 +27 11,034 65,116 -155 Hover/Click
Mar21 200722 2187 2218 2166 2200 +25 3,003 44,019 +299 Hover/Click
May21 200722 2185 2215 2166 2196 +25 544 13,985 +84 Hover/Click
Jul21 200722 2167 2213 2166 2195 +25 197 6,315 +18 Hover/Click
Sep21 200722 2169 2214 2169 2196 +26 103 3,968 +7 Hover/Click
Dec21 200722 2170 2211 2169 2195 +25 95 3,082 -77 Hover/Click
Total Volume and Open Interest 36,812 227,001 +870  
Coffee "C"(ICE) Weekly Monthly
Jul20 200721 100.50 100.50 100.50 100.50 +2.00 0 194 +0 Hover/Click
Sep20 200722 101.75 108.75 101.25 108.35 +6.60 23,192 101,561 +1,583 Hover/Click
Dec20 200722 104.50 111.45 104.05 111.00 +6.50 11,024 67,493 +1,817 Hover/Click
Mar21 200722 106.55 113.35 106.15 113.00 +6.40 5,596 41,444 +183 Hover/Click
May21 200722 107.45 114.30 107.45 114.05 +6.30 5,459 24,761 +1,273 Hover/Click
Jul21 200722 108.60 115.15 108.60 114.95 +6.15 822 11,284 +94 Hover/Click
Total Volume and Open Interest 46,999 274,035 +4,870  
Orange Juice(ICE) Weekly Monthly
Sep20 200722 122.75 125.90 122.55 125.80 +2.95 633 7,470 -14 Hover/Click
Nov20 200722 124.65 126.60 124.65 126.60 +2.50 47 1,663 -1 Hover/Click
Jan21 200722 127.90 128.30 127.90 128.30 +2.40 0 674 +0 Hover/Click
Mar21 200722 129.65 129.65 129.65 129.65 +2.40 0 333 +0 Hover/Click
May21 200722 130.25 130.25 130.25 130.25 +2.60 0 77 +0 Hover/Click
Jul21 200722 130.55 130.55 130.55 130.55 +2.60 0 3 +0 Hover/Click
Total Volume and Open Interest 680 10,220 -15  
Sugar #11(ICE) Weekly Monthly
Oct20 200722 11.70 11.88 11.64 11.86 +0.19 31,208 384,665 +1,125 Hover/Click
Mar21 200722 12.45 12.57 12.35 12.56 +0.18 10,718 225,924 +1,569 Hover/Click
May21 200722 12.26 12.38 12.17 12.38 +0.18 7,226 93,877 +1,166 Hover/Click
Jul21 200722 12.04 12.18 11.98 12.18 +0.17 2,907 77,330 +0 Hover/Click
Oct21 200722 12.08 12.18 11.98 12.17 +0.16 1,953 66,141 +232 Hover/Click
Mar22 200722 12.33 12.46 12.28 12.45 +0.15 763 38,114 +107 Hover/Click
May22 200722 12.04 12.19 12.04 12.19 +0.13 495 20,048 +99 Hover/Click
Jul22 200722 11.88 12.01 11.88 12.01 +0.12 293 18,888 +144 Hover/Click
Total Volume and Open Interest 55,751 944,083 +4,524  
London Cocoa(LCE) Weekly Monthly
Sep20 200722 1541 1551 1529 1541 +5 6,370 58,352 -366 Hover/Click
Dec20 200722 1558 1563 1546 1557 +6 7,675 63,987 +1,004 Hover/Click
Mar21 200722 1547 1557 1539 1552 +9 5,533 62,418 -432 Hover/Click
May21 200722 1549 1555 1540 1550 +7 1,913 25,092 -127 Hover/Click
Jul21 200722 1540 1553 1539 1550 +6 752 12,070 -22 Hover/Click
Sep21 200722 1539 1552 1538 1548 +5 770 12,103 +169 Hover/Click
Dec21 200722 1540 1547 1535 1545 +4 264 12,279 +83 Hover/Click
Total Volume and Open Interest 23,305 247,549 +332  
London Sugar(LCE) Weekly Monthly
Oct20 200722 356.00 359.70 354.70 359.00 +3.70 2,899 45,759 -284 Hover/Click
Dec20 200722 350.80 355.50 349.80 355.20 +4.30 1,889 20,376 -443 Hover/Click
Mar21 200722 348.80 354.60 348.20 354.20 +4.30 1,083 15,101 -287 Hover/Click
May21 200722 352.30 357.50 351.90 357.50 +4.20 180 7,837 +97 Hover/Click
Aug21 200722 355.40 357.20 354.40 357.20 +3.80 46 3,986 +0 Hover/Click
Total Volume and Open Interest 6,097 96,687 -917  
Cotton(ICE) Weekly Monthly
Oct20 200722 62.62 62.96 62.62 62.74 -0.17 10 153 -1 Hover/Click
Dec20 200722 62.95 63.46 62.30 62.54 -0.41 10,048 121,354 +689 Hover/Click
Mar21 200722 63.62 64.09 62.99 63.26 -0.35 2,655 26,859 +587 Hover/Click
May21 200722 64.20 64.68 63.61 63.94 -0.27 582 7,198 -13 Hover/Click
Jul21 200722 65.13 65.20 64.19 64.51 -0.24 535 8,378 +175 Hover/Click
Oct21 200722 63.33 63.33 63.33 63.33 -0.26 0 1 +0 Hover/Click
Total Volume and Open Interest 14,012 177,077 +1,498  
Lumber(CME) Weekly Monthly
Sep20 200722 509.0 524.0 484.2 510.5 -2.7 561 2,614 +55  
Nov20 200722 463.3 479.5 440.7 458.6 -10.7 127 939 +0  
Jan21 200722 455.3 459.5 433.3 458.9 -0.6 22 336 +9  
Mar21 200722 435.9 435.9 435.9 435.9 -2.5 2 125 +1  
May21 200722 408.9 408.9 408.9 408.9 -2.5 0 35 +0  
Jul21 200722 407.4 407.4 407.4 407.4 -2.5        
Sep21 200722 408.9 408.9 408.9 408.9 -2.5        
Total Volume and Open Interest 712 4,049 +65  
Crude Oil(NYM) Weekly Monthly
Sep20 200722 41.54 42.03 41.14 41.90 -0.02 329,773 470,498 +7,525 Hover/Click
Oct20 200722 41.68 42.16 41.31 42.04 -0.02 52,876 194,453 -2,117 Hover/Click
