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 06, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul22 220706 1583.00 1596.25 1560.00 1580.25 +5.00 5,313 5,108 -4,067 Hover/Click
Aug22 220706 1447.00 1461.50 1424.25 1446.50 +7.25 31,167 67,184 -218 Hover/Click
Sep22 220706 1346.25 1358.25 1321.25 1341.00 +4.00 11,067 21,691 -688 Hover/Click
Nov22 220706 1326.50 1340.00 1302.50 1322.75 +6.75 125,119 355,591 -2,166 Hover/Click
Jan23 220706 1332.75 1345.25 1307.50 1327.25 +5.25 16,330 52,635 +1,409 Hover/Click
Mar23 220706 1327.50 1342.50 1305.50 1322.25 +2.25 10,008 54,109 +487 Hover/Click
May23 220706 1327.25 1344.50 1307.75 1322.75 +1.00 6,448 32,922 +694 Hover/Click
Jul23 220706 1329.75 1343.50 1306.50 1320.00 -0.25 4,250 30,663 +601 Hover/Click
Aug23 220706 1301.25 1309.75 1295.75 1301.25 +1.25 17 495 +8 Hover/Click
Sep23 220706 1256.75 1265.25 1246.50 1258.50 +1.75 47 822 +19 Hover/Click
Nov23 220706 1241.00 1252.75 1227.25 1238.75 +0.50 1,896 13,909 +260 Hover/Click
Jan24 220706 1232.25 1250.50 1231.50 1241.75 +0.25 13 719 +0 Hover/Click
Mar24 220706 1234.25 1235.50 1225.75 1234.25 +0.50 11 114 +7 Hover/Click
May24 220706 1230.25 1232.50 1223.25 1229.75 -1.25 8 721 +0 Hover/Click
Total Volume and Open Interest 211,718 637,598 -3,658  
Soybean Meal(CBOT) Weekly Monthly
Jul22 220706 457.80 464.30 457.00 462.60 +9.80 1,302 2,719 -789 Hover/Click
Aug22 220706 412.90 420.30 411.20 415.60 +5.20 19,815 61,377 -1,886 Hover/Click
Sep22 220706 391.00 396.70 388.20 391.20 +1.90 11,619 43,940 +268 Hover/Click
Oct22 220706 378.90 384.90 376.10 379.30 +2.20 12,598 34,723 +1,655 Hover/Click
Dec22 220706 379.70 385.40 376.50 379.50 +1.90 59,990 176,189 -1,969 Hover/Click
Jan23 220706 380.20 385.20 376.80 379.40 +1.20 9,790 27,020 +764 Hover/Click
Mar23 220706 380.30 383.10 375.10 377.80 +0.70 5,195 22,903 +790 Hover/Click
May23 220706 378.60 381.60 374.00 376.50 +0.30 2,703 10,551 +614 Hover/Click
Jul23 220706 378.60 380.90 373.70 376.00 -0.20 1,082 7,817 +129 Hover/Click
Aug23 220706 374.30 375.60 369.20 371.50 -0.20 103 1,459 +41 Hover/Click
Total Volume and Open Interest 124,458 394,704 -298  
Soybean Oil(CBOT) Weekly Monthly
Jul22 220706 59.24 61.59 58.95 60.22 -0.30 203 430 -114 Hover/Click
Aug22 220706 59.83 60.51 57.54 58.56 -1.06 26,822 64,795 -316 Hover/Click
Sep22 220706 58.50 59.24 56.54 57.53 -0.90 11,998 36,103 +606 Hover/Click
Oct22 220706 57.78 58.49 55.90 56.86 -0.84 13,558 28,067 +52 Hover/Click
Dec22 220706 57.52 58.24 55.69 56.64 -0.78 50,405 143,417 -1,371 Hover/Click
Jan23 220706 57.40 58.01 55.50 56.50 -0.73 10,181 29,265 +1,713 Hover/Click
Mar23 220706 57.09 57.74 55.32 56.27 -0.75 5,274 25,785 +636 Hover/Click
May23 220706 57.08 57.54 55.16 56.08 -0.72 4,423 15,855 +1,354 Hover/Click
Jul23 220706 56.25 57.23 54.86 55.79 -0.65 2,472 9,610 +369 Hover/Click
Aug23 220706 55.68 56.78 54.56 55.39 -0.62 292 795 +21 Hover/Click
Total Volume and Open Interest 126,032 363,615 +3,074  
Canola(WCE) Weekly Monthly
Jul22 220706 860.3 860.3 860.3 860.3 -3.3 0 325 +0 Hover/Click
Nov22 220706 824.2 849.5 791.2 825.3 -3.3 8,504 86,672 +947 Hover/Click
Jan23 220706 831.7 856.8 799.9 832.9 -3.5 2,430 24,255 +622 Hover/Click
Mar23 220706 836.2 864.4 807.4 840.5 -3.4 655 8,550 +71 Hover/Click
May23 220706 836.4 867.2 819.7 847.1 -2.8 495 6,030 +39 Hover/Click
Total Volume and Open Interest 12,594 131,265 +1,723  
Corn(CBOT) Weekly Monthly
Jul22 220706 746.00 761.00 726.00 744.25 +8.25 5,489 7,395 -3,072 Hover/Click
Sep22 220706 595.25 601.50 582.00 599.75 +7.50 95,069 449,307 -970 Hover/Click
Dec22 220706 582.00 586.25 566.50 585.00 +6.50 164,863 555,525 +3,070 Hover/Click
Mar23 220706 588.50 592.75 573.25 591.25 +6.25 31,947 119,536 +3,835 Hover/Click
May23 220706 593.75 596.50 578.00 595.00 +5.75 12,860 53,372 +1,124 Hover/Click
Jul23 220706 590.75 595.75 578.00 594.50 +5.50 10,140 67,729 +1,319 Hover/Click
Sep23 220706 562.25 567.00 551.50 565.25 +3.00 2,519 10,434 +243 Hover/Click
Dec23 220706 553.00 557.75 542.75 553.75 +2.00 5,714 54,223 -442 Hover/Click
Mar24 220706 561.25 564.50 551.00 561.75 +2.50 222 2,762 -3 Hover/Click
May24 220706 562.50 565.75 555.25 565.25 +3.75 18 294 +3 Hover/Click
Total Volume and Open Interest 329,028 1,324,783 +5,135  
Wheat(CBOT) Weekly Monthly
Jul22 220706 791.00 816.50 779.00 792.25 -1.50 419 459 -905 Hover/Click
Sep22 220706 807.00 838.50 785.25 804.50 -2.50 54,111 146,578 +1,992 Hover/Click
Dec22 220706 824.00 854.50 802.25 821.50 -2.50 27,421 73,266 -331 Hover/Click
Mar23 220706 839.75 866.50 817.75 837.00 -2.25 10,258 28,055 +1,079 Hover/Click
May23 220706 849.00 875.50 825.50 843.50 -4.25 4,686 5,650 +495 Hover/Click
Jul23 220706 835.50 864.00 813.50 830.75 -7.50 4,809 25,265 +297 Hover/Click
Total Volume and Open Interest 104,789 292,825 +2,508  
Wheat(KCBT) Weekly Monthly
Jul22 220706 860.50 883.75 836.50 849.25 -11.00 494 493 -431 Hover/Click
Sep22 220706 862.00 887.25 832.50 851.50 -10.50 20,006 80,126 -461 Hover/Click
Dec22 220706 872.00 893.50 841.25 860.00 -10.50 11,082 43,844 +426 Hover/Click
Mar23 220706 880.00 899.75 848.00 865.50 -11.25 3,935 15,701 +801 Hover/Click
May23 220706 880.00 902.00 850.25 867.00 -11.50 1,079 3,835 -74 Hover/Click
Jul23 220706 858.00 882.25 832.75 849.50 -12.25 1,233 6,686 +79 Hover/Click
