Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon July 11, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul22 220711 1645.00 1660.00 1637.00 1641.00 +10.75 744 1,088 -608 Hover/Click
Aug22 220711 1535.00 1552.75 1516.25 1522.00 +8.75 31,878 63,170 -1,430 Hover/Click
Sep22 220711 1437.00 1455.00 1419.75 1423.50 +9.25 8,172 21,583 -243 Hover/Click
Nov22 220711 1420.75 1438.50 1400.75 1405.00 +8.50 96,715 337,749 -8,713 Hover/Click
Jan23 220711 1426.50 1442.25 1405.25 1409.75 +8.50 11,238 56,651 +371 Hover/Click
Mar23 220711 1415.50 1433.00 1396.75 1402.25 +8.75 7,508 55,305 -398 Hover/Click
May23 220711 1413.75 1429.75 1394.50 1400.25 +8.50 4,759 35,066 +130 Hover/Click
Jul23 220711 1409.75 1425.75 1389.75 1396.00 +8.50 2,999 32,145 +106 Hover/Click
Aug23 220711 1368.00 1375.00 1363.00 1370.75 +8.25 18 518 +18 Hover/Click
Sep23 220711 1319.75 1332.00 1319.75 1319.75 +7.50 34 860 -9 Hover/Click
Nov23 220711 1299.75 1309.00 1286.00 1294.00 +8.25 1,285 14,113 +163 Hover/Click
Jan24 220711 1296.25 1309.25 1296.25 1296.25 +8.00 41 780 +0 Hover/Click
Mar24 220711 1285.25 1292.00 1285.25 1285.25 +9.50 71 122 +6 Hover/Click
May24 220711 1279.00 1284.50 1279.00 1279.00 +9.25 294 953 +237 Hover/Click
Total Volume and Open Interest 165,857 621,074 -10,355  
Soybean Meal(CBOT) Weekly Monthly
Jul22 220711 484.60 487.30 482.50 482.90 +4.50 334 1,196 -226 Hover/Click
Aug22 220711 434.70 440.00 431.70 432.90 +1.60 25,535 63,646 +2,939 Hover/Click
Sep22 220711 415.50 421.60 410.10 411.00 -1.30 16,593 46,404 +1,754 Hover/Click
Oct22 220711 406.40 412.00 399.30 400.20 -2.60 10,076 35,607 +262 Hover/Click
Dec22 220711 407.30 412.90 400.00 400.90 -2.80 45,245 168,730 -3,575 Hover/Click
Jan23 220711 406.10 411.50 399.30 400.40 -2.20 8,675 25,846 -546 Hover/Click
Mar23 220711 403.60 406.90 395.60 397.00 -1.70 5,184 24,940 +155 Hover/Click
May23 220711 400.70 403.40 393.10 394.20 -1.80 2,253 12,186 +274 Hover/Click
Jul23 220711 396.40 401.30 391.50 392.50 -1.70 1,044 7,862 -24 Hover/Click
Aug23 220711 390.20 393.10 385.60 386.30 -1.50 245 1,649 +68 Hover/Click
Total Volume and Open Interest 115,580 394,200 +1,146  
Soybean Oil(CBOT) Weekly Monthly
Jul22 220711 65.91 66.51 65.00 65.21 +1.14 38 309 -10 Hover/Click
Aug22 220711 63.59 64.75 62.83 63.72 +1.13 26,308 60,746 -792 Hover/Click
Sep22 220711 61.96 63.56 61.46 62.36 +0.93 11,675 38,124 +207 Hover/Click
Oct22 220711 61.69 62.78 60.60 61.57 +0.87 9,369 27,738 +90 Hover/Click
Dec22 220711 61.49 62.65 60.30 61.31 +0.82 50,760 136,563 -4,147 Hover/Click
Jan23 220711 61.32 62.35 59.99 60.98 +0.78 7,834 32,761 +471 Hover/Click
Mar23 220711 61.06 61.54 59.44 60.35 +0.74 3,708 26,864 +153 Hover/Click
May23 220711 60.75 61.18 59.11 59.91 +0.67 2,629 17,818 +727 Hover/Click
Jul23 220711 60.44 60.84 58.70 59.46 +0.60 1,989 11,251 +631 Hover/Click
Aug23 220711 58.63 60.21 58.26 58.86 +0.54 189 1,039 +40 Hover/Click
Total Volume and Open Interest 115,639 364,100 -2,241  
Canola(WCE) Weekly Monthly
Jul22 220711 918.6 918.6 918.6 918.6 +28.5       Hover/Click
Nov22 220711 855.1 876.9 838.6 866.7 +11.6 12,297 82,443 -1,045 Hover/Click
Jan23 220711 858.6 883.7 846.4 873.3 +11.1 4,101 24,725 +148 Hover/Click
Mar23 220711 865.7 889.5 863.0 879.9 +10.6 1,224 9,474 +198 Hover/Click
May23 220711 889.6 893.9 875.1 884.1 +9.0 604 6,142 +86 Hover/Click
Total Volume and Open Interest 18,436 128,611 -815  
Corn(CBOT) Weekly Monthly
Jul22 220711 783.25 800.00 780.00 781.25 +3.00 784 3,434 -446 Hover/Click
Sep22 220711 655.00 667.00 634.25 637.00 +3.75 89,854 431,938 -7,080 Hover/Click
Dec22 220711 647.25 658.50 626.25 629.00 +5.50 142,061 568,721 +3,883 Hover/Click
Mar23 220711 652.25 662.75 630.75 633.50 +4.75 25,249 124,606 +1,185 Hover/Click
May23 220711 646.50 665.00 632.75 635.25 +3.50 10,610 57,571 +1,293 Hover/Click
Jul23 220711 648.00 661.00 628.75 631.00 +1.75 8,089 70,632 +889 Hover/Click
Sep23 220711 606.00 616.00 588.25 590.50 -3.00 1,405 12,014 +435 Hover/Click
Dec23 220711 591.50 598.00 571.00 573.25 -6.00 3,795 55,063 +378 Hover/Click
Mar24 220711 599.25 605.25 579.00 581.00 -6.00 221 2,936 +70 Hover/Click
May24 220711 593.75 608.25 582.00 583.75 -6.25 6 731 +0 Hover/Click
Total Volume and Open Interest 282,289 1,332,144 +757  
Wheat(CBOT) Weekly Monthly
Jul22 220711 888.00 888.00 843.75 843.75 -35.50 187 201 -161 Hover/Click
Sep22 220711 928.75 940.25 853.75 856.50 -35.00 49,291 144,020 -721 Hover/Click
Dec22 220711 948.25 954.00 869.50 872.50 -34.00 29,378 68,726 -991 Hover/Click
Mar23 220711 950.50 966.00 883.00 885.75 -33.50 8,342 27,871 +392 Hover/Click
May23 220711 957.75 969.25 881.25 891.25 -32.25 2,139 6,096 +245 Hover/Click
Jul23 220711 928.00 952.50 873.00 875.50 -30.75 2,348 25,080 -142 Hover/Click
Total Volume and Open Interest 93,298 285,978 -1,347  
Wheat(KCBT) Weekly Monthly
Jul22 220711 967.50 968.50 920.25 920.25 -30.50 37 231 -37 Hover/Click
Sep22 220711 977.75 998.25 907.50 915.25 -30.50 24,274 79,044 -544 Hover/Click
Dec22 220711 1010.00 1010.00 915.50 923.25 -30.25 14,316 45,220 +1,031 Hover/Click
Mar23 220711 1004.75 1008.75 920.00 927.00 -30.50 5,346 17,710 +1,048 Hover/Click
May23 220711 1003.50 1007.25 920.75 927.25 -30.25 1,279 4,057 +221 Hover/Click
Jul23 220711 952.75 987.50 897.50 907.25 -30.25 764 6,932 +106 Hover/Click
Sep23 220711 917.00 968.00 885.00 894.75 -30.25 119 1,790 -14 Hover/Click
