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 Mon July 04, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul22 220701 1675.00 1683.25 1622.00 1626.00 -49.00 35,558 12,916 -15,198 Hover/Click
Aug22 220701 1563.75 1573.25 1505.25 1509.75 -50.75 42,356 68,085 +4,455 Hover/Click
Sep22 220701 1479.50 1488.50 1412.50 1416.75 -58.75 8,620 21,836 +94 Hover/Click
Nov22 220701 1462.25 1470.75 1391.25 1395.25 -62.75 69,894 355,515 -1,604 Hover/Click
Jan23 220701 1467.25 1475.25 1396.25 1400.75 -61.50 6,969 50,132 -118 Hover/Click
Mar23 220701 1460.25 1464.75 1391.75 1396.25 -57.25 4,492 53,620 -349 Hover/Click
May23 220701 1456.00 1462.50 1391.50 1396.00 -54.50 2,622 31,806 +87 Hover/Click
Jul23 220701 1453.00 1457.25 1388.00 1392.75 -52.50 2,184 30,035 +131 Hover/Click
Aug23 220701 1370.75 1370.75 1370.75 1370.75 -47.50 34 451 +15 Hover/Click
Sep23 220701 1347.50 1358.75 1317.25 1324.50 -41.50 46 775 -3 Hover/Click
Nov23 220701 1345.25 1345.25 1290.75 1299.00 -37.50 771 13,460 +182 Hover/Click
Jan24 220701 1302.00 1302.00 1294.00 1301.75 -37.25 3 722 +0 Hover/Click
Mar24 220701 1296.50 1296.50 1285.25 1292.25 -36.50 0 107 +0 Hover/Click
May24 220701 1288.00 1288.00 1281.50 1288.00 -36.50 0 710 +0 Hover/Click
Total Volume and Open Interest 173,768 641,071 -12,266  
Soybean Meal(CBOT) Weekly Monthly
Jul22 220701 470.00 470.10 455.00 459.70 -10.20 12,796 4,907 -8,012 Hover/Click
Aug22 220701 435.50 436.90 420.10 422.10 -13.40 31,128 63,552 +88 Hover/Click
Sep22 220701 416.30 417.70 398.90 401.20 -14.90 12,384 42,145 +2,026 Hover/Click
Oct22 220701 406.20 407.00 387.30 388.70 -17.00 9,768 32,498 +1,029 Hover/Click
Dec22 220701 407.10 408.10 388.00 389.20 -17.50 40,107 175,729 +2,331 Hover/Click
Jan23 220701 406.40 407.30 387.50 388.70 -17.20 4,945 24,765 +415 Hover/Click
Mar23 220701 402.60 402.60 383.80 385.60 -15.70 3,450 21,420 +30 Hover/Click
May23 220701 398.10 399.40 381.40 383.00 -15.30 1,212 9,736 -195 Hover/Click
Jul23 220701 396.90 396.90 380.10 381.80 -14.70 1,193 7,563 +298 Hover/Click
Aug23 220701 386.60 388.50 374.90 376.50 -13.00 248 1,340 +11 Hover/Click
Total Volume and Open Interest 117,805 389,551 -1,981  
Soybean Oil(CBOT) Weekly Monthly
Jul22 220701 69.63 69.67 65.68 65.68 -4.25 11,420 1,064 -6,002 Hover/Click
Aug22 220701 67.00 67.01 63.98 64.43 -2.58 32,880 65,475 +1,331 Hover/Click
Sep22 220701 65.76 65.76 62.96 63.35 -2.33 7,500 35,337 +726 Hover/Click
Oct22 220701 64.92 64.92 62.26 62.63 -2.18 9,707 27,109 +199 Hover/Click
Dec22 220701 64.46 64.60 62.01 62.38 -2.08 35,441 145,093 -1,228 Hover/Click
Jan23 220701 64.26 64.36 61.87 62.23 -2.00 5,134 26,790 +289 Hover/Click
Mar23 220701 64.00 64.03 61.65 62.02 -1.88 3,318 25,262 +661 Hover/Click
May23 220701 63.47 63.70 61.39 61.80 -1.74 1,440 14,140 +18 Hover/Click
Jul23 220701 62.84 63.23 61.06 61.44 -1.64 1,360 9,242 +285 Hover/Click
Aug23 220701 62.00 62.15 60.66 60.97 -1.53 253 708 -6 Hover/Click
Total Volume and Open Interest 108,943 359,521 -3,755  
Canola(WCE) Weekly Monthly
Jul22 220704 881.8 881.8 881.8 881.8 -31.2 186 353 -169 Hover/Click
Nov22 220704 864.4 864.4 827.6 846.8 -31.7 10,465 85,580 -561 Hover/Click
Jan23 220704 875.7 875.7 835.6 853.8 -32.7 4,354 24,202 -4 Hover/Click
Mar23 220704 860.5 867.0 842.3 860.6 -33.8 1,983 8,581 +659 Hover/Click
May23 220704 867.5 867.8 851.3 866.3 -35.4 762 5,832 +102 Hover/Click
Total Volume and Open Interest 18,400 129,164 +498  
Corn(CBOT) Weekly Monthly
Jul22 220701 748.00 760.00 743.75 754.50 +10.75 63,702 19,485 -32,432 Hover/Click
Sep22 220701 633.75 636.75 616.50 619.75 -9.00 103,707 454,390 -6,951 Hover/Click
Dec22 220701 625.00 627.00 604.25 607.50 -12.25 93,343 538,787 +2,208 Hover/Click
Mar23 220701 631.75 633.00 610.75 613.75 -12.50 18,845 109,113 -499 Hover/Click
May23 220701 633.25 636.25 614.50 617.75 -12.00 7,751 49,216 -614 Hover/Click
Jul23 220701 632.75 634.25 613.25 616.50 -11.00 7,626 63,058 +912 Hover/Click
Sep23 220701 602.00 603.00 585.25 587.75 -9.50 2,146 9,242 +1,190 Hover/Click
Dec23 220701 586.00 590.50 575.00 576.75 -7.25 4,470 53,714 +1,799 Hover/Click
Mar24 220701 593.00 597.00 582.25 583.75 -7.00 627 2,731 +437 Hover/Click
May24 220701 597.75 598.00 585.00 586.25 -7.00 16 291 +0 Hover/Click
Total Volume and Open Interest 302,313 1,304,147 -33,907  
Wheat(CBOT) Weekly Monthly
Jul22 220701 876.00 878.00 831.25 831.25 -37.50 12,305 3,682 -4,983 Hover/Click
Sep22 220701 890.00 896.25 840.50 846.00 -38.00 50,777 147,220 +3,843 Hover/Click
Dec22 220701 905.75 912.75 857.25 862.50 -38.00 23,806 72,863 +43 Hover/Click
Mar23 220701 917.00 922.00 870.50 875.50 -35.50 6,027 24,439 +547 Hover/Click
May23 220701 922.25 927.75 877.75 883.25 -32.50 2,340 5,094 +392 Hover/Click
Jul23 220701 908.50 913.25 868.50 875.00 -26.75 2,180 24,230 +107 Hover/Click
Total Volume and Open Interest 98,388 290,994 -47  
Wheat(KCBT) Weekly Monthly
Jul22 220701 950.50 955.25 907.50 911.00 -37.75 6,629 1,899 -3,730 Hover/Click
Sep22 220701 956.00 961.75 906.00 913.50 -38.25 19,019 80,635 +483 Hover/Click
Dec22 220701 965.75 969.50 913.75 921.50 -39.25 9,038 43,086 -434 Hover/Click
Mar23 220701 971.75 975.25 921.25 927.50 -39.25 2,662 14,284 +641 Hover/Click
May23 220701 967.25 969.75 918.50 926.75 -35.75 554 3,724 +20 Hover/Click
Jul23 220701 932.00 937.25 897.50 908.00 -24.00 352 6,566 +63 Hover/Click
