Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue July 12, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul22 220712 1650.00 1656.00 1592.50 1592.75 -48.25 399 773 -315 Hover/Click
Aug22 220712 1522.00 1533.50 1459.25 1468.25 -53.75 24,739 62,223 -947 Hover/Click
Sep22 220712 1425.25 1436.25 1360.00 1362.50 -61.00 8,059 21,628 +45 Hover/Click
Nov22 220712 1405.00 1418.00 1339.25 1343.00 -62.00 80,618 334,343 -3,406 Hover/Click
Jan23 220712 1409.75 1421.75 1344.50 1348.50 -61.25 10,839 57,890 +1,239 Hover/Click
Mar23 220712 1402.50 1413.00 1340.50 1344.75 -57.50 7,663 55,396 +91 Hover/Click
May23 220712 1405.75 1410.00 1340.50 1345.00 -55.25 4,788 35,583 +517 Hover/Click
Jul23 220712 1398.50 1406.00 1337.25 1342.00 -54.00 2,299 32,424 +279 Hover/Click
Aug23 220712 1350.00 1350.00 1319.25 1319.25 -51.50 26 525 +7 Hover/Click
Sep23 220712 1273.25 1273.25 1271.25 1271.25 -48.50 16 876 +16 Hover/Click
Nov23 220712 1298.00 1299.75 1245.50 1251.00 -43.00 686 14,006 -107 Hover/Click
Jan24 220712 1254.00 1254.00 1251.25 1254.00 -42.25 47 780 +0 Hover/Click
Mar24 220712 1244.75 1244.75 1242.00 1244.75 -40.50 36 130 +8 Hover/Click
May24 220712 1240.00 1240.00 1237.00 1240.00 -39.00 26 951 -2 Hover/Click
Total Volume and Open Interest 140,271 618,501 -2,573  
Soybean Meal(CBOT) Weekly Monthly
Jul22 220712 480.00 482.70 477.70 478.70 -4.20 220 1,054 -142 Hover/Click
Aug22 220712 434.10 435.80 424.20 424.80 -8.10 23,777 65,113 +1,467 Hover/Click
Sep22 220712 410.90 414.20 400.70 400.90 -10.10 16,067 46,692 +288 Hover/Click
Oct22 220712 401.00 403.70 388.60 389.30 -10.90 5,943 35,993 +386 Hover/Click
Dec22 220712 400.90 404.50 389.00 389.70 -11.20 40,840 169,546 +816 Hover/Click
Jan23 220712 399.30 403.40 388.30 388.80 -11.60 7,092 26,640 +794 Hover/Click
Mar23 220712 395.70 399.60 385.00 385.60 -11.40 5,118 25,005 +65 Hover/Click
May23 220712 394.30 396.50 382.30 383.10 -11.10 1,550 12,050 -136 Hover/Click
Jul23 220712 392.50 394.50 380.80 381.70 -10.80 1,094 8,046 +184 Hover/Click
Aug23 220712 381.80 387.20 375.60 375.90 -10.40 150 1,668 +19 Hover/Click
Total Volume and Open Interest 102,199 398,020 +3,820  
Soybean Oil(CBOT) Weekly Monthly
Jul22 220712 61.41 61.41 61.41 61.41 -3.80 114 275 -34 Hover/Click
Aug22 220712 63.80 64.14 59.90 60.11 -3.61 19,534 59,064 -1,682 Hover/Click
Sep22 220712 62.41 62.87 58.64 58.87 -3.49 14,617 39,566 +1,442 Hover/Click
Oct22 220712 61.55 62.07 57.85 58.18 -3.39 9,963 29,097 +1,359 Hover/Click
Dec22 220712 61.30 61.90 57.50 57.92 -3.39 47,386 137,523 +960 Hover/Click
Jan23 220712 60.92 61.48 57.27 57.69 -3.29 8,125 33,093 +332 Hover/Click
Mar23 220712 60.25 60.83 56.80 57.27 -3.08 7,323 28,755 +1,891 Hover/Click
May23 220712 59.85 60.38 56.49 57.02 -2.89 3,948 18,391 +573 Hover/Click
Jul23 220712 59.07 59.91 56.16 56.72 -2.74 2,105 11,474 +223 Hover/Click
Aug23 220712 58.13 59.29 55.72 56.25 -2.61 89 1,064 +25 Hover/Click
Total Volume and Open Interest 113,847 369,374 +5,274  
Canola(WCE) Weekly Monthly
Jul22 220712 886.3 886.3 886.3 886.3 -32.3 28 325 +325 Hover/Click
Nov22 220712 865.9 869.5 830.0 834.4 -32.3 9,349 82,644 +201 Hover/Click
Jan23 220712 872.7 874.7 836.7 841.3 -32.0 2,607 24,559 -166 Hover/Click
Mar23 220712 879.7 881.1 843.4 847.7 -32.2 923 9,716 +242 Hover/Click
May23 220712 868.5 868.5 848.3 852.2 -31.9 285 6,142 +0 Hover/Click
Total Volume and Open Interest 13,432 129,209 +598  
Corn(CBOT) Weekly Monthly
Jul22 220712 781.00 785.25 732.00 732.75 -48.50 1,438 2,479 -955 Hover/Click
Sep22 220712 637.00 641.75 591.25 594.00 -43.00 83,231 425,207 -6,731 Hover/Click
Dec22 220712 629.50 634.25 582.50 586.50 -42.50 122,573 575,571 +6,850 Hover/Click
Mar23 220712 633.50 638.75 589.00 593.00 -40.50 20,403 125,330 +724 Hover/Click
May23 220712 636.00 640.25 592.75 596.75 -38.50 9,732 59,602 +2,031 Hover/Click
Jul23 220712 632.25 635.75 591.00 595.00 -36.00 9,214 70,414 -218 Hover/Click
Sep23 220712 590.50 590.50 559.75 565.75 -24.75 1,096 12,003 -11 Hover/Click
Dec23 220712 572.50 574.25 547.50 553.75 -19.50 3,862 54,823 -240 Hover/Click
Mar24 220712 580.50 581.50 555.75 561.50 -19.50 251 3,083 +147 Hover/Click
May24 220712 571.75 575.25 559.25 564.50 -19.25 13 731 +0 Hover/Click
Total Volume and Open Interest 252,097 1,333,712 +1,568  
Wheat(CBOT) Weekly Monthly
Jul22 220712 835.00 839.25 801.50 801.50 -42.25 110 143 -58 Hover/Click
Sep22 220712 855.25 869.50 810.00 814.25 -42.25 51,844 141,363 -2,657 Hover/Click
Dec22 220712 870.00 885.25 825.75 830.25 -42.25 25,147 69,183 +457 Hover/Click
Mar23 220712 881.75 899.25 840.75 845.00 -40.75 9,091 28,405 +534 Hover/Click
May23 220712 886.75 904.50 847.50 851.50 -39.75 2,471 6,313 +217 Hover/Click
Jul23 220712 891.50 891.50 836.00 839.50 -36.00 2,561 25,106 +26 Hover/Click
Total Volume and Open Interest 92,881 284,676 -1,302  
Wheat(KCBT) Weekly Monthly
Jul22 220712 910.00 910.00 872.75 872.75 -47.50 152 112 -119 Hover/Click
Sep22 220712 915.25 925.50 864.25 867.75 -47.50 22,236 78,509 -535 Hover/Click
Dec22 220712 921.25 932.75 872.75 875.75 -47.50 12,407 45,351 +131 Hover/Click
Mar23 220712 927.00 936.00 877.25 880.00 -47.00 2,761 17,939 +229 Hover/Click
May23 220712 922.25 935.75 878.00 881.00 -46.25 761 4,075 +18 Hover/Click
Jul23 220712 899.25 914.25 860.50 864.25 -43.00 655 6,955 +23 Hover/Click