Nov20 200722 41.82 42.28 41.47 42.17 unch 30,767 104,256 +5,069 Hover/Click
Dec20 200722 41.91 42.39 41.61 42.28 +0.02 49,458 244,143 -94 Hover/Click
Jan21 200722 42.01 42.47 41.74 42.39 +0.05 7,436 78,650 -1,214 Hover/Click
Feb21 200722 42.36 42.58 41.88 42.51 +0.07 2,802 57,432 +335 Hover/Click
Mar21 200722 42.17 42.69 42.03 42.63 +0.08 4,382 85,376 +620 Hover/Click
Apr21 200722 42.24 42.74 42.16 42.74 +0.08 2,519 37,610 +343 Hover/Click
May21 200722 42.52 42.86 42.30 42.84 +0.07 1,727 36,624 +257 Hover/Click
Jun21 200722 42.53 43.02 42.39 42.94 +0.07 12,750 145,300 +1,124 Hover/Click
Jul21 200722 42.53 43.02 42.52 43.02 +0.06 1,612 30,271 +324 Hover/Click
Aug21 200722 42.73 43.09 42.60 43.09 +0.05 758 23,198 -42 Hover/Click
Sep21 200722 42.76 43.41 42.71 43.19 +0.06 2,674 42,438 +624 Hover/Click
Oct21 200722 43.27 43.27 43.27 43.27 +0.06 838 19,259 +385 Hover/Click
Nov21 200722 43.03 43.35 43.03 43.35 +0.06 894 19,558 -604 Hover/Click
Dec21 200722 43.09 43.51 42.95 43.43 +0.06 11,453 156,022 +706 Hover/Click
Total Volume and Open Interest 580,416 1,967,562 -17,027  
e-miNY Crude Oil(NYM)
Sep20 200722 41.550 42.025 41.150 41.900 -0.025 7,373 1,824 +66  
Oct20 200722 41.600 42.150 41.325 42.050 unch 161 203 -15  
Nov20 200722 42.025 42.175 42.025 42.175 unch 5 129 +1  
Dec20 200722 41.975 42.350 41.625 42.275 +0.025 36 334 -2  
Jan21 200722 42.050 42.400 42.000 42.400 +0.050 2 51 +0  
Feb21 200722 42.100 42.500 42.100 42.500 +0.050 1 114 +1  
Mar21 200722 42.100 42.625 42.100 42.625 +0.075 3 42 -1  
Apr21 200722 42.750 42.750 42.750 42.750 +0.100 0 31 +0  
May21 200722 42.850 42.850 42.850 42.850 +0.075 0 21 +0  
Jun21 200722 42.575 42.975 42.450 42.950 +0.075 2 120 -1  
Total Volume and Open Interest 7,601 2,994 -620  
NY Harbor ULSD(NYM) Weekly Monthly
Aug20 200722 127.30 127.97 125.52 127.07 -0.93 35,665 41,387 -3,368 Hover/Click
Sep20 200722 128.23 128.92 126.54 128.10 -0.86 34,286 74,906 +4,799 Hover/Click
Oct20 200722 129.16 130.10 127.86 129.41 -0.75 13,345 33,570 +1,054 Hover/Click
Nov20 200722 130.60 131.41 129.32 130.89 -0.63 5,618 24,423 +347 Hover/Click
Dec20 200722 132.29 132.62 130.63 132.20 -0.55 8,121 41,156 -106 Hover/Click
Jan21 200722 133.13 133.80 131.92 133.48 -0.52 3,425 21,134 +177 Hover/Click
Feb21 200722 133.91 134.70 132.87 134.40 -0.52 2,200 15,690 +466 Hover/Click
Mar21 200722 133.75 134.97 133.33 134.83 -0.49 1,331 14,793 -22 Hover/Click
Apr21 200722 133.47 134.83 133.47 134.81 -0.45 439 8,601 +138 Hover/Click
May21 200722 134.15 135.13 134.15 135.13 -0.44 357 5,451 +194 Hover/Click
Jun21 200722 135.50 135.79 134.18 135.61 -0.46 1,601 20,047 -127 Hover/Click
Jul21 200722 135.75 136.78 135.73 136.78 -0.41 285 4,010 +139 Hover/Click
Aug21 200722 137.93 137.93 137.93 137.93 -0.36 119 3,726 +30 Hover/Click
Sep21 200722 139.03 139.03 138.93 138.93 -0.34 92 6,070 -13 Hover/Click
Total Volume and Open Interest 107,821 361,880 +3,859  
RBOB Gasoline(NYM) Weekly Monthly
Aug20 200722 127.75 129.09 126.21 128.28 +0.31 30,823 46,498 -4,366 Hover/Click
Sep20 200722 125.82 126.79 124.10 126.03 -0.01 42,638 103,943 +1,926 Hover/Click
Oct20 200722 117.23 118.17 115.76 117.68 -0.05 17,089 44,059 +1,536 Hover/Click
Nov20 200722 115.21 116.21 113.98 115.90 +0.05 7,992 22,574 +535 Hover/Click
Dec20 200722 114.29 115.24 112.89 114.89 +0.21 7,432 43,614 +342 Hover/Click
Jan21 200722 114.63 115.67 113.50 115.37 +0.31 1,028 16,292 +83 Hover/Click
Feb21 200722 115.44 116.76 115.44 116.76 +0.34 422 6,483 +52 Hover/Click
Mar21 200722 117.42 118.89 117.14 118.89 +0.35 342 13,511 +26 Hover/Click
Apr21 200722 132.21 133.75 132.21 133.75 +0.35 254 10,769 +90 Hover/Click
May21 200722 133.24 134.62 133.24 134.62 +0.34 222 3,388 -43 Hover/Click
Total Volume and Open Interest 109,401 352,572 +242  
e-miNY RBOB Gasoline(NYM)
Aug20 200722 128.28 128.28 128.28 128.28 +0.31 0 2 +0  
Sep20 200722 126.03 126.03 126.03 126.03 -0.01        
Oct20 200722 117.68 117.68 117.68 117.68 -0.05        
Nov20 200722 115.90 115.90 115.90 115.90 +0.05        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug20 200722 1.669 1.698 1.622 1.681 +0.006 165,622 99,882 -12,092 Hover/Click
Sep20 200722 1.708 1.735 1.660 1.718 +0.004 124,101 302,342 +16,142 Hover/Click
