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 Thu July 07, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul22 220707 1591.00 1620.00 1589.00 1591.25 +11.00 2,235 3,465 -1,643 Hover/Click
Aug22 220707 1450.00 1496.75 1448.75 1485.25 +38.75 33,910 65,010 -2,174 Hover/Click
Sep22 220707 1343.00 1393.25 1343.00 1383.00 +42.00 11,729 21,537 -154 Hover/Click
Nov22 220707 1326.50 1372.75 1325.25 1365.50 +42.75 131,243 355,614 +23 Hover/Click
Jan23 220707 1331.25 1377.00 1330.00 1370.25 +43.00 20,100 54,213 +1,578 Hover/Click
Mar23 220707 1326.75 1370.00 1325.00 1364.50 +42.25 12,167 54,931 +822 Hover/Click
May23 220707 1331.00 1370.00 1326.00 1364.00 +41.25 8,516 34,209 +1,287 Hover/Click
Jul23 220707 1328.50 1366.75 1323.50 1360.00 +40.00 4,110 31,744 +1,081 Hover/Click
Aug23 220707 1333.50 1333.50 1333.50 1333.50 +32.25 98 514 +19 Hover/Click
Sep23 220707 1285.25 1289.00 1281.25 1282.50 +24.00 59 836 +14 Hover/Click
Nov23 220707 1241.75 1272.75 1239.50 1258.75 +20.00 1,695 14,033 +124 Hover/Click
Jan24 220707 1268.00 1270.50 1261.25 1261.25 +19.50 110 780 +61 Hover/Click
Mar24 220707 1254.50 1254.50 1249.00 1250.25 +16.00 12 118 +4 Hover/Click
May24 220707 1246.75 1248.50 1244.25 1244.25 +14.50 29 716 -5 Hover/Click
Total Volume and Open Interest 226,206 638,675 +1,077  
Soybean Meal(CBOT) Weekly Monthly
Jul22 220707 467.40 474.00 467.40 470.00 +7.40 1,022 1,930 -789 Hover/Click
Aug22 220707 415.60 429.10 415.20 423.50 +7.90 22,002 59,457 -1,920 Hover/Click
Sep22 220707 392.40 404.40 391.00 401.00 +9.80 11,327 43,566 -374 Hover/Click
Oct22 220707 379.30 393.30 379.30 391.30 +12.00 9,993 35,314 +591 Hover/Click
Dec22 220707 379.70 393.90 379.70 391.80 +12.30 56,938 175,135 -1,054 Hover/Click
Jan23 220707 379.60 392.60 379.60 390.90 +11.50 12,363 27,794 +774 Hover/Click
Mar23 220707 378.70 388.90 378.00 387.80 +10.00 8,981 24,810 +1,907 Hover/Click
May23 220707 377.40 386.30 377.20 385.20 +8.70 5,740 11,419 +868 Hover/Click
Jul23 220707 378.40 384.80 376.70 383.70 +7.70 2,040 7,887 +70 Hover/Click
Aug23 220707 374.20 378.80 372.60 378.20 +6.70 271 1,575 +116 Hover/Click
Total Volume and Open Interest 131,102 394,947 +243  
Soybean Oil(CBOT) Weekly Monthly
Jul22 220707 60.73 63.30 60.73 63.17 +2.95 146 334 -96 Hover/Click
Aug22 220707 59.19 62.20 58.56 61.62 +3.06 30,055 62,296 -2,499 Hover/Click
Sep22 220707 57.73 61.21 57.47 60.51 +2.98 15,566 36,666 +563 Hover/Click
Oct22 220707 57.06 60.52 56.77 59.80 +2.94 12,962 28,289 +222 Hover/Click
Dec22 220707 57.00 60.34 56.54 59.59 +2.95 48,239 142,318 -1,099 Hover/Click
Jan23 220707 56.76 60.11 56.45 59.43 +2.93 9,536 30,870 +1,605 Hover/Click
Mar23 220707 56.64 59.78 56.21 59.15 +2.88 6,310 26,440 +655 Hover/Click
May23 220707 56.21 59.55 56.03 58.93 +2.85 4,227 16,373 +518 Hover/Click
Jul23 220707 56.27 59.18 55.75 58.57 +2.78 3,019 10,057 +447 Hover/Click
Aug23 220707 58.28 58.70 55.37 58.10 +2.71 769 974 +179 Hover/Click
Total Volume and Open Interest 132,635 364,800 +1,185  
Canola(WCE) Weekly Monthly
Jul22 220707 884.1 884.1 884.1 884.1 +23.8 0 325 +0 Hover/Click
Nov22 220707 826.8 869.5 824.0 849.1 +23.8 20,685 85,016 -1,656 Hover/Click
Jan23 220707 833.6 876.8 833.1 856.0 +23.1 4,449 25,007 +752 Hover/Click
Mar23 220707 841.6 884.1 841.1 863.0 +22.5 1,325 8,898 +348 Hover/Click
May23 220707 859.4 890.6 859.4 869.0 +21.9 339 6,062 +32 Hover/Click
Total Volume and Open Interest 27,105 130,952 -313  
Corn(CBOT) Weekly Monthly
Jul22 220707 749.50 763.50 740.00 747.00 +2.75 3,775 5,164 -2,231 Hover/Click
Sep22 220707 601.50 623.50 601.25 609.00 +9.25 101,843 445,158 -4,149 Hover/Click
Dec22 220707 587.00 608.75 586.50 596.25 +11.25 184,750 560,924 +5,399 Hover/Click
Mar23 220707 593.25 614.25 592.50 602.00 +10.75 37,713 122,216 +2,680 Hover/Click
May23 220707 597.00 617.50 595.75 605.50 +10.50 18,802 55,222 +1,850 Hover/Click
Jul23 220707 596.50 616.25 595.00 604.00 +9.50 15,781 69,368 +1,639 Hover/Click
Sep23 220707 565.25 582.00 564.50 572.25 +7.00 3,387 11,163 +729 Hover/Click
Dec23 220707 553.75 568.75 552.50 559.00 +5.25 8,396 54,409 +186 Hover/Click
Mar24 220707 561.50 575.75 560.50 567.00 +5.25 696 2,795 +33 Hover/Click
May24 220707 570.50 578.25 570.25 570.25 +5.00 43 297 +3 Hover/Click
Total Volume and Open Interest 375,788 1,331,035 +6,252  
Wheat(CBOT) Weekly Monthly
Jul22 220707 816.00 825.25 816.00 824.50 +32.25 76 395 -64 Hover/Click
Sep22 220707 807.75 846.00 807.75 836.50 +32.00 55,014 144,599 -1,979 Hover/Click
Dec22 220707 823.25 862.00 823.25 851.75 +30.25 29,287 70,624 -2,642 Hover/Click
Mar23 220707 839.25 876.75 839.25 865.25 +28.25 10,987 27,702 -353 Hover/Click
May23 220707 847.25 881.25 846.00 871.00 +27.50 4,551 5,746 +96 Hover/Click
Jul23 220707 830.25 865.00 830.25 857.00 +26.25 3,987 25,889 +624 Hover/Click
Total Volume and Open Interest 105,957 288,754 -4,071  
Wheat(KCBT) Weekly Monthly
Jul22 220707 874.00 893.50 872.25 891.00 +41.75 198 332 -161 Hover/Click
Sep22 220707 853.75 896.00 853.75 889.25 +37.75 24,077 80,011 -115 Hover/Click
Dec22 220707 862.50 903.25 862.50 897.50 +37.50 14,939 43,466 -378 Hover/Click
Mar23 220707 872.75 907.25 870.50 902.00 +36.50 5,202 16,650 +949 Hover/Click
May23 220707 878.75 908.00 877.75 902.50 +35.50 1,739 3,818 -17 Hover/Click
Jul23 220707 854.00 889.00 852.50 885.25 +35.75 1,164 6,751 +65 Hover/Click