Total Volume and Open Interest 46,247 155,904 +1,809  
Wheat(MGE) Weekly Monthly
Jul22 220711 1012.25 1012.25 941.75 941.75 -26.50 0 2 -1 Hover/Click
Sep22 220711 1021.00 1044.50 951.75 963.75 -28.00 7,038 29,374 -39 Hover/Click
Dec22 220711 1035.00 1056.25 962.75 976.50 -27.00 3,609 22,508 -210 Hover/Click
Mar23 220711 1020.00 1064.50 975.50 987.75 -25.75 1,029 6,165 +375 Hover/Click
May23 220711 1048.75 1067.25 985.50 995.50 -25.25 341 1,223 +148 Hover/Click
Jul23 220711 1049.75 1049.75 994.00 994.00 -25.50 13 528 +0 Hover/Click
Total Volume and Open Interest 12,101 61,125 +290  
Oats(CBOT) Weekly Monthly
Jul22 220711 686.25 686.25 686.25 686.25 -0.50 7 12 -12 Hover/Click
Sep22 220711 499.50 501.00 484.75 491.25 -1.50 43 997 +7 Hover/Click
Dec22 220711 471.25 479.00 461.50 468.00 -0.50 105 1,217 +18 Hover/Click
Mar23 220711 457.50 457.50 457.50 457.50 +1.00 5 207 +0 Hover/Click
Total Volume and Open Interest 163 2,478 +15  
Rough Rice(CBOT) Weekly Monthly
Jul22 220711 16.30 16.31 16.30 16.31 +0.10 4 5 -5 Hover/Click
Sep22 220711 16.47 16.60 16.40 16.53 +0.08 466 7,750 -113 Hover/Click
Nov22 220711 16.65 16.78 16.65 16.78 +0.11 0 286 +0 Hover/Click
Jan23 220711 16.92 16.92 16.92 16.92 +0.10 1 46 +0 Hover/Click
Total Volume and Open Interest 471 8,114 -118  
Live Cattle(CME) Weekly Monthly
Aug22 220711 133.325 136.435 132.880 136.150 +2.200 23,969 99,452 -4,945 Hover/Click
Oct22 220711 138.535 140.650 138.035 140.435 +1.485 14,927 89,429 +2,796 Hover/Click
Dec22 220711 144.600 146.650 144.185 146.500 +1.420 7,240 46,671 +482 Hover/Click
Feb23 220711 149.550 151.500 149.235 151.400 +1.415 4,474 24,101 +1,206 Hover/Click
Apr23 220711 152.935 154.700 152.785 154.580 +1.145 1,608 14,736 +404 Hover/Click
Jun23 220711 148.050 149.535 147.850 149.485 +1.050 315 4,210 +42 Hover/Click
Total Volume and Open Interest 52,562 280,204 -8  
Feeder Cattle(CME) Weekly Monthly
Aug22 220711 171.200 175.285 170.000 174.880 +3.145 6,594 20,190 -257 Hover/Click
Sep22 220711 174.000 177.700 173.150 177.400 +2.665 3,688 9,012 +546 Hover/Click
Oct22 220711 177.000 180.100 176.250 179.880 +2.130 2,166 5,492 +191 Hover/Click
Nov22 220711 179.500 182.250 178.830 182.035 +1.750 1,040 4,105 +66 Hover/Click
Jan23 220711 179.950 182.600 179.250 182.535 +1.785 194 2,596 -18 Hover/Click
Mar23 220711 180.485 183.685 180.485 183.500 +1.900 55 682 +11 Hover/Click
Apr23 220711 182.580 185.600 182.400 185.300 +1.600 15 344 -1 Hover/Click
Total Volume and Open Interest 13,752 42,611 +538  
Lean Hogs(CME) Weekly Monthly
Jul22 220711 113.250 113.480 112.500 113.150 +0.300 4,852 8,518 -1,653 Hover/Click
Aug22 220711 109.850 110.430 106.450 108.380 -0.800 25,067 55,247 -425 Hover/Click
Oct22 220711 94.450 94.930 91.900 92.450 -1.550 19,254 58,684 +3,797 Hover/Click
Dec22 220711 85.850 86.530 84.450 84.650 -1.100 10,349 42,096 +1,765 Hover/Click
Feb23 220711 88.880 89.250 87.530 87.680 -0.800 5,450 17,548 +321 Hover/Click
Apr23 220711 91.600 92.000 90.950 91.130 -0.470 3,687 11,355 +553 Hover/Click
May23 220711 95.330 95.330 95.000 95.000 +0.150 16 166 +6  
Jun23 220711 99.880 100.150 99.450 99.630 -0.250 559 4,606 +127 Hover/Click
Total Volume and Open Interest 69,309 200,014 +4,521  
Class III Milk(CME) Weekly Monthly
Jul22 220711 22.80 22.86 22.66 22.74 -0.05 411 4,706 -105 Hover/Click
Aug22 220711 21.78 21.93 21.60 21.70 -0.05 522 4,664 -18 Hover/Click
Sep22 220711 22.39 22.39 21.96 22.08 -0.21 247 3,974 -113 Hover/Click
Oct22 220711 22.61 22.61 22.32 22.44 -0.03 95 3,196 +23 Hover/Click
Nov22 220711 22.40 22.40 22.24 22.28 -0.03 43 3,081 +7 Hover/Click
Dec22 220711 21.84 21.84 21.79 21.79 -0.04 72 2,949 +7 Hover/Click
Jan23 220711 21.06 21.11 21.00 21.00 +0.02 23 1,526 +12 Hover/Click
Feb23 220711 20.68 20.74 20.53 20.65 unch 25 1,079 +19 Hover/Click
Mar23 220711 20.40 20.40 20.30 20.40 unch 6 1,119 +1 Hover/Click
Apr23 220711 20.10 20.10 20.07 20.10 unch 25 792 +22 Hover/Click
May23 220711 19.90 19.90 19.85 19.90 unch 10 759 +10 Hover/Click
Jun23 220711 19.65 19.73 19.65 19.73 unch 17 621 +17 Hover/Click
Jul23 220711 19.52 19.52 19.52 19.52 unch 0 323 +0 Hover/Click
Total Volume and Open Interest 1,496 29,484 -118  
Cocoa(ICE) Weekly Monthly
Jul22 220711 2324 2324 2324 2324 +55 0 13 -42 Hover/Click
Sep22 220711 2319 2384 2319 2373 +55 22,701 135,871 -5,105 Hover/Click
Dec22 220711 2359 2413 2357 2402 +46 9,787 79,303 +1,055 Hover/Click
Mar23 220711 2377 2426 2376 2417 +39 3,099 50,032 -231 Hover/Click
May23 220711 2389 2434 2388 2426 +37 1,055 20,784 -22 Hover/Click
Jul23 220711 2406 2442 2406 2435 +35 385 7,386 +7 Hover/Click
Sep23 220711 2427 2450 2427 2444 +35 101 5,338 -9 Hover/Click
Total Volume and Open Interest 37,413 306,945 -4,393  
Coffee "C"(ICE) Weekly Monthly
Jul22 220711 222.70 222.70 216.90 216.90 -6.00 1 191 -1 Hover/Click
Sep22 220711 219.20 220.00 212.70 213.25 -7.20 15,350 100,219 -856 Hover/Click
Dec22 220711 215.30 217.15 210.00 210.60 -7.00 5,585 46,849 +1,122 Hover/Click
Mar23 220711 213.55 214.30 207.30 207.85 -6.90 2,573 25,053 -239 Hover/Click
May23 220711 211.35 212.30 205.70 206.25 -6.70 801 7,754 -11 Hover/Click
Jul23 220711 209.95 209.95 204.45 204.95 -6.55 534 3,302 -84 Hover/Click
Total Volume and Open Interest 25,650 194,218 -156  
Orange Juice(ICE) Weekly Monthly