Sep23 220712 876.75 900.25 852.00 856.00 -38.75 112 1,791 +1 Hover/Click
Total Volume and Open Interest 39,122 155,652 -252  
Wheat(MGE) Weekly Monthly
Jul22 220712 893.25 893.25 893.25 893.25 -48.50 8 2 +0 Hover/Click
Sep22 220712 961.50 965.00 911.50 918.75 -45.00 7,161 29,374 +0 Hover/Click
Dec22 220712 968.75 974.50 924.75 931.25 -45.25 4,211 22,508 +0 Hover/Click
Mar23 220712 985.75 986.00 937.00 942.00 -45.75 927 6,165 +0 Hover/Click
May23 220712 978.00 980.00 944.50 949.50 -46.00 241 1,223 +0 Hover/Click
Jul23 220712 946.00 948.50 946.00 948.50 -45.50 150 528 +0 Hover/Click
Total Volume and Open Interest 12,758 61,125 +0  
Oats(CBOT) Weekly Monthly
Jul22 220712 654.00 654.00 654.00 654.00 -32.25 8 0 -12 Hover/Click
Sep22 220712 490.50 497.50 453.00 463.25 -28.00 173 982 -15 Hover/Click
Dec22 220712 467.75 470.00 429.00 435.75 -32.25 143 1,213 -4 Hover/Click
Mar23 220712 435.00 435.00 421.00 425.25 -32.25 4 209 +2 Hover/Click
Total Volume and Open Interest 328 2,449 -29  
Rough Rice(CBOT) Weekly Monthly
Jul22 220712 16.23 16.23 16.17 16.20 -0.10 0 3 -2 Hover/Click
Sep22 220712 16.45 16.63 16.31 16.45 -0.08 315 7,665 -85 Hover/Click
Nov22 220712 16.85 16.85 16.68 16.68 -0.10 1 286 +0 Hover/Click
Jan23 220712 16.85 16.85 16.85 16.85 -0.07 0 46 +0 Hover/Click
Total Volume and Open Interest 316 8,027 -87  
Live Cattle(CME) Weekly Monthly
Aug22 220712 136.400 137.000 135.380 136.685 +0.535 28,975 91,279 -8,173 Hover/Click
Oct22 220712 140.700 141.630 139.850 141.285 +0.850 22,768 89,732 +303 Hover/Click
Dec22 220712 146.600 147.485 145.850 147.200 +0.700 9,468 47,541 +870 Hover/Click
Feb23 220712 151.400 152.100 150.630 151.880 +0.480 6,497 24,702 +601 Hover/Click
Apr23 220712 154.580 155.000 153.700 154.830 +0.250 2,321 15,396 +660 Hover/Click
Jun23 220712 149.485 149.685 148.580 149.550 +0.065 298 4,257 +47 Hover/Click
Total Volume and Open Interest 70,399 274,538 -5,666  
Feeder Cattle(CME) Weekly Monthly
Aug22 220712 175.300 179.900 175.185 179.580 +4.700 6,947 19,652 -538 Hover/Click
Sep22 220712 177.580 181.985 177.580 181.535 +4.135 5,162 9,951 +939 Hover/Click
Oct22 220712 180.500 184.100 180.080 183.450 +3.570 2,593 5,434 -58 Hover/Click
Nov22 220712 182.150 185.735 182.050 185.200 +3.165 1,560 3,848 -257 Hover/Click
Jan23 220712 182.535 185.750 182.500 185.685 +3.150 468 2,702 +106 Hover/Click
Mar23 220712 183.500 186.735 183.500 186.550 +3.050 39 695 +13 Hover/Click
Apr23 220712 185.300 188.535 185.300 188.435 +3.135 10 343 -1 Hover/Click
Total Volume and Open Interest 16,786 42,814 +203  
Lean Hogs(CME) Weekly Monthly
Jul22 220712 113.150 113.830 112.950 113.600 +0.450 2,955 7,438 -1,080 Hover/Click
Aug22 220712 108.850 109.180 107.530 109.000 +0.620 24,492 50,647 -4,600 Hover/Click
Oct22 220712 92.900 93.430 92.280 92.600 +0.150 20,202 60,199 +1,515 Hover/Click
Dec22 220712 85.030 85.430 84.330 84.680 +0.030 8,237 42,838 +742 Hover/Click
Feb23 220712 88.080 88.400 87.030 87.550 -0.130 3,744 17,988 +440 Hover/Click
Apr23 220712 91.280 91.630 90.100 90.800 -0.330 2,161 11,713 +358 Hover/Click
May23 220712 95.430 95.500 93.930 94.400 -0.600 7 165 -1  
Jun23 220712 100.000 100.100 98.430 99.130 -0.500 413 4,741 +135 Hover/Click
Total Volume and Open Interest 62,353 197,563 -2,451  
Class III Milk(CME) Weekly Monthly
Jul22 220712 22.65 22.72 22.62 22.66 -0.08 176 4,656 -50 Hover/Click
Aug22 220712 21.68 21.70 21.15 21.26 -0.44 261 4,740 +76 Hover/Click
Sep22 220712 22.05 22.09 21.55 21.66 -0.42 273 3,895 -79 Hover/Click
Oct22 220712 22.35 22.44 21.97 22.15 -0.29 48 3,216 +20 Hover/Click
Nov22 220712 22.24 22.35 21.97 22.10 -0.18 4 3,080 -1 Hover/Click
Dec22 220712 21.70 21.79 21.50 21.51 -0.28 2 2,950 +1 Hover/Click
Jan23 220712 20.95 20.95 20.70 20.73 -0.27 30 1,524 -2 Hover/Click
Feb23 220712 20.55 20.55 20.40 20.40 -0.25 46 1,090 +11 Hover/Click
Mar23 220712 20.30 20.30 20.05 20.08 -0.32 27 1,122 +3 Hover/Click
Apr23 220712 19.80 19.80 19.80 19.80 -0.30 26 799 +7 Hover/Click
May23 220712 19.70 19.75 19.70 19.75 -0.15 19 772 +13 Hover/Click
Jun23 220712 19.70 19.70 19.69 19.70 -0.03 47 617 -4 Hover/Click
Jul23 220712 19.52 19.52 19.52 19.52 unch 131 414 +91 Hover/Click
Total Volume and Open Interest 1,285 29,729 +245  
Cocoa(ICE) Weekly Monthly
Jul22 220712 2305 2305 2305 2305 -19 1 13 +0 Hover/Click
Sep22 220712 2370 2375 2337 2354 -19 18,371 135,474 -397 Hover/Click
Dec22 220712 2397 2405 2370 2386 -16 7,988 80,818 +1,515 Hover/Click
Mar23 220712 2413 2418 2387 2402 -15 3,030 50,145 +113 Hover/Click
May23 220712 2419 2426 2398 2411 -15 1,018 20,880 +96 Hover/Click
Jul23 220712 2429 2434 2408 2421 -14 258 7,410 +24 Hover/Click
Sep23 220712 2442 2442 2416 2430 -14 128 5,340 +2 Hover/Click
Total Volume and Open Interest 30,889 308,350 +1,405  
Coffee "C"(ICE) Weekly Monthly
Jul22 220712 216.00 216.00 209.00 209.25 -7.65 75 77 -114 Hover/Click
Sep22 220712 212.80 214.50 204.75 205.35 -7.90 19,089 99,107 -1,112 Hover/Click
Dec22 220712 210.25 211.70 202.10 202.75 -7.85 5,805 47,361 +512 Hover/Click
Mar23 220712 207.35 208.70 199.45 200.20 -7.65 2,422 25,024 -29 Hover/Click
May23 220712 206.40 206.85 197.95 198.65 -7.60 397 7,768 +14 Hover/Click
Jul23 220712 204.45 205.35 196.60 197.35 -7.60 227 3,271 -31 Hover/Click
Total Volume and Open Interest 28,366 193,568 -650  
Orange Juice(ICE) Weekly Monthly