Sep23 220706 862.50 868.00 821.25 838.50 -12.50 208 1,792 -24 Hover/Click
Total Volume and Open Interest 38,244 153,374 +232  
Wheat(MGE) Weekly Monthly
Jul22 220706 902.50 903.00 853.50 880.50 -23.25 63 59 -31 Hover/Click
Sep22 220706 890.50 912.50 870.50 886.25 -3.75 5,909 33,154 +136 Hover/Click
Dec22 220706 911.00 930.00 886.00 902.25 -4.50 3,360 23,160 -186 Hover/Click
Mar23 220706 925.00 935.00 900.50 915.50 -5.50 1,545 5,527 +181 Hover/Click
May23 220706 928.00 942.75 911.25 926.00 -4.00 471 762 -20 Hover/Click
Jul23 220706 932.00 939.00 919.50 928.75 -6.25 260 510 +80 Hover/Click
Total Volume and Open Interest 11,940 64,457 +311  
Oats(CBOT) Weekly Monthly
Jul22 220706 672.00 676.50 663.75 666.50 +12.50 4 38 -4 Hover/Click
Sep22 220706 465.75 477.75 457.00 462.25 -1.25 89 1,016 +2 Hover/Click
Dec22 220706 444.00 458.00 429.00 433.75 -13.00 140 1,135 +18 Hover/Click
Mar23 220706 436.00 439.00 422.50 422.50 -14.25 15 198 -2 Hover/Click
Total Volume and Open Interest 273 2,422 +21  
Rough Rice(CBOT) Weekly Monthly
Jul22 220706 15.80 15.93 15.80 15.93 +0.10 40 43 +16 Hover/Click
Sep22 220706 16.11 16.23 16.05 16.18 +0.07 438 7,973 +17 Hover/Click
Nov22 220706 16.43 16.45 16.42 16.42 +0.06 6 287 +5 Hover/Click
Jan23 220706 16.55 16.55 16.55 16.55 +0.07 0 46 +0 Hover/Click
Total Volume and Open Interest 484 8,376 +38  
Live Cattle(CME) Weekly Monthly
Aug22 220706 133.800 134.985 133.050 134.500 +1.565 36,039 111,278 -5,457 Hover/Click
Oct22 220706 139.130 140.485 138.800 139.950 +1.465 17,327 85,260 +338 Hover/Click
Dec22 220706 144.500 145.735 144.200 145.350 +1.300 9,358 44,327 +227 Hover/Click
Feb23 220706 149.485 150.235 148.900 150.000 +1.150 5,271 22,887 +527 Hover/Click
Apr23 220706 152.685 153.450 152.250 153.330 +1.080 2,260 13,135 +267 Hover/Click
Jun23 220706 147.535 148.400 147.330 148.150 +0.865 980 4,055 +92 Hover/Click
Total Volume and Open Interest 71,371 282,494 -4,001  
Feeder Cattle(CME) Weekly Monthly
Aug22 220706 173.235 173.900 172.080 173.300 +0.600 8,173 21,672 -710 Hover/Click
Sep22 220706 176.630 177.435 175.535 177.080 +0.980 3,551 8,131 +32 Hover/Click
Oct22 220706 179.300 180.600 178.580 180.380 +1.395 2,105 4,904 -197 Hover/Click
Nov22 220706 181.100 182.750 180.850 182.580 +1.480 865 3,967 +13 Hover/Click
Jan23 220706 181.200 182.880 181.200 182.785 +1.385 409 2,619 +66 Hover/Click
Mar23 220706 182.650 183.985 182.630 183.985 +1.235 79 657 +17 Hover/Click
Apr23 220706 184.300 185.380 184.300 185.300 +1.000 52 332 +22 Hover/Click
Total Volume and Open Interest 15,268 42,457 -738  
Lean Hogs(CME) Weekly Monthly
Jul22 220706 112.780 114.430 112.380 113.150 +1.000 4,454 12,758 -436 Hover/Click
Aug22 220706 107.400 109.950 107.030 109.200 +3.250 15,456 57,892 +368 Hover/Click
Oct22 220706 90.480 92.450 90.230 92.230 +2.830 9,765 50,846 +463 Hover/Click
Dec22 220706 83.500 84.330 83.200 84.130 +1.330 5,471 37,487 +598 Hover/Click
Feb23 220706 86.750 87.280 86.200 86.630 +0.280 3,212 15,581 +365 Hover/Click
Apr23 220706 90.050 90.700 89.300 89.680 -0.170 2,268 9,409 +839 Hover/Click
May23 220706 93.030 93.830 93.030 93.030 unch 9 161 +9  
Jun23 220706 98.250 98.950 97.400 97.780 -0.300 893 3,690 +586 Hover/Click
Total Volume and Open Interest 41,722 188,909 +2,964  
Class III Milk(CME) Weekly Monthly
Jul22 220706 22.05 22.46 22.03 22.39 +0.29 288 4,928 -4 Hover/Click
Aug22 220706 21.60 21.79 21.20 21.44 -0.24 391 4,671 +6 Hover/Click
Sep22 220706 21.80 21.87 21.34 21.54 -0.41 286 3,796 +29 Hover/Click
Oct22 220706 22.25 22.30 21.72 22.05 -0.35 59 3,045 +9 Hover/Click
Nov22 220706 22.29 22.35 21.75 22.01 -0.44 21 2,990 +1 Hover/Click
Dec22 220706 21.90 21.90 21.48 21.60 -0.50 33 2,816 +3 Hover/Click
Jan23 220706 21.25 21.25 20.79 20.92 -0.51 37 1,399 +11 Hover/Click
Feb23 220706 20.77 20.85 20.43 20.48 -0.51 30 976 +10 Hover/Click
Mar23 220706 20.40 20.40 20.07 20.20 -0.45 22 1,036 +6 Hover/Click
Apr23 220706 20.01 20.25 19.65 19.88 -0.53 6 734 +3 Hover/Click
May23 220706 19.82 19.95 19.75 19.80 -0.37 5 712 +3 Hover/Click
Jun23 220706 19.44 19.98 19.44 19.74 -0.41 9 574 +2 Hover/Click
Jul23 220706 19.76 19.76 19.38 19.43 -0.47 23 279 +23 Hover/Click
Total Volume and Open Interest 1,210 28,496 +102  
Cocoa(ICE) Weekly Monthly
Jul22 220706 2323 2323 2307 2307 +41 2 191 -186 Hover/Click
Sep22 220706 2332 2373 2327 2356 +41 29,055 147,023 +703 Hover/Click
Dec22 220706 2354 2404 2354 2386 +39 14,269 76,862 +197 Hover/Click
Mar23 220706 2405 2422 2381 2404 +33 6,126 49,951 +528 Hover/Click
May23 220706 2415 2431 2389 2412 +31 3,811 18,576 -285 Hover/Click
Jul23 220706 2441 2441 2402 2422 +30 2,536 7,378 +8 Hover/Click
Sep23 220706 2448 2448 2408 2429 +29 1,465 5,117 +813 Hover/Click
Total Volume and Open Interest 58,106 313,101 +1,890  
Coffee "C"(ICE) Weekly Monthly
Jul22 220706 223.55 223.55 222.25 222.50 -2.15 72 214 -65 Hover/Click
Sep22 220706 222.20 223.95 218.30 219.20 -1.85 19,591 101,324 -412 Hover/Click
Dec22 220706 219.25 220.70 215.50 216.25 -1.80 6,034 44,758 +102 Hover/Click
Mar23 220706 215.80 217.80 212.80 213.45 -1.70 2,385 24,804 -198 Hover/Click
May23 220706 214.80 215.75 211.05 211.65 -1.70 915 7,924 -110 Hover/Click
Jul23 220706 212.20 213.85 209.70 210.10 -1.60 519 3,341 +43 Hover/Click
Total Volume and Open Interest 30,151 193,279 -367  
Orange Juice(ICE) Weekly Monthly
Jul22 220706 185.00 185.00 180.70 180.70 +7.75 167 510 +0 Hover/Click
Sep22 220706 163.55 165.75 162.50 162.70 -0.25 558 9,685 +63 Hover/Click
Nov22 220706 161.00 161.90 159.55 160.05 -0.80 166 1,292 -97 Hover/Click
Jan23 220706 162.45 162.85 162.35 162.55 unch 129 277 +117 Hover/Click
Mar23 220706 163.10 163.10 163.10 163.10 unch 1 19 +0 Hover/Click
May23 220706 163.35 163.35 163.35 163.35 unch       Hover/Click
Total Volume and Open Interest 1,021 11,783 +83  
Sugar #11(ICE) Weekly Monthly
Oct22 220706 17.90 18.03 17.75 17.99 +0.19 61,105 351,441 +675 Hover/Click
Mar23 220706 18.12 18.28 18.02 18.24 +0.17 21,436 155,948 +307 Hover/Click
May23 220706 17.59 17.67 17.49 17.64 +0.08 7,436 72,908 +626 Hover/Click
Jul23 220706 17.42 17.42 17.23 17.35 +0.03 3,581 50,973 +80 Hover/Click
Oct23 220706 17.30 17.38 17.20 17.32 +0.02 2,112 35,700 -112 Hover/Click
Mar24 220706 17.53 17.54 17.38 17.52 +0.05 634 20,782 +48 Hover/Click
May24 220706 17.02 17.05 16.90 17.02 +0.05 294 4,861 +3 Hover/Click
Jul24 220706 16.73 16.79 16.64 16.73 +0.04 300 7,854 +51 Hover/Click
Total Volume and Open Interest 97,639 711,923 +2,117  
London Cocoa(LCE) Weekly Monthly
Jul22 220706 1700 1743 1699 1739 +35 1,084 9,004 -272 Hover/Click
Sep22 220706 1724 1765 1720 1760 +35 2,585 65,898 +1,058 Hover/Click
Dec22 220706 1760 1794 1757 1790 +30 1,298 81,164 +61 Hover/Click
Mar23 220706 1764 1792 1761 1786 +23 999 53,631 -119 Hover/Click
May23 220706 1770 1793 1770 1788 +23 233 19,041 +95 Hover/Click
Jul23 220706 1773 1797 1773 1791 +23 50 11,804 -3 Hover/Click
Sep23 220706 1793 1800 1789 1793 +22 60 8,489 +47 Hover/Click
Total Volume and Open Interest 6,372 260,136 +891  
London Sugar(LCE) Weekly Monthly
Aug22 220706 550.00 566.10 548.70 555.30 +7.30 3,356 21,120 -1,109 Hover/Click
Oct22 220706 527.20 534.60 527.00 531.60 +5.40 3,242 28,542 +1,189 Hover/Click
Dec22 220706 508.20 511.60 506.30 509.00 +2.50 843 13,475 -19 Hover/Click
Mar23 220706 496.50 500.90 495.70 498.90 +4.00 263 9,092 -114 Hover/Click
May23 220706 489.20 491.40 487.40 490.30 +3.40 147 3,822 +62 Hover/Click
Total Volume and Open Interest 7,853 82,251 +9  
Cotton(ICE) Weekly Monthly
Jul22 220706 94.69 94.69 94.69 94.69 -4.99 2 70 -79 Hover/Click
Oct22 220706 101.25 101.25 96.38 96.39 -4.99 38 112 -1 Hover/Click
Dec22 220706 93.45 94.13 88.50 88.61 -4.87 18,250 111,458 -149 Hover/Click
Mar23 220706 89.24 90.00 84.56 84.68 -4.69 9,831 28,285 +132 Hover/Click
May23 220706 87.41 87.55 82.60 82.66 -4.24 4,445 11,672 +496 Hover/Click
Jul23 220706 85.19 85.19 80.57 80.63 -4.07 1,443 8,687 -11 Hover/Click
Total Volume and Open Interest 34,668 173,608 +423  
Lumber(CME) Weekly Monthly
Jul22 220706 650.0 650.0 610.3 635.0 -5.0 118 267 -50  
Sep22 220706 644.7 689.1 624.4 686.5 +38.1 324 1,640 -30  
Nov22 220706 650.3 672.0 637.3 668.9 +15.5 56 304 +13  
Jan23 220706 658.1 679.5 658.1 679.5 +9.7 13 44 -3  
Mar23 220706 714.5 714.5 714.5 714.5 +9.7 0 9 +0  
May23 220706 714.6 714.6 714.6 714.6 +9.7 0 1 +0  
Jul23 220706 704.0 704.0 704.0 704.0 +9.7        
Total Volume and Open Interest 511 2,265 -70  
Crude Oil(NYM) Weekly Monthly
Aug22 220706 100.36 102.14 95.10 98.53 -0.97 305,338 199,893 -7,250 Hover/Click
Sep22 220706 97.44 99.13 92.18 94.98 -1.54 99,692 194,696 +1,486 Hover/Click
Oct22 220706 93.99 95.99 89.26 91.85 -1.59 62,291 106,573 -235 Hover/Click
Nov22 220706 92.11 93.11 86.73 89.24 -1.49 30,549 79,481 +16 Hover/Click
Dec22 220706 89.65 90.77 84.54 87.14 -1.32 70,518 220,862 +2,008 Hover/Click
Jan23 220706 87.88 88.66 82.88 85.36 -1.17 12,933 53,451 +206 Hover/Click
Feb23 220706 86.83 86.83 81.46 83.90 -1.04 4,747 48,825 +548 Hover/Click
Mar23 220706 84.68 85.34 80.33 82.70 -0.94 6,783 54,331 -225 Hover/Click
Apr23 220706 84.41 84.41 79.40 81.73 -0.85 1,025 35,423 +115 Hover/Click
May23 220706 83.46 83.46 78.63 80.94 -0.76 1,538 29,853 +433 Hover/Click
Jun23 220706 81.55 82.78 77.85 80.27 -0.66 24,580 139,427 -643 Hover/Click
Jul23 220706 80.35 80.81 77.56 79.65 -0.58 1,367 27,365 -65 Hover/Click
Aug23 220706 78.33 80.74 77.29 79.07 -0.51 1,547 21,724 +57 Hover/Click
Sep23 220706 79.61 80.41 76.39 78.52 -0.44 3,641 22,973 -537 Hover/Click
Oct23 220706 78.00 79.51 76.24 78.00 -0.40 355 21,428 +6 Hover/Click
Nov23 220706 77.52 78.95 75.83 77.52 -0.39 394 17,697 +152 Hover/Click
Total Volume and Open Interest 655,876 1,626,674 -3,542  
e-miNY Crude Oil(NYM)
Aug22 220706 100.325 102.125 95.125 98.525 -0.975 24,654 2,626 +139  
Sep22 220706 95.750 99.150 92.200 94.975 -1.550 391 1,897 +117  
Oct22 220706 94.775 96.000 89.425 91.850 -1.600 60 119 +17  
Nov22 220706 91.425 92.875 87.100 89.250 -1.475 2 45 +0  
Dec22 220706 90.600 90.600 84.850 87.150 -1.300 29 341 +0  
Jan23 220706 88.000 88.000 83.300 85.350 -1.175 4 88 +2  
Feb23 220706 84.125 85.300 81.900 83.900 -1.050 0 6 +0  
Mar23 220706 80.450 84.100 80.450 82.700 -0.950 0 16 +0  
Apr23 220706 81.000 83.100 79.900 81.725 -0.850 0 1 +0  
May23 220706 79.900 80.950 79.900 80.950 -0.750        
Total Volume and Open Interest 25,146 5,227 +276  
NY Harbor ULSD(NYM) Weekly Monthly
Aug22 220706 358.40 366.20 335.10 341.06 -19.10 48,203 73,002 +1,171 Hover/Click
Sep22 220706 356.72 359.89 329.46 334.66 -19.44 30,699 46,618 +834 Hover/Click
Oct22 220706 348.77 353.83 324.26 329.49 -18.84 13,254 26,543 +705 Hover/Click
Nov22 220706 340.16 347.75 319.57 324.34 -18.29 7,763 18,022 +211 Hover/Click
Dec22 220706 338.34 341.23 314.40 319.27 -17.62 12,167 31,899 +834 Hover/Click
Jan23 220706 337.00 337.00 310.57 315.58 -16.92 3,983 10,562 -79 Hover/Click
Feb23 220706 321.50 330.37 306.83 311.40 -16.54 2,381 7,344 -138 Hover/Click
Mar23 220706 317.80 318.67 301.88 306.66 -16.08 3,021 9,081 -96 Hover/Click
Apr23 220706 312.42 312.44 296.90 301.55 -15.52 2,192 6,570 +386 Hover/Click
May23 220706 301.95 307.64 292.30 296.83 -14.71 893 3,206 +86 Hover/Click
Jun23 220706 298.00 304.50 287.30 292.32 -14.32 1,043 10,196 +55 Hover/Click
Jul23 220706 294.45 294.45 286.00 289.74 -13.92 209 1,791 +42 Hover/Click
Aug23 220706 286.00 287.11 282.97 287.11 -13.49 69 751 +24 Hover/Click
Sep23 220706 289.20 289.20 280.77 284.08 -12.90 83 1,298 +18 Hover/Click
Total Volume and Open Interest 126,203 262,227 +4,072  
RBOB Gasoline(NYM) Weekly Monthly
Aug22 220706 337.08 340.15 318.80 323.66 -9.24 63,417 88,507 -3,776 Hover/Click
Sep22 220706 323.62 325.06 305.12 309.05 -10.01 42,900 55,914 -3,876 Hover/Click
Oct22 220706 293.76 295.00 276.77 280.72 -9.10 18,777 37,027 -1,877 Hover/Click
Nov22 220706 274.32 277.55 260.65 264.63 -8.48 10,435 21,170 -844 Hover/Click
Dec22 220706 264.61 265.51 249.59 253.69 -7.79 10,051 30,820 -555 Hover/Click
Jan23 220706 252.50 255.96 242.71 246.79 -7.54 3,627 9,891 +166 Hover/Click
Feb23 220706 250.89 252.24 239.44 243.39 -7.68 2,281 4,288 -271 Hover/Click
Mar23 220706 251.50 251.50 239.30 242.58 -7.75 1,142 4,209 +87 Hover/Click
Apr23 220706 266.53 268.30 256.81 260.22 -7.94 547 3,361 +50 Hover/Click
May23 220706 262.30 262.30 254.30 257.56 -7.97 385 922 +17 Hover/Click
Total Volume and Open Interest 154,448 265,261 -10,756  
e-miNY RBOB Gasoline(NYM)
Aug22 220706 332.90 332.90 323.66 323.66 -9.24 1 2 +1  
Sep22 220706 309.05 309.05 309.05 309.05 -10.01        
Oct22 220706 280.72 280.72 280.72 280.72 -9.10        
Nov22 220706 264.63 264.63 264.63 264.63 -8.48        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
Aug22 220706 5.460 5.737 5.380 5.510 -0.013 106,967 100,529 -2,353 Hover/Click
Sep22 220706 5.430 5.699 5.349 5.482 -0.005 49,271 141,612 +872 Hover/Click
Oct22 220706 5.493 5.704 5.353 5.493 -0.002 34,112 93,967 -1,192 Hover/Click
Nov22 220706 5.568 5.812 5.465 5.605 unch 16,652 56,337 +828 Hover/Click
Dec22 220706 5.800 5.931 5.599 5.740 +0.006 17,358 54,521 +363 Hover/Click
Jan23 220706 5.895 6.043 5.705 5.853 +0.014 20,787 61,400 +840 Hover/Click
Feb23 220706 5.689 5.842 5.512 5.660 +0.018 10,163 31,175 +266 Hover/Click
Mar23 220706 5.089 5.224 4.924 5.082 +0.021 11,277 49,161 +700 Hover/Click
Apr23 220706 4.234 4.333 4.145 4.275 +0.038 11,353 67,830 -323 Hover/Click
May23 220706 4.200 4.250 4.065 4.196 +0.034 5,881 57,348 -410 Hover/Click
Jun23 220706 4.263 4.307 4.126 4.256 +0.033 2,758 21,002 -169 Hover/Click
Jul23 220706 4.341 4.370 4.186 4.316 +0.033 3,681 21,484 -1,223 Hover/Click
Aug23 220706 4.354 4.384 4.214 4.337 +0.032 1,535 15,175 -159 Hover/Click
Sep23 220706 4.337 4.370 4.206 4.329 +0.031 1,264 15,791 -339 Hover/Click
Oct23 220706 4.363 4.425 4.250 4.381 +0.034 3,131 39,583 +433 Hover/Click
Nov23 220706 4.533 4.606 4.434 4.562 +0.027 189 12,283 +24 Hover/Click
Total Volume and Open Interest 302,400 984,729 -372  
Brent Crude Oil(ICE) Weekly Monthly
Sep22 220706 104.88 105.85 98.50 100.69 -2.08 100,588 412,777 -6,934 Hover/Click
Oct22 220706 100.81 101.69 94.86 97.09 -1.90 74,201 267,440 +2,713 Hover/Click
Nov22 220706 97.35 98.25 91.93 94.12 -1.67 40,282 171,284 +2,314 Hover/Click
Dec22 220706 94.85 95.62 89.61 91.82 -1.48 50,010 195,564 -10 Hover/Click
Jan23 220706 92.70 93.42 87.66 89.94 -1.27 14,438 73,387 +1,087 Hover/Click
Feb23 220706 90.99 91.59 86.25 88.52 -1.06 8,261 64,361 -547 Hover/Click
Mar23 220706 89.75 90.23 85.08 87.45 -0.90 7,644 53,017 -67 Hover/Click
Apr23 220706 88.85 89.25 84.30 86.58 -0.80 2,499 25,218 +75 Hover/Click
May23 220706 88.05 88.40 83.66 85.89 -0.72 1,955 30,303 -302 Hover/Click
Jun23 220706 87.25 87.80 83.01 85.30 -0.65 11,628 113,225 +991 Hover/Click
Jul23 220706 84.55 84.73 84.55 84.73 -0.60 913 23,018 -189 Hover/Click
Aug23 220706 83.64 84.22 83.64 84.22 -0.54 489 17,039 -208 Hover/Click
Sep23 220706 83.74 83.74 83.74 83.74 -0.48 699 23,171 -44 Hover/Click
Oct23 220706 83.40 83.40 83.30 83.30 -0.43 69 15,064 +1 Hover/Click
Total Volume and Open Interest 329,547 1,843,765 -644  
Gas Oil(ICE) Weekly Monthly
Jul22 220706 1149.25 1153.00 1043.25 1082.75 -71.00 17,462 36,661 -1,899 Hover/Click
Aug22 220706 1084.75 1094.50 994.00 1024.00 -73.00 29,666 107,615 +891 Hover/Click
Sep22 220706 1060.50 1069.50 974.75 1003.00 -67.50 15,649 66,916 +282 Hover/Click
Oct22 220706 1040.00 1048.00 959.00 985.50 -64.50 8,199 46,739 -669 Hover/Click
Nov22 220706 1022.25 1022.25 937.00 963.00 -61.00 4,367 32,163 +55 Hover/Click
Dec22 220706 988.00 995.00 911.50 936.25 -57.25 9,853 53,719 -104 Hover/Click
Jan23 220706 968.00 973.25 901.25 925.75 -54.00 1,989 29,949 +98 Hover/Click
Feb23 220706 945.50 947.00 884.75 907.50 -49.50 796 15,067 -3 Hover/Click
Mar23 220706 922.50 929.00 869.50 891.50 -42.25 805 15,479 +162 Hover/Click
Apr23 220706 902.25 910.25 854.50 875.75 -39.25 401 8,923 +92 Hover/Click
Total Volume and Open Interest 91,510 485,960 -612  
Ethanol(CBOT)
Aug22 220706 2.160 2.160 2.160 2.160 unch        
Sep22 220706 2.160 2.160 2.160 2.160 unch        
Oct22 220706 2.160 2.160 2.160 2.160 unch        
Nov22 220706 2.160 2.160 2.160 2.160 unch        
Dec22 220706 2.160 2.160 2.160 2.160 unch        
Jan23 220706 2.160 2.160 2.160 2.160 unch        
Feb23 220706 2.160 2.160 2.160 2.160 unch        
Mar23 220706 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Aug22 220706 101.25 102.16 95.21 98.53 -0.97 2,237 52,447 +168 Hover/Click
Sep22 220706 98.29 98.98 92.28 94.98 -1.54 4,005 68,443 +661 Hover/Click
Oct22 220706 95.38 95.38 89.50 91.85 -1.59 3,767 42,236 +706 Hover/Click
Nov22 220706 90.89 92.40 86.90 89.24 -1.49 2,261 15,014 +231 Hover/Click
Dec22 220706 89.99 90.00 84.76 87.14 -1.32 3,429 109,545 +154 Hover/Click
Jan23 220706 88.50 88.50 83.21 85.36 -1.17 523 10,564 +85 Hover/Click
Feb23 220706 83.01 83.90 82.72 83.90 -1.04 228 4,028 +15 Hover/Click
Mar23 220706 82.30 82.70 80.97 82.70 -0.94 288 10,867 +85 Hover/Click
Apr23 220706 81.25 81.73 81.25 81.73 -0.85 80 3,791 +1 Hover/Click
May23 220706 80.94 80.94 80.94 80.94 -0.76 76 3,348 +35 Hover/Click
Jun23 220706 79.72 80.27 78.50 80.27 -0.66 1,427 32,774 -309 Hover/Click
Jul23 220706 79.65 79.65 79.65 79.65 -0.58 16 2,482 +2 Hover/Click
Aug23 220706 79.07 79.07 79.07 79.07 -0.51 4 1,752 -1 Hover/Click
Sep23 220706 78.52 78.52 78.52 78.52 -0.44 3 4,516 +0 Hover/Click
Oct23 220706 78.00 78.00 78.00 78.00 -0.40 0 2,050 +0 Hover/Click
Nov23 220706 77.52 77.52 77.52 77.52 -0.39 0 3,379 +0 Hover/Click
Total Volume and Open Interest 19,512 449,853 +1,902  
US Dollar Index(ICE) Weekly Monthly
Sep22 220706 106.330 107.070 106.135 106.897 +0.577 20,123 59,927 +0 Hover/Click
Dec22 220706 105.930 106.600 105.800 106.563 +0.613 35 690 +0 Hover/Click
Mar23 220706 106.238 106.238 106.238 106.238 +0.543 2 8 +0 Hover/Click
Total Volume and Open Interest 20,160 60,625 +0  
Australian Dollar(CME) Weekly Monthly
Sep22 220706 68.04 68.31 67.66 67.95 +0.01 131,998 144,613 +4,808 Hover/Click
Dec22 220706 68.26 68.32 67.73 67.99 unch 65 738 +4 Hover/Click
Mar23 220706 67.98 68.30 67.74 67.98 +0.01 20 36 +6 Hover/Click
Total Volume and Open Interest 132,348 146,187 +4,839  
British Pound(CME) Weekly Monthly
Sep22 220706 119.68 120.06 118.92 119.41 -0.24 127,838 231,931 +6,325 Hover/Click
Dec22 220706 119.95 120.28 119.19 119.67 -0.23 340 4,749 +99 Hover/Click
Mar23 220706 120.22 120.54 119.47 119.94 -0.22 1 430 +0 Hover/Click
Total Volume and Open Interest 128,331 238,637 +6,429  
Canadian Dollar(CME) Weekly Monthly
Sep22 220706 76.74 76.86 76.47 76.68 +0.03 72,230 127,446 +263 Hover/Click
Dec22 220706 76.78 76.85 76.48 76.68 +0.03 86 9,722 +7 Hover/Click
Mar23 220706 76.65 76.86 76.51 76.68 +0.01 6 627 +1 Hover/Click
Jun23 220706 76.69 76.86 76.50 76.69 +0.03 1 85 +1 Hover/Click
Total Volume and Open Interest 72,343 138,320 +272  
Japanese Yen(CME) Weekly Monthly
Sep22 220706 73.98 74.48 73.89 73.93 -0.17 155,693 213,065 -95 Hover/Click
Dec22 220706 74.85 75.10 74.55 74.57 -0.17 182 1,709 +29 Hover/Click
Mar23 220706 75.49 75.84 75.32 75.33 -0.14 2 1,010 -1 Hover/Click
Total Volume and Open Interest 156,184 217,587 -142  
Swiss Franc(CME) Weekly Monthly
Sep22 220706 103.77 103.95 103.16 103.49 -0.31 34,397 39,625 -1,903 Hover/Click
Dec22 220706 104.36 104.72 104.00 104.33 -0.29 287 221 -122 Hover/Click
Mar23 220706 105.20 105.56 104.88 105.15 -0.30 0 151 +0 Hover/Click
Total Volume and Open Interest 34,684 39,997 -2,025  
EuroFX(CME) Weekly Monthly
Sep22 220706 103.21 103.31 102.15 102.35 -0.81 205,409 654,155 +2,441 Hover/Click
Dec22 220706 103.90 104.04 102.90 103.09 -0.81 669 8,524 +330 Hover/Click
Mar23 220706 104.46 104.78 103.67 103.85 -0.80 154 380 +23 Hover/Click
Total Volume and Open Interest 207,498 668,331 +3,004  
Mexican Peso(CME) Weekly Monthly
Sep22 220706 480.50 481.25 474.50 476.63 -2.38 64,442 195,023 -4,158 Hover/Click
Dec22 220706 468.25 468.25 467.63 468.25 -2.38 0 500 +0 Hover/Click
Total Volume and Open Interest 64,445 195,534 -4,161  
Brazilian Real(CME) Weekly Monthly
Aug22 220706 183.80 184.20 175.90 183.10 -0.70 7,443 35,654 +266  
Sep22 220706 182.30 182.40 179.05 181.40 -0.70 336 1,036 +151 Hover/Click
Oct22 220706 180.10 180.10 178.80 180.10 -0.70        
Nov22 220706 178.75 178.75 177.50 178.75 -0.65        
Total Volume and Open Interest 7,779 36,690 +417  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220706 141~060 142~060 139~120 139~250 -1~120 422,195 1,191,630 +1,071 Hover/Click
Dec22 220706 140~000 141~110 138~270 139~000 -1~120 3 14 +3 Hover/Click
Mar23 220706 139~000 139~000 139~000 139~000 -1~120       Hover/Click
Total Volume and Open Interest 422,198 1,191,644 +1,074  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220706 119~285 120~165 118~270 119~015 -0~280 1,991,276 3,462,240 +46,050 Hover/Click
Dec22 220706 119~215 120~050 118~220 118~280 -0~235 35 104 -2 Hover/Click
Mar23 220706 118~280 118~280 118~280 118~280 -0~235       Hover/Click
Total Volume and Open Interest 1,991,311 3,462,344 +46,048  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220706 113~060 113~192 112~126 112~176 -0~210 1,348,713 4,000,221 -18,090 Hover/Click
Dec22 220706 112~174 112~174 112~174 112~174 -0~212       Hover/Click
Mar23 220706 113~050 113~050 112~174 112~174 -0~212       Hover/Click
Total Volume and Open Interest 1,348,713 4,000,221 -18,090  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220706 105~083 105~126 104~290 105~000 -0~084 648,483 2,111,321 +21,075 Hover/Click
Dec22 220706 104~310 104~310 104~310 104~310 -0~084       Hover/Click
Mar23 220706 104~310 104~310 104~310 104~310 -0~084       Hover/Click
Total Volume and Open Interest 648,483 2,111,321 +21,075  
Eurodollars(CME) Weekly Monthly
Sep22 220706 96.820 96.865 96.720 96.760 -0.055 134,539 1,055,285 -3,841  
Dec22 220706 96.380 96.480 96.265 96.315 -0.090 310,579 1,463,066 -21,095  
Mar23 220706 96.505 96.615 96.365 96.415 -0.125 212,481 1,063,786 -6,735  
Jun23 220706 96.740 96.830 96.550 96.595 -0.165 178,383 746,202 -3,666  
Sep23 220706 96.960 97.050 96.740 96.785 -0.185 154,090 797,679 +12,855  
Dec23 220706 97.125 97.225 96.905 96.945 -0.195 232,825 1,107,838 +10,048  
Mar24 220706 97.265 97.360 97.030 97.070 -0.200 99,644 435,293 +6,166  
Jun24 220706 97.370 97.460 97.125 97.165 -0.200 77,180 419,794 -1,609  
Sep24 220706 97.395 97.505 97.180 97.215 -0.190 88,072 413,151 +3,909  
Dec24 220706 97.405 97.500 97.190 97.225 -0.180 95,292 713,651 -3,483  
Mar25 220706 97.390 97.505 97.210 97.240 -0.165 50,458 239,612 -3,381  
Jun25 220706 97.375 97.480 97.200 97.225 -0.155 41,153 151,588 -115  
Sep25 220706 97.320 97.430 97.170 97.195 -0.140 49,172 134,977 +7,545  
Dec25 220706 97.270 97.370 97.130 97.155 -0.125 39,059 139,019 +302  
Mar26 220706 97.215 97.320 97.095 97.115 -0.110 30,349 71,596 -1,331  
Jun26 220706 97.170 97.270 97.055 97.075 -0.100 27,313 70,267 -1,371  
Sep26 220706 97.130 97.230 97.020 97.040 -0.100 17,812 93,187 +33  
Dec26 220706 97.080 97.175 96.975 96.995 -0.095 20,171 67,975 +1,335  
Total Volume and Open Interest 1,931,354 9,557,542 -404  
Ultra T-Bond(CBOT)
Sep22 220706 156~09 157~16 153~04 153~29 -2~20 178,845 1,279,365 +2,019  
Dec22 220706 153~23 153~23 153~23 153~23 -2~20        
Mar23 220706 153~23 153~23 153~23 153~23 -2~20        
Total Volume and Open Interest 178,845 1,279,365 +2,019  
Ultra 10-Yr T-Note(CBOT)
Sep22 220706 129~075 130~000 127~285 128~050 -1~030 313,565 1,176,708 -14,107  
Dec22 220706 128~020 128~020 128~020 128~020 -1~030        
Mar23 220706 128~020 128~020 128~020 128~020 -1~030        
Total Volume and Open Interest 313,565 1,176,708 -14,107  
30 Day Federal Funds(CBOT)
Jul22 220706 98.327 98.327 98.323 98.325 unch 16,955 357,034 -1,196  
Aug22 220706 97.735 97.740 97.700 97.715 -0.015 90,758 270,173 -6,249  
Sep22 220706 97.585 97.595 97.535 97.555 -0.025 11,912 136,789 -506  
Oct22 220706 97.225 97.255 97.145 97.180 -0.040 44,735 182,322 -4,335  
Nov22 220706 96.895 96.960 96.810 96.850 -0.065 32,327 181,398 +532  
Dec22 220706 96.790 96.870 96.700 96.740 -0.075 10,182 76,435 -337  
Total Volume and Open Interest 308,335 1,586,478 -11,896  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep22 220706 149.19 149.45 149.05 149.40 +0.24 1,440 14,591 -112 Hover/Click
Dec22 220706 149.40 149.40 149.40 149.40 +0.24       Hover/Click
Mar23 220706 149.40 149.40 149.40 149.40 +0.24       Hover/Click
Total Volume and Open Interest 1,440 14,591 -112  
Euro-Buxl(EUREX)
Sep22 220706 167.24 170.56 166.34 167.84 +0.12 43,191 220,139 -12,635  
Dec22 220706 166.30 166.30 166.30 166.30 +0.12        
Mar23 220706 164.82 164.82 164.82 164.82 +0.12        
Total Volume and Open Interest 43,191 220,139 -12,635  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220706 150.85 152.92 150.56 151.93 +0.69 446,046 1,306,432 -160,464 Hover/Click
Dec22 220706 148.40 150.26 148.40 149.44 +0.70 0 168 -5 Hover/Click
Mar23 220706 149.91 149.91 149.91 149.91 +0.69       Hover/Click
Total Volume and Open Interest 446,046 1,306,600 -160,469  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220706 125.40 126.56 125.26 126.04 +0.43 324,559 1,718,660 -117,434 Hover/Click
Dec22 220706 125.52 125.96 125.44 125.44 +0.43 0 7 +0 Hover/Click
Mar23 220706 123.73 123.73 123.73 123.73 +0.43       Hover/Click
Total Volume and Open Interest 324,559 1,718,667 -117,434  
Euro-Schatz(EUREX)
Sep22 220706 109.61 110.00 109.57 109.82 +0.14 291,787 2,138,026 -90,003  
Dec22 220706 109.38 109.67 109.35 109.51 +0.13 0 18 +0  
Mar23 220706 109.38 109.38 109.38 109.38 +0.14        
Total Volume and Open Interest 291,787 2,138,044 -90,003  
3-Mth Euribor(EUREX)
Sep22 220706 99.510 99.510 99.510 99.510 -0.010 0 1,287 +0  
Dec22 220706 99.030 99.030 99.030 99.030 +0.020 0 193 +0  
Mar23 220706 98.765 98.765 98.765 98.765 +0.075 0 200 +0  
Total Volume and Open Interest 0 3,174 -1  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220706 115~24 117~03 115~15 115~30 -0~04 150,244 613,622 +8,677 Hover/Click
Dec22 220706 115~10 115~10 115~10 115~10 -0~04 0 58 +0 Hover/Click
Total Volume and Open Interest 150,244 613,680 +8,677  
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 220706 99.510 99.545 99.490 99.515 -0.010 76,492 562,187 -1,310  
Dec22 220706 99.000 99.115 98.985 99.040 +0.020 91,754 747,553 -9,760  
Mar23 220706 98.685 98.875 98.675 98.775 +0.070 76,321 648,662 -2,062  
Total Volume and Open Interest 701,393 4,617,410 -3,435  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220706 97.28 97.32 97.26 97.30 unch 19,112 186,368 -1,757  
Dec22 220706 96.51 96.57 96.48 96.54 +0.01 12,470 191,468 +228  
Mar23 220706 96.22 96.30 96.19 96.27 +0.03 38,190 117,809 -9,732  
Jun23 220706 96.27 96.37 96.24 96.34 +0.06 14,204 114,801 +282  
Sep23 220706 96.36 96.49 96.34 96.45 +0.08 17,701 125,692 -97  
Dec23 220706 96.43 96.57 96.41 96.52 +0.08 12,098 64,079 -1,766  
Mar24 220706 96.47 96.61 96.45 96.56 +0.08 8,358 51,514 -838  
Jun24 220706 96.49 96.64 96.48 96.58 +0.08 7,334 28,876 +1,536  
Sep24 220706 96.55 96.60 96.55 96.60 +0.09 74 797 +4  
Dec24 220706 96.60 96.60 96.60 96.60 +0.09 62 72 -45  
Total Volume and Open Interest 129,704 881,675 -12,106  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220706 96.40 96.59 96.37 96.55 +0.15 119,894 1,003,794 +3,393  
Dec22 220706 96.55 96.55 96.55 96.55 +0.15        
Total Volume and Open Interest 119,894 1,003,794 +3,393  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220706 96.85 96.96 96.82 96.93 +0.08 146,640 772,005 +977  
Dec22 220706 96.93 96.93 96.93 96.93 +0.08        
Total Volume and Open Interest 146,640 772,005 +977  
Gold(CMX) Weekly Monthly
Aug22 220706 1764.2 1771.5 1730.7 1736.5 -27.4 249,489 387,697 -9,824 Hover/Click
Oct22 220706 1775.6 1780.0 1739.4 1745.1 -27.7 3,275 13,838 +102 Hover/Click
Dec22 220706 1780.0 1790.4 1749.7 1755.5 -27.9 45,036 76,707 +8,749 Hover/Click
Feb23 220706 1797.4 1800.8 1762.8 1767.0 -27.8 856 8,186 +140 Hover/Click
Apr23 220706 1800.5 1802.1 1772.7 1778.0 -27.9 151 4,574 +9 Hover/Click
Jun23 220706 1815.2 1815.2 1784.3 1788.9 -27.9 22 2,525 +10 Hover/Click
Aug23 220706 1815.2 1815.2 1798.0 1799.5 -28.0 6 63 +2 Hover/Click
Oct23 220706 1834.4 1834.4 1809.9 1809.9 -28.1 10 32 +4 Hover/Click
Dec23 220706 1831.3 1831.3 1815.2 1819.9 -28.2 20 618 -7 Hover/Click
Feb24 220706 1823.7 1823.7 1823.7 1823.7 -28.2       Hover/Click
Apr24 220706 1832.7 1832.7 1832.7 1832.7 -28.2       Hover/Click
Jun24 220706 1841.6 1841.6 1841.6 1841.6 -28.2 0 5 +0 Hover/Click
Total Volume and Open Interest 299,174 494,664 -1,168  
Silver(CMX) Weekly Monthly
Jul22 220706 1919.0 1922.5 1884.0 1908.5 +3.3 630 1,223 -256 Hover/Click
Sep22 220706 1915.5 1932.5 1870.5 1915.9 +3.8 75,674 117,506 +511 Hover/Click
Dec22 220706 1931.5 1946.5 1887.5 1930.8 +3.3 3,435 16,607 -162 Hover/Click
Mar23 220706 1920.0 1957.0 1905.0 1945.7 +2.3 544 2,539 +58 Hover/Click
May23 220706 1922.5 1965.0 1917.5 1957.5 +1.5 2 158 +0 Hover/Click
Jul23 220706 1972.2 1972.2 1972.2 1972.2 +1.4 1 127 -1 Hover/Click
Sep23 220706 1985.1 1985.1 1985.1 1985.1 +0.8 2 13 -2 Hover/Click
Total Volume and Open Interest 80,883 140,169 +244  
Platinum(NYMEX) Weekly Monthly
Jul22 220706 853.1 853.1 847.8 847.8 -9.0 165 934 -305 Hover/Click
Oct22 220706 853.1 856.4 832.0 840.9 -9.8 23,961 67,795 +1,008 Hover/Click
Jan23 220706 850.5 855.2 834.9 841.5 -9.9 311 1,355 +173 Hover/Click
Apr23 220706 860.1 861.3 841.2 845.9 -10.1 14 52 +1 Hover/Click
Total Volume and Open Interest 24,478 70,391 +884  
Palladium(NYMEX) Weekly Monthly
Sep22 220706 1914.50 1954.50 1884.00 1896.30 -22.50 1,186 7,390 +45 Hover/Click
Dec22 220706 1926.00 1950.00 1893.00 1902.90 -20.20 8 48 +0 Hover/Click
Mar23 220706 1907.50 1907.50 1907.50 1907.50 -20.20 0 5 +0 Hover/Click
Total Volume and Open Interest 1,194 7,443 +45  
Copper(CMX) Weekly Monthly
Jul22 220706 345.45 346.35 337.00 341.80 -0.70 1,107 3,791 -400 Hover/Click
Sep22 220706 342.65 345.95 327.30 340.80 -0.70 68,278 115,588 -822 Hover/Click
Dec22 220706 344.25 346.75 328.45 341.40 -1.10 9,216 38,767 -910 Hover/Click
Mar23 220706 345.30 346.50 330.00 341.25 -1.80 1,938 13,203 +4 Hover/Click
May23 220706 339.85 346.80 330.40 341.05 -2.50 128 718 +6 Hover/Click
Total Volume and Open Interest 82,122 180,744 -2,180  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220706 30958 31206 30739 31013 +77 180,467 67,376 -124 Hover/Click
Dec22 220706 31007 31252 30808 31079 +79 60 188 +21 Hover/Click
Mar23 220706 31261 31261 31261 31261 +97       Hover/Click
Jun23 220706 31340 31340 31340 31340 +97       Hover/Click
Total Volume and Open Interest 180,527 67,564 -103  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220706 3838.00 3875.00 3808.75 3848.25 +14.25 1,752,977 2,276,540 +23,203 Hover/Click
Dec22 220706 3851.75 3888.75 3823.00 3862.75 +15.00 4,157 23,023 +1,349 Hover/Click
Mar23 220706 3883.25 3910.25 3848.50 3885.50 +16.50 30 1,779 -22 Hover/Click
Jun23 220706 3907.00 3907.00 3907.00 3907.00 +18.00 307 659 +5 Hover/Click
Total Volume and Open Interest 1,757,471 2,304,108 +24,535  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220706 11820.25 11974.25 11727.75 11880.25 +71.75 605,401 255,920 +3,142 Hover/Click
Dec22 220706 11884.00 12036.75 11794.00 11946.50 +73.75 561 1,681 -8 Hover/Click
Mar23 220706 12038.25 12122.75 11919.25 12038.25 +74.75 15 56 +15 Hover/Click
Total Volume and Open Interest 605,977 257,658 +3,149  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220706 2292.50 2305.10 2252.80 2279.50 -13.30 16,550 58,256 +971 Hover/Click
Dec22 220706 2287.30 2307.00 2267.60 2287.30 -12.40 0 1 +0 Hover/Click
Mar23 220706 2291.70 2291.70 2291.70 2291.70 -12.40       Hover/Click
Total Volume and Open Interest 16,550 58,257 +971  
Volatility Index(CBOE)
Jul22 220706 27.82 28.40 26.95 27.20 -0.53 4,080 98,419 -3,356  
Aug22 220706 28.67 29.00 28.03 28.15 -0.41 2,633 75,844 +69  
Sep22 220706 29.07 29.40 28.70 28.72 -0.28 1,531 30,492 +272  
Oct22 220706 29.37 29.67 29.09 29.11 -0.24 506 21,118 +321  
Total Volume and Open Interest 9,231 265,357 -1,417  
S & P 600(CME)
Sep22 220706 1129.00 1129.00 1129.00 1129.00 -12.80        
Dec22 220706 1131.80 1131.80 1131.80 1131.80 -12.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220706 1741.50 1750.50 1710.60 1728.60 -13.10 210,642 580,197 -445 Hover/Click
Dec22 220706 1748.60 1754.20 1717.50 1734.90 -12.40 26 3,324 -5 Hover/Click
Mar23 220706 1738.80 1738.80 1738.80 1738.80 -12.80 0 2 +0 Hover/Click
Total Volume and Open Interest 210,668 583,523 -450  
Nikkei 225(CME)
Sep22 220706 26300 26370 26015 26300 +10 6,022 14,268 +666  
Dec22 220706 26110 26175 25930 26110 +10 0 2 +0  
Total Volume and Open Interest 6,022 14,270 +666  
Nikkei 225(SGX) Weekly Monthly
Sep22 220706 26360 26375 25890 25990 -365 53,559 109,065 +83  
Dec22 220706 25860 25860 25770 25770 -365 17 13,004 +0  
Mar23 220706 25715 25715 25715 25715 -365 0 346 +0  
Total Volume and Open Interest 53,576 139,484 +83  
Nikkei 225 Mini(JPX)
Sep22 220706 26120 26275 25990 26000 -340 609,317 337,983 -5,271  
Dec22 220706 26130 26130 25665 25780 -330 19,148 12,080 -469  
Mar23 220706 26045 26045 25600 25710 -340 540 1,860 -96  
Total Volume and Open Interest 672,429 421,680 -190  
Nikkei 225(JPX)
Sep22 220706 26120 26270 25990 26000 -340 61,417 225,822 +2,376  
Dec22 220706 25880 26030 25780 25780 -330 118 31,849 +25  
Mar23 220706 25710 25710 25710 25710 -340 1 5,018 -1  
Total Volume and Open Interest 61,538 308,010 +2,500  
Nikkei 225(CME) Yen
Sep22 220706 26225 26330 25970 26265 +20 43,928 59,726 +2,654  
Dec22 220706 26040 26075 25755 26040 +25 0 18 +0  
Mar23 220706 25945 25945 25945 25945 +15        
Total Volume and Open Interest 43,928 59,744 +2,654  
Nikkei 225(CME) e-Mini Yen
Sep22 220706 26270 26270 26270 26270 +20        
Dec22 220706 26040 26040 26040 26040 +20        
Mar23 220706 25950 25950 25950 25950 +20        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul22 220706 5852.5 5958.0 5838.5 5911.0 +119.0 27,692 255,304 -336  
Aug22 220706 5900.0 5914.5 5850.5 5906.5 +119.0 18 53 +9  
Sep22 220706 5880.0 5937.0 5860.0 5903.0 +119.5 22 6,379 +9  
Dec22 220706 5891.0 5891.0 5891.0 5891.0 +118.0 0 14,526 +0  
Mar23 220706 5891.5 5891.5 5891.5 5891.5 +115.5        
Jun23 220706 5774.0 5774.0 5774.0 5774.0 +113.0        
Total Volume and Open Interest 27,732 276,265 -318  
Hang Seng Index(HKFE) Weekly Monthly
Jul22 220706 21688 21792 21238 21506 -199 95,279 114,634 +1,361  
Aug22 220706 21625 21700 21200 21461 -197 342 559 +140  
Sep22 220706 21607 21640 21150 21411 -203 234 11,684 +75  
Total Volume and Open Interest 95,909 137,987 +1,579  
DAX(EUREX) Weekly Monthly
Sep22 220706 12549.0 12671.0 12435.0 12579.0 +206.0 39,083 89,188 -7,170  
Dec22 220706 12565.0 12598.0 12464.0 12585.0 +208.0 12 57 -2  
Mar23 220706 12616.0 12616.0 12616.0 12616.0 +208.0 0 2 +0  
Total Volume and Open Interest 39,095 89,247 -7,172  
Mini-DAX(EUREX)
Sep22 220706 12548.0 12670.0 12437.0 12579.0 +206.0 25,310 12,198 -2,512  
Dec22 220706 12460.0 12652.0 12460.0 12585.0 +208.0 11 49 +2  
Mar23 220706 12555.0 12616.0 12555.0 12616.0 +208.0 0 1 +0  
Total Volume and Open Interest 25,321 12,248 -2,510  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220706 3399 3438 3373 3409 +64 428,295 4,405,454 -122,230  
Dec22 220706 3380 3422 3380 3398 +64 11 169,185 -50  
Mar23 220706 3394 3394 3394 3394 +64 0 6,007 +0  
Total Volume and Open Interest 428,306 4,584,605 -122,280  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220706 10762 10893 10750 10824 +118 21,915 162,129 -3,433  
Dec22 220706 10766 10818 10766 10818 +118 22 360 -6  
Mar23 220706 10720 10720 10720 10720 +115        
Total Volume and Open Interest 21,937 162,489 -3,439  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220706 7028.50 7144.00 7012.00 7048.00 +86.00 53,158 574,732 -2,120  
Dec22 220706 7053.00 7053.50 7053.00 7053.00 +84.50 0 2,400 +0  
Mar23 220706 7042.00 7044.50 7042.00 7042.00 +82.50        
Total Volume and Open Interest 53,158 577,132 -2,120  
SPI 200(SFE) Weekly Monthly
Sep22 220706 6534.0 6556.0 6411.0 6493.0 -48.0 57,649 261,646 +8,535  
Dec22 220706 6494.0 6494.0 6494.0 6494.0 -48.0 0 405 +0  
Mar23 220706 6427.0 6427.0 6427.0 6427.0 -48.0        
Total Volume and Open Interest 57,650 262,155 +8,534  
FTSE MIB(ISE)
Sep22 220706 20825.00 21005.00 20630.00 20821.00 +196.00 11,691 77,144 -3,731  
Dec22 220706 20660.00 20755.00 20520.00 20659.00 +196.00 2 623 +2  
Mar23 220706 20539.00 20539.00 20539.00 20539.00 +196.00        
Total Volume and Open Interest 11,693 77,767 -3,729  
KOSPI 200(KFE)
Sep22 220706 307.00 308.50 302.45 303.30 -6.65 330,440 316,422 -1,539  
Dec22 220706 307.85 309.05 303.35 304.00 -6.70 429 18,797 +107  
Mar23 220706 300.80 300.80 300.80 300.80 -5.00 5 3,390 -431  
Total Volume and Open Interest 330,882 356,188 -1,860  
GSCI(CME) Weekly Monthly
Jul22 220706 675.00 679.90 655.35 663.15 -10.90 103 1,792 +31  
Aug22 220706 649.45 666.35 642.65 649.45 -14.35        
Sep22 220706 651.95 651.95 651.95 651.95 -9.35        
Total Volume and Open Interest 103 1,792 +31  
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