Sep23 220707 862.00 877.25 858.00 874.50 +36.00 298 1,796 +4 Hover/Click
Total Volume and Open Interest 47,775 153,674 +300  
Wheat(MGE) Weekly Monthly
Jul22 220707 913.00 913.00 913.00 913.00 +32.50 0 5 -54 Hover/Click
Sep22 220707 889.50 941.75 889.50 934.50 +48.25 9,905 31,536 -1,618 Hover/Click
Dec22 220707 905.00 953.75 904.00 946.25 +44.00 4,818 23,090 -70 Hover/Click
Mar23 220707 916.50 965.00 916.50 958.25 +42.75 1,833 5,631 +104 Hover/Click
May23 220707 933.25 972.00 933.25 966.00 +40.00 335 794 +32 Hover/Click
Jul23 220707 945.75 975.00 941.50 967.50 +38.75 50 525 +15 Hover/Click
Total Volume and Open Interest 17,039 62,879 -1,578  
Oats(CBOT) Weekly Monthly
Jul22 220707 666.50 666.50 660.50 660.50 -6.00 15 25 -13 Hover/Click
Sep22 220707 468.00 471.75 457.25 466.25 +4.00 167 973 -43 Hover/Click
Dec22 220707 435.00 446.25 432.25 442.25 +8.50 191 1,147 +12 Hover/Click
Mar23 220707 435.50 436.25 428.75 431.75 +9.25 29 208 +10 Hover/Click
Total Volume and Open Interest 423 2,395 -27  
Rough Rice(CBOT) Weekly Monthly
Jul22 220707 15.94 16.14 15.94 16.14 +0.21 18 45 +2 Hover/Click
Sep22 220707 16.08 16.40 16.08 16.39 +0.20 998 7,869 -104 Hover/Click
Nov22 220707 16.63 16.63 16.63 16.63 +0.21 2 288 +1 Hover/Click
Jan23 220707 16.60 16.77 16.60 16.77 +0.23 1 46 +0 Hover/Click
Total Volume and Open Interest 1,019 8,275 -101  
Live Cattle(CME) Weekly Monthly
Aug22 220707 135.000 135.735 134.100 134.550 +0.050 27,253 107,578 -3,700 Hover/Click
Oct22 220707 140.200 141.050 139.235 139.850 -0.100 15,992 85,389 +129 Hover/Click
Dec22 220707 145.550 146.435 144.950 145.485 +0.135 7,970 45,028 +701 Hover/Click
Feb23 220707 150.035 150.850 149.735 150.185 +0.185 4,654 22,607 -280 Hover/Click
Apr23 220707 153.485 154.035 152.950 153.400 +0.070 3,003 13,798 +663 Hover/Click
Jun23 220707 148.580 148.800 147.750 148.235 +0.085 307 4,144 +89 Hover/Click
Total Volume and Open Interest 59,251 280,113 -2,381  
Feeder Cattle(CME) Weekly Monthly
Aug22 220707 173.600 173.785 171.600 172.485 -0.815 6,647 21,515 -157 Hover/Click
Sep22 220707 177.080 177.380 175.535 176.050 -1.030 3,159 8,127 -4 Hover/Click
Oct22 220707 180.130 180.500 178.800 179.330 -1.050 1,845 4,879 -25 Hover/Click
Nov22 220707 182.580 182.580 181.130 181.685 -0.895 793 3,960 -7 Hover/Click
Jan23 220707 182.435 182.500 181.350 181.850 -0.935 313 2,601 -18 Hover/Click
Mar23 220707 183.380 183.380 182.580 183.150 -0.835 72 664 +7 Hover/Click
Apr23 220707 184.785 184.880 184.600 184.880 -0.420 43 343 +11 Hover/Click
Total Volume and Open Interest 12,899 42,281 -176  
Lean Hogs(CME) Weekly Monthly
Jul22 220707 113.380 113.580 112.680 113.250 +0.100 4,813 12,334 -424 Hover/Click
Aug22 220707 109.400 111.750 109.000 109.500 +0.300 25,072 57,464 -428 Hover/Click
Oct22 220707 92.180 95.000 92.030 93.980 +1.750 17,548 52,849 +2,003 Hover/Click
Dec22 220707 84.130 86.000 83.950 85.280 +1.150 8,781 38,396 +909 Hover/Click
Feb23 220707 86.630 88.400 86.580 87.700 +1.070 5,045 16,509 +928 Hover/Click
Apr23 220707 89.700 91.000 89.550 90.430 +0.750 3,056 10,225 +816 Hover/Click
May23 220707 93.980 94.330 93.750 93.750 +0.720 3 164 +3  
Jun23 220707 98.200 99.050 97.750 98.600 +0.820 732 3,917 +227 Hover/Click
Total Volume and Open Interest 65,858 193,546 +4,637  
Class III Milk(CME) Weekly Monthly
Jul22 220707 22.39 22.74 22.32 22.64 +0.25 463 4,924 -4 Hover/Click
Aug22 220707 21.53 22.28 21.50 21.84 +0.40 476 4,657 -14 Hover/Click
Sep22 220707 21.94 22.28 21.94 22.20 +0.66 357 3,994 +198 Hover/Click
Oct22 220707 22.27 22.61 22.27 22.56 +0.51 92 3,104 +59 Hover/Click
Nov22 220707 22.21 22.42 22.21 22.41 +0.40 100 3,038 +48 Hover/Click
Dec22 220707 21.81 22.01 21.81 21.93 +0.33 151 2,947 +131 Hover/Click
Jan23 220707 21.00 21.30 21.00 21.17 +0.25 145 1,462 +63 Hover/Click
Feb23 220707 20.63 20.80 20.55 20.68 +0.20 64 1,022 +46 Hover/Click
Mar23 220707 20.43 20.44 20.35 20.44 +0.24 59 1,080 +44 Hover/Click
Apr23 220707 20.00 20.19 20.00 20.00 +0.12 27 754 +20 Hover/Click
May23 220707 19.91 20.00 19.91 19.99 +0.19 26 729 +17 Hover/Click
Jun23 220707 19.78 19.78 19.75 19.75 +0.01 30 595 +21 Hover/Click
Jul23 220707 19.50 19.51 19.50 19.50 +0.07 40 309 +30 Hover/Click
Total Volume and Open Interest 2,103 29,212 +716  
Cocoa(ICE) Weekly Monthly
Jul22 220707 2305 2305 2305 2305 -2 0 55 -136 Hover/Click
Sep22 220707 2350 2394 2342 2354 -2 27,886 146,956 -67 Hover/Click
Dec22 220707 2379 2423 2377 2388 +2 14,699 76,941 +79 Hover/Click
Mar23 220707 2399 2439 2395 2407 +3 4,064 50,453 +502 Hover/Click
May23 220707 2409 2445 2405 2416 +4 3,611 20,567 +1,991 Hover/Click
Jul23 220707 2424 2456 2419 2427 +5 530 7,283 -95 Hover/Click
Sep23 220707 2432 2465 2432 2436 +7 366 5,167 +50 Hover/Click
Total Volume and Open Interest 51,681 315,630 +2,529  
Coffee "C"(ICE) Weekly Monthly
Jul22 220707 225.75 225.75 222.20 222.20 -0.30 12 206 -8 Hover/Click
Sep22 220707 219.20 223.70 218.35 218.90 -0.30 15,307 100,861 -463 Hover/Click
Dec22 220707 215.85 220.75 215.50 216.05 -0.20 6,694 45,409 +651 Hover/Click
Mar23 220707 213.75 218.00 212.80 213.30 -0.15 2,684 24,987 +183 Hover/Click
May23 220707 212.00 216.20 211.15 211.55 -0.10 813 7,927 +3 Hover/Click
Jul23 220707 211.15 214.80 209.65 210.15 +0.05 335 3,366 +25 Hover/Click
Total Volume and Open Interest 26,327 193,731 +452  
Orange Juice(ICE) Weekly Monthly