Sep22 220712 162.25 163.50 155.80 156.40 -7.45 367 9,166 -73 Hover/Click
Nov22 220712 160.10 160.60 155.00 155.30 -5.80 79 1,075 -20 Hover/Click
Jan23 220712 160.25 160.25 156.05 156.40 -5.00 73 869 +27 Hover/Click
Mar23 220712 161.00 161.00 158.05 158.60 -3.30 2 18 +0 Hover/Click
May23 220712 161.00 161.00 160.75 160.75 -1.50       Hover/Click
Jul23 220712 161.60 161.60 161.60 161.60 -0.30       Hover/Click
Total Volume and Open Interest 662 11,489 -66  
Sugar #11(ICE) Weekly Monthly
Oct22 220712 18.80 18.90 18.60 18.69 -0.17 95,065 335,412 -5,625 Hover/Click
Mar23 220712 19.00 19.08 18.80 18.89 -0.16 36,441 169,123 +5,874 Hover/Click
May23 220712 18.25 18.35 18.10 18.17 -0.16 9,222 72,090 -176 Hover/Click
Jul23 220712 17.84 17.92 17.68 17.73 -0.18 6,321 49,917 -23 Hover/Click
Oct23 220712 17.71 17.77 17.52 17.57 -0.20 2,379 36,016 +147 Hover/Click
Mar24 220712 17.82 17.87 17.61 17.65 -0.23 803 21,069 +84 Hover/Click
May24 220712 17.21 17.25 16.98 17.01 -0.26 257 4,962 -15 Hover/Click
Jul24 220712 16.86 16.90 16.61 16.65 -0.27 668 8,045 +69 Hover/Click
Total Volume and Open Interest 152,051 708,860 +679  
London Cocoa(LCE) Weekly Monthly
Jul22 220712 1739 1744 1725 1734 +1 1,640 3,024 -1,241 Hover/Click
Sep22 220712 1755 1771 1743 1754 -6 8,849 67,515 +1,286 Hover/Click
Dec22 220712 1797 1805 1786 1798 +3 5,059 79,671 -21 Hover/Click
Mar23 220712 1790 1800 1781 1794 +4 3,262 55,687 +500 Hover/Click
May23 220712 1795 1802 1784 1795 +4 1,693 19,318 +122 Hover/Click
Jul23 220712 1797 1806 1788 1798 +4 517 12,152 +122 Hover/Click
Sep23 220712 1801 1810 1792 1802 +4 256 8,831 -36 Hover/Click
Total Volume and Open Interest 21,650 257,845 +1,060  
London Sugar(LCE) Weekly Monthly
Aug22 220712 573.50 580.10 568.60 578.90 +7.60 5,405 12,811 -3,559 Hover/Click
Oct22 220712 542.90 544.70 537.20 542.00 unch 7,240 35,102 +1,449 Hover/Click
Dec22 220712 524.40 525.00 518.10 520.50 -2.10 1,814 13,971 +12 Hover/Click
Mar23 220712 515.20 516.10 509.40 511.10 -2.70 637 9,442 +153 Hover/Click
May23 220712 503.10 503.10 500.40 501.50 -3.20 107 3,812 +29 Hover/Click
Total Volume and Open Interest 15,447 82,004 -1,855  
Cotton(ICE) Weekly Monthly
Oct22 220712 101.21 101.21 98.44 98.44 -4.00 93 121 -18 Hover/Click
Dec22 220712 94.84 94.90 90.84 90.84 -4.00 26,790 105,563 +365 Hover/Click
Mar23 220712 90.69 90.69 86.68 86.68 -4.00 13,743 31,322 +259 Hover/Click
May23 220712 87.99 88.08 84.60 84.60 -4.00 3,151 12,775 +44 Hover/Click
Jul23 220712 85.84 85.84 82.50 82.50 -4.00 1,465 8,889 +7 Hover/Click
Oct23 220712 77.40 77.40 77.40 77.40 -4.00       Hover/Click
Total Volume and Open Interest 46,854 173,371 +922  
Lumber(CME) Weekly Monthly
Jul22 220712 656.6 656.6 643.0 645.0 -16.1 34 144 -13  
Sep22 220712 677.7 700.0 671.5 679.3 -17.5 323 1,487 -33  
Nov22 220712 672.1 679.0 665.0 672.0 -8.7 60 364 +20  
Jan23 220712 701.9 701.9 701.9 701.9 -17.1 11 59 +9  
Mar23 220712 734.2 734.2 734.2 734.2 -17.1 0 9 +0  
May23 220712 734.3 734.3 734.3 734.3 -17.1 0 1 +0  
Jul23 220712 723.7 723.7 723.7 723.7 -17.1        
Total Volume and Open Interest 428 2,064 -17  
Crude Oil(NYM) Weekly Monthly
Aug22 220712 103.46 103.49 95.35 95.84 -8.25 327,461 168,249 -8,305 Hover/Click
Sep22 220712 100.57 100.57 92.83 93.31 -7.90 124,088 205,705 +7,498 Hover/Click
Oct22 220712 97.44 97.53 90.23 90.70 -7.50 53,979 115,818 +2,277 Hover/Click
Nov22 220712 94.66 94.81 88.00 88.48 -7.10 27,748 84,001 +1,263 Hover/Click
Dec22 220712 92.70 92.77 86.15 86.65 -6.76 61,585 208,725 -1,285 Hover/Click
Jan23 220712 90.70 90.70 84.64 85.13 -6.45 11,011 54,532 -216 Hover/Click
Feb23 220712 87.99 88.01 83.41 83.89 -6.16 4,761 52,069 +454 Hover/Click
Mar23 220712 87.47 87.47 82.29 82.89 -5.90 9,392 52,000 -281 Hover/Click
Apr23 220712 86.45 86.52 81.44 82.06 -5.68 2,893 36,964 +193 Hover/Click
May23 220712 85.70 85.70 80.54 81.35 -5.49 2,694 30,510 -576 Hover/Click
Jun23 220712 85.36 85.52 79.80 80.73 -5.34 25,186 141,742 +397 Hover/Click
Jul23 220712 80.60 80.60 79.34 80.16 -5.20 1,415 27,349 -110 Hover/Click
Aug23 220712 79.63 79.63 79.18 79.63 -5.07 756 21,930 +149 Hover/Click
Sep23 220712 82.05 82.05 78.23 79.11 -4.93 3,564 23,625 +672 Hover/Click
Oct23 220712 78.64 78.64 78.02 78.64 -4.80 724 22,682 -189 Hover/Click
Nov23 220712 78.22 78.22 77.55 78.22 -4.66 370 17,881 +165 Hover/Click
Total Volume and Open Interest 685,252 1,615,952 +1,811  
e-miNY Crude Oil(NYM)
Aug22 220712 103.275 103.425 95.375 95.850 -8.250 32,548 2,455 -141  
Sep22 220712 100.125 100.475 92.825 93.300 -7.900 599 2,833 +18  
Oct22 220712 97.350 97.350 90.300 90.700 -7.500 88 386 +9  
Nov22 220712 93.000 93.000 88.475 88.475 -7.100 7 47 +0  
Dec22 220712 91.500 91.500 86.375 86.650 -6.750 39 313 -22  
Jan23 220712 87.600 87.600 84.900 85.125 -6.450 5 89 +1  
Feb23 220712 83.900 83.900 83.900 83.900 -6.150 0 7 +0  
Mar23 220712 82.575 82.975 82.575 82.900 -5.900 0 16 +0  
Apr23 220712 82.050 82.050 81.900 82.050 -5.700 0 3 +0  
May23 220712 81.350 81.350 81.350 81.350 -5.500 0 1 +0  
Total Volume and Open Interest 33,287 6,231 -136  
NY Harbor ULSD(NYM) Weekly Monthly
Aug22 220712 376.59 378.15 358.61 366.26 -10.55 41,958 64,134 -561 Hover/Click
Sep22 220712 367.13 369.43 350.02 356.71 -11.67 39,528 42,921 -179 Hover/Click
Oct22 220712 361.58 361.78 343.06 349.01 -12.35 17,372 25,535 -195 Hover/Click