Sep23 220701 917.25 919.00 883.25 895.25 -19.50 50 1,814 -1 Hover/Click
Total Volume and Open Interest 38,353 152,999 -2,954  
Wheat(MGE) Weekly Monthly
Jul22 220701 958.00 958.00 931.00 941.00 -46.75 2,996 458 -2,208 Hover/Click
Sep22 220701 988.00 998.25 946.00 948.00 -42.00 9,000 32,879 +919 Hover/Click
Dec22 220701 1005.50 1011.25 961.00 962.25 -41.00 3,642 23,515 +491 Hover/Click
Mar23 220701 1020.25 1024.25 975.00 976.00 -41.25 1,490 5,109 +79 Hover/Click
May23 220701 1026.25 1031.00 982.50 985.50 -39.25 617 845 +187 Hover/Click
Jul23 220701 1027.00 1029.00 987.25 990.75 -38.75 176 393 +76 Hover/Click
Total Volume and Open Interest 17,957 64,202 -440  
Oats(CBOT) Weekly Monthly
Jul22 220701 677.00 677.00 650.25 650.25 -11.00 247 57 -223 Hover/Click
Sep22 220701 511.25 516.50 500.50 505.00 -10.50 137 1,064 -30 Hover/Click
Dec22 220701 503.00 503.00 485.50 488.00 -14.00 133 1,104 +9 Hover/Click
Mar23 220701 487.25 487.25 478.00 480.50 -14.25 23 199 +16 Hover/Click
Total Volume and Open Interest 540 2,447 -228  
Rough Rice(CBOT) Weekly Monthly
Jul22 220701 16.44 16.44 16.12 16.12 -0.30 270 403 -240 Hover/Click
Sep22 220701 16.70 16.81 16.38 16.42 -0.33 629 7,990 +199 Hover/Click
Nov22 220701 16.80 16.80 16.66 16.66 -0.28 2 282 -1 Hover/Click
Jan23 220701 16.80 16.80 16.80 16.80 -0.30 0 46 +0 Hover/Click
Total Volume and Open Interest 901 8,748 -42  
Live Cattle(CME) Weekly Monthly
Aug22 220701 132.700 135.650 132.700 134.600 +2.025 24,227 117,473 -459 Hover/Click
Oct22 220701 138.935 140.935 138.800 139.985 +1.200 12,154 83,153 +3,313 Hover/Click
Dec22 220701 144.900 146.450 144.880 145.785 +0.905 4,594 43,509 +39 Hover/Click
Feb23 220701 150.000 151.185 149.735 150.735 +0.835 2,633 20,979 +233 Hover/Click
Apr23 220701 152.900 154.235 152.900 153.900 +0.865 1,181 12,454 +121 Hover/Click
Jun23 220701 148.250 149.150 148.130 148.735 +0.585 309 4,004 +77 Hover/Click
Total Volume and Open Interest 45,497 283,299 +3,140  
Feeder Cattle(CME) Weekly Monthly
Aug22 220701 173.600 175.580 173.550 174.500 +0.900 6,846 22,750 +556 Hover/Click
Sep22 220701 176.150 178.550 176.150 177.650 +1.415 2,755 7,868 +26 Hover/Click
Oct22 220701 178.600 181.235 178.435 180.450 +1.765 1,510 5,009 -158 Hover/Click
Nov22 220701 180.650 183.235 180.650 182.500 +1.800 999 3,764 +124 Hover/Click
Jan23 220701 181.580 183.830 181.580 182.935 +1.585 425 2,456 +84 Hover/Click
Mar23 220701 182.500 184.880 182.500 184.000 +1.600 139 593 +28 Hover/Click
Apr23 220701 184.650 186.450 184.650 185.900 +1.770 57 270 +7 Hover/Click
Total Volume and Open Interest 12,748 42,847 +672  
Lean Hogs(CME) Weekly Monthly
Jul22 220701 109.800 110.280 109.050 109.600 +0.470 4,984 14,792 -770 Hover/Click
Aug22 220701 102.300 104.230 102.300 102.980 +0.880 15,126 57,475 -669 Hover/Click
Oct22 220701 88.600 89.930 88.600 88.930 +0.250 8,138 50,185 +694 Hover/Click
Dec22 220701 82.880 83.680 82.600 82.980 +0.100 5,226 37,460 +101 Hover/Click
Feb23 220701 87.780 88.300 87.080 87.550 -0.230 2,895 14,416 +85 Hover/Click
Apr23 220701 92.000 92.000 90.750 91.350 -0.530 1,795 7,987 +244 Hover/Click
May23 220701 94.930 94.930 94.500 94.580 -1.250 13 153 +9  
Jun23 220701 100.250 100.280 99.200 99.500 -0.750 348 2,733 +39 Hover/Click
Total Volume and Open Interest 38,551 186,082 -254  
Class III Milk(CME) Weekly Monthly
Jul22 220701 22.67 22.67 22.11 22.42 -0.11 805 4,909 -101 Hover/Click
Aug22 220701 22.75 22.75 22.24 22.42 -0.40 524 4,628 +31 Hover/Click
Sep22 220701 22.95 22.95 22.55 22.70 -0.28 343 3,763 -15 Hover/Click
Oct22 220701 22.94 23.01 22.79 23.01 -0.10 9 2,993 +5 Hover/Click
Nov22 220701 22.93 23.00 22.68 22.90 -0.10 20 2,907 +8 Hover/Click
Dec22 220701 22.50 22.66 22.25 22.62 +0.03 16 2,717 +8 Hover/Click
Jan23 220701 21.74 21.75 21.65 21.68 -0.33 5 1,375 +2 Hover/Click
Feb23 220701 21.26 21.30 21.26 21.28 -0.32 16 964 +12 Hover/Click
Mar23 220701 21.00 21.00 20.82 20.82 -0.38 10 1,029 +5 Hover/Click
Apr23 220701 20.80 20.80 20.64 20.78 -0.12 14 729 +3 Hover/Click
May23 220701 20.47 20.47 20.41 20.47 -0.31 19 710 +14 Hover/Click
Jun23 220701 20.08 20.20 20.08 20.20 -0.20 6 574 +6 Hover/Click
Jul23 220701 19.99 20.04 19.99 20.03 -0.26 0 256 +0 Hover/Click
Total Volume and Open Interest 1,789 28,094 -20  
Cocoa(ICE) Weekly Monthly
Jul22 220701 2265 2265 2265 2265 -26 0 394 -343 Hover/Click
Sep22 220701 2328 2338 2293 2314 -26 19,826 142,894 +1,047 Hover/Click
Dec22 220701 2370 2376 2333 2354 -26 7,003 75,303 +343 Hover/Click
Mar23 220701 2393 2401 2357 2380 -24 2,996 49,134 +345 Hover/Click
May23 220701 2406 2415 2370 2392 -25 1,183 18,700 -55 Hover/Click
Jul23 220701 2421 2422 2383 2405 -21 708 7,286 -15 Hover/Click
Sep23 220701 2425 2429 2393 2414 -17 366 3,961 +72 Hover/Click
Total Volume and Open Interest 32,585 305,399 +1,688  
Coffee "C"(ICE) Weekly Monthly
Jul22 220701 232.85 232.85 227.90 228.45 -5.15 28 281 -14 Hover/Click
Sep22 220701 231.05 236.05 223.70 224.65 -5.45 26,697 102,871 -1,084 Hover/Click
Dec22 220701 227.65 232.25 220.60 221.50 -5.55 12,300 44,179 +588 Hover/Click
Mar23 220701 224.30 229.15 217.80 218.70 -5.45 6,081 25,130 +5 Hover/Click
May23 220701 223.30 227.00 216.05 216.95 -5.45 1,064 8,208 -39 Hover/Click
Jul23 220701 221.40 224.90 214.65 215.35 -5.35 479 3,348 +41 Hover/Click
Total Volume and Open Interest 47,674 194,522 -374  
