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 July 05, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul22 220705 1620.00 1624.25 1572.00 1575.25 -50.75 6,466 9,175 -3,741 Hover/Click
Aug22 220705 1494.00 1495.00 1431.75 1439.25 -70.50 35,532 67,402 -683 Hover/Click
Sep22 220705 1399.75 1399.75 1326.25 1337.00 -79.75 11,849 22,379 +543 Hover/Click
Nov22 220705 1373.75 1374.50 1304.00 1316.00 -79.25 124,895 357,757 +2,242 Hover/Click
Jan23 220705 1381.00 1381.00 1310.00 1322.00 -78.75 16,012 51,226 +1,094 Hover/Click
Mar23 220705 1383.75 1383.75 1307.75 1320.00 -76.25 10,428 53,622 +2 Hover/Click
May23 220705 1381.25 1381.25 1310.50 1321.75 -74.25 6,271 32,228 +422 Hover/Click
Jul23 220705 1369.50 1370.25 1309.00 1320.25 -72.50 3,889 30,062 +27 Hover/Click
Aug23 220705 1344.75 1345.25 1299.75 1300.00 -70.75 67 487 +36 Hover/Click
Sep23 220705 1274.50 1276.50 1254.25 1256.75 -67.75 74 803 +28 Hover/Click
Nov23 220705 1272.25 1272.25 1230.50 1238.25 -60.75 1,522 13,649 +189 Hover/Click
Jan24 220705 1253.25 1253.25 1241.50 1241.50 -60.25 44 719 -3 Hover/Click
Mar24 220705 1233.75 1233.75 1233.75 1233.75 -58.50 0 107 +0 Hover/Click
May24 220705 1245.00 1251.00 1231.00 1231.00 -57.00 15 721 +11 Hover/Click
Total Volume and Open Interest 217,089 641,256 +185  
Soybean Meal(CBOT) Weekly Monthly
Jul22 220705 458.00 459.80 451.10 452.80 -6.90 2,658 3,508 -1,399 Hover/Click
Aug22 220705 422.60 422.60 410.00 410.40 -11.70 28,006 63,263 -289 Hover/Click
Sep22 220705 399.70 399.70 388.30 389.30 -11.90 13,519 43,672 +1,527 Hover/Click
Oct22 220705 387.50 387.50 374.80 377.10 -11.60 10,963 33,068 +570 Hover/Click
Dec22 220705 388.30 388.40 375.30 377.60 -11.60 55,459 178,158 +2,429 Hover/Click
Jan23 220705 386.60 387.30 375.90 378.20 -10.50 9,218 26,256 +1,491 Hover/Click
Mar23 220705 384.30 384.40 374.30 377.10 -8.50 5,057 22,113 +693 Hover/Click
May23 220705 381.70 381.70 373.10 376.20 -6.80 2,559 9,937 +201 Hover/Click
Jul23 220705 381.10 381.10 373.10 376.20 -5.60 1,770 7,688 +125 Hover/Click
Aug23 220705 373.40 373.70 369.20 371.70 -4.80 292 1,418 +78 Hover/Click
Total Volume and Open Interest 130,128 395,002 +5,451  
Soybean Oil(CBOT) Weekly Monthly
Jul22 220705 65.00 65.00 59.70 60.52 -5.16 1,126 544 -520 Hover/Click
Aug22 220705 63.63 63.66 59.43 59.62 -4.81 28,111 65,111 -364 Hover/Click
Sep22 220705 62.50 62.50 58.35 58.43 -4.92 9,705 35,497 +160 Hover/Click
Oct22 220705 61.85 61.87 57.63 57.70 -4.93 11,370 28,015 +906 Hover/Click
Dec22 220705 61.31 61.42 57.38 57.42 -4.96 43,972 144,788 -305 Hover/Click
Jan23 220705 63.37 63.37 57.23 57.23 -5.00 6,555 27,552 +762 Hover/Click
Mar23 220705 63.71 63.71 57.02 57.02 -5.00 3,959 25,149 -113 Hover/Click
May23 220705 61.00 61.00 56.80 56.80 -5.00 1,879 14,501 +361 Hover/Click
Jul23 220705 61.00 61.00 56.44 56.44 -5.00 2,207 9,241 -1 Hover/Click
Aug23 220705 60.05 60.05 55.97 56.01 -4.96 492 774 +66 Hover/Click
Total Volume and Open Interest 110,257 360,541 +1,020  
Canola(WCE) Weekly Monthly
Jul22 220705 863.6 863.6 863.6 863.6 -18.2 28 325 -28 Hover/Click
Nov22 220705 846.8 846.8 791.0 828.6 -18.2 11,840 85,725 +145 Hover/Click
Jan23 220705 850.6 850.6 801.7 836.4 -17.4 4,272 23,633 -569 Hover/Click
Mar23 220705 856.9 856.9 810.0 843.9 -16.7 2,274 8,479 -102 Hover/Click
May23 220705 855.9 856.9 816.8 849.9 -16.4 1,662 5,991 +159 Hover/Click
Total Volume and Open Interest 21,183 129,542 +378  
Corn(CBOT) Weekly Monthly
Jul22 220705 750.25 765.00 726.00 736.00 -18.50 14,477 10,467 -9,018 Hover/Click
Sep22 220705 616.00 616.25 582.50 592.25 -27.50 131,734 450,277 -4,113 Hover/Click
Dec22 220705 600.75 602.00 571.00 578.50 -29.00 217,059 552,455 +13,668 Hover/Click
Mar23 220705 608.25 609.00 578.00 585.00 -28.75 46,270 115,701 +6,588 Hover/Click
May23 220705 613.50 613.50 582.25 589.25 -28.50 21,761 52,248 +3,032 Hover/Click
Jul23 220705 611.00 616.25 582.00 589.00 -27.50 20,026 66,410 +3,352 Hover/Click
Sep23 220705 583.00 587.25 557.25 562.25 -25.50 3,827 10,191 +949 Hover/Click
Dec23 220705 575.00 576.25 548.25 551.75 -25.00 6,991 54,665 +951 Hover/Click
Mar24 220705 581.75 583.25 555.75 559.25 -24.50 577 2,765 +34 Hover/Click
May24 220705 570.00 570.00 560.75 561.50 -24.75 29 291 +0 Hover/Click
Total Volume and Open Interest 462,916 1,319,648 +15,501  
Wheat(CBOT) Weekly Monthly
Jul22 220705 829.00 829.00 793.75 793.75 -37.50 2,286 1,364 -2,318 Hover/Click
Sep22 220705 842.25 842.50 804.50 807.00 -39.00 70,148 144,586 -2,634 Hover/Click
Dec22 220705 859.50 859.50 820.25 824.00 -38.50 34,703 73,597 +734 Hover/Click
Mar23 220705 872.75 872.75 834.25 839.25 -36.25 12,962 26,976 +2,537 Hover/Click
May23 220705 893.50 893.50 841.25 847.75 -35.50 4,216 5,155 +61 Hover/Click
Jul23 220705 870.50 870.50 828.50 838.25 -36.75 5,987 24,968 +738 Hover/Click
Total Volume and Open Interest 132,795 290,317 -677  
Wheat(KCBT) Weekly Monthly
Jul22 220705 910.00 910.00 857.50 860.25 -50.75 1,271 924 -975 Hover/Click
Sep22 220705 910.00 911.00 859.50 862.00 -51.50 24,896 80,587 -48 Hover/Click
Dec22 220705 919.25 919.25 868.00 870.50 -51.00 13,154 43,418 +332 Hover/Click
Mar23 220705 922.00 922.00 874.25 876.75 -50.75 4,013 14,900 +616 Hover/Click
May23 220705 922.75 922.75 876.00 878.50 -48.25 1,257 3,909 +185 Hover/Click
Jul23 220705 899.25 899.25 858.75 861.75 -46.25 905 6,607 +41 Hover/Click