Nov22 220712 353.74 354.50 336.69 342.17 -12.70 11,316 17,202 +243 Hover/Click
Dec22 220712 347.55 348.47 330.77 336.10 -12.86 16,500 32,944 +526 Hover/Click
Jan23 220712 341.20 341.20 326.11 330.86 -13.05 4,794 10,689 +17 Hover/Click
Feb23 220712 334.86 336.46 320.57 324.74 -13.43 4,214 6,838 -8 Hover/Click
Mar23 220712 326.74 326.74 314.40 317.98 -14.04 10,290 12,938 +1,065 Hover/Click
Apr23 220712 314.08 316.12 308.90 311.34 -14.67 8,038 16,938 +2,564 Hover/Click
May23 220712 308.91 308.91 303.90 306.19 -14.68 1,583 3,625 +150 Hover/Click
Jun23 220712 310.00 310.00 299.01 301.79 -14.58 1,593 10,915 -343 Hover/Click
Jul23 220712 299.70 300.32 297.79 298.67 -14.52 331 2,044 +28 Hover/Click
Aug23 220712 307.00 307.00 295.49 295.80 -14.46 398 1,120 +132 Hover/Click
Sep23 220712 304.00 304.00 292.43 292.48 -14.18 255 1,291 +3 Hover/Click
Total Volume and Open Interest 159,348 265,238 +3,697  
RBOB Gasoline(NYM) Weekly Monthly
Aug22 220712 344.33 345.86 322.64 326.46 -19.76 40,285 82,631 -2,827 Hover/Click
Sep22 220712 330.12 330.50 308.38 311.85 -19.18 35,240 59,801 +2,133 Hover/Click
Oct22 220712 301.23 301.23 280.87 283.60 -18.86 12,604 34,186 -1,036 Hover/Click
Nov22 220712 285.49 285.49 266.43 268.79 -17.83 7,422 22,409 +31 Hover/Click
Dec22 220712 270.51 270.51 256.42 258.61 -16.84 6,827 32,166 -187 Hover/Click
Jan23 220712 264.23 264.23 250.54 252.43 -15.78 3,020 11,084 +474 Hover/Click
Feb23 220712 263.23 263.23 247.19 249.52 -14.88 1,104 4,539 -79 Hover/Click
Mar23 220712 261.55 261.55 246.30 248.62 -14.35 1,112 5,175 +83 Hover/Click
Apr23 220712 263.79 264.71 262.70 264.71 -14.42 501 3,565 +146 Hover/Click
May23 220712 260.88 261.95 260.30 261.95 -14.39 327 979 +19 Hover/Click
Total Volume and Open Interest 108,728 266,334 -1,160  
e-miNY RBOB Gasoline(NYM)
Aug22 220712 326.50 326.50 326.46 326.46 -19.76 0 1 +0  
Sep22 220712 311.85 311.85 311.85 311.85 -19.18        
Oct22 220712 283.60 283.60 283.60 283.60 -18.86        
Nov22 220712 268.79 268.79 268.79 268.79 -17.83        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Aug22 220712 6.525 6.786 6.014 6.163 -0.263 107,326 82,855 -2,473 Hover/Click
Sep22 220712 6.395 6.647 5.895 6.021 -0.298 61,695 146,160 -1,888 Hover/Click
Oct22 220712 6.341 6.620 5.879 6.003 -0.298 32,561 89,132 -13 Hover/Click
Nov22 220712 6.457 6.709 5.973 6.100 -0.294 17,444 60,868 +1,641 Hover/Click
Dec22 220712 6.597 6.800 6.084 6.211 -0.289 12,361 51,638 -398 Hover/Click
Jan23 220712 6.635 6.873 6.175 6.294 -0.291 23,387 66,876 +2,525 Hover/Click
Feb23 220712 6.362 6.600 5.953 6.065 -0.281 4,949 32,349 +206 Hover/Click
Mar23 220712 5.585 5.754 5.272 5.376 -0.195 7,699 47,832 -247 Hover/Click
Apr23 220712 4.610 4.653 4.397 4.489 -0.094 6,048 66,120 -706 Hover/Click
May23 220712 4.500 4.553 4.315 4.409 -0.077 4,603 55,227 +116 Hover/Click
Jun23 220712 4.580 4.606 4.377 4.469 -0.074 2,182 20,601 +259 Hover/Click
Jul23 220712 4.628 4.664 4.440 4.528 -0.073 1,833 19,779 -29 Hover/Click
Aug23 220712 4.649 4.683 4.459 4.546 -0.075 1,066 15,872 +250 Hover/Click
Sep23 220712 4.660 4.675 4.448 4.534 -0.076 1,528 15,165 -82 Hover/Click
Oct23 220712 4.700 4.725 4.500 4.587 -0.079 2,590 40,535 +269 Hover/Click
Nov23 220712 4.880 4.899 4.689 4.773 -0.077 96 12,328 +4 Hover/Click
Total Volume and Open Interest 289,225 973,088 -539  
Brent Crude Oil(ICE) Weekly Monthly
Sep22 220712 106.25 106.56 98.90 99.49 -7.61 238,348 336,296 -18,067 Hover/Click
Oct22 220712 102.81 103.09 95.56 96.12 -7.53 163,890 284,962 +8,386 Hover/Click
Nov22 220712 99.98 100.24 93.08 93.61 -7.19 97,932 187,513 -439 Hover/Click
Dec22 220712 97.75 97.95 91.18 91.69 -6.83 114,920 194,285 -2,897 Hover/Click
Jan23 220712 95.86 95.95 89.57 90.08 -6.49 38,142 78,357 +1,616 Hover/Click
Feb23 220712 94.38 94.42 88.31 88.87 -6.17 23,205 63,346 -1,623 Hover/Click
Mar23 220712 93.13 93.26 87.30 87.95 -5.89 21,896 55,323 +659 Hover/Click
Apr23 220712 92.04 92.20 86.47 87.20 -5.66 8,979 27,781 +841 Hover/Click
May23 220712 91.12 91.33 85.83 86.59 -5.50 7,146 34,412 +908 Hover/Click
Jun23 220712 90.86 90.92 85.17 86.04 -5.38 31,990 111,794 +496 Hover/Click
Jul23 220712 85.54 85.54 85.54 85.54 -5.23 3,004 24,617 +571 Hover/Click
Aug23 220712 85.06 85.06 85.06 85.06 -5.09 681 18,271 +160 Hover/Click
Sep23 220712 84.01 84.60 84.01 84.60 -4.95 3,480 25,195 +796 Hover/Click
Oct23 220712 84.16 84.16 84.16 84.16 -4.82 217 15,333 +61 Hover/Click
Total Volume and Open Interest 784,501 1,811,601 -11,607  
Gas Oil(ICE) Weekly Monthly
Jul22 220712 1196.25 1216.75 1140.25 1192.50 unch 16,258 10,953 -9,077 Hover/Click
Aug22 220712 1114.25 1124.25 1062.25 1074.00 -35.75 61,233 108,408 +2,731 Hover/Click
Sep22 220712 1085.00 1093.50 1035.00 1046.00 -37.00 52,384 74,216 +2,375 Hover/Click
Oct22 220712 1072.25 1072.25 1014.75 1025.75 -37.50 24,632 52,881 +4,826 Hover/Click
Nov22 220712 1044.75 1044.75 989.75 1000.50 -38.00 10,553 33,183 +157 Hover/Click
Dec22 220712 1012.75 1012.75 959.00 971.00 -38.25 21,643 54,786 +895 Hover/Click
Jan23 220712 984.75 990.75 944.25 956.50 -37.75 3,698 30,187 +443 Hover/Click
Feb23 220712 966.00 969.75 925.50 937.25 -37.25 1,321 15,139 +61 Hover/Click
Mar23 220712 947.00 950.50 907.50 919.50 -35.00 3,320 17,231 +482 Hover/Click
Apr23 220712 927.75 927.75 890.75 903.25 -32.75 1,024 10,292 +277 Hover/Click