Jul22 220711 175.20 175.20 175.20 175.20 +0.30 141 361 -139 Hover/Click
Sep22 220711 162.15 168.00 160.90 163.85 +0.30 395 9,239 -126 Hover/Click
Nov22 220711 159.50 165.45 159.00 161.10 +0.45 155 1,095 -79 Hover/Click
Jan23 220711 160.60 166.70 160.50 161.40 -1.20 114 842 +174 Hover/Click
Mar23 220711 161.90 161.90 161.90 161.90 -1.05 0 18 +0 Hover/Click
May23 220711 162.25 162.25 162.25 162.25 -1.05       Hover/Click
Total Volume and Open Interest 805 11,555 -170  
Sugar #11(ICE) Weekly Monthly
Oct22 220711 19.05 19.12 18.84 18.86 -0.16 76,790 341,037 -6,774 Hover/Click
Mar23 220711 19.16 19.22 19.01 19.05 -0.09 25,599 163,249 +2,932 Hover/Click
May23 220711 18.41 18.47 18.29 18.33 -0.07 8,543 72,266 -341 Hover/Click
Jul23 220711 17.93 18.04 17.87 17.91 -0.08 5,689 49,940 -102 Hover/Click
Oct23 220711 17.77 17.91 17.73 17.77 -0.07 3,791 35,869 -42 Hover/Click
Mar24 220711 17.97 18.03 17.85 17.88 -0.08 928 20,985 +60 Hover/Click
May24 220711 17.37 17.40 17.24 17.27 -0.11 251 4,977 +90 Hover/Click
Jul24 220711 17.02 17.02 16.88 16.92 -0.11 46 7,976 +12 Hover/Click
Total Volume and Open Interest 121,737 708,181 -4,149  
London Cocoa(LCE) Weekly Monthly
Jul22 220711 1706 1739 1698 1733 +32 591 4,265 -64 Hover/Click
Sep22 220711 1714 1766 1714 1760 +44 9,142 66,229 -1,415 Hover/Click
Dec22 220711 1761 1802 1760 1795 +35 6,349 79,692 -534 Hover/Click
Mar23 220711 1761 1797 1759 1790 +30 4,762 55,187 +498 Hover/Click
May23 220711 1766 1797 1766 1791 +25 461 19,196 -124 Hover/Click
Jul23 220711 1773 1802 1773 1794 +21 254 12,030 -72 Hover/Click
Sep23 220711 1798 1807 1796 1798 +20 132 8,867 -7 Hover/Click
Total Volume and Open Interest 21,794 256,785 -1,637  
London Sugar(LCE) Weekly Monthly
Aug22 220711 568.00 579.70 563.50 571.30 +2.40 7,574 16,370 -1,137 Hover/Click
Oct22 220711 543.50 549.50 538.00 542.00 -1.30 8,264 33,653 +1,976 Hover/Click
Dec22 220711 523.80 526.50 519.40 522.60 unch 1,928 13,959 +136 Hover/Click
Mar23 220711 514.40 516.80 512.30 513.80 +0.40 707 9,289 -142 Hover/Click
May23 220711 504.80 507.60 503.60 504.70 +0.30 338 3,783 -149 Hover/Click
Total Volume and Open Interest 19,253 83,859 +892  
Cotton(ICE) Weekly Monthly
Oct22 220711 104.00 104.09 101.20 102.44 -0.17 57 139 +8 Hover/Click
Dec22 220711 95.88 96.69 92.70 94.84 -0.79 18,429 105,198 -1,439 Hover/Click
Mar23 220711 91.89 92.65 88.85 90.68 -1.13 4,027 31,063 +428 Hover/Click
May23 220711 89.76 90.53 86.87 88.60 -1.13 1,435 12,731 +253 Hover/Click
Jul23 220711 87.63 88.37 84.79 86.50 -1.12 1,233 8,882 -111 Hover/Click
Oct23 220711 81.40 81.40 81.40 81.40 -1.24       Hover/Click
Total Volume and Open Interest 25,788 172,449 -812  
Lumber(CME) Weekly Monthly
Jul22 220711 660.0 670.0 640.3 661.1 +2.1 59 157 -33  
Sep22 220711 690.0 707.0 658.1 696.8 -10.2 404 1,520 -96  
Nov22 220711 689.0 689.0 653.8 680.7 -8.5 75 344 +29  
Jan23 220711 719.0 719.0 719.0 719.0 -12.0 7 50 +6  
Mar23 220711 751.3 751.3 751.3 751.3 -12.0 0 9 +0  
May23 220711 751.4 751.4 751.4 751.4 -12.0 0 1 +0  
Jul23 220711 740.8 740.8 740.8 740.8 -12.0        
Total Volume and Open Interest 545 2,081 -94  
Crude Oil(NYM) Weekly Monthly
Aug22 220711 104.79 105.05 100.89 104.09 -0.70 379,861 176,554 -17,223 Hover/Click
Sep22 220711 101.33 102.00 97.94 101.21 -0.32 144,924 198,207 +4,585 Hover/Click
Oct22 220711 98.39 98.83 94.93 98.20 -0.17 84,665 113,541 +14 Hover/Click
Nov22 220711 95.59 96.00 92.32 95.58 -0.01 43,222 82,738 -1,504 Hover/Click
Dec22 220711 93.28 93.72 90.08 93.41 +0.13 87,809 210,010 -3,852 Hover/Click
Jan23 220711 90.85 91.73 88.43 91.58 +0.27 14,696 54,748 -1,559 Hover/Click
Feb23 220711 89.11 90.20 86.96 90.05 +0.41 5,881 51,615 -373 Hover/Click
Mar23 220711 87.75 88.96 85.60 88.79 +0.53 9,820 52,281 -422 Hover/Click
Apr23 220711 87.32 87.82 85.04 87.74 +0.63 1,937 36,771 +491 Hover/Click
May23 220711 85.54 86.90 84.04 86.84 +0.68 1,983 31,086 +3 Hover/Click
Jun23 220711 85.24 86.23 82.78 86.07 +0.77 29,140 141,345 -1,551 Hover/Click
Jul23 220711 83.06 85.37 82.64 85.36 +0.85 1,306 27,459 -167 Hover/Click
Aug23 220711 84.70 84.70 81.98 84.70 +0.92 679 21,781 +87 Hover/Click
Sep23 220711 83.06 84.04 80.99 84.04 +0.97 3,636 22,953 +807 Hover/Click
Oct23 220711 83.44 83.44 80.72 83.44 +1.05 467 22,871 +19 Hover/Click
Nov23 220711 82.88 82.88 80.22 82.88 +1.11 680 17,716 -83 Hover/Click
Total Volume and Open Interest 849,981 1,614,141 -22,874  
e-miNY Crude Oil(NYM)
Aug22 220711 104.850 105.025 100.875 104.100 -0.700 30,698 2,596 -202  
Sep22 220711 101.000 101.975 98.000 101.200 -0.325 1,413 2,815 +327  
Oct22 220711 97.875 98.500 94.950 98.200 -0.175 176 377 +94  
Nov22 220711 95.975 95.975 92.900 95.575 -0.025 19 47 +9  
Dec22 220711 92.000 93.400 90.250 93.400 +0.125 34 335 -12  
Jan23 220711 90.300 91.575 88.700 91.575 +0.275 5 88 +1  
Feb23 220711 90.050 90.050 87.500 90.050 +0.400 3 7 +0  
Mar23 220711 88.800 88.800 86.300 88.800 +0.550 0 16 +0  
Apr23 220711 87.750 87.750 85.700 87.750 +0.650 0 3 +0  
May23 220711 86.850 86.850 86.850 86.850 +0.700 0 1 +0  
Total Volume and Open Interest 32,357 6,367 +216  
NY Harbor ULSD(NYM) Weekly Monthly
Aug22 220711 364.47 380.30 362.74 376.81 +9.52 49,721 64,695 -4,526 Hover/Click
Sep22 220711 360.82 371.72 354.65 368.38 +8.95 41,564 43,100 -1,189 Hover/Click
Oct22 220711 352.00 364.15 348.35 361.36 +8.20 22,729 25,730 +5 Hover/Click