Sep23 220705 869.00 877.75 849.75 851.00 -44.25 128 1,816 +2 Hover/Click
Total Volume and Open Interest 45,657 153,142 +143  
Wheat(MGE) Weekly Monthly
Jul22 220705 903.75 903.75 903.75 903.75 -37.25 244 90 -368 Hover/Click
Sep22 220705 946.50 946.50 888.00 890.00 -58.00 8,884 33,018 +139 Hover/Click
Dec22 220705 958.00 961.00 904.50 906.75 -55.50 4,484 23,346 -169 Hover/Click
Mar23 220705 975.00 975.00 919.25 921.00 -55.00 1,796 5,346 +237 Hover/Click
May23 220705 974.25 979.00 930.00 930.00 -55.50 623 782 -63 Hover/Click
Jul23 220705 950.00 975.00 935.00 935.00 -55.75 141 430 +37 Hover/Click
Total Volume and Open Interest 16,508 64,146 -56  
Oats(CBOT) Weekly Monthly
Jul22 220705 677.00 677.00 654.00 654.00 +3.75 18 42 -15 Hover/Click
Sep22 220705 505.75 505.75 462.00 463.50 -41.50 135 1,014 -50 Hover/Click
Dec22 220705 486.00 487.75 444.00 446.75 -41.25 153 1,117 +13 Hover/Click
Mar23 220705 478.00 478.00 436.75 436.75 -43.75 19 200 +1 Hover/Click
Total Volume and Open Interest 338 2,401 -46  
Rough Rice(CBOT) Weekly Monthly
Jul22 220705 16.07 16.07 15.83 15.83 -0.29 18 27 -376 Hover/Click
Sep22 220705 16.40 16.48 16.10 16.11 -0.31 391 7,956 -34 Hover/Click
Nov22 220705 16.50 16.52 16.35 16.35 -0.30 1 282 +0 Hover/Click
Jan23 220705 16.75 16.75 16.48 16.48 -0.32 0 46 +0 Hover/Click
Total Volume and Open Interest 410 8,338 -410  
Live Cattle(CME) Weekly Monthly
Aug22 220705 134.650 135.075 132.685 132.935 -1.665 27,717 116,735 -738 Hover/Click
Oct22 220705 140.100 140.450 138.400 138.485 -1.500 16,582 84,922 +1,769 Hover/Click
Dec22 220705 145.785 146.150 143.950 144.050 -1.735 8,545 44,100 +591 Hover/Click
Feb23 220705 150.685 150.935 148.785 148.850 -1.885 6,838 22,360 +1,381 Hover/Click
Apr23 220705 153.900 153.985 152.080 152.250 -1.650 2,588 12,868 +414 Hover/Click
Jun23 220705 148.735 148.735 147.080 147.285 -1.450 643 3,963 -41 Hover/Click
Total Volume and Open Interest 62,990 286,495 +3,196  
Feeder Cattle(CME) Weekly Monthly
Aug22 220705 175.000 176.330 172.450 172.700 -1.800 8,744 22,382 -368 Hover/Click
Sep22 220705 178.250 179.100 175.800 176.100 -1.550 4,033 8,099 +231 Hover/Click
Oct22 220705 181.100 181.685 178.600 178.985 -1.465 1,834 5,101 +92 Hover/Click
Nov22 220705 182.950 183.485 180.550 181.100 -1.400 1,193 3,954 +190 Hover/Click
Jan23 220705 183.400 183.850 181.050 181.400 -1.535 712 2,553 +97 Hover/Click
Mar23 220705 184.500 184.830 182.050 182.750 -1.250 252 640 +47 Hover/Click
Apr23 220705 186.285 186.300 184.150 184.300 -1.600 125 310 +40 Hover/Click
Total Volume and Open Interest 16,927 43,195 +348  
Lean Hogs(CME) Weekly Monthly
Jul22 220705 110.100 112.580 110.000 112.150 +2.550 6,012 13,194 -1,598 Hover/Click
Aug22 220705 103.650 106.430 102.150 105.950 +2.970 21,277 57,524 +49 Hover/Click
Oct22 220705 89.350 89.750 86.830 89.400 +0.470 10,577 50,383 +198 Hover/Click
Dec22 220705 82.980 83.000 80.830 82.800 -0.180 7,074 36,889 -571 Hover/Click
Feb23 220705 87.430 87.550 85.400 86.350 -1.200 5,593 15,216 +800 Hover/Click
Apr23 220705 91.100 91.100 89.150 89.850 -1.500 2,338 8,570 +583 Hover/Click
May23 220705 92.850 93.030 92.650 93.030 -1.550 6 152 -1  
Jun23 220705 99.100 99.100 97.350 98.080 -1.420 824 3,104 +371 Hover/Click
Total Volume and Open Interest 53,796 185,945 -137  
Class III Milk(CME) Weekly Monthly
Jul22 220705 22.42 22.42 22.05 22.10 -0.32 374 4,932 +23 Hover/Click
Aug22 220705 22.42 22.42 21.67 21.68 -0.74 466 4,665 +37 Hover/Click
Sep22 220705 22.56 22.74 21.95 21.95 -0.75 210 3,767 +4 Hover/Click
Oct22 220705 23.00 23.00 22.32 22.40 -0.61 132 3,036 +43 Hover/Click
Nov22 220705 22.89 22.95 22.30 22.45 -0.45 95 2,989 +82 Hover/Click
Dec22 220705 22.57 22.57 21.92 22.10 -0.52 106 2,813 +96 Hover/Click
Jan23 220705 21.66 21.70 21.20 21.43 -0.25 15 1,388 +13 Hover/Click
Feb23 220705 21.25 21.30 20.67 20.99 -0.29 15 966 +2 Hover/Click
Mar23 220705 20.82 20.83 20.41 20.65 -0.17 14 1,030 +1 Hover/Click
Apr23 220705 20.41 20.41 20.15 20.41 -0.37 13 731 +2 Hover/Click
May23 220705 20.17 20.17 19.98 20.17 -0.30 1 709 -1 Hover/Click
Jun23 220705 19.90 20.20 19.89 20.15 -0.05 11 572 -2 Hover/Click
Jul23 220705 19.90 20.00 19.80 19.90 -0.13 4 256 +0 Hover/Click
Total Volume and Open Interest 1,456 28,394 +300  
Cocoa(ICE) Weekly Monthly
Jul22 220705 2266 2266 2266 2266 +1 0 377 -17 Hover/Click
Sep22 220705 2304 2331 2275 2315 +1 26,546 146,320 +3,426 Hover/Click
Dec22 220705 2344 2365 2319 2347 -7 12,730 76,665 +1,362 Hover/Click
Mar23 220705 2372 2389 2345 2371 -9 4,744 49,423 +289 Hover/Click
May23 220705 2384 2399 2356 2381 -11 1,825 18,861 +161 Hover/Click
Jul23 220705 2390 2410 2369 2392 -13 898 7,370 +84 Hover/Click
Sep23 220705 2398 2418 2381 2400 -14 655 4,304 +343 Hover/Click
Total Volume and Open Interest 47,656 311,211 +5,812  
Coffee "C"(ICE) Weekly Monthly
Jul22 220705 227.50 227.50 224.65 224.65 -3.80 8 279 -2 Hover/Click
Sep22 220705 224.50 225.90 220.15 221.05 -3.60 14,051 101,736 -1,135 Hover/Click
Dec22 220705 221.25 222.60 217.10 218.05 -3.45 6,483 44,656 +477 Hover/Click
Mar23 220705 219.10 219.90 214.45 215.15 -3.55 3,200 25,002 -128 Hover/Click
May23 220705 216.80 218.00 212.65 213.35 -3.60 1,099 8,034 -174 Hover/Click
Jul23 220705 215.60 216.30 211.05 211.70 -3.65 386 3,298 -50 Hover/Click
Total Volume and Open Interest 26,073 193,646 -876  
Orange Juice(ICE) Weekly Monthly