Total Volume and Open Interest 201,948 482,384 +3,064  
Ethanol(CBOT)
Aug22 220712 2.160 2.160 2.160 2.160 unch        
Sep22 220712 2.160 2.160 2.160 2.160 unch        
Oct22 220712 2.160 2.160 2.160 2.160 unch        
Nov22 220712 2.160 2.160 2.160 2.160 unch        
Dec22 220712 2.160 2.160 2.160 2.160 unch        
Jan23 220712 2.160 2.160 2.160 2.160 unch        
Feb23 220712 2.160 2.160 2.160 2.160 unch        
Mar23 220712 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Aug22 220712 103.19 103.34 95.43 95.84 -8.25 20,189 47,727 -3,240 Hover/Click
Sep22 220712 100.39 100.39 92.95 93.31 -7.90 34,612 71,705 +739 Hover/Click
Oct22 220712 97.19 97.19 90.35 90.70 -7.50 29,303 40,897 +1 Hover/Click
Nov22 220712 93.15 93.15 88.23 88.48 -7.10 18,507 20,104 -327 Hover/Click
Dec22 220712 91.00 91.16 86.21 86.65 -6.76 21,547 108,008 -224 Hover/Click
Jan23 220712 87.02 87.02 84.91 85.13 -6.45 4,942 10,596 +41 Hover/Click
Feb23 220712 85.55 85.55 83.61 83.89 -6.16 2,083 3,944 -214 Hover/Click
Mar23 220712 84.34 84.34 82.49 82.89 -5.90 2,201 11,281 +114 Hover/Click
Apr23 220712 82.16 82.16 82.06 82.06 -5.68 545 4,086 -62 Hover/Click
May23 220712 81.35 81.35 81.35 81.35 -5.49 358 3,561 -35 Hover/Click
Jun23 220712 81.85 81.88 80.41 80.73 -5.34 3,418 32,500 +70 Hover/Click
Jul23 220712 80.16 80.16 80.16 80.16 -5.20 87 2,738 -1 Hover/Click
Aug23 220712 79.63 79.63 79.63 79.63 -5.07 64 1,956 -18 Hover/Click
Sep23 220712 79.11 79.11 79.11 79.11 -4.93 218 4,949 +185 Hover/Click
Oct23 220712 78.64 78.64 78.64 78.64 -4.80 37 2,178 +26 Hover/Click
Nov23 220712 78.22 78.22 78.22 78.22 -4.66 35 4,126 -4 Hover/Click
Total Volume and Open Interest 142,901 454,693 -2,928  
US Dollar Index(ICE) Weekly Monthly
Sep22 220712 107.995 108.420 107.670 107.912 +0.082 40,052 59,958 -55 Hover/Click
Dec22 220712 107.680 108.025 107.385 107.567 +0.092 128 672 -35 Hover/Click
Mar23 220712 107.217 107.217 107.217 107.217 +0.073 6 12 +0 Hover/Click
Total Volume and Open Interest 40,186 60,642 -90  
Australian Dollar(CME) Weekly Monthly
Sep22 220712 67.41 67.85 67.16 67.71 +0.25 86,403 149,515 -3,142 Hover/Click
Dec22 220712 67.40 67.89 67.22 67.78 +0.27 52 750 -3 Hover/Click
Mar23 220712 67.78 67.89 67.25 67.78 +0.27 0 36 +0 Hover/Click
Total Volume and Open Interest 86,566 151,124 -3,110  
British Pound(CME) Weekly Monthly
Sep22 220712 119.07 119.32 118.23 119.15 +0.03 110,098 227,400 -12,739 Hover/Click
Dec22 220712 119.40 119.58 118.51 119.43 +0.04 49 4,703 -19 Hover/Click
Mar23 220712 119.19 119.87 118.83 119.73 +0.05 1 416 +0 Hover/Click
Total Volume and Open Interest 110,368 234,360 -12,820  
Canadian Dollar(CME) Weekly Monthly
Sep22 220712 76.89 77.02 76.62 76.88 -0.11 85,665 125,096 -1,802 Hover/Click
Dec22 220712 76.92 77.02 76.64 76.89 -0.11 19 9,800 -10 Hover/Click
Mar23 220712 76.90 77.03 76.66 76.91 -0.10 5 634 +0 Hover/Click
Jun23 220712 76.90 77.03 76.65 76.91 -0.09 0 86 +0 Hover/Click
Total Volume and Open Interest 85,737 136,009 -1,833  
Japanese Yen(CME) Weekly Monthly
Sep22 220712 73.12 73.63 73.06 73.47 +0.28 197,531 217,652 -196 Hover/Click
Dec22 220712 73.78 74.26 73.72 74.14 +0.30 538 1,603 -38 Hover/Click
Mar23 220712 74.58 75.01 74.48 74.89 +0.30 2 1,011 -1 Hover/Click
Total Volume and Open Interest 198,434 222,261 -185  
Swiss Franc(CME) Weekly Monthly
Sep22 220712 102.21 102.51 101.94 102.35 -0.20 31,516 39,751 +997 Hover/Click
Dec22 220712 102.97 103.31 102.78 103.19 -0.19 15 237 +12 Hover/Click
Mar23 220712 104.02 104.02 103.62 104.02 -0.18 0 146 +0 Hover/Click
Total Volume and Open Interest 31,531 40,134 +1,009  
EuroFX(CME) Weekly Monthly
Sep22 220712 100.89 101.24 100.48 100.94 -0.18 226,762 657,762 -181 Hover/Click
Dec22 220712 101.62 101.95 101.22 101.67 -0.17 1,199 9,875 +5 Hover/Click
Mar23 220712 102.44 102.68 101.95 102.42 -0.15 139 495 +0 Hover/Click
Total Volume and Open Interest 228,678 672,902 -199  
Mexican Peso(CME) Weekly Monthly
Sep22 220712 476.00 476.25 471.75 474.13 -2.13 54,696 192,035 -1,606 Hover/Click
Dec22 220712 466.13 466.13 465.75 466.13 -2.13 0 500 +0 Hover/Click
Total Volume and Open Interest 54,696 192,545 -1,606  
Brazilian Real(CME) Weekly Monthly
Aug22 220712 183.65 185.15 182.75 183.00 -2.05 8,866 38,253 -570  
Sep22 220712 182.05 183.45 181.00 181.35 -2.00 124 2,361 +7 Hover/Click
Oct22 220712 180.00 180.00 179.75 180.00 -2.00 0 1 +0  
Nov22 220712 178.65 178.65 178.45 178.65 -2.05        
Total Volume and Open Interest 8,990 40,615 -563  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220712 138~200 140~120 138~180 139~110 +0~200 275,352 1,168,556 -2,174 Hover/Click
Dec22 220712 138~180 139~220 138~180 138~210 +0~200 22 37 +2 Hover/Click
Mar23 220712 138~210 138~210 138~210 138~210 +0~200       Hover/Click
Total Volume and Open Interest 275,374 1,168,593 -2,172  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220712 118~095 119~030 118~095 118~210 +0~090 1,354,657 3,493,231 -13,724 Hover/Click
Dec22 220712 118~055 118~280 118~040 118~150 +0~090 138 167 -7 Hover/Click
Mar23 220712 118~150 118~150 118~150 118~150 +0~090       Hover/Click
Total Volume and Open Interest 1,354,795 3,493,398 -13,731  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220712 112~000 112~166 112~000 112~072 +0~050 927,084 4,012,096 +23,567 Hover/Click
Dec22 220712 112~052 112~072 112~052 112~052 +0~050       Hover/Click
Mar23 220712 112~052 112~052 112~052 112~052 +0~050 0 1 +0 Hover/Click
Total Volume and Open Interest 927,084 4,012,097 +23,567  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220712 104~252 104~316 104~252 104~275 +0~020 419,252 2,079,418 -7,823 Hover/Click
Dec22 220712 104~265 104~265 104~265 104~265 +0~020       Hover/Click
Mar23 220712 104~265 104~265 104~265 104~265 +0~020       Hover/Click
Total Volume and Open Interest 419,252 2,079,418 -7,823  
Eurodollars(CME) Weekly Monthly
Sep22 220712 96.680 96.715 96.670 96.685 +0.010 110,997 1,019,498 -12,591  
Dec22 220712 96.200 96.305 96.195 96.255 +0.055 264,913 1,503,355 +67,693  
Mar23 220712 96.300 96.445 96.295 96.385 +0.085 119,764 1,076,073 +13,406  
Jun23 220712 96.485 96.625 96.480 96.565 +0.085 79,510 759,095 +10,056  
Sep23 220712 96.680 96.815 96.680 96.740 +0.065 83,533 810,399 +446  
Dec23 220712 96.850 96.975 96.850 96.890 +0.040 110,826 1,124,619 -5,021  
Mar24 220712 96.975 97.095 96.975 97.005 +0.030 47,340 436,517 +2,129  
Jun24 220712 97.070 97.190 97.070 97.105 +0.030 39,085 419,839 +3,584  
Sep24 220712 97.125 97.235 97.125 97.160 +0.035 41,511 417,766 +1,416  
Dec24 220712 97.135 97.250 97.135 97.180 +0.040 58,223 724,962 +9,804  
Mar25 220712 97.165 97.260 97.160 97.200 +0.045 19,077 238,073 +665  
Jun25 220712 97.155 97.255 97.155 97.195 +0.045 24,218 151,591 +493  
Sep25 220712 97.125 97.225 97.125 97.170 +0.040 22,074 129,608 -3,063  
Dec25 220712 97.090 97.190 97.090 97.135 +0.040 19,896 138,604 -643  
Mar26 220712 97.060 97.160 97.060 97.105 +0.045 11,584 71,269 +279  
Jun26 220712 97.020 97.125 97.020 97.070 +0.050 14,316 69,423 -494  
Sep26 220712 96.990 97.100 96.990 97.040 +0.050 11,650 95,988 +1,873  
Dec26 220712 96.935 97.050 96.935 96.995 +0.050 13,057 73,668 +267  
Total Volume and Open Interest 1,142,688 9,633,222 +87,738  
Ultra T-Bond(CBOT)
Sep22 220712 152~16 155~06 152~15 153~28 +1~08 125,738 1,283,214 +11,042  
Dec22 220712 153~22 153~22 153~22 153~22 +1~08        
Mar23 220712 153~22 153~22 153~22 153~22 +1~08        
Total Volume and Open Interest 125,738 1,283,214 +11,042  
Ultra 10-Yr T-Note(CBOT)
Sep22 220712 127~065 128~110 127~065 127~220 +0~115 229,814 1,176,385 +7,734  
Dec22 220712 127~205 127~205 127~205 127~205 +0~115 0 1 +0  
Mar23 220712 127~205 127~205 127~205 127~205 +0~115        
Total Volume and Open Interest 229,814 1,176,386 +7,734  
30 Day Federal Funds(CBOT)
Jul22 220712 98.320 98.323 98.317 98.320 unch 17,609 363,546 -3,414  
Aug22 220712 97.675 97.680 97.670 97.675 unch 85,607 270,340 -768  
Sep22 220712 97.505 97.515 97.495 97.500 -0.005 16,933 134,914 +423  
Oct22 220712 97.105 97.120 97.085 97.095 -0.010 49,194 185,797 -802  
Nov22 220712 96.750 96.810 96.745 96.760 +0.005 26,342 178,581 -3,886  
Dec22 220712 96.625 96.710 96.625 96.650 +0.015 8,722 73,742 -1,358  
Total Volume and Open Interest 258,897 1,586,048 -11,049  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep22 220712 149.03 149.38 148.99 149.38 +0.33 2,192 14,572 -155 Hover/Click
Dec22 220712 149.38 149.38 149.38 149.38 +0.33       Hover/Click
Mar23 220712 149.20 149.20 149.20 149.20 +0.18       Hover/Click
Total Volume and Open Interest 2,192 14,572 -155  
Euro-Buxl(EUREX)
Sep22 220712 167.10 173.48 166.80 172.40 +4.86 55,171 218,376 -13,232  
Dec22 220712 170.86 170.86 170.86 170.86 +4.86        
Mar23 220712 169.38 169.38 169.38 169.38 +4.86        
Total Volume and Open Interest 55,171 218,376 -13,232  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220712 151.32 153.48 151.26 153.01 +1.61 559,023 1,356,786 -62,165 Hover/Click
Dec22 220712 149.90 150.71 149.90 150.49 +1.67 0 160 -4 Hover/Click
Mar23 220712 150.99 150.99 150.99 150.99 +1.61       Hover/Click
Total Volume and Open Interest 559,023 1,356,946 -62,169  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220712 125.64 126.55 125.57 126.30 +0.62 372,193 1,706,379 -51,567 Hover/Click
Dec22 220712 125.70 125.70 125.70 125.70 +0.62 0 2 +0 Hover/Click
Mar23 220712 123.99 123.99 123.99 123.99 +0.62       Hover/Click
Total Volume and Open Interest 372,193 1,706,381 -51,567  
Euro-Schatz(EUREX)
Sep22 220712 109.65 109.93 109.63 109.89 +0.22 342,405 2,187,824 -36,204  
Dec22 220712 109.58 109.58 109.58 109.58 +0.22 0 11 +0  
Mar23 220712 109.46 109.46 109.46 109.46 +0.22        
Total Volume and Open Interest 342,405 2,187,835 -36,204  
3-Mth Euribor(EUREX)
Sep22 220712 99.420 99.420 99.420 99.420 +0.020 0 1,287 +0  
Dec22 220712 98.965 98.965 98.965 98.965 +0.090 0 193 +0  
Mar23 220712 98.740 98.740 98.740 98.740 +0.110 0 200 +0  
Total Volume and Open Interest 0 3,177 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220712 115~01 116~17 115~01 116~02 +0~32 179,720 604,605 +380 Hover/Click
Dec22 220712 115~10 115~10 115~10 115~10 +0~30 42 68 +0 Hover/Click
Total Volume and Open Interest 179,762 604,673 +380  
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 220712 99.385 99.435 99.385 99.425 +0.030 94,437 539,880 -2,327  
Dec22 220712 98.865 99.005 98.865 98.970 +0.090 118,456 758,931 +3,727  
Mar23 220712 98.610 98.785 98.605 98.750 +0.120 100,081 661,036 +5,066  
Total Volume and Open Interest 842,768 4,703,065 +30,616  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220712 97.22 97.28 97.22 97.27 +0.06 12,584 184,289 -1,251  