Oct20 200722 1.832 1.858 1.791 1.838 +0.001 54,090 135,394 +4,977 Hover/Click
Nov20 200722 2.299 2.310 2.273 2.288 -0.022 20,975 94,800 +995 Hover/Click
Dec20 200722 2.701 2.707 2.665 2.694 -0.009 12,817 84,834 +730 Hover/Click
Jan21 200722 2.829 2.836 2.797 2.826 -0.007 26,231 125,003 +5,076 Hover/Click
Feb21 200722 2.804 2.807 2.768 2.797 -0.006 5,754 41,578 +630 Hover/Click
Mar21 200722 2.701 2.710 2.674 2.703 -0.002 13,630 78,823 -1,999 Hover/Click
Apr21 200722 2.461 2.466 2.437 2.464 +0.007 11,727 76,194 +484 Hover/Click
May21 200722 2.425 2.436 2.408 2.434 +0.009 3,412 33,585 -36 Hover/Click
Jun21 200722 2.466 2.479 2.453 2.477 +0.008 2,230 20,105 +335 Hover/Click
Jul21 200722 2.515 2.530 2.504 2.528 +0.009 1,591 17,043 +36 Hover/Click
Aug21 200722 2.521 2.544 2.518 2.543 +0.009 1,357 13,923 +167 Hover/Click
Sep21 200722 2.510 2.529 2.503 2.528 +0.009 1,241 16,244 -56 Hover/Click
Oct21 200722 2.535 2.548 2.522 2.545 +0.008 3,458 41,485 +217 Hover/Click
Nov21 200722 2.581 2.598 2.574 2.595 +0.006 1,135 22,143 +68 Hover/Click
Total Volume and Open Interest 452,086 1,298,974 +15,972  
Brent Crude Oil(ICE) Weekly Monthly
Sep20 200722 44.03 44.40 43.62 44.29 -0.03 179,430 269,972 -22,122 Hover/Click
Oct20 200722 44.20 44.67 43.90 44.56 +0.01 120,482 387,827 +8,110 Hover/Click
Nov20 200722 44.46 44.91 44.16 44.81 +0.03 46,349 207,942 +2,171 Hover/Click
Dec20 200722 44.64 45.12 44.39 45.02 +0.04 65,093 300,274 +1,403 Hover/Click
Jan21 200722 44.81 45.31 44.62 45.23 +0.06 16,641 143,280 -772 Hover/Click
Feb21 200722 44.99 45.50 44.84 45.43 +0.07 11,665 98,521 -2,237 Hover/Click
Mar21 200722 45.19 45.69 45.05 45.62 +0.08 8,481 91,855 -280 Hover/Click
Apr21 200722 45.40 45.87 45.26 45.80 +0.08 2,964 63,631 -226 Hover/Click
May21 200722 45.55 46.03 45.46 45.99 +0.08 1,922 49,611 +280 Hover/Click
Jun21 200722 45.75 46.24 45.66 46.16 +0.07 11,701 162,660 -213 Hover/Click
Jul21 200722 46.31 46.31 46.31 46.31 +0.07 2,377 48,457 +1,032 Hover/Click
Aug21 200722 46.48 46.48 46.48 46.48 +0.07 2,440 33,798 -717 Hover/Click
Sep21 200722 46.62 46.62 46.62 46.62 +0.07 1,976 41,145 +297 Hover/Click
Oct21 200722 46.74 46.74 46.74 46.74 +0.08 77 24,261 +70 Hover/Click
Total Volume and Open Interest 492,798 2,569,949 -14,136  
Gas Oil(ICE) Weekly Monthly
Aug20 200722 385.00 385.00 378.25 379.25 -7.50 60,989 117,532 -5,027 Hover/Click
Sep20 200722 385.00 386.50 379.75 380.75 -7.50 60,737 134,872 -938 Hover/Click
Oct20 200722 387.50 389.00 382.75 383.75 -7.25 31,042 105,829 -4,006 Hover/Click
Nov20 200722 388.75 390.25 384.00 385.00 -7.50 11,668 58,984 +171 Hover/Click
Dec20 200722 389.50 391.25 385.00 385.75 -7.50 19,810 95,176 -626 Hover/Click
Jan21 200722 390.75 393.25 387.25 388.25 -7.50 2,698 40,927 +370 Hover/Click
Feb21 200722 393.50 395.50 390.25 390.50 -7.75 1,756 25,577 -305 Hover/Click
Mar21 200722 395.00 397.75 392.25 392.75 -7.75 3,423 26,635 +933 Hover/Click
Apr21 200722 399.75 399.75 394.75 394.75 -7.75 675 16,328 +211 Hover/Click
May21 200722 399.00 401.25 396.75 396.75 -7.50 386 13,894 +136 Hover/Click
Total Volume and Open Interest 199,931 877,387 -8,616  
Ethanol(CBOT)
Aug20 200722 1.084 1.190 1.084 1.190 +0.083 31 50 -14  
Sep20 200722 1.084 1.163 1.084 1.163 +0.083 37 34 +10  
Oct20 200722 1.163 1.163 1.163 1.163 +0.083        
Nov20 200722 1.164 1.164 1.164 1.164 +0.083 0 1 +0  
Dec20 200722 1.199 1.199 1.199 1.199 +0.083 0 1 +0  
Jan21 200722 1.195 1.195 1.195 1.195 +0.083        
Feb21 200722 1.195 1.195 1.195 1.195 +0.083        
Mar21 200722 1.195 1.195 1.195 1.195 +0.083        
Total Volume and Open Interest 68 86 -4  
WTI Crude Oil(ICE) Weekly Monthly
Sep20 200722 41.59 42.03 41.15 41.90 -0.02 23,133 67,532 -1,149 Hover/Click
Oct20 200722 41.69 42.16 41.33 42.04 -0.02 15,888 39,979 +804 Hover/Click
Nov20 200722 41.81 42.25 41.48 42.17 unch 12,440 23,151 +61 Hover/Click
Dec20 200722 41.95 42.38 41.62 42.28 +0.02 13,650 95,584 -153 Hover/Click
Jan21 200722 42.05 42.44 41.75 42.39 +0.05 3,061 11,097 -278 Hover/Click
Feb21 200722 42.15 42.51 41.89 42.51 +0.07 1,604 7,328 -3 Hover/Click
Mar21 200722 42.27 42.63 42.05 42.63 +0.08 798 10,184 -57 Hover/Click
Apr21 200722 42.74 42.74 42.74 42.74 +0.08 309 5,771 +137 Hover/Click
May21 200722 42.50 42.84 42.50 42.84 +0.07 71 5,246 +5 Hover/Click