Jul22 220705 172.95 172.95 172.95 172.95 -4.15 167 510 -116 Hover/Click
Sep22 220705 167.00 167.75 162.70 162.95 -6.05 505 9,622 +18 Hover/Click
Nov22 220705 166.10 166.10 160.85 160.85 -5.85 33 1,389 -4 Hover/Click
Jan23 220705 162.30 162.55 162.30 162.55 -4.65 20 160 +1 Hover/Click
Mar23 220705 163.00 163.10 163.00 163.10 -3.25 0 19 +0 Hover/Click
May23 220705 163.35 163.35 163.35 163.35 -3.25       Hover/Click
Total Volume and Open Interest 725 11,700 -101  
Sugar #11(ICE) Weekly Monthly
Oct22 220705 18.20 18.29 17.71 17.80 -0.27 57,759 350,766 -3,283 Hover/Click
Mar23 220705 18.50 18.57 18.00 18.07 -0.29 18,981 155,641 +2,183 Hover/Click
May23 220705 17.98 18.01 17.50 17.56 -0.30 6,556 72,282 +647 Hover/Click
Jul23 220705 17.72 17.73 17.25 17.32 -0.29 3,975 50,893 +375 Hover/Click
Oct23 220705 17.65 17.65 17.24 17.30 -0.26 1,962 35,812 +441 Hover/Click
Mar24 220705 17.72 17.81 17.43 17.47 -0.24 462 20,734 +97 Hover/Click
May24 220705 17.18 17.27 16.94 16.97 -0.21 284 4,858 +6 Hover/Click
Jul24 220705 16.87 16.99 16.65 16.69 -0.18 182 7,803 +25 Hover/Click
Total Volume and Open Interest 90,338 709,806 -8,607  
London Cocoa(LCE) Weekly Monthly
Jul22 220705 1700 1710 1675 1704 +11 4,007 9,276 -9,374 Hover/Click
Sep22 220705 1719 1735 1693 1725 +12 10,607 64,840 +341 Hover/Click
Dec22 220705 1759 1773 1739 1760 +7 6,866 81,103 +372 Hover/Click
Mar23 220705 1762 1775 1746 1763 +6 5,944 53,750 -1,213 Hover/Click
May23 220705 1758 1777 1750 1765 +6 1,883 18,946 +722 Hover/Click
Jul23 220705 1762 1777 1754 1768 +4 615 11,807 +115 Hover/Click
Sep23 220705 1764 1780 1756 1771 +5 865 8,442 +667 Hover/Click
Total Volume and Open Interest 31,782 259,245 -8,204  
London Sugar(LCE) Weekly Monthly
Aug22 220705 553.00 557.90 546.00 548.00 -5.50 5,372 22,229 -1,217 Hover/Click
Oct22 220705 533.40 537.00 525.60 526.20 -8.30 4,952 27,353 +1,653 Hover/Click
Dec22 220705 513.60 516.70 505.60 506.50 -7.80 1,319 13,494 +77 Hover/Click
Mar23 220705 503.50 504.20 493.80 494.90 -8.40 1,149 9,206 +251 Hover/Click
May23 220705 495.20 495.20 486.00 486.90 -8.00 90 3,760 +10 Hover/Click
Total Volume and Open Interest 12,961 82,242 +834  
Cotton(ICE) Weekly Monthly
Jul22 220705 99.68 99.68 99.68 99.68 -4.00 34 149 -36 Hover/Click
Oct22 220705 104.73 105.57 101.38 101.38 -4.00 147 113 -69 Hover/Click
Dec22 220705 97.40 97.47 93.48 93.48 -4.00 19,832 111,607 -2,514 Hover/Click
Mar23 220705 93.38 93.38 89.37 89.37 -4.00 8,079 28,153 -664 Hover/Click
May23 220705 90.91 90.91 86.90 86.90 -4.00 3,175 11,176 +960 Hover/Click
Jul23 220705 87.54 88.40 84.62 84.70 -3.73 2,068 8,698 -348 Hover/Click
Total Volume and Open Interest 34,195 173,185 -2,424  
Lumber(CME) Weekly Monthly
Jul22 220705 654.0 654.0 626.6 640.0 -17.0 212 317 -86  
Sep22 220705 658.7 674.1 620.7 648.4 -21.3 389 1,670 -10  
Nov22 220705 637.0 667.5 630.6 653.4 -2.4 69 291 +11  
Jan23 220705 669.8 669.8 669.8 669.8 -0.2 0 47 +0  
Mar23 220705 704.8 704.8 704.8 704.8 -0.2 0 9 +0  
May23 220705 704.9 704.9 704.9 704.9 -0.2 0 1 +0  
Jul23 220705 694.3 694.3 694.3 694.3 -0.2        
Total Volume and Open Interest 670 2,335 -85  
Crude Oil(NYM) Weekly Monthly
Aug22 220705 108.80 111.45 97.43 99.50 -8.93 362,890 207,143 -14,240 Hover/Click
Sep22 220705 105.60 108.28 94.62 96.52 -8.87 156,006 193,210 -2,806 Hover/Click
Oct22 220705 102.56 105.00 91.72 93.44 -8.87 89,736 106,808 +1,424 Hover/Click
Nov22 220705 99.94 102.18 89.15 90.73 -8.89 43,997 79,465 +473 Hover/Click
Dec22 220705 97.41 99.79 86.92 88.46 -8.84 83,894 218,854 -4,411 Hover/Click
Jan23 220705 95.20 97.59 85.20 86.53 -8.74 17,109 53,245 +1,647 Hover/Click
Feb23 220705 93.44 95.79 83.80 84.94 -8.60 8,785 48,277 +647 Hover/Click
Mar23 220705 91.17 93.97 82.37 83.64 -8.43 12,583 54,556 -363 Hover/Click
Apr23 220705 91.68 92.38 81.84 82.58 -8.23 2,268 35,308 +238 Hover/Click
May23 220705 89.32 91.16 80.74 81.70 -8.03 2,208 29,420 -976 Hover/Click
Jun23 220705 89.01 90.98 79.77 80.93 -7.84 28,192 140,070 -13 Hover/Click
Jul23 220705 89.31 89.31 79.64 80.23 -7.62 984 27,430 -155 Hover/Click
Aug23 220705 79.58 87.75 79.03 79.58 -7.41 842 21,667 -136 Hover/Click
Sep23 220705 87.41 88.10 78.09 78.96 -7.21 4,086 23,510 +970 Hover/Click
Oct23 220705 78.00 86.18 77.80 78.40 -7.00 493 21,422 -38 Hover/Click
Nov23 220705 77.91 85.45 77.39 77.91 -6.76 285 17,545 +18 Hover/Click
Total Volume and Open Interest 843,945 1,630,216 -17,438  
e-miNY Crude Oil(NYM)
Aug22 220705 108.875 111.425 97.425 99.500 -8.925 27,940 2,487 -752  
Sep22 220705 105.150 108.325 94.650 96.525 -8.875 930 1,780 +527  
Oct22 220705 102.175 105.000 91.850 93.450 -8.850 68 102 -2  
Nov22 220705 100.975 101.500 89.700 90.725 -8.900 0 45 +0  
Dec22 220705 96.850 98.700 87.250 88.450 -8.850 48 341 -4  
Jan23 220705 95.100 96.500 85.700 86.525 -8.750 2 86 -2  
Feb23 220705 84.950 94.700 84.100 84.950 -8.600 0 6 +0  
Mar23 220705 86.000 93.100 82.900 83.650 -8.425 0 16 +0  
Apr23 220705 89.000 91.500 82.100 82.575 -8.225 0 1 +0  
May23 220705 81.700 81.700 81.700 81.700 -8.025        
Total Volume and Open Interest 29,003 4,951 -224  
NY Harbor ULSD(NYM) Weekly Monthly
Aug22 220705 395.20 398.51 356.60 360.16 -33.73 47,690 71,831 -1,494 Hover/Click
Sep22 220705 386.99 390.70 350.45 354.10 -32.02 33,944 45,784 -753 Hover/Click
Oct22 220705 380.80 382.59 344.60 348.33 -30.12 16,090 25,838 +206 Hover/Click