Dec22 220712 96.40 96.53 96.40 96.52 +0.12 12,960 195,275 +1,185  
Mar23 220712 96.13 96.27 96.11 96.25 +0.13 14,830 118,356 +1,246  
Jun23 220712 96.15 96.33 96.15 96.30 +0.16 9,724 110,807 +257  
Sep23 220712 96.21 96.40 96.20 96.38 +0.17 12,244 118,695 -1,018  
Dec23 220712 96.28 96.47 96.28 96.44 +0.17 5,956 66,929 +471  
Mar24 220712 96.32 96.52 96.31 96.48 +0.17 6,403 55,784 +3,732  
Jun24 220712 96.34 96.55 96.34 96.52 +0.19 2,652 31,917 +1,016  
Sep24 220712 96.54 96.54 96.54 96.54 +0.19 1 765 +0  
Dec24 220712 96.52 96.54 96.52 96.54 +0.19 0 55 +0  
Total Volume and Open Interest 77,354 883,111 +5,638  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220712 96.45 96.57 96.43 96.54 +0.09 122,249 969,618 -18,779  
Dec22 220712 96.54 96.54 96.54 96.54 +0.09        
Total Volume and Open Interest 122,249 969,618 -18,779  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220712 96.83 96.96 96.82 96.93 +0.10 92,971 762,953 -3,345  
Dec22 220712 96.93 96.93 96.93 96.93 +0.10        
Total Volume and Open Interest 92,971 762,953 -3,345  
Gold(CMX) Weekly Monthly
Aug22 220712 1731.3 1742.2 1721.6 1724.8 -6.9 189,178 342,909 -16,056 Hover/Click
Oct22 220712 1740.2 1748.4 1730.2 1733.4 -6.9 6,626 15,565 +2,433 Hover/Click
Dec22 220712 1751.1 1761.4 1741.1 1744.3 -6.8 47,907 122,468 +19,992 Hover/Click
Feb23 220712 1757.4 1771.2 1754.4 1756.1 -6.9 916 7,877 -494 Hover/Click
Apr23 220712 1774.0 1775.3 1765.6 1768.1 -7.0 816 4,906 -301 Hover/Click
Jun23 220712 1784.8 1785.3 1779.2 1779.2 -7.0 490 2,931 +211 Hover/Click
Aug23 220712 1790.5 1790.5 1790.1 1790.1 -7.1 105 159 +100 Hover/Click
Oct23 220712 1800.5 1800.5 1800.5 1800.5 -7.1 1 45 +0 Hover/Click
Dec23 220712 1810.6 1810.6 1810.6 1810.6 -7.1 9 586 +7 Hover/Click
Feb24 220712 1814.4 1814.4 1814.4 1814.4 -7.1       Hover/Click
Apr24 220712 1823.4 1823.4 1823.4 1823.4 -7.1       Hover/Click
Jun24 220712 1832.3 1832.3 1832.3 1832.3 -7.1 0 5 +0 Hover/Click
Total Volume and Open Interest 247,080 500,451 +5,455  
Silver(CMX) Weekly Monthly
Jul22 220712 1880.0 1889.9 1877.0 1889.9 -16.8 99 333 -16 Hover/Click
Sep22 220712 1905.5 1913.5 1863.0 1895.8 -17.4 43,105 116,590 +1,166 Hover/Click
Dec22 220712 1921.5 1928.5 1880.0 1912.1 -17.6 1,970 19,397 +735 Hover/Click
Mar23 220712 1920.0 1937.5 1900.0 1928.5 -19.2 137 2,528 -3 Hover/Click
May23 220712 1936.5 1942.5 1922.5 1939.3 -20.2 3 158 +0 Hover/Click
Jul23 220712 1952.5 1952.5 1952.5 1952.5 -21.1 0 129 +0 Hover/Click
Sep23 220712 1965.4 1965.4 1965.4 1965.4 -21.1 0 9 +0 Hover/Click
Total Volume and Open Interest 45,737 140,677 +1,780  
Platinum(NYMEX) Weekly Monthly
Jul22 220712 839.7 839.7 839.7 839.7 -32.5 3 47 +0 Hover/Click
Oct22 220712 859.0 859.0 825.8 828.1 -32.6 15,941 68,828 -1,147 Hover/Click
Jan23 220712 860.9 860.9 830.0 831.7 -32.0 182 1,683 +114 Hover/Click
Apr23 220712 837.7 838.0 836.3 836.3 -31.6 4 58 +0 Hover/Click
Total Volume and Open Interest 16,138 70,871 -1,038  
Palladium(NYMEX) Weekly Monthly
Sep22 220712 2134.50 2143.50 2009.00 2015.60 -156.00 2,625 6,915 -50 Hover/Click
Dec22 220712 2100.00 2100.00 2026.00 2026.00 -152.40 23 80 +9 Hover/Click
Mar23 220712 2030.60 2030.60 2030.60 2030.60 -152.40 1 4 -1 Hover/Click
Total Volume and Open Interest 2,649 6,999 -42  
Copper(CMX) Weekly Monthly
Jul22 220712 340.00 340.90 326.00 329.65 -14.10 639 2,699 -323 Hover/Click
Sep22 220712 342.55 345.70 324.65 328.80 -14.25 58,224 110,559 -2,629 Hover/Click
Dec22 220712 342.45 345.80 324.85 328.90 -14.30 7,297 37,116 -1,012 Hover/Click
Mar23 220712 341.85 344.95 325.80 329.10 -14.00 1,391 13,458 +65 Hover/Click
May23 220712 340.20 340.20 326.40 329.25 -13.90 181 1,559 +8 Hover/Click
Total Volume and Open Interest 68,402 174,303 -3,816  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220712 31177 31328 30828 30966 -174 146,486 67,030 -25 Hover/Click
Dec22 220712 31088 31390 30913 31044 -171 61 262 +7 Hover/Click
Mar23 220712 31203 31203 31189 31203 -170       Hover/Click
Jun23 220712 31282 31282 31263 31282 -170       Hover/Click
Total Volume and Open Interest 146,547 67,292 -18  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220712 3862.00 3876.50 3804.75 3823.75 -33.00 1,485,497 2,281,607 +3,908 Hover/Click
Dec22 220712 3870.75 3891.75 3820.50 3838.75 -33.50 2,862 27,184 +1,147 Hover/Click
Mar23 220712 3872.50 3913.50 3843.50 3861.25 -34.00 1,317 2,765 +1,131 Hover/Click
Jun23 220712 3879.00 3879.00 3879.00 3879.00 -38.00 2 759 -2 Hover/Click
Total Volume and Open Interest 1,489,678 2,314,580 +6,184  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220712 11900.50 12025.50 11712.00 11779.00 -105.25 640,445 249,012 -3,096 Hover/Click
Dec22 220712 11920.00 12092.25 11783.75 11848.00 -108.00 823 2,116 +113 Hover/Click
Mar23 220712 11950.00 12175.75 11888.25 11943.75 -107.75 30 48 -30 Hover/Click
Total Volume and Open Interest 641,298 251,177 -3,013  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220712 2295.70 2317.70 2272.00 2289.10 -3.90 11,620 56,950 -481 Hover/Click
Dec22 220712 2296.80 2320.20 2284.30 2296.80 -4.70 0 1 +0 Hover/Click
Mar23 220712 2301.30 2301.30 2301.30 2301.30 -4.60       Hover/Click
Total Volume and Open Interest 11,620 56,951 -481  
Volatility Index(CBOE)
Jul22 220712 27.10 27.86 26.32 27.39 +0.20 65,652 78,666 -5,100  