Orange Juice(ICE) Weekly Monthly
Jul22 220701 177.10 177.10 177.10 177.10 -2.55 83 626 -12 Hover/Click
Sep22 220701 173.75 174.00 167.25 169.00 -4.05 450 9,604 -71 Hover/Click
Nov22 220701 171.00 171.00 165.10 166.70 -3.65 25 1,393 +0 Hover/Click
Jan23 220701 168.30 168.30 167.20 167.20 -1.45 1 159 -1 Hover/Click
Mar23 220701 166.35 166.35 166.35 166.35 -2.50 0 19 +0 Hover/Click
May23 220701 166.60 166.60 166.60 166.60 -2.50       Hover/Click
Total Volume and Open Interest 559 11,801 -84  
Sugar #11(ICE) Weekly Monthly
Oct22 220701 18.45 18.54 18.06 18.07 -0.43 37,707 354,049 -2,799 Hover/Click
Mar23 220701 18.77 18.78 18.33 18.36 -0.41 13,330 153,458 +645 Hover/Click
May23 220701 18.16 18.22 17.82 17.86 -0.35 4,212 71,635 +124 Hover/Click
Jul23 220701 17.89 17.96 17.56 17.61 -0.33 2,463 50,518 +159 Hover/Click
Oct23 220701 17.86 17.88 17.51 17.56 -0.33 1,031 35,371 +59 Hover/Click
Mar24 220701 18.01 18.01 17.66 17.71 -0.32 324 20,637 +1 Hover/Click
May24 220701 17.44 17.44 17.10 17.18 -0.29 162 4,852 -9 Hover/Click
Jul24 220701 17.08 17.08 16.74 16.87 -0.25 201 7,778 -26 Hover/Click
Total Volume and Open Interest 80,700 718,413 -15,911  
London Cocoa(LCE) Weekly Monthly
Jul22 220704 1693 1702 1691 1693 -5 6,915 18,650 -2,404 Hover/Click
Sep22 220704 1700 1720 1700 1713 -2 11,839 64,499 +1,473 Hover/Click
Dec22 220704 1747 1759 1747 1753 -1 8,917 80,731 +1,499 Hover/Click
Mar23 220704 1757 1763 1752 1757 -1 7,930 54,963 +500 Hover/Click
May23 220704 1755 1766 1755 1759 -2 2,597 18,224 +762 Hover/Click
Jul23 220704 1761 1768 1761 1764 -2 1,000 11,692 -9 Hover/Click
Sep23 220704 1761 1770 1761 1766 -1 1,776 7,775 +546 Hover/Click
Total Volume and Open Interest 42,094 267,449 +3,159  
London Sugar(LCE) Weekly Monthly
Aug22 220704 549.40 556.40 549.40 553.50 +4.10 5,430 23,446 -308 Hover/Click
Oct22 220704 530.00 536.80 530.00 534.50 +5.50 5,300 25,700 +1,725 Hover/Click
Dec22 220704 511.10 515.40 511.10 514.30 +4.20 1,499 13,417 -332 Hover/Click
Mar23 220704 499.90 503.80 499.90 503.30 +4.20 867 8,955 +131 Hover/Click
May23 220704 492.00 495.10 492.00 494.90 +3.10 73 3,750 +15 Hover/Click
Total Volume and Open Interest 13,351 81,408 +1,314  
Cotton(ICE) Weekly Monthly
Jul22 220701 109.00 109.00 103.68 103.68 -0.26 3 185 -19 Hover/Click
Oct22 220701 106.64 106.79 103.57 105.38 -0.26 102 182 -20 Hover/Click
Dec22 220701 98.84 99.00 94.90 97.48 -1.36 16,329 114,121 -96 Hover/Click
Mar23 220701 95.00 95.00 90.85 93.37 -1.41 4,389 28,817 -78 Hover/Click
May23 220701 92.44 92.44 88.61 90.90 -1.57 2,021 10,216 +114 Hover/Click
Jul23 220701 90.07 90.07 86.15 88.43 -1.64 1,807 9,046 +502 Hover/Click
Total Volume and Open Interest 26,239 175,609 +368  
Lumber(CME) Weekly Monthly
Jul22 220701 660.0 682.6 650.0 657.0 -6.3 195 403 -125  
Sep22 220701 631.6 686.3 627.5 669.7 +32.4 299 1,680 +124  
Nov22 220701 646.5 669.7 646.0 655.8 +20.6 20 280 +1  
Jan23 220701 670.0 670.0 670.0 670.0 unch 0 47 +0  
Mar23 220701 705.0 705.0 705.0 705.0 unch 0 9 +0  
May23 220701 705.1 705.1 705.1 705.1 unch 0 1 +0  
Jul23 220701 694.5 694.5 694.5 694.5 unch        
Total Volume and Open Interest 514 2,420 +0  
Crude Oil(NYM) Weekly Monthly
Aug22 220701 106.01 109.34 104.56 108.43 +2.67 322,060 221,383 -9,877 Hover/Click
Sep22 220701 103.33 106.26 101.94 105.39 +2.29 101,278 196,016 +2,362 Hover/Click
Oct22 220701 100.59 103.11 99.17 102.31 +2.04 59,406 105,384 +937 Hover/Click
Nov22 220701 97.83 100.39 96.63 99.62 +1.87 25,543 78,992 -1,112 Hover/Click
Dec22 220701 95.69 98.07 94.46 97.30 +1.74 63,029 223,265 -173 Hover/Click
Jan23 220701 94.13 96.04 92.68 95.27 +1.60 13,739 51,598 +753 Hover/Click
Feb23 220701 92.04 94.21 91.12 93.54 +1.49 5,051 47,630 +950 Hover/Click
Mar23 220701 91.34 92.87 89.77 92.07 +1.39 8,414 54,919 +905 Hover/Click
Apr23 220701 90.30 91.28 89.48 90.81 +1.29 2,887 35,070 -550 Hover/Click
May23 220701 88.83 90.40 87.67 89.73 +1.22 2,246 30,396 -195 Hover/Click
Jun23 220701 87.85 89.64 86.72 88.77 +1.15 30,406 140,083 +671 Hover/Click
Jul23 220701 88.25 88.25 87.54 87.85 +1.06 1,472 27,585 +176 Hover/Click
Aug23 220701 86.99 87.34 85.71 86.99 +0.98 882 21,803 +131 Hover/Click
Sep23 220701 86.43 86.91 84.69 86.17 +0.91 3,503 22,540 +321 Hover/Click
Oct23 220701 85.40 85.84 84.25 85.40 +0.84 226 21,460 +43 Hover/Click
Nov23 220701 84.67 85.13 83.64 84.67 +0.76 189 17,527 +28 Hover/Click
Total Volume and Open Interest 677,647 1,647,654 -3,912  
e-miNY Crude Oil(NYM)
Aug22 220701 106.100 109.325 104.550 108.425 +2.675 23,878 3,239 -287  
Sep22 220701 103.250 106.200 101.975 105.400 +2.300 784 1,253 +261  
Oct22 220701 100.300 102.950 99.225 102.300 +2.025 35 104 +1  
Nov22 220701 100.175 100.175 99.625 99.625 +1.875 3 45 +0  
Dec22 220701 96.050 97.925 94.800 97.300 +1.750 25 345 -1  
Jan23 220701 95.550 95.550 94.500 95.275 +1.600 8 88 +0  
Feb23 220701 93.550 93.700 93.550 93.550 +1.500 0 6 +0  
Mar23 220701 92.075 92.300 92.075 92.075 +1.400 0 16 +0  
Apr23 220701 90.800 90.800 90.800 90.800 +1.275 0 1 +0  
May23 220701 89.725 89.725 89.725 89.725 +1.225        
Total Volume and Open Interest 24,745 5,175 -29  
NY Harbor ULSD(NYM) Weekly Monthly
Aug22 220701 384.85 402.64 381.36 393.89 +10.84 53,326 73,325 -121 Hover/Click
Sep22 220701 379.14 394.69 374.33 386.12 +9.63 32,497 46,537 +1,237 Hover/Click