Nov22 220705 371.36 374.70 338.88 342.63 -27.99 9,056 17,811 +378 Hover/Click
Dec22 220705 363.43 367.46 333.13 336.89 -25.92 12,362 31,065 +613 Hover/Click
Jan23 220705 351.52 359.91 328.56 332.50 -23.31 4,744 10,641 -39 Hover/Click
Feb23 220705 343.95 352.13 322.92 327.94 -20.23 3,609 7,482 -284 Hover/Click
Mar23 220705 336.82 343.49 315.85 322.74 -16.92 3,840 9,177 -315 Hover/Click
Apr23 220705 322.36 334.30 308.90 317.07 -14.00 2,172 6,184 -52 Hover/Click
May23 220705 317.83 327.70 302.70 311.54 -13.33 1,267 3,120 +174 Hover/Click
Jun23 220705 319.55 323.20 296.96 306.64 -12.82 1,099 10,141 +60 Hover/Click
Jul23 220705 307.04 308.50 296.50 303.66 -12.58 363 1,749 +61 Hover/Click
Aug23 220705 304.76 304.76 293.93 300.60 -12.57 159 727 -25 Hover/Click
Sep23 220705 293.00 296.98 290.65 296.98 -12.62 91 1,280 +8 Hover/Click
Total Volume and Open Interest 136,805 258,155 -3,935  
RBOB Gasoline(NYM) Weekly Monthly
Aug22 220705 365.81 375.28 327.26 332.90 -35.88 64,846 92,283 -867 Hover/Click
Sep22 220705 351.16 358.72 314.06 319.06 -34.06 50,323 59,790 +484 Hover/Click
Oct22 220705 318.00 326.00 285.13 289.82 -31.42 23,110 38,904 +1,125 Hover/Click
Nov22 220705 298.80 305.84 268.65 273.11 -28.78 9,815 22,014 -290 Hover/Click
Dec22 220705 285.42 291.48 256.36 261.48 -26.11 7,052 31,375 -374 Hover/Click
Jan23 220705 280.05 281.50 249.46 254.33 -23.93 2,487 9,725 +288 Hover/Click
Feb23 220705 276.69 276.70 246.90 251.07 -22.34 1,546 4,559 +275 Hover/Click
Mar23 220705 275.62 275.62 246.30 250.33 -21.48 1,016 4,122 +159 Hover/Click
Apr23 220705 283.42 292.10 264.10 268.16 -20.82 337 3,311 +60 Hover/Click
May23 220705 279.78 287.70 261.30 265.53 -19.60 285 905 -28 Hover/Click
Total Volume and Open Interest 161,495 276,017 -1,813  
e-miNY RBOB Gasoline(NYM)
Aug22 220705 332.90 332.90 332.90 332.90 -35.88 0 1 +0  
Sep22 220705 319.06 319.06 319.06 319.06 -34.06        
Oct22 220705 289.82 289.82 289.82 289.82 -31.42        
Nov22 220705 273.11 273.11 273.11 273.11 -28.78        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Aug22 220705 5.712 5.907 5.325 5.523 -0.207 182,579 102,882 +400 Hover/Click
Sep22 220705 5.679 5.883 5.324 5.487 -0.225 74,697 140,740 -1,724 Hover/Click
Oct22 220705 5.701 5.900 5.358 5.495 -0.234 50,421 95,159 -1,186 Hover/Click
Nov22 220705 5.827 6.009 5.506 5.605 -0.232 27,152 55,509 +578 Hover/Click
Dec22 220705 5.964 6.130 5.626 5.734 -0.235 25,767 54,158 +1,749 Hover/Click
Jan23 220705 6.033 6.217 5.721 5.839 -0.227 41,390 60,560 -1,380 Hover/Click
Feb23 220705 5.838 5.989 5.517 5.642 -0.210 17,774 30,909 +239 Hover/Click
Mar23 220705 5.237 5.315 4.946 5.061 -0.154 22,305 48,461 +221 Hover/Click
Apr23 220705 4.339 4.412 4.189 4.237 -0.102 20,015 68,153 +781 Hover/Click
May23 220705 4.250 4.336 4.120 4.162 -0.095 9,721 57,758 -816 Hover/Click
Jun23 220705 4.367 4.386 4.185 4.223 -0.096 5,253 21,171 -457 Hover/Click
Jul23 220705 4.426 4.449 4.249 4.283 -0.098 5,914 22,707 -1,366 Hover/Click
Aug23 220705 4.455 4.455 4.270 4.305 -0.086 3,467 15,334 -482 Hover/Click
Sep23 220705 4.450 4.458 4.257 4.298 -0.081 3,385 16,130 -505 Hover/Click
Oct23 220705 4.485 4.491 4.308 4.347 -0.084 5,597 39,150 +654 Hover/Click
Nov23 220705 4.547 4.630 4.488 4.535 -0.086 1,193 12,259 -182 Hover/Click
Total Volume and Open Interest 513,126 985,101 -3,125  
Brent Crude Oil(ICE) Weekly Monthly
Sep22 220705 113.54 114.75 101.10 102.77 -10.73 235,417 419,711 -7,051 Hover/Click
Oct22 220705 109.51 110.72 97.44 98.99 -10.47 150,186 264,727 +13,816 Hover/Click
Nov22 220705 106.15 107.30 94.31 95.79 -10.32 91,703 168,970 +8,051 Hover/Click
Dec22 220705 103.54 104.62 91.90 93.30 -10.20 110,441 195,574 -1,457 Hover/Click
Jan23 220705 101.17 102.28 89.89 91.21 -10.02 27,048 72,300 +86 Hover/Click
Feb23 220705 99.75 100.15 88.34 89.58 -9.85 17,165 64,908 +664 Hover/Click
Mar23 220705 98.69 99.02 87.17 88.35 -9.68 17,474 53,084 +1,206 Hover/Click
Apr23 220705 97.52 97.52 86.26 87.38 -9.48 5,379 25,143 -274 Hover/Click
May23 220705 96.45 96.57 85.52 86.61 -9.29 3,577 30,605 -253 Hover/Click
Jun23 220705 95.36 96.01 84.87 85.95 -9.10 19,608 112,234 -38 Hover/Click
Jul23 220705 90.19 90.19 85.33 85.33 -8.90 1,355 23,207 +23 Hover/Click
Aug23 220705 84.76 84.76 84.76 84.76 -8.70 1,039 17,247 +56 Hover/Click
Sep23 220705 84.22 84.22 84.22 84.22 -8.51 2,208 23,215 -190 Hover/Click
Oct23 220705 90.02 90.02 83.73 83.73 -8.31 834 15,063 +165 Hover/Click
Total Volume and Open Interest 712,609 1,844,409 +14,782  
Gas Oil(ICE) Weekly Monthly
Jul22 220705 1229.25 1230.00 1126.75 1153.75 -85.00 22,580 38,560 -4,588 Hover/Click
Aug22 220705 1173.25 1181.50 1067.75 1097.00 -90.25 54,022 106,724 +3,797 Hover/Click
Sep22 220705 1143.75 1151.75 1044.00 1070.50 -88.00 39,789 66,634 +761 Hover/Click
Oct22 220705 1120.25 1126.00 1024.00 1050.00 -85.50 22,435 47,408 +1,256 Hover/Click
Nov22 220705 1092.00 1098.00 999.50 1024.00 -81.75 13,360 32,108 +310 Hover/Click
Dec22 220705 1060.50 1065.50 970.00 993.50 -78.25 22,434 53,823 +988 Hover/Click
Jan23 220705 1038.25 1041.25 962.50 979.75 -74.50 4,018 29,851 +177 Hover/Click
Feb23 220705 1014.00 1016.00 940.25 957.00 -73.50 1,352 15,070 -36 Hover/Click
Mar23 220705 991.25 993.25 916.75 933.75 -72.25 2,296 15,317 -91 Hover/Click
Apr23 220705 970.75 970.75 901.50 915.00 -70.25 1,045 8,831 +477 Hover/Click