Aug22 220712 28.10 28.60 27.54 28.25 +0.13 47,091 98,541 +5,178  
Sep22 220712 28.67 29.10 28.20 28.78 +0.07 17,416 35,062 +465  
Oct22 220712 29.09 29.46 28.77 29.24 +0.14 7,561 21,633 -494  
Total Volume and Open Interest 148,341 279,347 +1,229  
S & P 600(CME)
Sep22 220712 1128.90 1128.90 1128.90 1128.90 -1.40        
Dec22 220712 1131.70 1131.70 1131.70 1131.70 -1.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220712 1735.80 1747.10 1716.20 1728.70 -4.10 173,178 580,780 -508 Hover/Click
Dec22 220712 1730.40 1751.50 1723.70 1734.70 -4.70 21 3,406 +14 Hover/Click
Mar23 220712 1739.10 1739.10 1739.10 1739.10 -3.70 0 2 +0 Hover/Click
Total Volume and Open Interest 173,199 584,188 -494  
Nikkei 225(CME)
Sep22 220712 26620 26725 26280 26470 -155 3,512 13,971 -218  
Dec22 220712 26305 26510 26180 26305 -145 0 2 +0  
Total Volume and Open Interest 3,512 13,973 -218  
Nikkei 225(SGX) Weekly Monthly
Sep22 220712 26665 26820 26245 26305 -375 71,311 114,586 +4,631  
Dec22 220712 26085 26085 26085 26085 -375 4 13,160 +0  
Mar23 220712 26030 26030 26030 26030 -375 0 346 +0  
Total Volume and Open Interest 71,316 142,663 +2,029  
Nikkei 225 Mini(JPX)
Sep22 220712 26630 26680 26245 26280 -370 909,513 367,399 +9,790  
Dec22 220712 26435 26585 26020 26050 -380 34,077 12,609 -204  
Mar23 220712 26390 26510 25950 25980 -380 396 1,763 -112  
Total Volume and Open Interest 974,746 407,725 -34,782  
Nikkei 225(JPX)
Sep22 220712 26630 26680 26250 26280 -370 88,710 219,301 -6,392  
Dec22 220712 26390 26430 26020 26050 -380 315 32,321 -65  
Mar23 220712 26330 26330 25980 25980 -380 20 5,321 +4  
Total Volume and Open Interest 89,046 302,749 -6,293  
Nikkei 225(CME) Yen
Sep22 220712 26600 26685 26235 26435 -150 32,992 60,591 +1,014  
Dec22 220712 26210 26420 26020 26210 -150 4 18 +0  
Mar23 220712 26140 26140 26140 26140 -140        
Total Volume and Open Interest 32,996 60,609 +1,014  
Nikkei 225(CME) e-Mini Yen
Sep22 220712 26440 26440 26440 26440 -150        
Dec22 220712 26210 26210 26210 26210 -150        
Mar23 220712 26140 26140 26140 26140 -140        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul22 220712 5946.5 6064.0 5928.0 6044.0 +48.0 50,324 247,653 -2,571  
Aug22 220712 5935.5 6057.5 5923.5 6039.5 +48.5 1,130 270 +97  
Sep22 220712 5974.5 6048.0 5974.5 6037.0 +47.0 57 6,895 +475  
Dec22 220712 6026.0 6026.0 6026.0 6026.0 +48.0 0 14,526 +0  
Mar23 220712 6027.0 6027.0 6027.0 6027.0 +46.0        
Jun23 220712 5909.0 5909.0 5909.0 5909.0 +43.0        
Total Volume and Open Interest 51,511 269,347 -1,999  
Hang Seng Index(HKFE) Weekly Monthly
Jul22 220712 21180 21196 20797 20836 -319 119,882 120,424 -451  
Aug22 220712 21135 21150 20770 20791 -323 439 2,204 +46  
Sep22 220712 21080 21085 20725 20741 -320 161 12,723 +21  
Total Volume and Open Interest 120,540 146,124 -352  
DAX(EUREX) Weekly Monthly
Sep22 220712 12823.0 12927.0 12635.0 12881.0 +63.0 70,136 95,295 +174  
Dec22 220712 12755.0 12908.0 12720.0 12888.0 +63.0 24 75 +6  
Mar23 220712 12917.0 12917.0 12917.0 12917.0 +59.0 0 2 +0  
Total Volume and Open Interest 70,160 95,372 +180  
Mini-DAX(EUREX)
Sep22 220712 12823.0 12928.0 12634.0 12881.0 +63.0 40,809 12,297 +436  
Dec22 220712 12746.0 12911.0 12658.0 12888.0 +63.0 47 65 +6  
Mar23 220712 12888.0 12917.0 12888.0 12917.0 +59.0 0 2 +0  
Total Volume and Open Interest 40,856 12,364 +442  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220712 3459 3488 3416 3478 +17 812,665 4,549,084 -39,227  
Dec22 220712 3420 3468 3419 3468 +17 5,744 181,794 +5,293  
Mar23 220712 3464 3464 3464 3464 +16 0 6,007 +0  
Total Volume and Open Interest 818,839 4,747,324 -33,504  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220712 10964 11075 10911 11040 +36 28,155 162,155 -3,368  
Dec22 220712 10981 11034 10981 11034 +36 7 381 +3  
Mar23 220712 10939 10939 10939 10939 +36        
Total Volume and Open Interest 28,162 162,536 -3,365  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220712 7135.50 7174.50 7088.00 7158.50 +23.50 83,134 586,228 +1,215  
Dec22 220712 7163.50 7163.50 7163.50 7163.50 +23.50 1 2,401 +0  
Mar23 220712 7152.50 7152.50 7152.50 7152.50 +23.50        
Total Volume and Open Interest 83,135 588,629 +1,215  
SPI 200(SFE) Weekly Monthly
Sep22 220712 6513.0 6551.0 6498.0 6506.0 +3.0 40,611 250,404 -6,325  
Dec22 220712 6507.0 6507.0 6507.0 6507.0 +3.0 0 405 +0  
Mar23 220712 6440.0 6440.0 6440.0 6440.0 +3.0        
Total Volume and Open Interest 40,812 251,085 -6,162  
FTSE MIB(ISE)
Sep22 220712 21315.00 21425.00 21180.00 21389.00 -92.00 20,457 82,879 +256  
Dec22 220712 21270.00 21270.00 21040.00 21224.00 -87.00 8 638 +3  
Mar23 220712 21104.00 21104.00 21104.00 21104.00 -87.00        
Total Volume and Open Interest 20,465 83,517 +259  
KOSPI 200(KFE)
Sep22 220712 308.10 308.40 304.15 305.55 -3.55 317,037 306,769 -6,498  
Dec22 220712 308.65 308.75 305.00 306.45 -3.45 568 18,746 -13  
Mar23 220712 303.20 303.20 303.20 303.20 -6.00 0 3,585 +195  
Total Volume and Open Interest 317,605 348,427 -6,316  
GSCI(CME) Weekly Monthly
Jul22 220712 673.70 675.30 665.15 666.10 -36.20 234 1,449 -232  
Aug22 220712 658.45 661.40 653.20 654.05 -33.55 230 338 +215  
Sep22 220712 656.55 656.55 656.55 656.55 -28.55        
Total Volume and Open Interest 464 1,787 -17  
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