Jul22 220707 173.00 173.65 173.00 173.65 -7.05 11 500 -10 Hover/Click
Sep22 220707 163.00 163.40 161.50 162.30 -0.40 602 9,426 -259 Hover/Click
Nov22 220707 159.60 159.80 159.05 159.60 -0.45 224 1,222 -70 Hover/Click
Jan23 220707 161.95 162.15 161.30 162.00 -0.55 155 448 +171 Hover/Click
Mar23 220707 162.55 162.55 162.55 162.55 -0.55 2 18 -1 Hover/Click
May23 220707 162.80 162.80 162.80 162.80 -0.55       Hover/Click
Total Volume and Open Interest 994 11,614 -169  
Sugar #11(ICE) Weekly Monthly
Oct22 220707 18.04 18.59 17.98 18.52 +0.53 75,996 348,214 -3,227 Hover/Click
Mar23 220707 18.30 18.74 18.21 18.67 +0.43 25,352 159,072 +3,124 Hover/Click
May23 220707 17.68 18.07 17.61 18.02 +0.38 9,304 72,903 -5 Hover/Click
Jul23 220707 17.42 17.73 17.34 17.70 +0.35 5,877 51,210 +237 Hover/Click
Oct23 220707 17.50 17.66 17.33 17.63 +0.31 4,067 36,311 +611 Hover/Click
Mar24 220707 17.60 17.82 17.53 17.80 +0.28 1,831 20,956 +174 Hover/Click
May24 220707 17.20 17.30 17.20 17.27 +0.25 844 4,949 +88 Hover/Click
Jul24 220707 16.90 16.99 16.90 16.97 +0.24 483 7,947 +93 Hover/Click
Total Volume and Open Interest 124,646 713,245 +1,322  
London Cocoa(LCE) Weekly Monthly
Jul22 220707 1744 1749 1721 1724 -15 3,278 7,049 -1,955 Hover/Click
Sep22 220707 1764 1771 1746 1749 -11 12,862 66,078 +180 Hover/Click
Dec22 220707 1794 1800 1781 1785 -5 10,305 80,246 -918 Hover/Click
Mar23 220707 1784 1795 1779 1783 -3 7,875 53,535 -96 Hover/Click
May23 220707 1790 1798 1783 1787 -1 2,400 19,490 +449 Hover/Click
Jul23 220707 1798 1803 1790 1791 unch 1,217 12,138 +334 Hover/Click
Sep23 220707 1799 1803 1794 1794 +1 733 8,908 +419 Hover/Click
Total Volume and Open Interest 38,913 258,658 -1,478  
London Sugar(LCE) Weekly Monthly
Aug22 220707 559.70 562.00 553.60 555.00 -0.30 5,384 18,913 -2,207 Hover/Click
Oct22 220707 534.00 538.10 528.80 535.20 +3.60 6,920 30,206 +1,664 Hover/Click
Dec22 220707 511.70 516.40 506.90 514.60 +5.60 2,794 13,481 +6 Hover/Click
Mar23 220707 500.40 507.00 498.10 505.50 +6.60 1,245 9,074 -18 Hover/Click
May23 220707 491.60 498.20 490.40 497.00 +6.70 209 3,830 +8 Hover/Click
Total Volume and Open Interest 16,805 81,871 -380  
Cotton(ICE) Weekly Monthly
Jul22 220707 98.12 98.12 98.12 98.12 +3.43 0 51 -19 Hover/Click
Oct22 220707 96.54 100.60 96.54 99.82 +3.43 61 114 +2 Hover/Click
Dec22 220707 88.61 92.40 88.10 91.88 +3.27 19,604 109,924 -1,534 Hover/Click
Mar23 220707 84.66 88.40 84.22 88.00 +3.32 7,782 29,169 +884 Hover/Click
May23 220707 82.55 86.34 82.27 85.94 +3.28 2,986 12,252 +580 Hover/Click
Jul23 220707 80.26 84.29 80.25 83.86 +3.23 2,075 9,020 +333 Hover/Click
Total Volume and Open Interest 33,669 174,319 +711  
Lumber(CME) Weekly Monthly
Jul22 220707 640.0 672.0 640.0 668.0 +33.0 63 229 -38  
Sep22 220707 686.0 735.4 686.0 725.9 +39.4 234 1,630 -10  
Nov22 220707 674.4 709.0 674.4 705.0 +36.1 28 302 -2  
Jan23 220707 715.6 715.6 715.6 715.6 +36.1 0 44 +0  
Mar23 220707 750.6 750.6 750.6 750.6 +36.1 0 9 +0  
May23 220707 750.7 750.7 750.7 750.7 +36.1 0 1 +0  
Jul23 220707 740.1 740.1 740.1 740.1 +36.1        
Total Volume and Open Interest 325 2,215 -50  
Crude Oil(NYM) Weekly Monthly
Aug22 220707 98.22 104.48 96.57 102.73 +4.20 594,215 202,874 +2,981 Hover/Click
Sep22 220707 94.62 100.78 93.00 99.25 +4.27 199,367 192,966 -1,730 Hover/Click
Oct22 220707 91.45 97.37 89.93 96.04 +4.19 141,397 110,395 +3,822 Hover/Click
Nov22 220707 88.76 94.43 87.52 93.24 +4.00 63,969 79,884 +403 Hover/Click
Dec22 220707 86.63 91.98 85.35 90.90 +3.76 161,585 216,099 -4,763 Hover/Click
Jan23 220707 85.00 89.84 84.52 88.92 +3.56 28,653 55,761 +2,310 Hover/Click
Feb23 220707 83.80 88.00 83.06 87.28 +3.38 10,245 50,641 +1,816 Hover/Click
Mar23 220707 82.40 86.78 81.75 85.94 +3.24 21,896 53,852 -479 Hover/Click
Apr23 220707 81.58 85.60 81.27 84.85 +3.12 3,948 35,901 +478 Hover/Click
May23 220707 81.29 84.65 80.79 83.95 +3.01 5,619 31,142 +1,289 Hover/Click
Jun23 220707 79.81 83.92 78.87 83.16 +2.89 64,863 141,524 +2,097 Hover/Click
Jul23 220707 80.64 82.96 80.64 82.45 +2.80 3,111 27,332 -33 Hover/Click
Aug23 220707 81.25 82.10 78.26 81.79 +2.72 2,454 21,674 -50 Hover/Click
Sep23 220707 77.79 81.61 77.39 81.15 +2.63 8,381 22,864 -109 Hover/Click
Oct23 220707 80.55 80.66 77.22 80.55 +2.55 1,851 22,223 +795 Hover/Click
Nov23 220707 80.00 80.06 76.79 80.00 +2.48 1,289 17,833 +136 Hover/Click
Total Volume and Open Interest 1,392,662 1,637,862 +11,188  
e-miNY Crude Oil(NYM)
Aug22 220707 98.200 104.475 96.600 102.725 +4.200 54,362 2,590 -36  
Sep22 220707 94.550 100.725 93.025 99.250 +4.275 1,643 2,275 +378  
Oct22 220707 91.525 97.100 90.300 96.050 +4.200 232 211 +92  
Nov22 220707 88.300 94.200 88.300 93.250 +4.000 122 38 -7  
Dec22 220707 87.750 91.700 86.500 90.900 +3.750 85 348 +7  
Jan23 220707 85.100 89.600 84.500 88.925 +3.575 9 87 -1  
Feb23 220707 83.500 87.925 83.500 87.275 +3.375 0 6 +0  
Mar23 220707 85.950 86.300 85.950 85.950 +3.250 5 17 +1  
Apr23 220707 84.850 85.100 84.850 84.850 +3.125 4 3 +2  
May23 220707 83.950 83.950 83.950 83.950 +3.000        
Total Volume and Open Interest 56,484 5,661 +434  
NY Harbor ULSD(NYM) Weekly Monthly
Aug22 220707 342.96 370.86 337.01 367.39 +26.33 62,253 73,191 +189 Hover/Click
Sep22 220707 336.07 362.94 330.90 359.39 +24.73 47,553 46,834 +216 Hover/Click
Oct22 220707 330.05 355.86 325.82 352.46 +22.97 22,133 25,831 -712 Hover/Click