Nov22 220711 346.11 357.10 342.54 354.87 +7.64 14,866 16,959 -208 Hover/Click
Dec22 220711 340.74 350.55 336.94 348.96 +7.33 24,362 32,418 +762 Hover/Click
Jan23 220711 341.36 345.26 332.85 343.91 +6.78 7,768 10,672 -113 Hover/Click
Feb23 220711 334.86 339.38 327.81 338.17 +6.30 5,878 6,846 -357 Hover/Click
Mar23 220711 327.69 332.75 322.97 332.02 +5.83 10,982 11,873 +822 Hover/Click
Apr23 220711 325.00 326.79 318.70 326.01 +5.50 8,074 14,374 +2,361 Hover/Click
May23 220711 316.62 321.14 313.50 320.87 +4.99 1,940 3,475 +228 Hover/Click
Jun23 220711 314.20 316.85 308.61 316.37 +4.57 2,660 11,258 +113 Hover/Click
Jul23 220711 308.85 313.19 307.00 313.19 +4.54 501 2,016 +21 Hover/Click
Aug23 220711 310.26 310.26 305.35 310.26 +4.46 372 988 +150 Hover/Click
Sep23 220711 306.66 306.66 301.81 306.66 +4.41 80 1,288 +9 Hover/Click
Total Volume and Open Interest 192,498 261,541 -1,841  
RBOB Gasoline(NYM) Weekly Monthly
Aug22 220711 345.45 348.00 336.46 346.22 +1.51 53,674 85,458 -973 Hover/Click
Sep22 220711 328.65 332.29 320.29 331.03 +2.79 44,294 57,668 +1,717 Hover/Click
Oct22 220711 298.13 302.90 291.90 302.46 +2.79 18,675 35,222 -987 Hover/Click
Nov22 220711 281.49 287.12 275.97 286.62 +3.18 10,156 22,378 +1,130 Hover/Click
Dec22 220711 270.43 275.90 264.86 275.45 +3.56 7,792 32,353 +919 Hover/Click
Jan23 220711 262.73 268.31 257.85 268.21 +4.15 3,030 10,610 +535 Hover/Click
Feb23 220711 258.75 264.40 253.52 264.40 +4.79 1,912 4,618 -11 Hover/Click
Mar23 220711 256.81 263.73 252.40 262.97 +5.13 1,620 5,092 +101 Hover/Click
Apr23 220711 272.00 279.13 269.50 279.13 +4.55 431 3,419 +26 Hover/Click
May23 220711 271.96 276.34 267.50 276.34 +4.13 206 960 +30 Hover/Click
Total Volume and Open Interest 142,180 267,494 +2,562  
e-miNY RBOB Gasoline(NYM)
Aug22 220711 346.22 346.22 346.22 346.22 +1.51 0 1 +0  
Sep22 220711 331.03 331.03 331.03 331.03 +2.79        
Oct22 220711 302.46 302.46 302.46 302.46 +2.79        
Nov22 220711 286.62 286.62 286.62 286.62 +3.18        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Aug22 220711 6.446 6.689 6.232 6.426 +0.392 127,670 85,328 -5,188 Hover/Click
Sep22 220711 6.314 6.590 6.160 6.319 +0.352 47,165 148,048 -34 Hover/Click
Oct22 220711 6.355 6.569 6.154 6.301 +0.338 31,056 89,145 -1,491 Hover/Click
Nov22 220711 6.414 6.656 6.255 6.394 +0.326 16,379 59,227 +1,181 Hover/Click
Dec22 220711 6.600 6.771 6.370 6.500 +0.313 15,997 52,036 -1,638 Hover/Click
Jan23 220711 6.645 6.870 6.470 6.585 +0.298 23,370 64,351 +1,172 Hover/Click
Feb23 220711 6.452 6.640 6.254 6.346 +0.259 9,660 32,143 +375 Hover/Click
Mar23 220711 5.685 5.837 5.526 5.571 +0.138 10,246 48,079 -549 Hover/Click
Apr23 220711 4.683 4.731 4.548 4.583 +0.077 9,117 66,826 -305 Hover/Click
May23 220711 4.450 4.623 4.450 4.486 +0.080 5,660 55,111 -428 Hover/Click
Jun23 220711 4.560 4.676 4.511 4.543 +0.077 2,670 20,342 -4 Hover/Click
Jul23 220711 4.646 4.734 4.567 4.601 +0.074 2,708 19,808 -94 Hover/Click
Aug23 220711 4.673 4.750 4.591 4.621 +0.071 1,650 15,622 +184 Hover/Click
Sep23 220711 4.670 4.739 4.580 4.610 +0.067 1,531 15,247 +7 Hover/Click
Oct23 220711 4.681 4.797 4.638 4.666 +0.065 3,492 40,266 -9 Hover/Click
Nov23 220711 4.903 4.980 4.826 4.850 +0.066 989 12,324 +101 Hover/Click
Total Volume and Open Interest 318,184 973,627 -4,999  
Brent Crude Oil(ICE) Weekly Monthly
Sep22 220711 107.00 107.70 103.64 107.10 +0.08 279,661 354,363 -15,456 Hover/Click
Oct22 220711 103.24 104.07 100.20 103.65 +0.19 171,806 276,576 +10,289 Hover/Click
Nov22 220711 100.26 101.05 97.38 100.80 +0.29 121,687 187,952 +10,374 Hover/Click
Dec22 220711 97.77 98.70 95.09 98.52 +0.43 143,806 197,182 +474 Hover/Click
Jan23 220711 95.70 96.73 93.19 96.57 +0.55 40,549 76,741 +3,317 Hover/Click
Feb23 220711 94.04 95.21 91.67 95.04 +0.65 23,391 64,969 -576 Hover/Click
Mar23 220711 93.22 94.02 90.50 93.84 +0.74 21,194 54,664 -1,404 Hover/Click
Apr23 220711 92.35 93.05 89.53 92.86 +0.83 12,651 26,940 +364 Hover/Click
May23 220711 90.88 92.29 88.86 92.09 +0.91 10,090 33,504 -207 Hover/Click
Jun23 220711 90.14 91.63 88.07 91.42 +0.99 34,229 111,298 -4,310 Hover/Click
Jul23 220711 87.65 90.77 87.65 90.77 +1.07 2,535 24,046 +19 Hover/Click
Aug23 220711 87.05 90.15 87.05 90.15 +1.13 982 18,111 +398 Hover/Click
Sep23 220711 89.55 89.55 89.55 89.55 +1.17 3,128 24,399 +667 Hover/Click
Oct23 220711 88.60 88.98 88.60 88.98 +1.22 379 15,272 +133 Hover/Click
Total Volume and Open Interest 910,105 1,823,208 -2,297  
Gas Oil(ICE) Weekly Monthly
Jul22 220711 1149.75 1218.75 1130.00 1192.50 +59.00 13,520 20,030 -4,897 Hover/Click
Aug22 220711 1079.75 1129.75 1069.50 1109.75 +36.25 62,166 105,677 -4,276 Hover/Click
Sep22 220711 1055.50 1100.00 1044.75 1083.00 +31.75 50,455 71,841 +1,572 Hover/Click
Oct22 220711 1037.75 1078.00 1028.00 1063.25 +28.25 30,325 48,055 +502 Hover/Click
Nov22 220711 1019.75 1050.50 1003.75 1038.50 +26.25 15,485 33,026 -53 Hover/Click
Dec22 220711 991.25 1018.25 973.75 1009.25 +24.50 27,875 53,891 -1,243 Hover/Click
Jan23 220711 974.50 1001.25 961.50 994.25 +22.75 8,493 29,744 +371 Hover/Click
Feb23 220711 956.00 980.75 943.75 974.50 +21.25 2,929 15,078 -509 Hover/Click
Mar23 220711 938.00 962.00 926.75 954.50 +19.00 5,782 16,749 +197 Hover/Click
Apr23 220711 920.50 940.00 910.75 936.00 +18.00 2,227 10,015 +263 Hover/Click
Total Volume and Open Interest 231,613 479,320 -8,360  
Ethanol(CBOT)
Aug22 220711 2.160 2.160 2.160 2.160 unch        
Sep22 220711 2.160 2.160 2.160 2.160 unch        
Oct22 220711 2.160 2.160 2.160 2.160 unch        
Nov22 220711 2.160 2.160 2.160 2.160 unch        
Dec22 220711 2.160 2.160 2.160 2.160 unch        
Jan23 220711 2.160 2.160 2.160 2.160 unch        
Feb23 220711 2.160 2.160 2.160 2.160 unch        
Mar23 220711 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Aug22 220711 104.69 104.96 100.92 104.09 -0.70 25,561 50,967 -1,518 Hover/Click
Sep22 220711 101.54 101.54 98.00 101.21 -0.32 47,881 70,966 -2,219 Hover/Click
Oct22 220711 98.15 98.80 94.99 98.20 -0.17 40,244 40,896 -595 Hover/Click
Nov22 220711 94.14 95.67 92.55 95.58 -0.01 21,633 20,431 +935 Hover/Click
Dec22 220711 92.27 93.56 90.34 93.41 +0.13 24,001 108,232 -327 Hover/Click
Jan23 220711 91.07 91.74 91.07 91.58 +0.27 5,425 10,555 -76 Hover/Click
Feb23 220711 89.51 90.22 89.51 90.05 +0.41 1,857 4,158 -65 Hover/Click
Mar23 220711 88.63 88.97 88.63 88.79 +0.53 1,761 11,167 +175 Hover/Click
Apr23 220711 87.17 87.86 87.17 87.74 +0.63 531 4,148 +114 Hover/Click
May23 220711 86.84 86.84 86.84 86.84 +0.68 469 3,596 +94 Hover/Click
Jun23 220711 85.50 86.16 85.49 86.07 +0.77 3,819 32,430 +110 Hover/Click
Jul23 220711 85.36 85.36 85.36 85.36 +0.85 388 2,739 +67 Hover/Click
Aug23 220711 84.70 84.70 84.70 84.70 +0.92 262 1,974 +85 Hover/Click
Sep23 220711 84.04 84.04 84.04 84.04 +0.97 210 4,764 +84 Hover/Click
Oct23 220711 83.44 83.44 83.44 83.44 +1.05 158 2,152 +76 Hover/Click
Nov23 220711 82.88 82.88 82.88 82.88 +1.11 534 4,130 +469 Hover/Click
Total Volume and Open Interest 179,353 457,621 -2,402  
US Dollar Index(ICE) Weekly Monthly
Sep22 220711 106.685 108.085 106.685 107.830 +1.010 21,332 60,013 +1,032 Hover/Click
Dec22 220711 106.435 107.675 106.435 107.475 +1.035 99 707 -6 Hover/Click
Mar23 220711 106.900 107.145 106.900 107.145 +0.960 0 12 +0 Hover/Click
Total Volume and Open Interest 21,431 60,732 +1,026  
Australian Dollar(CME) Weekly Monthly
Sep22 220711 68.60 68.60 67.19 67.46 -1.09 90,649 152,657 +7,992 Hover/Click
Dec22 220711 68.41 68.63 67.25 67.51 -1.09 34 753 +13 Hover/Click
Mar23 220711 67.42 68.60 67.25 67.51 -1.09 0 36 +0 Hover/Click
Total Volume and Open Interest 90,843 154,234 +7,960  
British Pound(CME) Weekly Monthly
Sep22 220711 120.52 120.54 118.82 119.12 -1.31 94,314 240,139 +1,632 Hover/Click
Dec22 220711 120.58 120.79 119.10 119.39 -1.30 183 4,722 +5 Hover/Click
Mar23 220711 119.53 121.05 119.40 119.68 -1.30 50 416 +0 Hover/Click
Total Volume and Open Interest 95,283 247,180 +2,025  
Canadian Dollar(CME) Weekly Monthly
Sep22 220711 77.28 77.28 76.62 76.99 -0.19 68,401 126,898 -2,527 Hover/Click
Dec22 220711 77.20 77.27 76.63 77.00 -0.19 26 9,810 +2 Hover/Click
Mar23 220711 76.95 77.27 76.66 77.01 -0.19 0 634 +0 Hover/Click
Jun23 220711 77.00 77.29 76.65 77.00 -0.21 0 86 +0 Hover/Click
Total Volume and Open Interest 68,527 137,842 -2,550  
Japanese Yen(CME) Weekly Monthly
Sep22 220711 73.83 73.84 72.94 73.19 -0.59 126,839 217,848 +5,074 Hover/Click
Dec22 220711 74.46 74.48 73.60 73.84 -0.60 21 1,641 +6 Hover/Click
Mar23 220711 74.59 75.24 74.35 74.59 -0.62 0 1,012 +0 Hover/Click
Total Volume and Open Interest 127,001 222,446 +5,084  
Swiss Franc(CME) Weekly Monthly
Sep22 220711 102.90 102.92 102.10 102.55 -0.28 19,929 38,754 +129 Hover/Click
Dec22 220711 103.42 103.70 102.94 103.38 -0.28 168 225 +7 Hover/Click
Mar23 220711 104.20 104.51 103.77 104.20 -0.29 0 146 +0 Hover/Click
Total Volume and Open Interest 20,097 39,125 +136  
EuroFX(CME) Weekly Monthly
Sep22 220711 102.29 102.35 100.84 101.12 -1.13 185,535 657,943 +1,152 Hover/Click
Dec22 220711 103.05 103.06 101.52 101.84 -1.14 880 9,870 +646 Hover/Click
Mar23 220711 103.40 103.80 102.31 102.57 -1.15 467 495 +28 Hover/Click
Total Volume and Open Interest 187,375 673,101 +2,086  
Mexican Peso(CME) Weekly Monthly
Sep22 220711 481.88 482.63 474.75 476.25 -6.50 49,489 193,641 -2,637 Hover/Click
Dec22 220711 468.25 468.25 468.13 468.25 -6.38 0 500 +0 Hover/Click
Total Volume and Open Interest 49,490 194,151 -2,638  
Brazilian Real(CME) Weekly Monthly
Aug22 220711 188.30 189.00 184.55 185.05 -3.40 10,650 38,823 -161  
Sep22 220711 186.70 186.85 183.00 183.35 -3.40 321 2,354 +14 Hover/Click
Oct22 220711 182.30 183.20 181.80 182.00 -3.45 0 1 +0  
Nov22 220711 180.70 180.70 180.60 180.70 -3.25        
Total Volume and Open Interest 10,971 41,178 -147  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220711 136~300 138~310 136~240 138~230 +1~280 285,827 1,170,730 -4,635 Hover/Click
Dec22 220711 136~100 138~080 136~070 138~010 +1~250 24 35 +2 Hover/Click
Mar23 220711 138~010 138~010 138~010 138~010 +1~250       Hover/Click
Total Volume and Open Interest 285,851 1,170,765 -4,633  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220711 117~220 118~190 117~185 118~120 +0~240 1,401,151 3,506,955 +13,626 Hover/Click
Dec22 220711 117~165 118~115 117~130 118~060 +0~245 238 174 +42 Hover/Click
Mar23 220711 118~060 118~060 118~060 118~060 +0~245       Hover/Click
Total Volume and Open Interest 1,401,389 3,507,129 +13,668  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220711 111~216 112~080 111~192 112~022 +0~130 884,350 3,988,529 -10,767 Hover/Click
Dec22 220711 112~002 112~002 112~002 112~002 +0~130       Hover/Click
Mar23 220711 112~002 112~002 112~002 112~002 +0~130 0 1 +0 Hover/Click
Total Volume and Open Interest 884,350 3,988,530 -10,767  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220711 104~211 104~290 104~206 104~255 +0~041 431,091 2,087,241 -26,240 Hover/Click
Dec22 220711 104~245 104~245 104~245 104~245 +0~041       Hover/Click
Mar23 220711 104~245 104~245 104~245 104~245 +0~041       Hover/Click
Total Volume and Open Interest 431,091 2,087,241 -26,240  
Eurodollars(CME) Weekly Monthly
Sep22 220711 96.680 96.705 96.670 96.675 unch 102,518 1,032,089 -13,736  
Dec22 220711 96.155 96.250 96.140 96.200 +0.055 218,358 1,435,662 -21,437  
Mar23 220711 96.185 96.350 96.175 96.300 +0.115 159,330 1,062,667 +7,831  
Jun23 220711 96.355 96.525 96.340 96.480 +0.125 113,339 749,039 +6,685  
Sep23 220711 96.570 96.725 96.540 96.675 +0.110 124,839 809,953 +16,661  
Dec23 220711 96.765 96.900 96.735 96.850 +0.090 117,288 1,129,640 +3,380  
Mar24 220711 96.890 97.020 96.875 96.975 +0.080 50,943 434,388 +1,106  
Jun24 220711 96.995 97.120 96.980 97.075 +0.080 38,155 416,255 +523  
Sep24 220711 97.035 97.165 97.025 97.125 +0.085 41,657 416,350 +2,150  
Dec24 220711 97.045 97.175 97.030 97.140 +0.095 46,987 715,158 +2,493  
Mar25 220711 97.060 97.190 97.045 97.155 +0.100 20,324 237,408 -27  
Jun25 220711 97.040 97.185 97.030 97.150 +0.105 23,633 151,098 +366  
Sep25 220711 97.010 97.155 97.000 97.130 +0.120 24,336 132,671 -2,456  
Dec25 220711 96.970 97.115 96.955 97.095 +0.130 22,436 139,247 +345  
Mar26 220711 96.915 97.080 96.915 97.060 +0.140 11,876 70,990 +494  
Jun26 220711 96.880 97.040 96.875 97.020 +0.140 15,393 69,917 -796  
Sep26 220711 96.845 97.010 96.845 96.990 +0.145 12,447 94,115 +1,417  
Dec26 220711 96.800 96.960 96.795 96.945 +0.150 13,911 73,401 -175  
Total Volume and Open Interest 1,221,374 9,545,484 +5,751  
Ultra T-Bond(CBOT)
Sep22 220711 150~14 153~11 150~03 152~20 +2~20 132,744 1,272,172 -2,515  
Dec22 220711 152~14 152~14 152~14 152~14 +2~20        
Mar23 220711 152~14 152~14 152~14 152~14 +2~20        
Total Volume and Open Interest 132,744 1,272,172 -2,515  
Ultra 10-Yr T-Note(CBOT)
Sep22 220711 126~050 127~175 126~025 127~105 +1~070 235,211 1,168,651 -566  
Dec22 220711 127~090 127~090 127~090 127~090 +1~070 1 1 +1  
Mar23 220711 127~090 127~090 127~090 127~090 +1~070        
Total Volume and Open Interest 235,212 1,168,652 -565  
30 Day Federal Funds(CBOT)
Jul22 220711 98.320 98.323 98.317 98.320 unch 15,828 366,960 +2,739  
Aug22 220711 97.675 97.680 97.670 97.675 unch 64,091 271,108 -2,066  
Sep22 220711 97.505 97.515 97.500 97.505 unch 22,988 134,491 -2,577  
Oct22 220711 97.105 97.125 97.100 97.105 unch 36,132 186,599 +143  
Nov22 220711 96.730 96.790 96.730 96.755 +0.025 22,404 182,467 -4,157  
Dec22 220711 96.600 96.680 96.600 96.635 +0.035 6,784 75,100 -454  
Total Volume and Open Interest 226,385 1,597,097 -6,961  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep22 220711 149.35 149.35 148.78 149.05 -0.21 2,358 14,727 -158 Hover/Click
Dec22 220711 149.05 149.05 149.05 149.05 -0.21       Hover/Click
Mar23 220711 149.02 149.02 149.02 149.02 -0.24       Hover/Click
Total Volume and Open Interest 2,358 14,727 -158  
Euro-Buxl(EUREX)
Sep22 220711 164.54 168.24 164.32 167.54 +2.46 85,492 231,608 +3,114  
Dec22 220711 166.00 166.00 166.00 166.00 +2.46        
Mar23 220711 164.52 164.52 164.52 164.52 +2.46        
Total Volume and Open Interest 85,492 231,608 +3,114  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220711 149.90 151.67 149.75 151.40 +1.33 809,461 1,418,951 +219,385 Hover/Click
Dec22 220711 148.90 148.90 148.82 148.82 +1.34 4 164 -4 Hover/Click
Mar23 220711 149.38 149.38 149.38 149.38 +1.33       Hover/Click
Total Volume and Open Interest 809,465 1,419,115 +219,381  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220711 124.95 125.78 124.91 125.68 +0.62 537,779 1,757,946 +157,556 Hover/Click
Dec22 220711 125.08 125.08 125.08 125.08 +0.62 0 2 -5 Hover/Click
Mar23 220711 123.37 123.37 123.37 123.37 +0.62       Hover/Click
Total Volume and Open Interest 537,779 1,757,948 +157,551  
Euro-Schatz(EUREX)
Sep22 220711 109.44 109.71 109.42 109.68 +0.19 584,885 2,224,028 +228,795  
Dec22 220711 109.36 109.36 109.36 109.36 +0.19 0 11 -7  
Mar23 220711 109.24 109.24 109.24 109.24 +0.19        
Total Volume and Open Interest 584,885 2,224,039 +228,788  
3-Mth Euribor(EUREX)
Sep22 220711 99.400 99.400 99.400 99.400 -0.005 0 1,287 +0  
Dec22 220711 98.875 98.875 98.875 98.875 +0.010 0 193 +0  
Mar23 220711 98.630 98.630 98.630 98.630 +0.055 5 200 +0  
Total Volume and Open Interest 10 3,177 +5  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220711 114~11 115~11 114~11 115~02 +0~20 248,350 604,225 +2,018 Hover/Click
Dec22 220711 114~11 114~11 114~11 114~11 +0~21 42 68 +10 Hover/Click
Total Volume and Open Interest 248,392 604,293 +2,028  
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 220711 99.400 99.405 99.360 99.395 unch 154,401 542,207 -2,753  
Dec22 220711 98.855 98.885 98.810 98.880 +0.025 217,126 755,204 +9,055  
Mar23 220711 98.530 98.640 98.510 98.630 +0.065 162,511 655,970 +5,294  
Total Volume and Open Interest 1,467,185 4,672,449 +47,979  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220711 97.26 97.28 97.20 97.21 -0.05 14,390 185,540 -1,433  
Dec22 220711 96.45 96.47 96.38 96.40 -0.06 16,896 194,090 -4,177  
Mar23 220711 96.16 96.18 96.08 96.12 -0.05 21,556 117,110 +2,278  
Jun23 220711 96.21 96.21 96.10 96.14 -0.07 16,858 110,550 -4,488  
Sep23 220711 96.28 96.28 96.16 96.21 -0.07 11,459 119,713 -3,059  
Dec23 220711 96.33 96.35 96.22 96.27 -0.07 7,739 66,458 +280  
Mar24 220711 96.37 96.38 96.26 96.31 -0.07 5,034 52,052 +241  
Jun24 220711 96.40 96.42 96.30 96.33 -0.07 5,278 30,901 +901  
Sep24 220711 96.45 96.45 96.34 96.35 -0.07 100 765 -4  
Dec24 220711 96.45 96.45 96.32 96.35 -0.07 0 55 +0  
Total Volume and Open Interest 99,338 877,473 -9,446  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220711 96.48 96.49 96.38 96.45 -0.03 160,159 988,397 +1,756  
Dec22 220711 96.45 96.45 96.45 96.45 -0.03        
Total Volume and Open Interest 160,159 988,397 +1,756  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220711 96.85 96.88 96.78 96.83 -0.01 111,857 766,298 +2,716  
Dec22 220711 96.83 96.83 96.83 96.83 -0.01        
Total Volume and Open Interest 111,857 766,298 +2,716  
Gold(CMX) Weekly Monthly
Aug22 220711 1741.5 1743.0 1729.0 1731.7 -10.6 151,256 358,965 -10,841 Hover/Click
Oct22 220711 1750.0 1751.3 1737.6 1740.3 -10.6 2,882 13,132 -548 Hover/Click
Dec22 220711 1761.5 1761.9 1748.8 1751.1 -10.5 20,120 102,476 +4,281 Hover/Click
Feb23 220711 1770.8 1770.8 1760.4 1763.0 -10.4 1,476 8,371 -168 Hover/Click
Apr23 220711 1777.8 1782.2 1774.8 1775.1 -10.1 540 5,207 +409 Hover/Click
Jun23 220711 1786.3 1786.3 1786.2 1786.2 -10.2 93 2,720 +41 Hover/Click
Aug23 220711 1796.8 1797.7 1796.8 1797.2 -9.9 1 59 +0 Hover/Click
Oct23 220711 1807.6 1807.6 1807.6 1807.6 -9.9 0 45 +0 Hover/Click
Dec23 220711 1817.7 1817.7 1817.7 1817.7 -9.8 1 579 +1 Hover/Click
Feb24 220711 1821.5 1821.5 1821.5 1821.5 -9.8       Hover/Click
Apr24 220711 1830.5 1830.5 1830.5 1830.5 -9.8       Hover/Click
Jun24 220711 1839.4 1839.4 1839.4 1839.4 -9.8 0 5 +0 Hover/Click
Total Volume and Open Interest 179,026 494,996 -6,238  
Silver(CMX) Weekly Monthly
Jul22 220711 1916.5 1916.5 1898.0 1906.7 -10.0 103 349 -51 Hover/Click
Sep22 220711 1926.5 1931.0 1901.5 1913.2 -10.4 42,480 115,424 +668 Hover/Click
Dec22 220711 1937.0 1947.5 1918.0 1929.7 -10.8 2,912 18,662 +906 Hover/Click
Mar23 220711 1954.5 1956.0 1938.0 1947.7 -10.7 308 2,531 -100 Hover/Click
May23 220711 1962.5 1969.5 1957.5 1959.5 -10.7 11 158 +0 Hover/Click
Jul23 220711 1973.6 1973.6 1973.6 1973.6 -10.7 2 129 +2 Hover/Click
Sep23 220711 1986.5 1986.5 1986.5 1986.5 -10.7 0 9 +0 Hover/Click
Total Volume and Open Interest 46,258 138,897 +1,296  
Platinum(NYMEX) Weekly Monthly
Jul22 220711 872.2 872.2 872.2 872.2 -21.8 19 47 -7 Hover/Click
Oct22 220711 884.6 886.0 856.9 860.7 -22.1 15,782 69,975 -587 Hover/Click
Jan23 220711 887.1 887.1 859.8 863.7 -21.9 157 1,569 +43 Hover/Click
Apr23 220711 867.9 867.9 867.9 867.9 -22.0 9 58 +1 Hover/Click
Total Volume and Open Interest 15,977 71,909 -553  
Palladium(NYMEX) Weekly Monthly
Sep22 220711 2174.00 2188.50 2081.00 2171.60 +15.00 1,576 6,965 -198 Hover/Click
Dec22 220711 2176.00 2186.50 2147.00 2178.40 +18.40 25 71 +7 Hover/Click
Mar23 220711 2183.00 2183.00 2183.00 2183.00 +18.40 0 5 +0 Hover/Click
Total Volume and Open Interest 1,601 7,041 -191  
Copper(CMX) Weekly Monthly
Jul22 220711 343.00 347.85 339.80 343.75 -9.45 475 3,022 -211 Hover/Click
Sep22 220711 350.50 352.05 338.65 343.05 -9.15 90,156 113,188 -1,971 Hover/Click
Dec22 220711 352.25 352.25 339.15 343.20 -9.50 14,518 38,128 -102 Hover/Click
Mar23 220711 345.60 349.25 339.90 343.10 -9.65 2,667 13,393 +235 Hover/Click
May23 220711 345.75 347.85 340.15 343.15 -9.65 332 1,551 +29 Hover/Click
Total Volume and Open Interest 108,913 178,119 -2,078  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220711 31323 31344 31040 31140 -170 123,735 67,055 -116 Hover/Click
Dec22 220711 31400 31410 31128 31215 -168 110 255 +23 Hover/Click
Mar23 220711 31373 31373 31373 31373 -178       Hover/Click
Jun23 220711 31452 31452 31452 31452 -179       Hover/Click
Total Volume and Open Interest 123,845 67,310 -93  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220711 3900.00 3900.75 3850.00 3856.75 -44.50 1,314,443 2,277,699 -974 Hover/Click
Dec22 220711 3911.50 3914.75 3865.25 3872.25 -45.00 2,469 26,037 +473 Hover/Click
Mar23 220711 3930.25 3930.25 3890.00 3895.25 -46.75 110 1,634 +4 Hover/Click
Jun23 220711 3917.00 3917.00 3917.00 3917.00 -47.50 0 761 +0 Hover/Click
Total Volume and Open Interest 1,317,022 2,308,396 -497  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220711 12149.75 12149.75 11853.00 11884.25 -267.75 550,463 252,108 +2,533 Hover/Click
Dec22 220711 12190.00 12195.25 11925.75 11956.00 -267.75 594 2,003 +107 Hover/Click
Mar23 220711 12050.00 12051.50 12031.00 12051.50 -272.50 5 78 +3 Hover/Click
Total Volume and Open Interest 551,062 254,190 +2,643  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220711 2321.60 2321.60 2289.20 2293.00 -27.40 11,331 57,431 -1,073 Hover/Click
Dec22 220711 2301.50 2301.50 2301.00 2301.50 -26.70 0 1 +0 Hover/Click
Mar23 220711 2305.90 2305.90 2305.90 2305.90 -26.80       Hover/Click
Total Volume and Open Interest 11,331 57,432 -1,073  
Volatility Index(CBOE)
Jul22 220711 26.00 27.27 26.00 27.19 +1.14 54,048 83,766 -3,483  
Aug22 220711 27.45 28.27 27.39 28.12 +0.72 35,911 93,363 +6,868  
Sep22 220711 28.15 28.85 28.15 28.71 +0.60 14,954 34,597 +958  
Oct22 220711 28.60 29.22 28.60 29.10 +0.50 7,984 22,127 +878  
Total Volume and Open Interest 123,799 278,118 +7,354  
S & P 600(CME)
Sep22 220711 1130.30 1130.30 1130.30 1130.30 -15.40        
Dec22 220711 1133.10 1133.10 1133.10 1133.10 -15.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220711 1769.70 1769.70 1728.70 1732.80 -36.60 156,402 581,288 -3,689 Hover/Click
Dec22 220711 1748.00 1750.00 1736.00 1739.40 -36.30 31 3,392 +16 Hover/Click
Mar23 220711 1742.80 1742.80 1742.80 1742.80 -37.60 0 2 +0 Hover/Click
Total Volume and Open Interest 156,433 584,682 -3,673  
Nikkei 225(CME)
Sep22 220711 26850 27075 26615 26625 -190 2,559 14,189 +63  
Dec22 220711 26910 26910 26450 26450 -155 0 2 +0  
Total Volume and Open Interest 2,559 14,191 +63  
Nikkei 225(SGX) Weekly Monthly
Sep22 220711 26575 27040 26520 26680 +180 60,848 109,955 +1,526  
Dec22 220711 26460 26460 26460 26460 +180 943 13,160 +156  
Mar23 220711 26405 26405 26405 26405 +185 0 346 +0  
Total Volume and Open Interest 62,033 140,634 +1,602  
Nikkei 225 Mini(JPX)
Sep22 220711 26880 27040 26650 26650 +40 655,486 357,609 +13,794  
Dec22 220711 26400 26810 26290 26430 +170 24,582 12,813 +888  
Mar23 220711 26315 26730 26215 26360 +170 528 1,875 +73  
Total Volume and Open Interest 612,768 442,507 +4,159  
Nikkei 225(JPX)
Sep22 220711 26880 27040 26650 26650 +40 56,107 225,693 +1,140  
Dec22 220711 26650 26800 26430 26430 +60 129 32,386 -122  
Mar23 220711 26480 26710 26360 26360 +50 4 5,317 +299  
Total Volume and Open Interest 56,240 309,042 +1,324  
Nikkei 225(CME) Yen
Sep22 220711 26805 27040 26570 26585 -190 29,921 59,577 -1,224  
Dec22 220711 26360 26780 26355 26360 -185 0 18 +0  
Mar23 220711 26280 26280 26280 26280 -170        
Total Volume and Open Interest 29,921 59,595 -1,224  
Nikkei 225(CME) e-Mini Yen
Sep22 220711 26590 26590 26590 26590 -190        
Dec22 220711 26360 26360 26360 26360 -190        
Mar23 220711 26280 26280 26280 26280 -170        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul22 220711 5952.5 6025.5 5907.0 5996.0 -36.5 62,320 250,224 +2,167  
Aug22 220711 5935.5 6012.5 5895.0 5991.0 -37.0 295 173 +82  
Sep22 220711 5940.0 6010.5 5919.5 5990.0 -36.5 1,610 6,420 +15  
Dec22 220711 5978.0 5978.0 5978.0 5978.0 -36.5 0 14,526 +0  
Mar23 220711 5981.0 5981.0 5981.0 5981.0 -37.5        
Jun23 220711 5866.0 5866.0 5866.0 5866.0 -35.5        
Total Volume and Open Interest 64,225 271,346 +2,264  
Hang Seng Index(HKFE) Weekly Monthly
Jul22 220711 21710 21862 21000 21155 -571 118,376 120,875 -3,558  
Aug22 220711 21687 21808 20969 21114 -570 1,014 2,158 +530  
Sep22 220711 21615 21760 20909 21061 -572 652 12,702 +222  
Total Volume and Open Interest 120,290 146,476 -2,942  
DAX(EUREX) Weekly Monthly
Sep22 220711 12932.0 12956.0 12755.0 12818.0 -170.0 61,241 95,121 -2,146  
Dec22 220711 12844.0 12900.0 12808.0 12825.0 -170.0 14 69 +8  
Mar23 220711 12913.0 12913.0 12858.0 12858.0 -172.0 0 2 +0  
Total Volume and Open Interest 61,255 95,192 -2,138  
Mini-DAX(EUREX)
Sep22 220711 12954.0 12956.0 12756.0 12818.0 -170.0 37,705 11,861 -1,134  
Dec22 220711 12800.0 12892.0 12800.0 12825.0 -170.0 32 59 +2  
Mar23 220711 12858.0 12858.0 12858.0 12858.0 -172.0 0 2 +0  
Total Volume and Open Interest 37,737 11,922 -1,132  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220711 3483 3487 3428 3461 -36 860,515 4,588,311 +251,864  
Dec22 220711 3424 3465 3422 3451 -36 4,100 176,501 +7,032  
Mar23 220711 3448 3448 3448 3448 -36 0 6,007 +0  
Total Volume and Open Interest 864,615 4,780,828 +258,896  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220711 10913 11041 10864 11004 +6 34,396 165,523 +10,192  
Dec22 220711 10955 11007 10955 10998 +5 0 378 +21  
Mar23 220711 10903 10903 10903 10903 +4        
Total Volume and Open Interest 34,396 165,901 +10,213  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220711 7137.50 7164.50 7044.00 7135.00 -17.50 110,364 585,013 +1,239  
Dec22 220711 7140.00 7140.00 7140.00 7140.00 -17.50 1 2,401 +0  
Mar23 220711 7129.00 7129.00 7129.00 7129.00 -17.50        
Total Volume and Open Interest 110,365 587,414 +1,239  
SPI 200(SFE) Weekly Monthly
Sep22 220711 6587.0 6616.0 6498.0 6503.0 -74.0 47,281 256,729 -1,639  
Dec22 220711 6504.0 6504.0 6504.0 6504.0 -74.0 0 405 +0  
Mar23 220711 6437.0 6437.0 6437.0 6437.0 -74.0        
Total Volume and Open Interest 47,285 257,247 -1,639  
FTSE MIB(ISE)
Sep22 220711 21415.00 21675.00 21320.00 21481.00 -175.00 21,701 82,623 -5  
Dec22 220711 21225.00 21311.00 21200.00 21311.00 -178.00 10 635 +8  
Mar23 220711 21191.00 21191.00 21191.00 21191.00 -178.00        
Total Volume and Open Interest 21,711 83,258 +3  
KOSPI 200(KFE)
Sep22 220711 311.95 312.60 308.50 309.10 -1.70 326,718 313,267 -5,689  
Dec22 220711 312.60 313.20 309.35 309.90 -1.35 548 18,759 +43  
Mar23 220711 309.20 309.20 309.20 309.20 -1.45 0 3,390 +0  
Total Volume and Open Interest 327,266 354,743 -4,635  
GSCI(CME) Weekly Monthly
Jul22 220711 697.80 704.55 694.80 702.30 +1.95 92 1,681 -56  
Aug22 220711 680.75 688.40 680.65 687.60 +2.30 79 123 +79  
Sep22 220711 685.10 685.10 685.10 685.10 -2.70        
Total Volume and Open Interest 171 1,804 +23  
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