Jun21 200722 42.63 42.94 42.58 42.94 +0.07 2,081 35,025 +143 Hover/Click
Jul21 200722 43.02 43.02 43.02 43.02 +0.06 74 5,737 +4 Hover/Click
Aug21 200722 43.09 43.09 43.09 43.09 +0.05 6 6,462 -2 Hover/Click
Sep21 200722 43.19 43.19 43.19 43.19 +0.06 37 6,442 +8 Hover/Click
Oct21 200722 43.27 43.27 43.27 43.27 +0.06 6 6,709 +0 Hover/Click
Nov21 200722 43.35 43.35 43.35 43.35 +0.06 0 6,232 +0 Hover/Click
Dec21 200722 43.18 43.51 43.16 43.43 +0.06 2,282 68,931 +292 Hover/Click
Total Volume and Open Interest 76,096 481,863 -10,852  
US Dollar Index(ICE) Weekly Monthly
Sep20 200722 95.090 95.375 94.775 94.930 -0.130 18,204 25,753 +1,172 Hover/Click
Dec20 200722 95.070 95.360 94.765 94.923 -0.128 54 789 +10 Hover/Click
Mar21 200722 95.000 95.000 94.800 94.832 -0.128 1 55 +1 Hover/Click
Total Volume and Open Interest 18,259 26,598 +1,183  
Australian Dollar(CME) Weekly Monthly
Sep20 200722 71.35 71.85 71.14 71.42 -0.04 65,531 104,188 +250 Hover/Click
Dec20 200722 71.38 71.84 71.16 71.43 -0.04 58 561 +6 Hover/Click
Mar21 200722 71.43 71.80 71.19 71.43 -0.04 2 25 +1 Hover/Click
Total Volume and Open Interest 65,733 105,245 +299  
British Pound(CME) Weekly Monthly
Sep20 200722 127.32 127.47 126.47 127.41 -0.21 86,895 177,279 +6,213 Hover/Click
Dec20 200722 127.46 127.51 126.54 127.46 -0.21 99 700 +27 Hover/Click
Mar21 200722 127.22 127.58 126.65 127.56 -0.21 0 201 +0 Hover/Click
Total Volume and Open Interest 87,563 179,585 +6,573  
Canadian Dollar(CME) Weekly Monthly
Sep20 200722 74.33 74.64 74.18 74.55 +0.12 44,591 118,876 +2,182 Hover/Click
Dec20 200722 74.41 74.63 74.19 74.56 +0.12 38 4,360 -18 Hover/Click
Mar21 200722 74.45 74.63 74.22 74.57 +0.11 4 286 +3 Hover/Click
Jun21 200722 74.56 74.57 74.33 74.56 +0.12 0 160 +0 Hover/Click
Total Volume and Open Interest 44,658 137,883 +2,163  
Japanese Yen(CME) Weekly Monthly
Sep20 200722 93.70 93.77 93.25 93.31 -0.41 72,726 137,834 +1,227 Hover/Click
Dec20 200722 93.74 93.88 93.39 93.42 -0.41 14 257 +0 Hover/Click
Mar21 200722 93.94 94.07 93.62 93.62 -0.41 31 168 +16 Hover/Click
Total Volume and Open Interest 72,803 139,268 +1,244  
Swiss Franc(CME) Weekly Monthly
Sep20 200722 107.40 107.84 107.10 107.72 +0.35 20,696 49,198 +2,023 Hover/Click
Dec20 200722 107.51 108.09 107.39 108.00 +0.35 2 128 +0 Hover/Click
Mar21 200722 108.33 108.33 107.85 108.33 +0.34 0 13 +0 Hover/Click
Total Volume and Open Interest 20,698 49,363 +2,023  
EuroFX(CME) Weekly Monthly
Sep20 200722 115.47 116.16 115.21 115.83 +0.38 201,493 611,143 +1,510 Hover/Click
Dec20 200722 115.69 116.38 115.43 116.05 +0.38 337 6,981 +75 Hover/Click
Mar21 200722 116.33 116.62 115.71 116.32 +0.39 38 910 +2 Hover/Click
Total Volume and Open Interest 204,291 623,079 +1,845  
Mexican Peso(CME) Weekly Monthly
Aug20 200722 446.00 448.75 444.75 445.50 -1.63 0 82 +0  
Sep20 200722 444.75 447.63 442.75 443.88 -1.63 38,050 123,724 -40 Hover/Click
Total Volume and Open Interest 38,070 124,335 -60  
Brazilian Real(CME) Weekly Monthly
Aug20 200722 193.40 196.60 192.15 196.00 +2.60 16,928 25,838 +1,444  
Sep20 200722 193.30 196.40 192.00 195.80 +2.60 126 990 -64 Hover/Click
Oct20 200722 192.90 195.90 191.95 195.60 +2.70 0 3 +0  
Nov20 200722 195.40 195.65 191.85 195.40 +2.70        
Total Volume and Open Interest 17,054 26,852 +1,380  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200722 180~110 181~000 180~080 180~200 +0~110 179,104 1,057,304 +2,482 Hover/Click
Dec20 200722 178~180 179~100 178~180 179~000 +0~120 0 11 +0 Hover/Click
Mar21 200722 179~000 179~000 179~000 179~000 +0~120       Hover/Click
Total Volume and Open Interest 179,104 1,057,315 +2,482  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200722 139~175 139~215 139~155 139~180 +0~015 531,156 3,412,494 +2,803 Hover/Click
Dec20 200722 139~145 139~180 139~135 139~155 +0~020 701 3,437 +537 Hover/Click
Mar21 200722 139~155 139~155 139~155 139~155 +0~020       Hover/Click
Total Volume and Open Interest 531,857 3,415,931 +3,340  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200722 125~270 125~276 125~246 125~260 -0~002 341,027 3,480,139 -3,485 Hover/Click
Dec20 200722 125~314 125~314 125~290 125~300 unch 860 6,331 +856 Hover/Click
Mar21 200722 125~300 125~300 125~300 125~300 unch       Hover/Click
Total Volume and Open Interest 341,887 3,486,470 -2,629  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200722 110~136 110~140 110~131 110~133 -0~003 130,871 2,108,907 -9,496 Hover/Click
Dec20 200722 110~135 110~135 110~135 110~135 -0~002 0 1 +0 Hover/Click
Mar21 200722 110~135 110~135 110~135 110~135 -0~002       Hover/Click
Total Volume and Open Interest 130,871 2,108,908 -9,496  
Eurodollars(CME) Weekly Monthly
Sep20 200722 99.750 99.750 99.745 99.745 -0.005 53,331 1,519,623 -5,091  
Dec20 200722 99.705 99.715 99.705 99.705 -0.005 47,752 1,064,647 +6,389  
Mar21 200722 99.805 99.805 99.795 99.800 unch 35,579 955,224 +2,501  
Jun21 200722 99.825 99.830 99.815 99.825 +0.005 28,652 903,681 -8  
Sep21 200722 99.825 99.830 99.820 99.825 unch 28,015 751,299 -1,225  
Dec21 200722 99.805 99.815 99.800 99.805 unch 30,864 701,816 +3,735  
Mar22 200722 99.830 99.835 99.820 99.825 unch 30,706 628,049 +3,306  
Jun22 200722 99.810 99.815 99.800 99.810 +0.005 23,440 553,809 -1,899  
Sep22 200722 99.790 99.800 99.780 99.790 +0.005 27,332 377,409 -4,208  
Dec22 200722 99.755 99.760 99.745 99.755 +0.005 38,240 318,633 +3,609  
Mar23 200722 99.740 99.750 99.730 99.740 +0.005 20,652 413,379 -251  
Jun23 200722 99.700 99.715 99.695 99.705 +0.010 17,732 196,783 -519  
Sep23 200722 99.665 99.680 99.660 99.670 +0.010 22,229 216,696 -2,068  
Dec23 200722 99.615 99.635 99.610 99.625 +0.015 14,894 188,492 +3,992  
Mar24 200722 99.585 99.600 99.580 99.595 +0.015 10,099 129,869 -245  
Jun24 200722 99.540 99.560 99.535 99.550 +0.015 11,200 100,074 +1,409  
Sep24 200722 99.495 99.510 99.490 99.500 +0.015 7,946 100,363 -337  
Dec24 200722 99.435 99.450 99.430 99.440 +0.015 16,066 116,866 +5,403  
Total Volume and Open Interest 516,610 9,617,229 +10,670  
Ultra T-Bond(CBOT)
Sep20 200722 222~22 224~10 222~17 223~20 +1~01 81,950 1,037,718 +312  
Dec20 200722 227~09 227~09 227~09 227~09 +1~01 0 2 +0  
Mar21 200722 227~09 227~09 227~09 227~09 +1~01        
Total Volume and Open Interest 81,950 1,037,720 +312  
Ultra 10-Yr T-Note(CBOT)
Sep20 200722 158~085 158~175 158~060 158~115 +0~050 82,990 983,609 -1,353  
Dec20 200722 160~205 160~210 160~205 160~205 +0~050 0 91 +0  
Mar21 200722 160~205 160~205 160~205 160~205 +0~050        
Total Volume and Open Interest 82,990 983,700 -1,353  
30 Day Federal Funds(CBOT)
Jul20 200722 99.910 99.910 99.908 99.908 unch 11,560 201,282 +2,390  
Aug20 200722 99.915 99.920 99.915 99.915 unch 4,455 178,252 -1,016  
Sep20 200722 99.925 99.930 99.920 99.925 unch 956 107,017 -182  
Oct20 200722 99.940 99.940 99.935 99.940 unch 1,590 240,993 -236  
Nov20 200722 99.950 99.950 99.945 99.945 unch 5,146 163,315 +120  
Dec20 200722 99.955 99.960 99.955 99.955 unch 1,545 116,381 -702  
Total Volume and Open Interest 43,858 1,692,044 +1,454  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep20 200722 152.44 152.52 152.39 152.43 -0.05 732 14,573 +84 Hover/Click
Dec20 200722 152.43 152.43 152.43 152.43 -0.05       Hover/Click
Mar21 200722 152.43 152.43 152.43 152.43 -0.05       Hover/Click
Total Volume and Open Interest 732 14,573 +84  
Euro-Buxl(EUREX)
Sep20 200722 220.28 222.58 219.98 222.50 +1.96 36,841 209,524 +241  
Dec20 200722 219.30 221.00 219.26 221.00 +1.96        
Mar21 200722 220.20 220.20 220.20 220.20 +1.96        
Total Volume and Open Interest 36,841 209,524 +241  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200722 176.37 176.95 176.20 176.93 +0.56 465,199 1,225,865 +49,758 Hover/Click
Dec20 200722 173.87 174.09 173.87 174.09 +0.55 2 354 -1 Hover/Click
Mar21 200722 176.68 176.68 176.68 176.68 +0.56       Hover/Click
Total Volume and Open Interest 465,201 1,226,219 +49,757  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200722 134.83 135.04 134.77 135.03 +0.21 279,876 1,010,360 +17,259 Hover/Click
Dec20 200722 135.23 135.23 135.23 135.23 +0.41       Hover/Click
Mar21 200722 137.83 137.83 137.83 137.83 +0.21       Hover/Click
Total Volume and Open Interest 279,876 1,010,360 +17,259  
Euro-Schatz(EUREX)
Sep20 200722 112.07 112.12 112.06 112.11 +0.05 192,989 1,511,653 +21,738  
Dec20 200722 112.21 112.21 112.21 112.21 +0.05 0 51 +0  
Mar21 200722 113.71 113.71 113.71 113.71 +0.05        
Total Volume and Open Interest 192,989 1,511,704 +21,738  
3-Mth Euribor(EUREX)
Sep20 200722 100.450 100.450 100.450 100.450 unch 50 983 -55  
Dec20 200722 100.455 100.455 100.455 100.455 +0.005 0 267 +0  
Mar21 200722 100.475 100.475 100.475 100.475 +0.005 0 648 -41  
Total Volume and Open Interest 60 3,701 -103  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200722 137~31 138~09 137~30 138~09 +0~08 105,133 516,250 +751 Hover/Click
Dec20 200722 137~09 137~09 137~09 137~09 +0~08       Hover/Click
Total Volume and Open Interest 105,133 516,250 +751  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200722 99.90 99.90 99.90 99.90 +0.00 38,747 512,607 -7,436  
Dec20 200722 99.92 99.93 99.92 99.93 +0.01 32,815 509,569 +8,803  
Mar21 200722 99.96 99.97 99.96 99.97 +0.01 21,425 536,315 -3,215  
Jun21 200722 100.00 100.00 99.99 100.00 +0.00 17,585 477,670 +2,881  
Sep21 200722 100.02 100.03 100.01 100.03 +0.01 22,658 395,514 +323  
Dec21 200722 100.02 100.03 100.01 100.02 +0.01 12,752 316,346 -777  
Total Volume and Open Interest 216,828 3,752,961 -5,075  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200722 100.450 100.455 100.445 100.450 unch 36,785 490,989 +1,951  
Dec20 200722 100.450 100.460 100.450 100.455 unch 40,402 409,455 +2,427  
Mar21 200722 100.465 100.480 100.465 100.475 +0.005 31,521 301,777 -991  
Total Volume and Open Interest 469,483 3,408,452 +15,453  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200722 99.88 99.89 99.88 99.89 unch 7,811 124,902 -3,555  
Dec20 200722 99.85 99.86 99.84 99.85 -0.01 5,023 170,974 -1,930  
Mar21 200722 99.84 99.85 99.83 99.84 -0.01 10,589 142,091 +7,065  
Jun21 200722 99.83 99.83 99.82 99.83 unch 11,652 114,311 -7,392  
Sep21 200722 99.82 99.82 99.80 99.81 -0.01 3,171 78,961 -2,757  
Dec21 200722 99.79 99.80 99.78 99.79 -0.01 352 65,347 -209  
Mar22 200722 99.79 99.79 99.78 99.78 -0.01 558 60,315 -303  
Jun22 200722 99.77 99.77 99.76 99.77 unch 1,057 24,215 -49  
Sep22 200722 99.74 99.74 99.73 99.73 -0.02 68 790 +65  
Dec22 200722 99.72 99.72 99.72 99.72 +0.01 0 401 -66  
Total Volume and Open Interest 40,281 783,399 -9,131  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200722 99.12 99.13 99.09 99.10 -0.02 116,183 1,286,141 +3,978  
Dec20 200722 99.07 99.07 99.07 99.07 -0.05 0 600 +0  
Total Volume and Open Interest 116,183 1,286,741 +3,978  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200722 99.69 99.69 99.68 99.69 -0.00 75,584 1,234,174 +2,663  
Dec20 200722 99.68 99.68 99.68 99.68 unch        
Total Volume and Open Interest 75,584 1,234,174 +2,663  
Gold(CMX) Weekly Monthly
Aug20 200722 1842.8 1871.8 1842.1 1865.1 +21.2 177,739 283,344 -5,435 Hover/Click
Oct20 200722 1852.4 1883.3 1852.4 1876.7 +22.9 4,491 40,702 +617 Hover/Click
Dec20 200722 1867.8 1899.0 1867.8 1892.6 +23.0 19,194 216,751 +9,581 Hover/Click
Feb21 200722 1879.0 1908.6 1878.4 1902.1 +23.5 1,594 25,827 +140 Hover/Click
Apr21 200722 1885.7 1915.6 1885.4 1909.9 +24.9 237 7,148 -72 Hover/Click
Jun21 200722 1890.4 1921.0 1890.4 1915.4 +26.4 326 6,843 -94 Hover/Click
Aug21 200722 1909.5 1924.4 1906.4 1919.0 +27.1 31 2,995 -2 Hover/Click
Oct21 200722 1911.7 1927.7 1911.7 1922.1 +27.6 12 2,164 +0 Hover/Click
Dec21 200722 1914.5 1931.3 1913.0 1925.0 +27.7 149 5,511 +0 Hover/Click
Feb22 200722 1926.6 1928.0 1926.6 1926.6 +27.7 0 1 +0 Hover/Click
Apr22 200722 1928.5 1928.5 1928.5 1928.5 +27.7       Hover/Click
Jun22 200722 1934.1 1934.1 1934.1 1934.1 +27.7 0 64 +0 Hover/Click
Total Volume and Open Interest 204,186 592,122 +4,878  
Silver(CMX) Weekly Monthly
Jul20 200722 2265.0 2330.5 2189.5 2308.3 +158.6 10 1,487 -107 Hover/Click
Sep20 200722 2170.0 2342.0 2168.0 2314.4 +158.7 80,321 143,506 +3,253 Hover/Click
Dec20 200722 2190.0 2363.0 2188.0 2336.4 +160.8 3,946 31,267 +1,129 Hover/Click
Mar21 200722 2256.0 2375.0 2225.0 2358.3 +164.5 290 4,372 +70 Hover/Click
May21 200722 2281.0 2389.5 2241.0 2370.8 +164.5 86 1,095 +1 Hover/Click
Jul21 200722 2332.5 2397.0 2313.0 2385.5 +166.3 71 1,142 -3 Hover/Click
Sep21 200722 2290.0 2393.5 2290.0 2393.5 +166.4 3 159 +0 Hover/Click
Total Volume and Open Interest 84,906 184,301 +4,338  
Platinum(NYMEX) Weekly Monthly
Jul20 200722 920.0 949.3 900.5 949.3 +37.9 8 309 +1 Hover/Click
Oct20 200722 918.3 962.2 907.2 957.4 +38.5 8,393 44,478 +593 Hover/Click
Jan21 200722 925.0 967.6 913.0 961.1 +38.2 56 3,115 -18 Hover/Click
Apr21 200722 931.9 964.6 927.3 964.6 +38.7 0 201 +0 Hover/Click
Total Volume and Open Interest 8,460 48,119 +579  
Palladium(NYMEX) Weekly Monthly
Sep20 200722 2202.90 2237.20 2170.00 2229.00 +40.80 1,619 8,007 +309 Hover/Click
Dec20 200722 2206.80 2225.00 2167.00 2220.50 +41.20 45 897 +25 Hover/Click
Mar21 200722 2182.00 2213.30 2182.00 2213.30 +37.30       Hover/Click
Total Volume and Open Interest 1,664 8,904 +334  
Copper(CMX) Weekly Monthly
Jul20 200722 295.15 295.15 288.15 290.85 -3.25 596 2,019 +94 Hover/Click
Sep20 200722 296.35 298.20 289.15 292.45 -3.35 59,308 117,656 +2,285 Hover/Click
Dec20 200722 297.95 299.80 290.90 294.20 -3.30 9,987 52,234 +1,073 Hover/Click
Mar21 200722 299.00 300.40 292.05 295.15 -3.35 3,321 34,215 +18 Hover/Click
May21 200722 300.00 300.95 293.05 295.50 -3.40 1,736 8,162 +700 Hover/Click
Total Volume and Open Interest 75,495 226,634 +4,316  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200722 26727 26928 26526 26884 +158 168,308 78,704 +241 Hover/Click
Dec20 200722 26695 26796 26409 26763 +160 26 254 -1 Hover/Click
Mar21 200722 26782 26782 26507 26782 +170 0 4 +0 Hover/Click
Jun21 200722 26699 26699 26699 26699 +170       Hover/Click
Total Volume and Open Interest 168,334 78,962 +240  
S & P 500(CME) Weekly Monthly
Sep20 200722 3265.50 3269.00 3228.00 3265.50 +14.25 1,048 14,570 +153  
Dec20 200722 3254.75 3254.75 3254.75 3254.75 +14.25        
Mar21 200722 3248.75 3248.75 3248.75 3248.75 +14.25        
Jun21 200722 3234.75 3234.75 3234.75 3234.75 +9.00        
Total Volume and Open Interest 1,048 14,644 +153  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200722 3249.25 3271.75 3227.25 3265.50 +14.25 1,401,168 2,596,046 -1,852 Hover/Click
Dec20 200722 3239.75 3261.75 3217.00 3254.75 +14.25 1,038 48,251 +35 Hover/Click
Mar21 200722 3248.75 3251.75 3211.50 3248.75 +14.25 7 1,618 +0 Hover/Click
Jun21 200722 3234.75 3234.75 3217.75 3234.75 +9.00 4 23 +0 Hover/Click
Total Volume and Open Interest 1,402,217 2,645,939 -1,817  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200722 10850.75 10916.25 10761.25 10804.25 -46.75 496,402 233,329 -2,350 Hover/Click
Dec20 200722 10833.00 10899.25 10747.25 10788.75 -46.50 424 1,279 +14 Hover/Click
Mar21 200722 10794.50 10885.00 10760.25 10794.50 -45.75 0 8 +0 Hover/Click
Total Volume and Open Interest 496,826 234,616 -2,336  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200722 1844.10 1869.50 1826.00 1858.70 +13.60 9,872 59,810 -478 Hover/Click
Dec20 200722 1858.20 1858.40 1826.60 1858.20 +13.60 0 3 +0 Hover/Click
Mar21 200722 1860.80 1860.80 1860.80 1860.80 +13.60       Hover/Click
Total Volume and Open Interest 9,872 59,813 -478  
Volatility Index(CBOE)
Jul20 200722 24.85 25.90 24.35 25.45 +0.67 40,320 39,160 -4,713  
Aug20 200722 28.00 28.65 27.21 27.25 -0.58 60,613 158,664 +7,138  
Sep20 200722 29.50 30.05 28.97 29.13 -0.20 20,328 28,205 -1,029  
Oct20 200722 31.58 32.20 31.20 31.25 -0.23 10,259 26,700 +1,266  
Total Volume and Open Interest 146,645 292,708 +5,505  
S & P 600(CME)
Sep20 200722 860.80 860.80 860.80 860.80 +1.10 0 368 +0  
Dec20 200722 861.30 861.30 861.30 861.30 +1.10        
Total Volume and Open Interest 0 368 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200722 1484.40 1494.30 1465.10 1490.20 +4.60 141,513 506,802 +1,311 Hover/Click
Dec20 200722 1471.00 1489.50 1463.60 1487.00 +4.50 48 502 +21 Hover/Click
Mar21 200722 1483.30 1483.30 1483.30 1483.30 +4.90       Hover/Click
Total Volume and Open Interest 141,561 507,304 +1,332  
Nikkei 225(CME)
Sep20 200722 22755 22860 22655 22785 +40 4,596 12,991 +223  
Dec20 200722 22665 22735 22665 22665 +40 0 4 +0  
Total Volume and Open Interest 4,596 12,995 +223  
Nikkei 225(SGX) Weekly Monthly
Sep20 200722 22850 22930 22700 22740 -110 57,261 92,124 +329  
Dec20 200722 22645 22645 22600 22600 -115 9 15,707 +7  
Mar21 200722 22560 22560 22560 22560 -115 0 978 +0  
Total Volume and Open Interest 57,270 141,678 +336  
Nikkei 225 Mini(JPX)
Sep20 200722 22760 22835 22705 22750 -90 704,762 440,196 -3,979  
Dec20 200721 22460 22755 22445 22700 +190 6,570 12,598 +606  
Mar21 200721 22405 22690 22405 22630 +190 166 2,146 +5  
Total Volume and Open Interest 858,907 489,702 +19,313  