Total Volume and Open Interest 190,041 486,572 +3,227  
Ethanol(CBOT)
Aug22 220705 2.160 2.160 2.160 2.160 unch        
Sep22 220705 2.160 2.160 2.160 2.160 unch        
Oct22 220705 2.160 2.160 2.160 2.160 unch        
Nov22 220705 2.160 2.160 2.160 2.160 unch        
Dec22 220705 2.160 2.160 2.160 2.160 unch        
Jan23 220705 2.160 2.160 2.160 2.160 unch        
Feb23 220705 2.160 2.160 2.160 2.160 unch        
Mar23 220705 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Aug22 220705 110.44 111.43 97.50 99.50 -10.91 21,548 52,279 -1,794 Hover/Click
Sep22 220705 107.32 107.94 94.70 96.52 -10.75 36,552 67,782 -1,860 Hover/Click
Oct22 220705 103.53 103.88 91.92 93.44 -10.56 28,854 41,530 +36 Hover/Click
Nov22 220705 101.00 101.04 89.32 90.73 -10.46 13,755 14,783 -256 Hover/Click
Dec22 220705 98.55 98.55 87.00 88.46 -10.30 20,261 109,391 +11 Hover/Click
Jan23 220705 96.15 96.15 85.60 86.53 -10.14 3,427 10,479 -272 Hover/Click
Feb23 220705 94.34 94.34 84.23 84.94 -9.96 1,530 4,013 -67 Hover/Click
Mar23 220705 92.82 92.82 82.86 83.64 -9.78 1,631 10,782 -73 Hover/Click
Apr23 220705 83.49 83.49 81.93 82.58 -9.59 376 3,790 +56 Hover/Click
May23 220705 81.70 81.70 81.70 81.70 -9.40 274 3,313 -3 Hover/Click
Jun23 220705 89.49 89.49 80.29 80.93 -9.21 3,586 33,083 +1 Hover/Click
Jul23 220705 80.23 80.23 80.23 80.23 -8.98 128 2,480 -75 Hover/Click
Aug23 220705 79.58 79.58 79.58 79.58 -8.76 120 1,753 +5 Hover/Click
Sep23 220705 78.96 78.96 78.96 78.96 -8.56 110 4,516 +15 Hover/Click
Oct23 220705 78.40 78.40 78.40 78.40 -8.35 103 2,050 +99 Hover/Click
Nov23 220705 77.91 77.91 77.91 77.91 -8.13 180 3,379 +25 Hover/Click
Total Volume and Open Interest 137,845 447,951 -3,878  
US Dollar Index(ICE) Weekly Monthly
Sep22 220705 104.915 106.580 104.835 106.320 +1.410 20,123 59,927 -84 Hover/Click
Dec22 220705 104.570 106.170 104.570 105.950 +1.400 35 690 -10 Hover/Click
Mar23 220705 104.495 105.695 104.495 105.695 +1.590 2 8 +0 Hover/Click
Total Volume and Open Interest 20,160 60,625 -94  
Australian Dollar(CME) Weekly Monthly
Sep22 220705 68.20 68.99 67.66 67.94 -0.27 100,419 139,805 -4,343 Hover/Click
Dec22 220705 68.45 69.01 67.72 67.99 -0.26 37 734 +5 Hover/Click
Mar23 220705 67.97 68.97 67.74 67.97 -0.26 0 30 +0 Hover/Click
Total Volume and Open Interest 100,809 141,348 -4,370  
British Pound(CME) Weekly Monthly
Sep22 220705 121.12 121.82 119.15 119.65 -1.48 117,233 225,606 +2,061 Hover/Click
Dec22 220705 121.63 122.08 119.41 119.90 -1.49 31 4,650 -7 Hover/Click
Mar23 220705 120.59 122.36 119.71 120.16 -1.51 0 430 +0 Hover/Click
Total Volume and Open Interest 117,364 232,208 +2,043  
Canadian Dollar(CME) Weekly Monthly
Sep22 220705 77.63 77.90 76.43 76.65 -0.96 95,420 127,183 -4,591 Hover/Click
Dec22 220705 77.63 77.91 76.45 76.65 -0.98 355 9,715 -26 Hover/Click
Mar23 220705 76.67 77.93 76.54 76.67 -0.99 0 626 +0 Hover/Click
Jun23 220705 76.66 77.94 76.54 76.66 -1.00 0 84 +0 Hover/Click
Total Volume and Open Interest 95,800 138,048 -4,615  
Japanese Yen(CME) Weekly Monthly
Sep22 220705 74.32 74.58 73.71 74.10 -0.22 136,136 213,160 -329 Hover/Click
Dec22 220705 75.13 75.22 74.37 74.74 -0.23 1,390 1,680 +795 Hover/Click
Mar23 220705 75.57 75.98 75.15 75.47 -0.27 0 1,011 +0 Hover/Click
Total Volume and Open Interest 137,657 217,729 +445  
Swiss Franc(CME) Weekly Monthly
Sep22 220705 104.75 105.18 103.58 103.80 -0.95 38,000 41,528 -389 Hover/Click
Dec22 220705 105.70 105.95 104.38 104.62 -0.98 7 343 +1 Hover/Click
Mar23 220705 106.52 106.80 105.27 105.45 -0.99 3 151 +0 Hover/Click
Total Volume and Open Interest 38,010 42,022 -388  
EuroFX(CME) Weekly Monthly
Sep22 220705 104.82 105.20 102.90 103.16 -1.65 236,862 651,714 -9,493 Hover/Click
Dec22 220705 105.63 105.95 103.66 103.90 -1.67 830 8,194 +366 Hover/Click
Mar23 220705 106.40 106.71 104.40 104.65 -1.69 141 357 -11 Hover/Click
Total Volume and Open Interest 239,506 665,327 -10,149  
Mexican Peso(CME) Weekly Monthly
Sep22 220705 486.75 487.75 478.25 479.00 -8.25 52,691 199,181 +7,550 Hover/Click
Dec22 220705 470.63 470.63 470.63 470.63 -8.13 0 500 +0 Hover/Click
Total Volume and Open Interest 52,691 199,695 +7,550  
Brazilian Real(CME) Weekly Monthly
Aug22 220705 186.95 187.60 183.60 183.80 -3.15 8,110 35,388 +317  
Sep22 220705 184.75 185.85 181.85 182.10 -3.20 118 885 +2 Hover/Click
Oct22 220705 181.00 181.00 180.65 180.80 -3.00        
Nov22 220705 179.40 179.40 179.40 179.40 -2.95        
Total Volume and Open Interest 8,228 36,273 -22,571  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220705 139~140 141~170 138~060 141~050 +1~260 426,307 1,190,559 +2,467 Hover/Click
Dec22 220705 138~000 140~220 137~240 140~120 +1~290 4 11 +2 Hover/Click
Mar23 220705 140~120 140~120 140~120 140~120 +1~290       Hover/Click
Total Volume and Open Interest 426,311 1,190,570 +2,469  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220705 119~150 120~070 118~230 119~295 +0~210 1,849,397 3,416,190 -1,323 Hover/Click
Dec22 220705 119~015 119~315 118~175 119~195 +0~210 12 106 -7 Hover/Click
Mar23 220705 119~195 119~195 119~195 119~195 +0~210       Hover/Click
Total Volume and Open Interest 1,849,409 3,416,296 -1,330  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220705 112~310 113~136 112~156 113~066 +0~120 1,201,310 4,018,311 +33,543 Hover/Click
Dec22 220705 113~066 113~066 113~066 113~066 +0~120       Hover/Click