Oct22 220701 371.00 386.84 367.49 378.45 +8.59 15,019 25,632 -192 Hover/Click
Nov22 220701 365.70 378.35 360.57 370.62 +8.05 8,327 17,433 -15 Hover/Click
Dec22 220701 357.37 369.64 353.00 362.81 +7.90 10,999 30,452 +378 Hover/Click
Jan23 220701 349.34 362.28 347.66 355.81 +7.54 3,847 10,680 -326 Hover/Click
Feb23 220701 351.85 353.90 347.01 348.17 +6.90 2,642 7,766 +21 Hover/Click
Mar23 220701 344.60 345.47 332.55 339.66 +6.23 2,931 9,492 +246 Hover/Click
Apr23 220701 335.30 336.10 329.66 331.07 +5.67 1,739 6,236 +95 Hover/Click
May23 220701 328.81 329.70 323.49 324.87 +5.55 1,124 2,946 +248 Hover/Click
Jun23 220701 315.00 325.00 315.00 319.46 +5.55 1,082 10,081 -98 Hover/Click
Jul23 220701 316.24 319.21 316.24 316.24 +5.54 245 1,688 -2 Hover/Click
Aug23 220701 313.17 315.94 313.17 313.17 +5.67 73 752 -31 Hover/Click
Sep23 220701 309.60 312.12 309.60 309.60 +5.63 31 1,272 +3 Hover/Click
Total Volume and Open Interest 151,691 262,090 -7,078  
RBOB Gasoline(NYM) Weekly Monthly
Aug22 220701 355.71 373.30 350.75 368.78 +15.15 71,711 93,150 -2,051 Hover/Click
Sep22 220701 344.45 357.86 337.16 353.12 +12.93 46,455 59,306 +3,557 Hover/Click
Oct22 220701 312.65 325.13 307.50 321.24 +10.60 22,525 37,779 +18 Hover/Click
Nov22 220701 293.68 304.70 290.86 301.89 +8.94 9,958 22,304 -1,029 Hover/Click
Dec22 220701 280.00 289.74 276.25 287.59 +8.04 8,017 31,749 +131 Hover/Click
Jan23 220701 272.51 279.00 269.92 278.26 +7.60 3,671 9,437 +520 Hover/Click
Feb23 220701 273.42 274.40 269.29 273.41 +7.37 1,574 4,284 -281 Hover/Click
Mar23 220701 272.23 273.06 268.10 271.81 +7.02 680 3,963 +177 Hover/Click
Apr23 220701 288.58 290.00 285.50 288.98 +6.54 368 3,251 +70 Hover/Click
May23 220701 285.74 286.73 282.30 285.13 +5.95 239 933 +3 Hover/Click
Total Volume and Open Interest 190,660 277,830 -10,702  
e-miNY RBOB Gasoline(NYM)
Aug22 220701 367.20 368.78 367.20 368.78 +15.15 0 1 +0  
Sep22 220701 353.12 353.12 353.12 353.12 +12.93        
Oct22 220701 321.24 321.24 321.24 321.24 +10.60        
Nov22 220701 301.89 301.89 301.89 301.89 +8.94        
Total Volume and Open Interest 0 1 -4  
Natural Gas(NYM) Weekly Monthly
Aug22 220701 5.701 5.950 5.590 5.730 +0.306 82,205 102,482 -1,114 Hover/Click
Sep22 220701 5.599 5.909 5.557 5.712 +0.320 34,693 142,464 +221 Hover/Click
Oct22 220701 5.670 5.922 5.580 5.729 +0.320 22,754 96,345 -1,489 Hover/Click
Nov22 220701 5.763 6.020 5.688 5.837 +0.317 12,096 54,931 +98 Hover/Click
Dec22 220701 5.750 6.137 5.750 5.969 +0.311 10,546 52,409 +861 Hover/Click
Jan23 220701 5.960 6.226 5.920 6.066 +0.316 13,675 61,940 +488 Hover/Click
Feb23 220701 5.778 6.017 5.728 5.852 +0.290 9,284 30,670 +1,054 Hover/Click
Mar23 220701 5.225 5.341 5.124 5.215 +0.203 7,297 48,240 +704 Hover/Click
Apr23 220701 4.358 4.455 4.324 4.339 +0.004 6,723 67,372 -12 Hover/Click
May23 220701 4.260 4.373 4.241 4.257 -0.001 3,849 58,574 -208 Hover/Click
Jun23 220701 4.383 4.434 4.306 4.319 -0.003 2,031 21,628 +87 Hover/Click
Jul23 220701 4.406 4.495 4.368 4.381 -0.005 1,883 24,073 -517 Hover/Click
Aug23 220701 4.416 4.499 4.379 4.391 -0.005 1,789 15,816 +0 Hover/Click
Sep23 220701 4.387 4.487 4.372 4.379 -0.003 1,551 16,635 -320 Hover/Click
Oct23 220701 4.446 4.535 4.420 4.431 +0.004 2,516 38,496 -50 Hover/Click
Nov23 220701 4.653 4.715 4.609 4.621 +0.007 736 12,441 +150 Hover/Click
Total Volume and Open Interest 217,874 988,226 +806  
Brent Crude Oil(ICE) Weekly Monthly
Sep22 220704 111.65 114.00 110.40 113.50 +1.87 313,716 426,762 -1,672 Hover/Click
Oct22 220704 108.05 109.97 106.64 109.46 +1.66 155,919 250,911 +19,171 Hover/Click
Nov22 220704 104.88 106.59 103.45 106.11 +1.46 87,429 160,919 +7,438 Hover/Click
Dec22 220704 102.41 103.97 100.94 103.50 +1.34 120,965 197,031 +3,688 Hover/Click
Jan23 220704 100.32 101.69 98.78 101.23 +1.22 27,985 72,214 +1,557 Hover/Click
Feb23 220704 98.25 99.88 97.07 99.43 +1.18 17,748 64,244 -753 Hover/Click
Mar23 220704 96.88 98.47 95.68 98.03 +1.18 19,394 51,878 -322 Hover/Click
Apr23 220704 95.75 97.23 94.56 96.86 +1.19 7,121 25,417 +309 Hover/Click
May23 220704 94.72 96.26 93.59 95.90 +1.21 2,634 30,858 +14 Hover/Click
Jun23 220704 93.76 95.49 92.74 95.05 +1.23 22,780 112,272 +1,524 Hover/Click
Jul23 220704 94.23 94.23 94.23 94.23 +1.26 2,272 23,184 -2 Hover/Click
Aug23 220704 93.46 93.46 93.46 93.46 +1.27 3,234 17,191 +1,045 Hover/Click
Sep23 220704 92.73 92.73 92.73 92.73 +1.28 3,587 23,405 -274 Hover/Click
Oct23 220704 92.04 92.04 92.04 92.04 +1.30 736 14,898 +392 Hover/Click
Total Volume and Open Interest 818,273 1,829,627 -27,983  
Gas Oil(ICE) Weekly Monthly
Jul22 220704 1226.00 1244.25 1189.25 1238.75 +12.25 26,919 43,148 -5,900 Hover/Click
Aug22 220704 1182.00 1192.00 1146.75 1187.25 +5.25 59,825 102,927 +5,646 Hover/Click
Sep22 220704 1157.25 1163.00 1121.75 1158.50 +5.25 47,633 65,873 -1,094 Hover/Click
Oct22 220704 1135.00 1139.50 1101.25 1135.50 +8.00 25,938 46,152 +371 Hover/Click
Nov22 220704 1096.75 1109.25 1073.00 1105.75 +9.00 18,091 31,798 -281 Hover/Click
Dec22 220704 1061.50 1074.75 1040.25 1071.75 +10.25 31,305 52,835 -835 Hover/Click
Jan23 220704 1037.75 1054.25 1025.25 1054.25 +10.50 6,472 29,674 -192 Hover/Click
Feb23 220704 1015.00 1030.50 1003.25 1030.50 +10.75 2,825 15,106 +152 Hover/Click
Mar23 220704 994.75 1006.00 981.00 1006.00 +12.00 4,449 15,408 +390 Hover/Click