Nov22 220707 326.00 348.44 320.50 345.88 +21.54 14,517 17,570 -452 Hover/Click
Dec22 220707 319.25 341.89 315.50 339.52 +20.25 25,891 31,785 -114 Hover/Click
Jan23 220707 317.60 336.59 311.85 334.81 +19.23 12,075 10,280 -282 Hover/Click
Feb23 220707 309.40 331.35 307.33 329.75 +18.35 10,257 7,170 -174 Hover/Click
Mar23 220707 308.50 325.61 302.82 324.01 +17.35 16,410 9,990 +909 Hover/Click
Apr23 220707 300.25 319.13 297.74 318.20 +16.65 12,324 8,724 +2,154 Hover/Click
May23 220707 295.83 314.20 294.86 313.35 +16.52 3,416 2,906 -300 Hover/Click
Jun23 220707 293.00 309.94 290.80 308.71 +16.39 3,607 10,601 +405 Hover/Click
Jul23 220707 289.24 306.65 289.24 305.76 +16.02 414 1,840 +49 Hover/Click
Aug23 220707 286.86 303.05 286.86 302.93 +15.82 183 774 +23 Hover/Click
Sep23 220707 285.32 299.75 285.32 299.75 +15.67 148 1,308 +10 Hover/Click
Total Volume and Open Interest 231,986 264,269 +2,042  
RBOB Gasoline(NYM) Weekly Monthly
Aug22 220707 322.50 348.55 321.00 342.04 +18.38 76,156 91,474 +2,967 Hover/Click
Sep22 220707 307.92 331.41 306.60 324.59 +15.54 59,929 56,685 +771 Hover/Click
Oct22 220707 278.96 300.67 278.31 295.19 +14.47 20,437 36,563 -464 Hover/Click
Nov22 220707 266.99 282.94 262.15 278.37 +13.74 12,997 21,295 +125 Hover/Click
Dec22 220707 252.59 270.41 251.10 266.60 +12.91 11,151 31,439 +619 Hover/Click
Jan23 220707 246.23 261.52 246.23 258.50 +11.71 5,619 9,830 -61 Hover/Click
Feb23 220707 243.71 256.34 243.68 253.96 +10.57 3,346 4,763 +475 Hover/Click
Mar23 220707 242.65 254.10 240.26 252.12 +9.54 1,999 4,938 +729 Hover/Click
Apr23 220707 269.82 271.70 269.12 269.85 +9.63 1,115 3,431 +70 Hover/Click
May23 220707 261.08 269.30 261.08 267.40 +9.84 1,180 927 +5 Hover/Click
Total Volume and Open Interest 196,944 270,987 +5,726  
e-miNY RBOB Gasoline(NYM)
Aug22 220707 342.04 342.04 342.04 342.04 +18.38 0 2 +0  
Sep22 220707 324.59 324.59 324.59 324.59 +15.54        
Oct22 220707 295.19 295.19 295.19 295.19 +14.47        
Nov22 220707 278.37 278.37 278.37 278.37 +13.74        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug22 220707 5.539 6.381 5.488 6.297 +0.787 110,174 91,941 -8,588 Hover/Click
Sep22 220707 5.508 6.338 5.464 6.262 +0.780 44,017 145,441 +3,829 Hover/Click
Oct22 220707 5.510 6.330 5.480 6.253 +0.760 26,391 93,433 -534 Hover/Click
Nov22 220707 5.628 6.421 5.586 6.348 +0.743 21,272 57,729 +1,392 Hover/Click
Dec22 220707 5.754 6.528 5.725 6.461 +0.721 15,750 54,225 -296 Hover/Click
Jan23 220707 5.865 6.620 5.842 6.560 +0.707 19,443 61,932 +532 Hover/Click
Feb23 220707 5.662 6.384 5.642 6.313 +0.653 10,200 31,548 +373 Hover/Click
Mar23 220707 5.111 5.640 5.067 5.557 +0.475 10,839 49,437 +276 Hover/Click
Apr23 220707 4.310 4.673 4.309 4.570 +0.295 11,706 66,985 -845 Hover/Click
May23 220707 4.216 4.580 4.216 4.465 +0.269 6,230 56,849 -499 Hover/Click
Jun23 220707 4.302 4.635 4.302 4.520 +0.264 3,595 20,843 -159 Hover/Click
Jul23 220707 4.358 4.687 4.358 4.576 +0.260 6,481 19,799 -1,685 Hover/Click
Aug23 220707 4.400 4.698 4.400 4.595 +0.258 4,281 15,083 -92 Hover/Click
Sep23 220707 4.385 4.682 4.385 4.584 +0.255 2,720 15,034 -757 Hover/Click
Oct23 220707 4.414 4.738 4.414 4.639 +0.258 3,859 39,652 +69 Hover/Click
Nov23 220707 4.628 4.913 4.628 4.821 +0.259 545 12,220 -63 Hover/Click
Total Volume and Open Interest 302,666 977,507 -7,222  
Brent Crude Oil(ICE) Weekly Monthly
Sep22 220707 100.14 106.35 98.50 104.65 +3.96 428,839 378,943 -33,834 Hover/Click
Oct22 220707 96.55 102.49 95.00 100.98 +3.89 254,347 264,403 -3,037 Hover/Click
Nov22 220707 93.72 99.31 92.14 97.99 +3.87 140,557 177,233 +5,949 Hover/Click
Dec22 220707 91.46 96.74 90.00 95.54 +3.72 210,458 195,444 -120 Hover/Click
Jan23 220707 89.51 94.57 88.27 93.49 +3.55 50,169 72,258 -1,129 Hover/Click
Feb23 220707 88.08 92.91 86.95 91.91 +3.39 30,686 63,023 -1,338 Hover/Click
Mar23 220707 87.00 91.64 85.95 90.69 +3.24 33,075 53,301 +284 Hover/Click
Apr23 220707 85.92 90.58 85.27 89.69 +3.11 9,834 25,534 +316 Hover/Click
May23 220707 84.91 89.76 84.62 88.91 +3.02 8,388 31,623 +1,320 Hover/Click
Jun23 220707 84.87 89.04 83.93 88.21 +2.91 53,195 114,341 +1,116 Hover/Click
Jul23 220707 87.55 87.55 87.55 87.55 +2.82 2,942 23,254 +236 Hover/Click
Aug23 220707 86.94 86.94 86.94 86.94 +2.72 1,517 17,491 +452 Hover/Click
Sep23 220707 86.00 86.50 86.00 86.38 +2.64 3,537 23,034 -137 Hover/Click
Oct23 220707 85.84 85.84 85.84 85.84 +2.54 678 15,091 +27 Hover/Click
Total Volume and Open Interest 1,292,020 1,814,328 -29,437  
Gas Oil(ICE) Weekly Monthly
Jul22 220707 1064.50 1154.75 1041.50 1129.25 +46.50 28,398 30,678 -5,983 Hover/Click
Aug22 220707 1018.75 1101.25 994.75 1075.75 +51.75 67,488 111,334 +3,719 Hover/Click
Sep22 220707 991.75 1075.50 976.75 1052.25 +49.25 45,871 67,458 +542 Hover/Click
Oct22 220707 974.00 1054.00 959.50 1033.25 +47.75 23,612 46,460 -279 Hover/Click
Nov22 220707 957.25 1026.25 937.25 1008.00 +45.00 13,616 32,537 +374 Hover/Click
Dec22 220707 930.25 994.75 910.75 978.50 +42.25 27,363 54,900 +1,181 Hover/Click
Jan23 220707 914.25 978.00 898.00 963.00 +37.25 4,792 30,025 +76 Hover/Click
Feb23 220707 895.25 957.50 885.00 943.00 +35.50 2,678 15,508 +441 Hover/Click
Mar23 220707 893.50 938.50 864.00 924.25 +32.75 4,114 15,896 +417 Hover/Click
Apr23 220707 878.50 918.75 850.00 906.00 +30.25 2,486 9,631 +708 Hover/Click
Total Volume and Open Interest 239,384 487,548 +1,588  
Ethanol(CBOT)
Aug22 220707 2.160 2.160 2.160 2.160 unch        
Sep22 220707 2.160 2.160 2.160 2.160 unch        
Oct22 220707 2.160 2.160 2.160 2.160 unch        
Nov22 220707 2.160 2.160 2.160 2.160 unch        
Dec22 220707 2.160 2.160 2.160 2.160 unch        
Jan23 220707 2.160 2.160 2.160 2.160 unch        
Feb23 220707 2.160 2.160 2.160 2.160 unch        
Mar23 220707 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Aug22 220707 98.28 104.47 96.68 102.73 +4.20 27,930 52,898 +451 Hover/Click
Sep22 220707 94.76 100.76 93.78 99.25 +4.27 68,036 70,418 +1,975 Hover/Click
Oct22 220707 92.07 97.33 91.57 96.04 +4.19 57,982 44,108 +1,872 Hover/Click
Nov22 220707 89.42 94.37 89.06 93.24 +4.00 26,958 17,298 +2,284 Hover/Click
Dec22 220707 87.27 91.94 86.32 90.90 +3.76 35,741 110,281 +736 Hover/Click
Jan23 220707 85.48 89.68 85.48 88.92 +3.56 7,752 10,639 +75 Hover/Click
Feb23 220707 84.06 87.84 84.06 87.28 +3.38 2,974 3,800 -228 Hover/Click
Mar23 220707 85.46 86.53 85.46 85.94 +3.24 4,344 10,876 +9 Hover/Click
Apr23 220707 84.92 85.04 84.85 84.85 +3.12 872 3,951 +160 Hover/Click
May23 220707 83.95 83.95 83.95 83.95 +3.01 686 3,442 +94 Hover/Click
Jun23 220707 83.24 83.50 82.85 83.16 +2.89 7,624 32,380 -394 Hover/Click
Jul23 220707 82.45 82.45 82.45 82.45 +2.80 174 2,531 +49 Hover/Click
Aug23 220707 81.79 81.79 81.79 81.79 +2.72 101 1,786 +34 Hover/Click
Sep23 220707 81.15 81.15 81.15 81.15 +2.63 100 4,560 +44 Hover/Click
Oct23 220707 80.55 80.55 80.55 80.55 +2.55 149 2,056 +6 Hover/Click
Nov23 220707 80.00 80.00 80.00 80.00 +2.48 202 3,495 +116 Hover/Click
Total Volume and Open Interest 250,012 457,861 +8,008  
US Dollar Index(ICE) Weekly Monthly
Sep22 220707 106.870 107.050 106.530 106.960 +0.063 50,056 60,125 +198 Hover/Click
Dec22 220707 106.430 106.680 106.260 106.595 +0.033 174 720 +30 Hover/Click
Mar23 220707 106.295 106.295 106.295 106.295 +0.057 6 12 +4 Hover/Click
Total Volume and Open Interest 50,236 60,857 +232  
Australian Dollar(CME) Weekly Monthly
Sep22 220707 67.89 68.53 67.69 68.44 +0.49 149,183 145,346 +733 Hover/Click
Dec22 220707 67.81 68.57 67.75 68.49 +0.50 34 744 +6 Hover/Click
Mar23 220707 68.50 68.57 67.79 68.50 +0.52 0 36 +0 Hover/Click
Total Volume and Open Interest 149,421 146,950 +763  
British Pound(CME) Weekly Monthly
Sep22 220707 119.33 120.46 119.26 120.30 +0.89 171,004 234,299 +2,368 Hover/Click
Dec22 220707 119.88 120.68 119.54 120.55 +0.88 347 4,697 -52 Hover/Click
Mar23 220707 120.83 120.95 119.86 120.83 +0.89 22 416 -14 Hover/Click
Total Volume and Open Interest 172,276 240,926 +2,289  
Canadian Dollar(CME) Weekly Monthly
Sep22 220707 76.70 77.15 76.60 77.04 +0.36 157,043 134,423 +6,977 Hover/Click
Dec22 220707 77.00 77.14 76.61 77.05 +0.37 519 9,795 +73 Hover/Click
Mar23 220707 77.06 77.16 76.64 77.06 +0.38 10 627 +0 Hover/Click
Jun23 220707 77.07 77.17 76.64 77.07 +0.38 0 85 +0 Hover/Click
Total Volume and Open Interest 157,671 145,372 +7,052  
Japanese Yen(CME) Weekly Monthly
Sep22 220707 73.94 74.14 73.77 73.83 -0.10 196,742 213,024 -41 Hover/Click
Dec22 220707 74.61 74.78 74.43 74.48 -0.09 854 1,610 -99 Hover/Click
Mar23 220707 75.24 75.54 75.20 75.24 -0.09 1 1,011 +1 Hover/Click
Total Volume and Open Interest 198,074 217,672 +85  
Swiss Franc(CME) Weekly Monthly
Sep22 220707 103.52 103.81 103.10 103.13 -0.36 34,996 38,136 -1,489 Hover/Click
Dec22 220707 104.60 104.60 103.94 103.95 -0.38 37 219 -2 Hover/Click
Mar23 220707 104.78 105.46 104.78 104.78 -0.37 14 149 -2 Hover/Click
Total Volume and Open Interest 35,047 38,504 -1,493  
EuroFX(CME) Weekly Monthly
Sep22 220707 102.37 102.73 101.95 102.09 -0.26 346,097 659,843 +5,688 Hover/Click
Dec22 220707 103.10 103.47 102.69 102.81 -0.28 2,022 8,985 +461 Hover/Click
Mar23 220707 103.86 104.23 103.42 103.54 -0.31 839 413 +33 Hover/Click
Total Volume and Open Interest 351,159 673,772 +5,441  
Mexican Peso(CME) Weekly Monthly
Sep22 220707 477.00 481.75 477.00 481.13 +4.50 65,911 196,952 +1,929 Hover/Click
Dec22 220707 473.00 473.00 473.00 473.00 +4.75 0 500 +0 Hover/Click
Total Volume and Open Interest 65,917 197,463 +1,929  
Brazilian Real(CME) Weekly Monthly
Aug22 220707 183.10 186.35 182.25 185.75 +2.65 12,570 37,144 +1,490  
Sep22 220707 181.05 184.60 181.00 184.05 +2.65 2,793 2,325 +1,289 Hover/Click
Oct22 220707 182.75 183.00 182.75 182.75 +2.65 1 1 +1  
Nov22 220707 181.30 181.40 181.30 181.30 +2.55        
Total Volume and Open Interest 15,364 39,470 +2,780  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220707 139~170 140~000 138~060 138~130 -1~120 382,316 1,192,955 +1,325 Hover/Click
Dec22 220707 138~300 139~090 137~210 137~260 -1~060 41 25 +11 Hover/Click
Mar23 220707 137~260 137~260 137~260 137~260 -1~060       Hover/Click
Total Volume and Open Interest 382,357 1,192,980 +1,336  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220707 118~275 119~050 118~060 118~085 -0~250 1,761,880 3,469,556 +7,316 Hover/Click
Dec22 220707 118~235 118~315 118~005 118~025 -0~255 44 124 +20 Hover/Click
Mar23 220707 118~025 118~025 118~025 118~025 -0~255       Hover/Click
Total Volume and Open Interest 1,761,924 3,469,680 +7,336  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220707 112~124 112~196 112~002 112~024 -0~152 1,213,084 4,013,995 +13,774 Hover/Click
Dec22 220707 112~004 112~004 112~004 112~004 -0~170       Hover/Click
Mar23 220707 112~004 112~004 112~004 112~004 -0~170       Hover/Click
Total Volume and Open Interest 1,213,084 4,013,995 +13,774  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220707 104~290 105~001 104~256 104~270 -0~050 554,153 2,103,356 -7,965 Hover/Click
Dec22 220707 104~260 104~260 104~260 104~260 -0~050       Hover/Click
Mar23 220707 104~260 104~260 104~260 104~260 -0~050       Hover/Click
Total Volume and Open Interest 554,153 2,103,356 -7,965  
Eurodollars(CME) Weekly Monthly
Sep22 220707 96.730 96.755 96.710 96.735 -0.025 101,656 1,060,798 +5,513  
Dec22 220707 96.285 96.315 96.225 96.240 -0.075 239,339 1,463,300 +234  
Mar23 220707 96.380 96.420 96.290 96.300 -0.115 127,735 1,066,112 +2,326  
Jun23 220707 96.555 96.600 96.455 96.470 -0.125 105,185 745,989 -213  
Sep23 220707 96.755 96.800 96.655 96.675 -0.110 87,522 793,034 -4,645  
Dec23 220707 96.915 96.960 96.825 96.860 -0.085 143,182 1,116,999 +9,161  
Mar24 220707 97.040 97.090 96.950 96.995 -0.075 54,184 434,388 -905  
Jun24 220707 97.135 97.185 97.050 97.090 -0.075 45,438 418,815 -979  
Sep24 220707 97.185 97.235 97.100 97.135 -0.080 59,989 412,769 -382  
Dec24 220707 97.200 97.245 97.110 97.140 -0.085 54,671 709,371 -4,280  
Mar25 220707 97.210 97.260 97.125 97.150 -0.090 34,157 239,457 -155  
Jun25 220707 97.205 97.245 97.110 97.135 -0.090 31,898 151,571 -17  
Sep25 220707 97.180 97.220 97.080 97.095 -0.100 40,881 135,160 +183  
Dec25 220707 97.140 97.175 97.035 97.045 -0.110 32,522 138,523 -496  
Mar26 220707 97.100 97.135 96.990 97.000 -0.115 24,438 69,983 -1,613  
Jun26 220707 97.065 97.095 96.950 96.955 -0.120 20,664 70,176 -91  
Sep26 220707 97.030 97.065 96.915 96.920 -0.120 21,543 92,827 -360  
Dec26 220707 96.990 97.020 96.865 96.875 -0.120 23,407 73,505 +5,530  
Total Volume and Open Interest 1,314,693 9,569,471 +11,929  
Ultra T-Bond(CBOT)
Sep22 220707 153~22 154~11 151~20 151~30 -1~31 164,032 1,280,398 +1,033  
Dec22 220707 151~24 151~24 151~24 151~24 -1~31        
Mar23 220707 151~24 151~24 151~24 151~24 -1~31        
Total Volume and Open Interest 164,032 1,280,398 +1,033  
Ultra 10-Yr T-Note(CBOT)
Sep22 220707 127~300 128~105 126~310 127~025 -1~025 298,678 1,163,790 -12,918  
Dec22 220707 127~010 127~010 127~010 127~010 -1~010        
Mar23 220707 127~010 127~010 127~010 127~010 -1~010        
Total Volume and Open Interest 298,678 1,163,790 -12,918  
30 Day Federal Funds(CBOT)
Jul22 220707 98.323 98.325 98.320 98.323 -0.002 25,798 362,173 +5,139  
Aug22 220707 97.705 97.710 97.695 97.700 -0.015 69,920 273,791 +3,618  
Sep22 220707 97.540 97.555 97.525 97.540 -0.015 16,223 137,378 +589  
Oct22 220707 97.150 97.175 97.135 97.160 -0.020 41,441 182,174 -148  
Nov22 220707 96.815 96.845 96.785 96.810 -0.040 32,048 185,533 +4,135  
Dec22 220707 96.705 96.740 96.665 96.690 -0.050 10,752 76,432 -3  
Total Volume and Open Interest 276,480 1,599,372 +12,894  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep22 220707 149.40 149.61 149.15 149.26 -0.14 2,853 14,885 +294 Hover/Click
Dec22 220707 149.26 149.26 149.26 149.26 -0.14       Hover/Click
Mar23 220707 149.26 149.26 149.26 149.26 -0.14       Hover/Click
Total Volume and Open Interest 2,853 14,885 +294  
Euro-Buxl(EUREX)
Sep22 220707 167.06 167.48 164.14 167.18 -0.66 69,650 227,515 +7,376  
Dec22 220707 165.64 165.64 165.64 165.64 -0.66        
Mar23 220707 164.16 164.16 164.16 164.16 -0.66        
Total Volume and Open Interest 69,650 227,515 +7,376  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220707 151.33 151.65 150.15 150.55 -1.38 804,111 1,397,448 +91,016 Hover/Click
Dec22 220707 148.24 148.24 148.06 148.06 -1.38 0 168 +0 Hover/Click
Mar23 220707 148.53 148.53 148.53 148.53 -1.38       Hover/Click
Total Volume and Open Interest 804,111 1,397,616 +91,016  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220707 125.55 125.70 124.91 125.08 -0.96 585,406 1,787,943 +69,283 Hover/Click
Dec22 220707 124.48 124.48 124.48 124.48 -0.96 0 7 +0 Hover/Click
Mar23 220707 122.77 122.77 122.77 122.77 -0.96       Hover/Click
Total Volume and Open Interest 585,406 1,787,950 +69,283  
Euro-Schatz(EUREX)
Sep22 220707 109.61 109.69 109.40 109.46 -0.36 587,462 2,225,344 +87,318  
Dec22 220707 109.14 109.14 109.14 109.14 -0.37 0 18 +0  
Mar23 220707 109.01 109.01 109.01 109.01 -0.36        
Total Volume and Open Interest 587,462 2,225,362 +87,318  
3-Mth Euribor(EUREX)
Sep22 220707 99.440 99.440 99.440 99.440 -0.070 0 1,287 +0  
Dec22 220707 98.875 98.875 98.875 98.875 -0.155 0 193 +0  
Mar23 220707 98.565 98.565 98.565 98.565 -0.200 0 200 +0  
Total Volume and Open Interest 0 3,174 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220707 115~15 115~21 114~21 115~15 -0~15 243,085 607,667 -5,955 Hover/Click
Dec22 220707 114~20 114~26 114~20 114~23 -0~19 0 58 +0 Hover/Click
Total Volume and Open Interest 243,085 607,725 -5,955  
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 220707 99.490 99.510 99.395 99.435 -0.080 123,910 554,682 -7,505  
Dec22 220707 99.000 99.025 98.845 98.870 -0.170 181,287 748,426 +873  
Mar23 220707 98.710 98.745 98.525 98.560 -0.215 135,544 646,837 -1,825  
Total Volume and Open Interest 1,352,508 4,610,433 -6,977  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220707 97.29 97.30 97.23 97.27 -0.03 28,186 187,909 +1,541  
Dec22 220707 96.53 96.56 96.46 96.50 -0.04 17,834 195,030 +3,562  
Mar23 220707 96.27 96.34 96.20 96.25 -0.02 16,312 116,752 -1,057  
Jun23 220707 96.34 96.42 96.23 96.29 -0.05 11,952 113,938 -863  
Sep23 220707 96.45 96.53 96.31 96.35 -0.10 7,296 123,031 -2,661  
Dec23 220707 96.52 96.60 96.37 96.41 -0.11 6,775 66,267 +2,188  
Mar24 220707 96.56 96.64 96.40 96.44 -0.12 4,798 51,431 -83  
Jun24 220707 96.59 96.67 96.43 96.47 -0.11 2,687 29,139 +263  
Sep24 220707 96.60 96.60 96.45 96.48 -0.12 0 769 -28  
Dec24 220707 96.48 96.48 96.48 96.48 -0.12 25 72 +0  
Total Volume and Open Interest 95,865 884,537 +2,862  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220707 96.54 96.62 96.45 96.49 -0.06 95,794 990,988 -12,806  
Dec22 220707 96.49 96.49 96.49 96.49 -0.06        
Total Volume and Open Interest 95,794 990,988 -12,806  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220707 96.92 97.00 96.83 96.89 -0.04 114,122 763,835 -8,170  
Dec22 220707 96.89 96.89 96.89 96.89 -0.04        
Total Volume and Open Interest 114,122 763,835 -8,170  
Gold(CMX) Weekly Monthly
Aug22 220707 1737.2 1748.2 1734.7 1739.7 +3.2 310,369 381,936 -5,761 Hover/Click
Oct22 220707 1746.5 1756.6 1744.5 1748.3 +3.2 2,655 13,759 -79 Hover/Click
Dec22 220707 1757.0 1766.9 1753.7 1758.7 +3.2 53,331 84,868 +8,161 Hover/Click
Feb23 220707 1769.7 1777.7 1766.4 1770.3 +3.3 753 8,383 +197 Hover/Click
Apr23 220707 1784.8 1788.7 1780.6 1781.6 +3.6 431 4,737 +163 Hover/Click
Jun23 220707 1797.0 1800.1 1792.3 1792.6 +3.7 320 2,663 +138 Hover/Click
Aug23 220707 1803.2 1803.2 1803.2 1803.2 +3.7 9 58 -5 Hover/Click
Oct23 220707 1813.6 1813.6 1813.6 1813.6 +3.7 22 46 +14 Hover/Click
Dec23 220707 1822.5 1823.6 1822.5 1823.6 +3.7 17 603 -15 Hover/Click
Feb24 220707 1827.4 1827.4 1827.4 1827.4 +3.7       Hover/Click
Apr24 220707 1836.4 1836.4 1836.4 1836.4 +3.7       Hover/Click
Jun24 220707 1845.3 1845.3 1845.3 1845.3 +3.7 0 5 +0 Hover/Click
Total Volume and Open Interest 369,301 498,210 +3,546  
Silver(CMX) Weekly Monthly
Jul22 220707 1910.0 1936.0 1909.5 1912.2 +3.7 205 990 -233 Hover/Click
Sep22 220707 1917.0 1943.5 1903.5 1918.8 +2.9 85,003 117,527 +21 Hover/Click
Dec22 220707 1930.5 1958.5 1919.0 1935.2 +4.4 2,868 17,121 +514 Hover/Click
Mar23 220707 1964.0 1966.5 1945.0 1952.0 +6.3 189 2,602 +63 Hover/Click
May23 220707 1963.8 1975.5 1963.8 1963.8 +6.3 17 158 +0 Hover/Click
Jul23 220707 1977.9 1977.9 1977.9 1977.9 +5.7 0 127 +0 Hover/Click
Sep23 220707 1990.8 1990.8 1990.8 1990.8 +5.7 4 9 -4 Hover/Click
Total Volume and Open Interest 89,072 140,463 +294  
Platinum(NYMEX) Weekly Monthly
Jul22 220707 882.0 882.0 876.4 876.4 +28.6 11 927 -7 Hover/Click
Oct22 220707 842.8 869.1 836.7 865.8 +24.9 27,833 70,243 +2,448 Hover/Click
Jan23 220707 843.3 870.0 843.3 867.8 +26.3 312 1,413 +58 Hover/Click
Apr23 220707 858.0 872.1 856.6 872.1 +26.2 34 56 +4 Hover/Click
Total Volume and Open Interest 28,201 72,895 +2,504  
Palladium(NYMEX) Weekly Monthly
Sep22 220707 1899.50 2007.00 1899.50 1993.40 +97.10 1,588 7,310 -80 Hover/Click
Dec22 220707 1910.50 2000.00 1909.50 1996.60 +93.70 50 58 +10 Hover/Click
Mar23 220707 2001.20 2001.20 2001.20 2001.20 +93.70 0 5 +0 Hover/Click
Total Volume and Open Interest 1,638 7,373 -70  
Copper(CMX) Weekly Monthly
Jul22 220707 346.45 358.75 344.35 358.20 +16.40 919 3,495 -296 Hover/Click
Sep22 220707 344.10 358.00 339.65 357.20 +16.40 107,348 118,754 +3,166 Hover/Click
Dec22 220707 345.05 358.40 340.25 357.75 +16.35 11,975 38,417 -350 Hover/Click
Mar23 220707 341.00 357.95 340.40 357.70 +16.45 2,113 13,082 -121 Hover/Click
May23 220707 344.80 357.60 340.80 357.60 +16.55 275 792 +74 Hover/Click
Total Volume and Open Interest 124,341 183,331 +2,587  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220707 31054 31404 30898 31367 +354 213,590 67,247 -129 Hover/Click
Dec22 220707 31083 31462 30969 31435 +356 76 190 +2 Hover/Click
Mar23 220707 31612 31612 31612 31612 +351       Hover/Click
Jun23 220707 31692 31692 31692 31692 +352       Hover/Click
Total Volume and Open Interest 213,666 67,437 -127  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220707 3853.75 3914.25 3832.50 3905.00 +56.75 2,031,501 2,280,271 +3,731 Hover/Click
Dec22 220707 3866.00 3928.75 3847.50 3920.00 +57.25 4,910 24,267 +1,244 Hover/Click
Mar23 220707 3898.50 3951.25 3882.25 3943.75 +58.25 106 1,679 -100 Hover/Click
Jun23 220707 3966.50 3966.50 3966.50 3966.50 +59.50 100 759 +100 Hover/Click
Total Volume and Open Interest 2,036,775 2,309,241 +5,133  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220707 11901.25 12168.50 11836.50 12138.50 +258.25 790,937 257,639 +1,719 Hover/Click
Dec22 220707 11968.25 12235.25 11906.50 12208.00 +261.50 716 1,753 +72 Hover/Click
Mar23 220707 12304.00 12325.00 12009.00 12304.00 +265.75 6 56 +0 Hover/Click
Total Volume and Open Interest 791,659 259,449 +1,791  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220707 2284.50 2332.90 2271.40 2327.80 +48.30 15,402 58,725 +469 Hover/Click
Dec22 220707 2336.60 2336.60 2284.10 2336.60 +49.30 0 1 +0 Hover/Click
Mar23 220707 2341.30 2341.30 2341.30 2341.30 +49.60       Hover/Click
Total Volume and Open Interest 15,402 58,726 +469  
Volatility Index(CBOE)
Jul22 220707 27.20 27.55 26.40 26.85 -0.35 79,812 90,482 -7,937  
Aug22 220707 28.20 28.40 27.45 27.90 -0.25 48,720 82,581 +6,737  
Sep22 220707 28.77 28.95 28.12 28.51 -0.21 16,848 32,610 +2,118  
Oct22 220707 29.20 29.25 28.66 28.95 -0.16 6,730 21,141 +23  
Total Volume and Open Interest 162,038 266,933 +1,576  
S & P 600(CME)
Sep22 220707 1149.10 1149.10 1149.10 1149.10 +20.10        
Dec22 220707 1151.90 1151.90 1151.90 1151.90 +20.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220707 1731.50 1773.50 1721.40 1770.20 +41.60 202,324 583,760 +3,563 Hover/Click
Dec22 220707 1741.00 1777.50 1728.80 1776.60 +41.70 44 3,353 +29 Hover/Click
Mar23 220707 1781.20 1781.20 1781.20 1781.20 +42.40 0 2 +0 Hover/Click
Total Volume and Open Interest 202,368 587,115 +3,592  
Nikkei 225(CME)
Sep22 220707 26285 26720 26150 26690 +390 5,548 14,506 +238  
Dec22 220707 26500 26520 26060 26500 +390 0 2 +0  
Total Volume and Open Interest 5,548 14,508 +238  
Nikkei 225(SGX) Weekly Monthly
Sep22 220707 26000 26525 26000 26500 +510 39,359 108,429 -636  
Dec22 220707 25840 26280 25840 26280 +510 1,304 13,004 +0  
Mar23 220707 26220 26220 26220 26220 +505 0 346 +0  
Total Volume and Open Interest 40,909 139,032 -452  
Nikkei 225 Mini(JPX)
Sep22 220707 26250 26530 26100 26490 +490 564,918 342,326 +4,343  
Dec22 220707 25930 26300 25795 26260 +480 11,693 11,925 -155  
Mar23 220707 25870 26225 25750 26190 +480 290 1,802 -58  
Total Volume and Open Interest 609,560 438,348 +16,668  
Nikkei 225(JPX)
Sep22 220707 26250 26530 26100 26490 +490 49,243 223,661 -2,161  
Dec22 220707 26040 26280 25880 26260 +480 134 31,825 -24  
Mar23 220707 25870 26190 25870 26190 +480 0 5,018 +0  
Total Volume and Open Interest 49,379 305,417 -2,593  
Nikkei 225(CME) Yen
Sep22 220707 26245 26680 26100 26650 +385 56,515 60,258 +532  
Dec22 220707 26425 26435 25905 26425 +385 4 18 +0  
Mar23 220707 26330 26330 26330 26330 +385        
Total Volume and Open Interest 56,519 60,276 +532  
Nikkei 225(CME) e-Mini Yen
Sep22 220707 26650 26650 26650 26650 +380        
Dec22 220707 26430 26430 26430 26430 +390        
Mar23 220707 26330 26330 26330 26330 +380        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul22 220707 5969.5 6024.5 5962.0 6006.0 +95.0 70,283 238,689 -16,615  
Aug22 220707 5973.0 6014.0 5973.0 6001.5 +95.0 44 63 +10  
Sep22 220707 5971.0 6015.0 5968.0 6001.0 +98.0 41 6,388 +9  
Dec22 220707 5985.5 5985.5 5985.5 5985.5 +94.5 0 14,526 +0  
Mar23 220707 5987.5 5987.5 5987.5 5987.5 +96.0        
Jun23 220707 5871.0 5871.0 5871.0 5871.0 +97.0        
Total Volume and Open Interest 70,368 259,669 -16,596  
Hang Seng Index(HKFE) Weekly Monthly
Jul22 220707 21500 21724 21216 21709 +203 116,150 118,889 +4,255  
Aug22 220707 21471 21671 21202 21671 +210 1,560 1,714 +1,155  
Sep22 220707 21427 21628 21191 21619 +208 613 11,935 +251  
Total Volume and Open Interest 118,753 143,288 +5,301  
DAX(EUREX) Weekly Monthly
Sep22 220707 12610.0 12861.0 12597.0 12831.0 +252.0 94,809 102,761 +13,573  
Dec22 220707 12606.0 12837.0 12606.0 12837.0 +252.0 26 61 +4  
Mar23 220707 12870.0 12870.0 12870.0 12870.0 +254.0 0 2 +0  
Total Volume and Open Interest 94,835 102,824 +13,577  
Mini-DAX(EUREX)
Sep22 220707 12627.0 12861.0 12598.0 12831.0 +252.0 57,306 14,760 +2,562  
Dec22 220707 12796.0 12841.0 12760.0 12837.0 +252.0 55 64 +15  
Mar23 220707 12870.0 12870.0 12870.0 12870.0 +254.0 1 2 +1  
Total Volume and Open Interest 57,362 14,826 +2,578  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220707 3423 3489 3415 3480 +71 1,184,595 4,616,286 +210,832  
Dec22 220707 3441 3475 3438 3470 +72 845 169,723 +538  
Mar23 220707 3467 3467 3467 3467 +73 0 6,007 +0  
Total Volume and Open Interest 1,191,490 4,802,025 +217,420  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220707 10891 10976 10845 10924 +100 33,295 165,305 +3,176  
Dec22 220707 10919 10919 10919 10919 +101 14 361 +1  
Mar23 220707 10828 10828 10828 10828 +108        
Total Volume and Open Interest 33,309 165,666 +3,177  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220707 7104.00 7164.00 7081.00 7150.50 +102.50 127,138 578,498 +3,766  
Dec22 220707 7149.00 7155.50 7149.00 7155.50 +102.50 4 2,401 +1  
Mar23 220707 7144.50 7144.50 7144.50 7144.50 +102.50        
Total Volume and Open Interest 127,142 580,899 +3,767  
SPI 200(SFE) Weekly Monthly
Sep22 220707 6507.0 6556.0 6477.0 6554.0 +61.0 35,952 254,529 -7,117  
Dec22 220707 6555.0 6555.0 6555.0 6555.0 +61.0 0 405 +0  
Mar23 220707 6488.0 6488.0 6488.0 6488.0 +61.0        
Total Volume and Open Interest 35,980 255,046 -7,109  
FTSE MIB(ISE)
Sep22 220707 21045.00 21530.00 21005.00 21438.00 +617.00 25,415 80,494 +3,350  
Dec22 220707 21175.00 21310.00 20870.00 21273.00 +614.00 4 624 +1  
Mar23 220707 21153.00 21153.00 21153.00 21153.00 +614.00        
Total Volume and Open Interest 25,419 81,118 +3,351  
KOSPI 200(KFE)
Sep22 220707 305.30 310.80 304.50 308.95 +5.65 326,272 313,688 -2,734  
Dec22 220707 305.95 311.50 305.45 309.65 +5.65 433 18,803 +6  
Mar23 220707 306.55 306.55 306.55 306.55 +5.75 0 3,390 +0  
Total Volume and Open Interest 326,705 353,460 -2,728  
GSCI(CME) Weekly Monthly
Jul22 220707 668.20 696.65 668.20 693.10 +29.95 110 1,791 -1  
Aug22 220707 677.90 680.90 677.90 677.90 +28.45        
Sep22 220707 675.40 675.40 675.40 675.40 +23.45        
Total Volume and Open Interest 110 1,791 -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

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!!!