Mar23 220705 113~066 113~066 113~066 113~066 +0~120       Hover/Click
Total Volume and Open Interest 1,201,310 4,018,311 +33,074  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220705 105~073 105~113 104~307 105~084 +0~024 551,733 2,090,246 +1,909 Hover/Click
Dec22 220705 105~074 105~100 105~074 105~074 +0~024       Hover/Click
Mar23 220705 105~074 105~074 105~074 105~074 +0~024       Hover/Click
Total Volume and Open Interest 551,733 2,090,246 -14,635  
Eurodollars(CME) Weekly Monthly
Sep22 220705 96.805 96.835 96.730 96.815 +0.050 127,598 1,059,126 +28,463  
Dec22 220705 96.345 96.435 96.240 96.405 +0.090 195,149 1,484,161 +15,612  
Mar23 220705 96.490 96.575 96.340 96.540 +0.080 126,704 1,070,521 +7,751  
Jun23 220705 96.715 96.795 96.555 96.760 +0.080 129,854 749,868 -4,344  
Sep23 220705 96.940 97.010 96.780 96.970 +0.070 110,756 784,824 -12,227  
Dec23 220705 97.110 97.190 96.965 97.140 +0.065 142,544 1,097,790 -4,117  
Mar24 220705 97.245 97.320 97.100 97.270 +0.070 59,403 429,127 -2,371  
Jun24 220705 97.340 97.415 97.200 97.365 +0.075 54,002 421,403 +3,402  
Sep24 220705 97.380 97.455 97.240 97.405 +0.080 53,486 409,242 -3,208  
Dec24 220705 97.375 97.455 97.245 97.405 +0.080 66,023 717,134 -2,094  
Mar25 220705 97.365 97.455 97.245 97.405 +0.080 36,257 242,993 +1,032  
Jun25 220705 97.330 97.430 97.220 97.380 +0.085 34,822 151,703 +1,033  
Sep25 220705 97.280 97.380 97.175 97.335 +0.095 42,016 127,432 +5,082  
Dec25 220705 97.200 97.325 97.115 97.280 +0.100 27,263 138,717 +549  
Mar26 220705 97.145 97.275 97.065 97.225 +0.100 26,630 72,927 +1,377  
Jun26 220705 97.090 97.225 97.015 97.175 +0.100 22,795 71,638 +747  
Sep26 220705 97.060 97.185 96.970 97.140 +0.100 14,582 93,154 -586  
Dec26 220705 97.010 97.130 96.915 97.090 +0.100 15,078 66,640 -164  
Total Volume and Open Interest 1,349,766 9,557,946 +43,309  
Ultra T-Bond(CBOT)
Sep22 220705 154~08 157~03 152~07 156~17 +2~17 276,355 1,277,346 -6,581  
Dec22 220705 156~11 156~11 156~11 156~11 +2~17        
Mar23 220705 156~11 156~11 156~11 156~11 +2~17        
Total Volume and Open Interest 276,355 1,277,346 -6,581  
Ultra 10-Yr T-Note(CBOT)
Sep22 220705 128~120 129~200 127~115 129~080 +1~030 335,924 1,190,815 -5,945  
Dec22 220705 129~050 129~050 129~050 129~050 +1~030        
Mar23 220705 129~050 129~050 129~050 129~050 +1~030        
Total Volume and Open Interest 335,924 1,190,815 -5,945  
30 Day Federal Funds(CBOT)
Jul22 220705 98.327 98.330 98.325 98.325 unch 17,293 358,230 +848  
Aug22 220705 97.730 97.735 97.700 97.730 +0.005 57,806 276,422 +6,632  
Sep22 220705 97.570 97.585 97.540 97.580 +0.015 16,771 137,295 -1,042  
Oct22 220705 97.195 97.230 97.145 97.220 +0.035 39,277 186,657 -1,913  
Nov22 220705 96.860 96.925 96.805 96.915 +0.065 21,097 180,866 +1,273  
Dec22 220705 96.745 96.825 96.685 96.815 +0.075 5,999 76,772 +377  
Total Volume and Open Interest 229,189 1,598,374 -160,436  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep22 220705 148.89 149.18 148.77 149.16 +0.24 2,179 14,703 -215 Hover/Click
Dec22 220705 149.16 149.16 149.16 149.16 +0.24       Hover/Click
Mar23 220705 149.16 149.16 149.16 149.16 +0.24       Hover/Click
Total Volume and Open Interest 2,179 14,703 -215  
Euro-Buxl(EUREX)
Sep22 220705 163.30 168.58 162.48 167.72 +4.88 84,876 232,774 -83  
Dec22 220705 166.18 166.18 166.18 166.18 +4.88        
Mar23 220705 164.70 164.70 164.70 164.70 +4.88        
Total Volume and Open Interest 84,876 232,774 -83  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220705 149.24 151.45 148.72 151.24 +2.13 955,046 1,466,896 -4,221 Hover/Click
Dec22 220705 148.74 148.74 148.74 148.74 +2.13 6 173 +2 Hover/Click
Mar23 220705 149.22 149.22 149.22 149.22 +2.13       Hover/Click
Total Volume and Open Interest 955,052 1,467,069 -4,219  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220705 124.55 125.64 124.27 125.61 +1.18 695,744 1,836,094 -28,876 Hover/Click
Dec22 220705 125.01 125.01 125.01 125.01 +1.18 0 7 +0 Hover/Click
Mar23 220705 123.30 123.30 123.30 123.30 +1.18       Hover/Click
Total Volume and Open Interest 695,744 1,836,101 -28,876  
Euro-Schatz(EUREX)
Sep22 220705 109.28 109.69 109.20 109.68 +0.44 597,488 2,228,029 -160,439  
Dec22 220705 109.39 109.39 109.39 109.39 +0.44 0 18 +0  
Mar23 220705 109.24 109.24 109.24 109.24 +0.44        
Total Volume and Open Interest 597,488 2,228,047 -160,439  
3-Mth Euribor(EUREX)
Sep22 220705 99.520 99.520 99.520 99.520 +0.020 0 1,287 +0  
Dec22 220705 99.010 99.010 99.010 99.010 +0.080 0 193 +0  
Mar23 220705 98.690 98.690 98.690 98.690 +0.120 0 200 +0  
Total Volume and Open Interest 1 3,175 +1  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220705 114~29 116~12 114~19 116~03 +1~12 290,413 604,945 -14,559 Hover/Click
Dec22 220705 115~14 115~14 115~14 115~14 +1~12 2 58 +0 Hover/Click
Total Volume and Open Interest 290,415 605,003 -14,559  
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 220705 99.515 99.540 99.490 99.525 +0.025 184,649 563,497 -3,472  
Dec22 220705 98.930 99.040 98.885 99.020 +0.100 267,136 757,313 -12,486  
Mar23 220705 98.570 98.735 98.500 98.705 +0.155 241,238 650,724 -7,023  
Total Volume and Open Interest 1,920,736 4,620,845 -16,467  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220705 97.30 97.32 97.14 97.30 -0.01 16,467 188,125 +2,681  