Nikkei 225(JPX)
Sep20 200722 22760 22830 22700 22750 -90 48,388 265,059 -2,593  
Dec20 200722 22620 22670 22570 22590 -110 391 74,629 +173  
Mar21 200722 22570 22570 22540 22540 -90 22 6,553 +722  
Total Volume and Open Interest 48,801 423,597 -1,698  
Nikkei 225(CME) Yen
Sep20 200722 22725 22830 22625 22755 +35 20,688 36,532 +876  
Dec20 200722 22605 22660 22490 22605 +35 0 74 +0  
Mar21 200722 22515 22515 22515 22515 +35        
Total Volume and Open Interest 20,688 36,606 +876  
Nikkei 225(CME) e-Mini Yen
Sep20 200722 22760 22760 22760 22760 +40        
Dec20 200722 22610 22610 22610 22610 +40        
Mar21 200722 22520 22520 22520 22520 +40        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug20 200722 5078.5 5096.5 5022.5 5033.0 -67.0 98,524 235,015 +1,958  
Sep20 200722 5075.0 5077.0 5021.0 5029.5 -67.0 38 8,876 -39  
Oct20 200722 5021.0 5021.0 5021.0 5021.0 -67.0        
Dec20 200722 5008.0 5008.0 5008.0 5008.0 -67.0 0 59,620 +0  
Mar21 200722 4997.5 4997.5 4997.5 4997.5 -66.0        
Jun21 200722 4912.0 4912.0 4912.0 4912.0 -64.0        
Total Volume and Open Interest 98,562 318,017 +1,919  
Hang Seng Index(HKFE) Weekly Monthly
Jul20 200722 25628 25788 24991 25105 -504 172,161 110,596 +2,118  
Aug20 200722 25600 25742 24966 25071 -512 2,180 3,749 -11  
Sep20 200722 25529 25612 24875 24952 -518 730 9,068 -88  
Total Volume and Open Interest 175,359 131,229 +2,150  
DAX(EUREX) Weekly Monthly
Sep20 200722 13107.0 13191.5 13053.0 13088.5 -70.5 87,815 88,105 +6,810  
Dec20 200722 13096.5 13135.0 13054.0 13069.0 -70.5 36 640 -9  
Mar21 200722 13058.5 13058.5 13058.5 13058.5 -70.5 0 20 +0  
Total Volume and Open Interest 87,851 88,765 +6,801  
Mini-DAX(EUREX)
Sep20 200722 13120.0 13191.0 13053.0 13088.5 -70.5 50,853 13,094 +1,334  
Dec20 200722 13081.0 13115.0 13034.0 13069.0 -70.5 16 123 +1  
Mar21 200722 13058.5 13058.5 13058.5 13058.5 -70.5 1 3 +1  
Total Volume and Open Interest 50,870 13,220 +1,336  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200722 3386 3402 3353 3362 -36 757,742 3,460,090 +55,599  
Dec20 200722 3387 3387 3345 3349 -35 33 467,739 +2  
Mar21 200722 3337 3337 3337 3337 -35 0 6,260 +0  
Total Volume and Open Interest 757,775 3,981,179 +55,601  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200722 10379 10473 10355 10403 -15 26,436 158,144 -2,057  
Dec20 200722 10370 10370 10370 10370 -15 4 373 +1  
Mar21 200722 10268 10268 10268 10268 -15 0 27 +0  
Total Volume and Open Interest 26,440 158,544 -2,056  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200722 6217.00 6241.50 6161.50 6175.00 -57.50 77,237 718,697 -4,155  
Dec20 200722 6144.50 6144.50 6144.50 6144.50 -58.00 5 5,093 +0  
Mar21 200722 6110.00 6110.00 6110.00 6110.00 -58.50 5 47 +5  
Total Volume and Open Interest 77,251 723,892 -4,150  
SPI 200(SFE) Weekly Monthly
Sep20 200722 6137.0 6144.0 6020.0 6041.0 -97.0 27,656 326,608 +1,306  
Dec20 200722 6058.0 6058.0 6029.0 6029.0 -97.0 0 2,399 +0  
Mar21 200722 5962.0 5962.0 5962.0 5962.0 -97.0 0 1,681 +0  
Total Volume and Open Interest 27,656 330,732 +1,306  
FTSE MIB(ISE)
Sep20 200722 20615.00 20780.00 20490.00 20567.00 -129.00 20,756 64,853 +3,374  
Dec20 200722 20420.00 20530.00 20400.00 20455.00 -129.00 20 1,090 +18  
Mar21 200722 20280.00 20280.00 20280.00 20280.00 -134.00        
Total Volume and Open Interest 20,776 65,943 +3,392  
KOSPI 200(KFE)
Sep20 200722 295.05 296.20 293.55 294.30 -0.75 191,237 292,406 +522  
Dec20 200722 294.25 295.50 293.00 293.65 -0.85 172 37,575 +19  
Mar21 200722 287.50 287.50 287.50 287.50 unch 1 2,966 +0  
Total Volume and Open Interest 191,414 363,195 +541  
GSCI(CME) Weekly Monthly
Aug20 200722 341.85 344.25 340.75 343.50 +0.95 51 5,614 -2  
Sep20 200722 345.30 345.30 343.35 345.30 +0.95        
Oct20 200722 348.35 348.35 348.35 348.35 +7.05        
Total Volume and Open Interest 51 5,614 -2  
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

As soybean planting gets underway, there will be plenty of price movement. What kind of trading opportunities do soybeans and its products, soymeal and soyoil, normally offer now and throughout the year?
MRCI's newly released 2023 Historical Soy Complex special report illustrates seasonal patterns and historically reliable trading strategies!