Apr23 220704 975.00 985.25 963.50 985.25 +13.50 1,808 8,354 +569 Hover/Click
Total Volume and Open Interest 239,387 483,345 +590  
Ethanol(CBOT)
Jul22 220701 2.160 2.160 2.160 2.160 unch        
Aug22 220701 2.160 2.160 2.160 2.160 unch        
Sep22 220701 2.160 2.160 2.160 2.160 unch        
Oct22 220701 2.160 2.160 2.160 2.160 unch        
Nov22 220701 2.160 2.160 2.160 2.160 unch        
Dec22 220701 2.160 2.160 2.160 2.160 unch        
Jan23 220701 2.160 2.160 2.160 2.160 unch        
Feb23 220701 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Aug22 220704 108.38 110.78 107.32 110.41 +1.98 24,515 54,073 -1,697 Hover/Click
Sep22 220704 105.53 107.66 104.48 107.27 +1.88 67,712 69,642 +8,063 Hover/Click
Oct22 220704 101.41 104.24 101.41 104.00 +1.69 46,606 41,494 +2,485 Hover/Click
Nov22 220704 98.90 101.38 98.90 101.19 +1.57 17,213 15,039 -1,387 Hover/Click
Dec22 220704 96.49 99.01 96.49 98.76 +1.46 21,864 109,380 -1,148 Hover/Click
Jan23 220704 95.21 96.87 95.21 96.67 +1.40 5,003 10,751 -71 Hover/Click
Feb23 220704 94.90 94.90 94.90 94.90 +1.36 2,213 4,080 -282 Hover/Click
Mar23 220704 93.42 93.42 93.42 93.42 +1.35 2,587 10,855 -191 Hover/Click
Apr23 220704 92.17 92.17 92.17 92.17 +1.36 408 3,734 +0 Hover/Click
May23 220704 91.10 91.10 91.10 91.10 +1.37 229 3,316 +1 Hover/Click
Jun23 220704 90.14 90.14 90.14 90.14 +1.37 3,922 33,082 -302 Hover/Click
Jul23 220704 89.21 89.21 89.21 89.21 +1.36 143 2,555 +0 Hover/Click
Aug23 220704 88.34 88.34 88.34 88.34 +1.35 39 1,748 -35 Hover/Click
Sep23 220704 87.52 87.52 87.52 87.52 +1.35 4 4,501 +0 Hover/Click
Oct23 220704 86.75 86.75 86.75 86.75 +1.35 5 1,951 -2 Hover/Click
Nov23 220704 86.04 86.04 86.04 86.04 +1.37 15 3,354 +9 Hover/Click
Total Volume and Open Interest 196,470 451,829 +5,529  
US Dollar Index(ICE) Weekly Monthly
Sep22 220704 104.910 105.055 104.580 104.910 unch 30,308 60,011 -255 Hover/Click
Dec22 220704 104.495 104.665 104.245 104.550 unch 26 700 +0 Hover/Click
Mar23 220704 103.980 104.105 103.980 104.105 unch 0 8 +0 Hover/Click
Total Volume and Open Interest 30,334 60,719 -255  
Australian Dollar(CME) Weekly Monthly
Sep22 220701 69.08 69.08 67.67 68.21 -0.90 84,902 144,148 +5,974 Hover/Click
Dec22 220701 69.08 69.08 67.72 68.25 -0.90 34 729 -3 Hover/Click
Mar23 220701 68.51 68.51 67.70 68.23 -0.90 7 30 +4 Hover/Click
Total Volume and Open Interest 85,189 145,718 +5,827  
British Pound(CME) Weekly Monthly
Sep22 220701 121.89 121.94 119.92 121.13 -0.86 94,161 223,545 +1,417 Hover/Click
Dec22 220701 121.54 121.58 120.19 121.39 -0.86 62 4,657 +5 Hover/Click
Mar23 220701 120.71 121.67 120.50 121.67 -0.86 0 430 +0 Hover/Click
Total Volume and Open Interest 94,315 230,165 +1,429  
Canadian Dollar(CME) Weekly Monthly
Sep22 220701 77.69 77.72 77.12 77.61 -0.09 67,026 131,774 +109 Hover/Click
Dec22 220701 77.40 77.73 77.14 77.63 -0.09 50 9,741 -9 Hover/Click
Mar23 220701 77.53 77.66 77.17 77.66 -0.09 0 626 +0 Hover/Click
Jun23 220701 77.66 77.78 77.16 77.66 -0.10 0 84 +0 Hover/Click
Total Volume and Open Interest 67,117 142,663 +79  
Japanese Yen(CME) Weekly Monthly
Sep22 220701 74.06 74.61 73.93 74.32 +0.16 130,790 213,489 +3,612 Hover/Click
Dec22 220701 75.07 75.25 74.59 74.97 +0.16 488 885 -30 Hover/Click
Mar23 220701 75.44 76.01 75.38 75.74 +0.16 0 1,011 +0 Hover/Click
Total Volume and Open Interest 131,499 217,284 +3,517  
Swiss Franc(CME) Weekly Monthly
Sep22 220701 105.28 105.32 104.26 104.75 -0.69 33,837 41,917 +2,278 Hover/Click
Dec22 220701 105.72 105.72 105.10 105.60 -0.69 4 342 +0 Hover/Click
Mar23 220701 106.44 106.44 105.98 106.44 -0.69 22 151 +9 Hover/Click
Total Volume and Open Interest 33,863 42,410 +2,287  
EuroFX(CME) Weekly Monthly
Sep22 220701 105.36 105.42 104.21 104.81 -0.57 187,518 661,207 +3,348 Hover/Click
Dec22 220701 106.10 106.15 104.97 105.57 -0.57 373 7,828 +146 Hover/Click
Mar23 220701 106.20 106.34 105.73 106.34 -0.55 189 368 -15 Hover/Click
Total Volume and Open Interest 189,159 675,476 +4,004  
Mexican Peso(CME) Weekly Monthly
Sep22 220701 490.25 490.38 481.63 487.25 -2.38 39,320 191,631 -1,393 Hover/Click
Dec22 220701 478.75 478.75 475.13 478.75 -2.13 0 500 +0 Hover/Click
Total Volume and Open Interest 39,326 192,145 -1,391  
Brazilian Real(CME) Weekly Monthly
Aug22 220701 189.70 189.70 185.80 186.95 -2.75 5,470 35,071 -622  
Sep22 220701 186.80 186.80 184.25 185.30 -2.75 115 883 +57 Hover/Click
Oct22 220701 183.80 183.80 182.80 183.80 -2.85        
Nov22 220701 182.35 182.35 181.55 182.35 -2.90        
Total Volume and Open Interest 11,756 58,844 -1,263  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220701 137~310 141~110 137~260 139~110 +0~230 250,920 1,188,092 +5,967 Hover/Click
Dec22 220701 139~160 140~130 137~110 138~150 +0~230 3 9 -1 Hover/Click
Mar23 220701 138~150 138~150 138~150 138~150 +0~230       Hover/Click
Total Volume and Open Interest 250,923 1,188,101 +5,966  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220701 118~090 120~040 118~060 119~085 +0~235 1,235,032 3,417,513 +15,032 Hover/Click
Dec22 220701 118~200 119~285 118~070 118~305 +0~180 10 113 +4 Hover/Click
Mar23 220701 118~305 118~305 118~305 118~305 +0~180       Hover/Click
Total Volume and Open Interest 1,235,042 3,417,626 +15,036  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220701 112~026 113~122 112~012 112~266 +0~186 714,934 3,984,768 +24,311 Hover/Click