Dec22 220705 96.49 96.53 96.35 96.53 +0.03 19,184 191,240 +4,482  
Mar23 220705 96.20 96.25 96.06 96.24 +0.03 12,286 127,541 +503  
Jun23 220705 96.22 96.29 96.09 96.28 +0.06 12,708 114,519 +1,105  
Sep23 220705 96.32 96.38 96.18 96.37 +0.05 15,112 125,789 +1,133  
Dec23 220705 96.40 96.45 96.24 96.44 +0.06 9,019 65,845 -632  
Mar24 220705 96.43 96.49 96.28 96.48 +0.07 5,918 52,352 -238  
Jun24 220705 96.45 96.51 96.30 96.50 +0.07 6,374 27,340 +1,306  
Sep24 220705 96.51 96.51 96.51 96.51 +0.07 148 793 -62  
Dec24 220705 96.42 96.51 96.42 96.51 +0.07 36 117 +26  
Total Volume and Open Interest 97,271 893,781 +10,320  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220705 96.40 96.43 96.27 96.40 +0.01 165,462 1,000,401 -790  
Dec22 220705 96.40 96.40 96.40 96.40 +0.01        
Total Volume and Open Interest 165,462 1,000,401 -790  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220705 96.85 96.88 96.73 96.85 +0.01 175,618 771,028 -2,832  
Dec22 220705 96.85 96.85 96.85 96.85 +0.01        
Total Volume and Open Interest 175,618 771,028 -2,832  
Gold(CMX) Weekly Monthly
Aug22 220705 1814.4 1815.2 1763.0 1763.9 -37.6 208,898 397,521 -3,945 Hover/Click
Oct22 220705 1823.0 1823.9 1772.0 1772.8 -37.6 2,831 13,736 -732 Hover/Click
Dec22 220705 1830.9 1834.8 1782.5 1783.4 -38.0 17,319 67,958 +2,234 Hover/Click
Feb23 220705 1843.2 1843.2 1794.1 1794.8 -38.3 677 8,046 -7 Hover/Click
Apr23 220705 1852.1 1852.1 1805.9 1805.9 -38.7 479 4,565 +117 Hover/Click
Jun23 220705 1841.7 1842.5 1816.8 1816.8 -39.1 101 2,515 +68 Hover/Click
Aug23 220705 1826.5 1827.5 1826.5 1827.5 -39.7 12 61 +0 Hover/Click
Oct23 220705 1838.0 1838.0 1838.0 1838.0 -40.5 20 28 -4 Hover/Click
Dec23 220705 1848.1 1848.1 1848.1 1848.1 -41.7 18 625 +8 Hover/Click
Feb24 220705 1851.9 1851.9 1851.9 1851.9 -41.7       Hover/Click
Apr24 220705 1860.9 1860.9 1860.9 1860.9 -41.7       Hover/Click
Jun24 220705 1869.8 1869.8 1869.8 1869.8 -41.7 0 5 +0 Hover/Click
Total Volume and Open Interest 230,782 495,832 -2,467  
Silver(CMX) Weekly Monthly
Jul22 220705 1981.0 2007.0 1904.0 1905.2 -54.5 643 1,479 -1,565 Hover/Click
Sep22 220705 1988.0 2010.0 1897.0 1912.1 -54.6 61,095 116,995 +2,780 Hover/Click
Dec22 220705 2004.5 2025.0 1913.5 1927.5 -54.9 2,903 16,769 +452 Hover/Click
Mar23 220705 2012.5 2032.5 1932.0 1943.4 -56.0 310 2,481 -52 Hover/Click
May23 220705 2045.0 2045.0 1954.5 1956.0 -56.0 14 158 +3 Hover/Click
Jul23 220705 1970.8 1970.8 1970.8 1970.8 -56.3 1 128 +0 Hover/Click
Sep23 220705 1984.3 1984.3 1984.3 1984.3 -57.4 1 15 +0 Hover/Click
Total Volume and Open Interest 65,349 139,925 +1,616  
Platinum(NYMEX) Weekly Monthly
Jul22 220705 890.9 890.9 856.8 856.8 -18.6 297 1,239 -1,111 Hover/Click
Oct22 220705 878.3 878.7 837.6 850.7 -20.6 21,404 66,787 +2,282 Hover/Click
Jan23 220705 880.5 880.6 840.0 851.4 -23.4 260 1,182 +173 Hover/Click
Apr23 220705 882.1 882.1 842.2 856.0 -23.7 14 51 +4 Hover/Click
Total Volume and Open Interest 22,154 69,507 +1,471  
Palladium(NYMEX) Weekly Monthly
Sep22 220705 1938.50 1953.00 1876.50 1918.80 -19.30 1,923 7,345 -114 Hover/Click
Dec22 220705 1950.00 1950.00 1899.00 1923.10 -23.00 6 48 +3 Hover/Click
Mar23 220705 1927.70 1927.70 1927.70 1927.70 -23.00 0 5 +0 Hover/Click
Total Volume and Open Interest 1,929 7,398 -155  
Copper(CMX) Weekly Monthly
Jul22 220705 360.80 361.80 342.45 342.50 -19.40 1,292 4,191 -620 Hover/Click
Sep22 220705 361.50 362.35 340.00 341.50 -18.90 55,882 116,410 +387 Hover/Click
Dec22 220705 362.80 363.00 341.05 342.50 -19.00 6,666 39,677 -635 Hover/Click
Mar23 220705 359.80 362.95 342.00 343.05 -18.95 1,407 13,199 +690 Hover/Click
May23 220705 359.40 359.50 343.55 343.55 -18.80 104 712 +16 Hover/Click
Total Volume and Open Interest 66,579 182,924 -68  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220705 31051 31220 30331 30936 -125 186,268 67,500 +2,821 Hover/Click
Dec22 220705 30947 31271 30401 31000 -121 71 167 +11 Hover/Click
Mar23 220705 31164 31164 30863 31164 -128       Hover/Click
Jun23 220705 31243 31243 31243 31243 -128       Hover/Click
Total Volume and Open Interest 186,339 67,667 +2,832  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220705 3828.50 3857.75 3744.00 3834.00 +6.75 2,394,361 2,253,337 +24,256 Hover/Click
Dec22 220705 3839.50 3869.75 3758.25 3847.75 +6.50 3,325 21,674 +1,078 Hover/Click
Mar23 220705 3790.00 3889.00 3779.50 3869.00 +6.25 210 1,801 -100 Hover/Click
Jun23 220705 3889.00 3889.00 3889.00 3889.00 +3.75 175 654 +175 Hover/Click
Total Volume and Open Interest 2,398,071 2,279,573 +25,409  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220705 11606.00 11815.75 11389.25 11808.50 +197.25 738,071 252,778 +3,568 Hover/Click
Dec22 220705 11660.25 11876.50 11456.00 11872.75 +195.50 1,014 1,689 +165 Hover/Click
Mar23 220705 11963.50 11963.50 11629.25 11963.50 +195.50 0 41 +0 Hover/Click
Total Volume and Open Interest 739,085 254,509 +3,733  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220705 2294.80 2303.80 2226.30 2292.80 -3.40 18,285 57,285 +1,000 Hover/Click
Dec22 220705 2299.70 2305.40 2240.20 2299.70 -3.10 0 1 +0 Hover/Click
Mar23 220705 2304.10 2304.10 2304.10 2304.10 -3.20       Hover/Click
Total Volume and Open Interest 18,285 57,286 +1,000  
Volatility Index(CBOE)
Jul22 220705 27.80 29.70 27.50 27.73 +0.04 80,183 101,775 -4,115  