Dec22 220701 112~266 112~266 112~266 112~266 +0~186       Hover/Click
Mar23 220701 112~266 112~266 112~266 112~266 +0~186       Hover/Click
Total Volume and Open Interest 715,044 3,985,237 +22,957  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220701 104~300 105~141 104~284 105~060 +0~056 365,802 2,088,337 -13,493 Hover/Click
Dec22 220701 105~050 105~050 105~050 105~050 +0~056       Hover/Click
Mar23 220701 105~050 105~050 105~050 105~050 +0~056       Hover/Click
Total Volume and Open Interest 366,616 2,104,881 -14,009  
Eurodollars(CME) Weekly Monthly
Sep22 220701 96.785 96.920 96.760 96.765 -0.030 112,053 1,030,663 -3,054  
Dec22 220701 96.270 96.500 96.245 96.315 +0.005 208,718 1,468,549 -8,260  
Mar23 220701 96.320 96.625 96.285 96.460 +0.080 95,391 1,062,770 +2,732  
Jun23 220701 96.505 96.840 96.470 96.680 +0.115 87,527 754,212 -323  
Sep23 220701 96.715 97.055 96.675 96.900 +0.145 100,097 797,051 -3,552  
Dec23 220701 96.870 97.220 96.840 97.075 +0.170 138,490 1,101,907 -1,164  
Mar24 220701 96.980 97.335 96.960 97.200 +0.180 62,429 431,498 -1,572  
Jun24 220701 97.075 97.425 97.060 97.290 +0.180 52,495 418,001 +213  
Sep24 220701 97.120 97.460 97.110 97.325 +0.170 54,421 412,450 -1,067  
Dec24 220701 97.130 97.455 97.120 97.325 +0.160 69,900 719,228 -687  
Mar25 220701 97.150 97.455 97.140 97.325 +0.145 44,089 241,961 -2,644  
Jun25 220701 97.130 97.415 97.125 97.295 +0.130 39,340 150,670 +443  
Sep25 220701 97.095 97.370 97.090 97.240 +0.105 31,884 122,350 -2,177  
Dec25 220701 97.055 97.305 97.045 97.180 +0.090 34,857 138,168 -4,788  
Mar26 220701 97.005 97.250 97.000 97.125 +0.075 19,101 71,550 +136  
Jun26 220701 96.970 97.200 96.960 97.075 +0.065 20,279 70,891 +1,509  
Sep26 220701 96.930 97.160 96.930 97.040 +0.060 15,905 93,740 +134  
Dec26 220701 96.890 97.110 96.890 96.990 +0.050 23,131 66,804 +7,533  
Total Volume and Open Interest 1,285,499 9,514,637 -7,279  
Ultra T-Bond(CBOT)
Sep22 220701 152~20 156~30 152~10 154~00 -0~11 111,836 1,283,927 -1,133  
Dec22 220701 153~26 153~26 153~26 153~26 -0~11        
Mar23 220701 153~26 153~26 153~26 153~26 -0~11        
Total Volume and Open Interest 111,836 1,283,927 -1,133  
Ultra 10-Yr T-Note(CBOT)
Sep22 220701 126~300 129~145 126~265 128~050 +0~250 221,447 1,196,760 -1,499  
Dec22 220701 128~020 128~020 128~020 128~020 +0~250        
Mar23 220701 128~020 128~020 128~020 128~020 +0~250        
Total Volume and Open Interest 221,447 1,196,760 -1,499  
30 Day Federal Funds(CBOT)
Jul22 220701 98.325 98.332 98.323 98.325 -0.003 33,892 357,382 -68  
Aug22 220701 97.730 97.785 97.715 97.725 -0.010 63,422 269,790 +4,135  
Sep22 220701 97.575 97.635 97.555 97.565 -0.010 18,928 138,337 +3,076  
Oct22 220701 97.185 97.290 97.170 97.185 -0.005 30,590 188,570 +689  
Nov22 220701 96.835 97.000 96.825 96.850 -0.005 15,666 179,593 -1,037  
Dec22 220701 96.695 96.900 96.695 96.740 +0.010 6,395 76,395 -243  
Total Volume and Open Interest 232,031 1,758,810 +9,955  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep22 220704 148.85 149.34 148.85 148.92 +0.27 1,383 14,918 +130 Hover/Click
Dec22 220704 148.92 148.92 148.92 148.92 +0.27       Hover/Click
Mar23 220704 148.92 148.92 148.92 148.92 +0.27       Hover/Click
Total Volume and Open Interest 1,383 14,918 +130  
Euro-Buxl(EUREX)
Sep22 220704 165.56 166.18 162.46 162.84 -3.52 84,844 232,857 +4,536  
Dec22 220704 161.30 161.30 161.30 161.30 -3.52        
Mar23 220704 159.82 159.82 159.82 159.82 -3.52        
Total Volume and Open Interest 84,844 232,857 +4,536  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220704 150.53 150.72 149.05 149.11 -1.74 977,262 1,471,117 +15,430 Hover/Click
Dec22 220704 146.61 146.61 146.61 146.61 -1.73 3 171 +2 Hover/Click
Mar23 220704 147.09 147.09 147.09 147.09 -1.74       Hover/Click
Total Volume and Open Interest 977,265 1,471,288 +15,432  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220704 125.11 125.26 124.39 124.43 -0.92 687,200 1,864,970 +676 Hover/Click
Dec22 220704 123.83 123.83 123.83 123.83 -0.92 0 7 +0 Hover/Click
Mar23 220704 122.12 122.12 122.12 122.12 -2.47       Hover/Click
Total Volume and Open Interest 687,200 1,864,977 +676  
Euro-Schatz(EUREX)
Sep22 220704 109.46 109.50 109.22 109.24 -0.29 839,589 2,388,468 +130,028  
Dec22 220704 108.95 108.95 108.95 108.95 -0.29 0 18 +0  
Mar23 220704 108.80 108.80 108.80 108.80 -0.29        
Total Volume and Open Interest 839,589 2,388,486 +130,028  
3-Mth Euribor(EUREX)
Sep22 220704 99.500 99.500 99.500 99.500 -0.050 62 1,287 -62  
Dec22 220704 98.930 98.930 98.930 98.930 -0.135 0 193 +0  
Mar23 220704 98.570 98.570 98.570 98.570 -0.185 0 200 +0  
Total Volume and Open Interest 82 3,174 -52  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220704 115~17 115~20 114~20 114~23 -1~08 325,164 619,504 +15,822 Hover/Click
Dec22 220704 114~02 114~02 114~02 114~02 -1~08 2 58 +0 Hover/Click
Total Volume and Open Interest 325,166 619,562 +15,822  
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 220704 99.530 99.550 99.490 99.500 -0.050 153,710 566,969 -1,433  
Dec22 220704 99.030 99.035 98.895 98.920 -0.130 269,111 769,799 +20,683  
Mar23 220704 98.700 98.725 98.520 98.550 -0.190 175,230 657,747 -191  
Total Volume and Open Interest 1,682,890 4,637,312 +36,609  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220704 97.29 97.37 97.29 97.31 +0.01 24,376 185,444 +735  
Dec22 220704 96.49 96.58 96.48 96.50 +0.01 17,544 186,758 +3,573  
Mar23 220704 96.22 96.28 96.18 96.21 +0.01 10,608 127,038 -1,047  
Jun23 220704 96.21 96.31 96.19 96.22 +0.03 9,682 113,414 -1,159  
Sep23 220704 96.31 96.42 96.28 96.32 +0.05 9,716 124,656 -897  
Dec23 220704 96.34 96.52 96.34 96.38 +0.05 7,248 66,477 +289  
Mar24 220704 96.36 96.54 96.36 96.41 +0.06 5,657 52,590 -503  
Jun24 220704 96.39 96.58 96.38 96.43 +0.07 4,324 26,034 +396  
Sep24 220704 96.55 96.55 96.44 96.44 +0.07 72 855 -58  
Dec24 220704 96.50 96.50 96.44 96.44 +0.07 67 91 +47  
Total Volume and Open Interest 89,294 883,461 +1,376  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220704 96.35 96.48 96.33 96.39 +0.04 165,302 1,001,191 +4,287  
Dec22 220704 96.39 96.39 96.39 96.39 +0.04        
Total Volume and Open Interest 165,302 1,001,191 +4,287  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220704 96.82 96.95 96.80 96.84 +0.04 203,672 773,860 +25,415  
Dec22 220704 96.84 96.84 96.84 96.84 +0.04        
Total Volume and Open Interest 203,672 773,860 +25,415  
Gold(CMX) Weekly Monthly
Aug22 220701 1808.1 1813.6 1783.4 1801.5 -5.8 155,542 401,466 -1,450 Hover/Click
Oct22 220701 1814.8 1822.0 1792.5 1810.4 -5.9 1,430 14,468 +58 Hover/Click
Dec22 220701 1828.7 1833.2 1803.4 1821.4 -6.1 9,585 65,724 +2,885 Hover/Click
Feb23 220701 1838.5 1844.8 1815.0 1833.1 -6.3 738 8,053 -119 Hover/Click
Apr23 220701 1841.5 1851.3 1827.2 1844.6 -6.7 141 4,448 +1 Hover/Click
Jun23 220701 1855.9 1855.9 1855.9 1855.9 -7.2 29 2,447 +11 Hover/Click
Aug23 220701 1867.2 1867.2 1867.2 1867.2 -7.5 8 61 +1 Hover/Click
Oct23 220701 1878.5 1878.5 1878.5 1878.5 -7.9 8 32 +2 Hover/Click
Dec23 220701 1895.9 1895.9 1889.8 1889.8 -8.2 141 617 +115 Hover/Click
Feb24 220701 1893.6 1893.6 1893.6 1893.6 -8.2       Hover/Click
Apr24 220701 1902.6 1902.6 1902.6 1902.6 -8.2       Hover/Click
Jun24 220701 1911.5 1911.5 1911.5 1911.5 -8.2 0 5 +0 Hover/Click
Total Volume and Open Interest 167,795 498,299 +1,430  
Silver(CMX) Weekly Monthly
Jul22 220701 2016.5 2018.5 1926.5 1959.7 -68.5 5,690 3,044 -3,279 Hover/Click
Sep22 220701 2029.0 2029.0 1929.5 1966.7 -68.5 53,003 114,215 +4,819 Hover/Click
Dec22 220701 2034.0 2036.5 1944.5 1982.4 -68.3 2,338 16,317 +882 Hover/Click
Mar23 220701 2052.0 2052.0 1963.0 1999.4 -68.1 309 2,533 +66 Hover/Click
May23 220701 2012.0 2012.0 1981.5 2012.0 -68.1 6 155 +0 Hover/Click
Jul23 220701 2027.1 2027.1 2027.1 2027.1 -68.1 3 128 +0 Hover/Click
Sep23 220701 2041.7 2041.7 2041.7 2041.7 -68.1 4 15 +1 Hover/Click
Total Volume and Open Interest 62,045 138,309 +2,564  
Platinum(NYMEX) Weekly Monthly
Jul22 220701 880.0 892.4 861.0 875.4 -23.0 1,039 2,350 -755 Hover/Click
Oct22 220701 884.6 890.2 850.1 871.3 -24.0 15,955 64,505 +531 Hover/Click
Jan23 220701 890.0 892.3 853.3 874.8 -23.6 74 1,009 +8 Hover/Click
Apr23 220701 879.5 879.7 878.5 879.7 -23.7 0 47 +0 Hover/Click
Total Volume and Open Interest 17,109 68,036 -195  
Palladium(NYMEX) Weekly Monthly
Sep22 220701 1916.00 1946.00 1856.00 1938.10 +22.00 2,186 7,459 -207 Hover/Click
Dec22 220701 1950.00 1950.00 1937.00 1946.10 +22.30 15 45 -2 Hover/Click
Mar23 220701 1950.70 1950.70 1950.70 1950.70 +22.30 0 5 +0 Hover/Click
Total Volume and Open Interest 2,201 7,553 -209  
Copper(CMX) Weekly Monthly
Jul22 220701 368.50 370.40 357.10 361.90 -9.55 4,697 4,811 -1,361 Hover/Click
Sep22 220701 367.80 370.25 355.35 360.40 -10.60 49,656 116,023 +1,668 Hover/Click
Dec22 220701 369.00 371.35 356.95 361.50 -10.65 3,908 40,312 +420 Hover/Click
Mar23 220701 370.45 370.60 358.00 362.00 -10.95 674 12,509 +209 Hover/Click
May23 220701 368.90 368.90 359.40 362.35 -11.00 90 696 +9 Hover/Click
Total Volume and Open Interest 60,361 182,992 +765  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220701 30720 31116 30422 31061 +280 147,968 64,679 -1,926 Hover/Click
Dec22 220701 30529 31160 30506 31121 +274 23 156 +2 Hover/Click
Mar23 220701 31292 31292 30817 31292 +319       Hover/Click
Jun23 220701 31371 31371 30953 31371 +321       Hover/Click
Total Volume and Open Interest 147,991 64,835 -1,924  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220701 3782.00 3833.50 3744.50 3827.25 +37.75 1,717,770 2,229,081 +4,419 Hover/Click
Dec22 220701 3792.00 3847.00 3759.50 3841.25 +37.25 2,506 20,596 +949 Hover/Click
Mar23 220701 3812.50 3867.75 3782.00 3862.75 +37.00 2 1,901 +0 Hover/Click
Jun23 220701 3885.25 3885.25 3832.00 3885.25 +37.00 25 479 +25 Hover/Click
Total Volume and Open Interest 1,720,303 2,254,164 +5,393  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220701 11507.50 11629.75 11381.75 11611.25 +81.75 590,173 249,210 +2,720 Hover/Click
Dec22 220701 11550.00 11690.00 11451.50 11677.25 +82.75 889 1,524 +11 Hover/Click
Mar23 220701 11768.00 11770.50 11630.25 11768.00 +85.00 0 41 +0 Hover/Click
Total Volume and Open Interest 591,062 250,776 +2,731  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220701 2259.40 2299.50 2235.50 2296.20 +28.20 12,953 56,285 +212 Hover/Click
Dec22 220701 2302.80 2302.80 2249.40 2302.80 +28.60 1 1 +0 Hover/Click
Mar23 220701 2307.30 2307.30 2307.30 2307.30 +28.60       Hover/Click
Total Volume and Open Interest 12,954 56,286 +212  
Volatility Index(CBOE)
Jul22 220701 28.80 29.65 27.55 27.69 -0.87 51,211 105,890 -18  
Aug22 220701 29.33 29.90 28.40 28.56 -0.62 28,248 70,824 +4,905  
Sep22 220701 29.65 30.10 28.90 29.00 -0.53 11,935 29,375 +603  
Oct22 220701 29.84 30.20 29.28 29.35 -0.43 6,887 21,239 +1,110  
Total Volume and Open Interest 104,863 264,565 +7,442  
S & P 600(CME)
Sep22 220701 1140.50 1140.50 1140.50 1140.50 +11.80        
Dec22 220701 1143.30 1143.30 1143.30 1143.30 +11.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220701 1701.40 1732.20 1680.40 1728.50 +20.50 175,357 572,400 +4,017 Hover/Click
Dec22 220701 1713.90 1737.20 1688.80 1734.70 +20.90 1,250 3,328 +1,216 Hover/Click
Mar23 220701 1738.40 1738.40 1738.40 1738.40 +31.70 0 2 +0 Hover/Click
Total Volume and Open Interest 176,607 575,730 +5,233  
Nikkei 225(CME)
Sep22 220701 26395 26550 25815 26360 -80 4,580 13,251 -189  
Dec22 220701 26160 26335 25720 26160 -100 0 2 +0  
Total Volume and Open Interest 4,580 13,253 -189  
Nikkei 225(SGX) Weekly Monthly
Sep22 220704 25855 26330 25765 26170 -130 45,582 108,595 +107  
Dec22 220704 25640 26045 25630 25950 -130 0 13,006 +0  
Mar23 220704 25895 25895 25895 25895 -130 0 346 +0  
Total Volume and Open Interest 45,982 139,310 +107  
Nikkei 225 Mini(JPX)
Sep22 220704 26180 26230 25915 26180 +350 584,696 331,138 +14,941  
Dec22 220704 25655 26085 25645 25950 -200 17,155 12,121 +29  
Mar23 220704 25615 26020 25590 25880 -210 361 1,968 -69  
Total Volume and Open Interest 517,181 392,675 -372  
Nikkei 225(JPX)
Sep22 220704 26180 26240 25920 26180 +350 51,216 221,572 +458  
Dec22 220704 25950 26000 25700 25950 +330 194 31,772 +30  
Mar23 220704 25650 25880 25650 25880 +340 3 5,016 +2  
Total Volume and Open Interest 51,413 303,581 +490  
Nikkei 225(CME) Yen
Sep22 220701 26350 26500 25765 26310 -80 33,699 55,127 -964  
Dec22 220701 26085 26235 25545 26085 -80 2 20 +0  
Mar23 220701 25990 25990 25990 25990 -95        
Total Volume and Open Interest 33,701 55,147 -964  
Nikkei 225(CME) e-Mini Yen
Sep22 220701 26310 26310 26310 26310 -80        
Dec22 220701 26090 26090 26090 26090 -80        
Mar23 220701 25990 25990 25990 25990 -100        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul22 220704 5965.5 5997.0 5938.0 5948.5 +26.0 73,804 254,533 -5,201  
Aug22 220704 5974.0 5974.0 5939.5 5943.5 +26.0 26 46 +1  
Sep22 220704 5965.5 5965.5 5940.0 5940.0 +26.5 180 6,375 -396  
Dec22 220704 5929.5 5929.5 5929.5 5929.5 +26.0 9 14,535 +0  
Mar23 220704 5932.5 5932.5 5932.5 5932.5 +26.0        
Jun23 220704 5814.0 5814.0 5814.0 5814.0 +28.0        
Total Volume and Open Interest 74,019 275,492 -5,596  
Hang Seng Index(HKFE) Weekly Monthly
Jul22 220704 21745 21849 21400 21815 +71 130,952 114,650 +8,361  
Aug22 220704 21749 21800 21363 21771 +70 2 2 +0  
Sep22 220704 21660 21735 21317 21723 +67 216 11,614 +12  
Total Volume and Open Interest 153,497 153,363 -7,628  
DAX(EUREX) Weekly Monthly
Sep22 220704 12854.0 12948.0 12721.0 12779.0 -1.0 90,463 100,907 +6,474  
Dec22 220704 12869.0 12936.0 12754.0 12785.0 -1.0 21 53 +2  
Mar23 220704 12816.0 12816.0 12816.0 12816.0 -1.0 0 2 -1  
Total Volume and Open Interest 90,484 100,962 +6,475  
Mini-DAX(EUREX)
Sep22 220704 12851.0 12948.0 12722.0 12779.0 -1.0 61,265 17,763 -1,422  
Dec22 220704 12856.0 12860.0 12754.0 12785.0 -1.0 15 51 -1  
Mar23 220704 12816.0 12816.0 12816.0 12816.0 -1.0 0 1 +0  
Total Volume and Open Interest 61,280 17,815 -1,423  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220704 3451 3471 3432 3446 +16 1,292,179 4,540,394 +140,350  
Dec22 220704 3436 3451 3428 3436 +16 979 159,714 -1,356  
Mar23 220704 3432 3432 3432 3432 +17 0 6,007 +0  
Total Volume and Open Interest 1,293,158 4,710,074 +138,994  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220704 10824 10904 10794 10866 +123 41,792 167,568 +4,459  
Dec22 220704 10809 10870 10809 10859 +124 2 364 +1  
Mar23 220704 10765 10765 10765 10765 +125        
Total Volume and Open Interest 41,794 167,932 +4,460  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220704 7147.50 7203.00 7122.00 7186.00 +85.00 149,659 573,510 -5,392  
Dec22 220704 7192.50 7192.50 7192.50 7192.50 +85.00 5 2,400 -5  
Mar23 220704 7183.50 7183.50 7183.50 7183.50 +85.00        
Total Volume and Open Interest 149,664 575,910 -5,397  
SPI 200(SFE) Weekly Monthly
Sep22 220704 6445.0 6567.0 6440.0 6537.0 +88.0 73,036 248,441 +787  
Dec22 220704 6538.0 6538.0 6538.0 6538.0 +88.0 0 405 +0  
Mar23 220704 6471.0 6471.0 6471.0 6471.0 +88.0        
Total Volume and Open Interest 73,037 248,950 +788  
FTSE MIB(ISE)
Sep22 220704 21415.00 21460.00 21215.00 21265.00 +28.00 24,554 79,702 +2,707  
Dec22 220704 21295.00 21295.00 21060.00 21100.00 +28.00 17 619 +5  
Mar23 220704 20980.00 20980.00 20980.00 20980.00 +28.00        
Total Volume and Open Interest 24,571 80,321 +2,712  
KOSPI 200(KFE)
Sep22 220704 304.95 306.75 301.80 305.05 +0.10 339,238 313,343 +7,863  
Dec22 220704 305.85 307.35 302.70 305.85 unch 378 18,352 +167  
Mar23 220704 301.75 305.30 301.75 302.50 -3.30 32 3,321 -4  
Total Volume and Open Interest 339,651 352,909 +8,027  
GSCI(CME) Weekly Monthly
Jul22 220701 718.60 723.25 716.50 718.70 +6.55 11 1,762 +11  
Aug22 220701 708.45 709.20 695.45 708.45 +6.30        
Sep22 220701 710.95 710.95 710.95 710.95 +11.30        
Total Volume and Open Interest 11 1,762 +11  
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!!!