Aug22 220705 28.60 29.85 28.28 28.56 unch 45,787 75,775 +4,951  
Sep22 220705 29.00 30.00 28.78 29.00 unch 16,608 30,220 +845  
Oct22 220705 29.30 30.12 29.15 29.35 unch 7,131 20,797 -442  
Total Volume and Open Interest 159,255 266,774 +2,209  
S & P 600(CME)
Sep22 220705 1141.80 1141.80 1141.80 1141.80 +1.30        
Dec22 220705 1144.70 1144.70 1144.70 1144.70 +1.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220705 1727.50 1742.80 1680.20 1741.70 +13.20 224,019 580,642 +8,242 Hover/Click
Dec22 220705 1732.50 1747.30 1686.60 1747.30 +12.60 13 3,329 +1 Hover/Click
Mar23 220705 1751.60 1751.60 1751.60 1751.60 +13.20 0 2 +0 Hover/Click
Total Volume and Open Interest 224,032 583,973 +8,243  
Nikkei 225(CME)
Sep22 220705 26360 26560 25940 26290 -70 5,418 13,602 +351  
Dec22 220705 26100 26355 25850 26100 -60 0 2 +0  
Total Volume and Open Interest 5,418 13,604 +351  
Nikkei 225(SGX) Weekly Monthly
Sep22 220705 26160 26520 26110 26355 +185 64,831 108,982 +387  
Dec22 220705 25985 26135 25985 26135 +185 4 13,004 -2  
Mar23 220705 26080 26080 26080 26080 +185 0 346 +0  
Total Volume and Open Interest 64,941 139,401 +91  
Nikkei 225 Mini(JPX)
Sep22 220705 26400 26520 26235 26340 +160 730,055 343,254 +12,116  
Dec22 220705 25950 26285 25870 26110 +160 22,142 12,549 +428  
Mar23 220705 25880 26200 25815 26050 +170 595 1,956 -12  
Total Volume and Open Interest 800,754 421,870 +29,195  
Nikkei 225(JPX)
Sep22 220705 26400 26520 26240 26340 +160 63,688 223,446 +1,874  
Dec22 220705 26140 26280 26030 26110 +160 298 31,824 +52  
Mar23 220705 26050 26050 26050 26050 +170 14 5,019 +3  
Total Volume and Open Interest 64,003 305,510 +1,929  
Nikkei 225(CME) Yen
Sep22 220705 26355 26515 25895 26245 -65 43,250 57,072 +1,945  
Dec22 220705 25885 26255 25675 26015 -70 2 18 -2  
Mar23 220705 25930 25930 25930 25930 -60        
Total Volume and Open Interest 43,252 57,090 +1,943  
Nikkei 225(CME) e-Mini Yen
Sep22 220705 26250 26250 26250 26250 -60        
Dec22 220705 26020 26020 26020 26020 -70        
Mar23 220705 25930 25930 25930 25930 -60        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul22 220705 5985.0 5996.5 5782.0 5792.0 -156.5 61,270 255,640 +1,107  
Aug22 220705 5953.5 5956.0 5787.0 5787.5 -156.0 18 44 -2  
Sep22 220705 5969.0 5969.0 5783.5 5783.5 -156.5 38 6,370 -5  
Dec22 220705 5773.0 5773.0 5773.0 5773.0 -156.5 0 14,526 -9  
Mar23 220705 5776.0 5776.0 5776.0 5776.0 -156.5        
Jun23 220705 5661.0 5661.0 5661.0 5661.0 -153.0        
Total Volume and Open Interest 61,326 276,583 +1,091  
Hang Seng Index(HKFE) Weekly Monthly
Jul22 220705 21815 22169 21690 21705 -110 134,074 113,273 -1,377  
Aug22 220705 21850 22100 21658 21658 -113 651 419 +417  
Sep22 220705 21804 22063 21598 21614 -109 211 11,609 -5  
Total Volume and Open Interest 135,742 136,408 -16,955  
DAX(EUREX) Weekly Monthly
Sep22 220705 12850.0 12891.0 12367.0 12373.0 -406.0 64,036 96,358 -4,549  
Dec22 220705 12850.0 12864.0 12377.0 12377.0 -408.0 18 59 +6  
Mar23 220705 12408.0 12408.0 12408.0 12408.0 -408.0 0 2 +0  
Total Volume and Open Interest 64,054 96,419 -4,543  
Mini-DAX(EUREX)
Sep22 220705 12825.0 12892.0 12367.0 12373.0 -406.0 42,545 14,710 -3,053  
Dec22 220705 12830.0 12830.0 12377.0 12377.0 -408.0 4 47 -4  
Mar23 220705 12513.0 12513.0 12408.0 12408.0 -408.0 0 1 +0  
Total Volume and Open Interest 42,549 14,758 -3,057  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220705 3463 3484 3343 3345 -101 938,859 4,527,684 -12,710  
Dec22 220705 3450 3450 3334 3334 -102 31,828 169,235 +9,521  
Mar23 220705 3330 3330 3330 3330 -102 0 6,007 +0  
Total Volume and Open Interest 970,687 4,706,885 -3,189  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220705 10879 10917 10675 10706 -160 31,736 165,562 -2,006  
Dec22 220705 10892 10892 10700 10700 -159 3 366 +2  
Mar23 220705 10605 10605 10605 10605 -160        
Total Volume and Open Interest 31,739 165,928 -2,004  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220705 7200.50 7226.00 6953.50 6962.00 -224.00 103,035 576,852 +3,342  
Dec22 220705 7040.00 7040.00 6968.50 6968.50 -224.00 5 2,400 +0  
Mar23 220705 6959.50 6959.50 6959.50 6959.50 -224.00        
Total Volume and Open Interest 103,040 579,252 +3,342  
SPI 200(SFE) Weekly Monthly
Sep22 220705 6533.0 6578.0 6498.0 6541.0 +4.0 68,265 253,111 +4,670  
Dec22 220705 6542.0 6542.0 6542.0 6542.0 +4.0 0 405 +0  
Mar23 220705 6475.0 6475.0 6475.0 6475.0 +4.0        
Total Volume and Open Interest 68,266 253,621 +4,671  
FTSE MIB(ISE)
Sep22 220705 21370.00 21425.00 20580.00 20625.00 -640.00 22,157 80,875 +1,173  
Dec22 220705 20705.00 20715.00 20463.00 20463.00 -637.00 2 621 +2  
Mar23 220705 20343.00 20343.00 20343.00 20343.00 -637.00        
Total Volume and Open Interest 22,159 81,496 +1,175  
KOSPI 200(KFE)
Sep22 220705 307.50 310.95 306.35 309.95 +4.90 383,436 317,961 +4,618  
Dec22 220705 308.05 311.70 307.25 310.70 +4.85 687 18,690 +338  
Mar23 220705 305.80 305.80 305.80 305.80 +3.30 0 3,821 +500  
Total Volume and Open Interest 384,130 358,048 +5,139  
GSCI(CME) Weekly Monthly
Jul22 220705 692.50 692.55 668.55 674.05 -44.65 2 1,761 -1  
Aug22 220705 663.80 663.80 663.80 663.80 -44.65        
Sep22 220705 661.30 661.30 661.30 661.30 -49.65        
Total Volume and Open Interest 2 1,761 -1  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy