Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed July 13, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul22 220713 1573.50 1634.50 1573.50 1588.25 -4.50 384 456 -317 Hover/Click
Aug22 220713 1467.50 1497.25 1444.75 1484.75 +16.50 22,527 59,839 -2,384 Hover/Click
Sep22 220713 1362.25 1382.75 1336.25 1370.25 +7.75 6,150 21,557 -71 Hover/Click
Nov22 220713 1341.00 1362.25 1315.75 1349.50 +6.50 89,220 335,525 +1,182 Hover/Click
Jan23 220713 1337.50 1367.25 1321.50 1355.00 +6.50 10,289 58,306 +416 Hover/Click
Mar23 220713 1338.25 1362.00 1319.25 1352.00 +7.25 6,627 55,552 +156 Hover/Click
May23 220713 1345.00 1361.50 1320.00 1352.00 +7.00 3,759 35,682 +99 Hover/Click
Jul23 220713 1337.75 1358.25 1317.75 1348.75 +6.75 2,207 32,681 +257 Hover/Click
Aug23 220713 1317.25 1327.25 1316.00 1327.25 +8.00 42 543 +18 Hover/Click
Sep23 220713 1273.50 1282.50 1269.00 1281.50 +10.25 35 881 +5 Hover/Click
Nov23 220713 1251.00 1264.50 1232.25 1263.00 +12.00 891 14,126 +120 Hover/Click
Jan24 220713 1265.50 1265.50 1251.50 1265.50 +11.50 10 780 +0 Hover/Click
Mar24 220713 1257.75 1257.75 1257.75 1257.75 +13.00 0 130 +0 Hover/Click
May24 220713 1224.25 1254.00 1224.25 1254.00 +14.00 3 953 +2 Hover/Click
Total Volume and Open Interest 142,172 617,988 -513  
Soybean Meal(CBOT) Weekly Monthly
Jul22 220713 478.20 496.80 478.20 491.50 +12.80 415 742 -312 Hover/Click
Aug22 220713 424.80 438.60 422.20 437.20 +12.40 18,868 65,752 +639 Hover/Click
Sep22 220713 400.50 414.90 398.00 412.20 +11.30 11,939 47,093 +401 Hover/Click
Oct22 220713 389.00 404.20 386.90 401.80 +12.50 7,248 37,513 +1,520 Hover/Click
Dec22 220713 389.40 405.00 387.20 402.50 +12.80 36,763 170,961 +1,415 Hover/Click
Jan23 220713 388.20 403.30 386.10 401.20 +12.40 6,885 26,555 -85 Hover/Click
Mar23 220713 385.00 399.00 383.60 397.10 +11.50 3,258 25,366 +361 Hover/Click
May23 220713 381.80 395.90 379.80 394.10 +11.00 1,194 12,337 +287 Hover/Click
Jul23 220713 381.90 394.10 380.10 392.60 +10.90 695 8,315 +269 Hover/Click
Aug23 220713 374.80 387.70 374.80 386.50 +10.60 94 1,684 +16 Hover/Click
Total Volume and Open Interest 87,567 402,516 +4,496  
Soybean Oil(CBOT) Weekly Monthly
Jul22 220713 60.21 60.21 60.21 60.21 -1.20 20 230 -45 Hover/Click
Aug22 220713 60.10 60.94 57.86 59.00 -1.11 22,210 57,859 -1,205 Hover/Click
Sep22 220713 58.75 59.67 56.54 57.69 -1.18 12,701 39,715 +149 Hover/Click
Oct22 220713 57.90 58.92 55.88 57.00 -1.18 7,668 29,462 +365 Hover/Click
Dec22 220713 57.93 58.63 55.58 56.71 -1.21 38,220 137,151 -372 Hover/Click
Jan23 220713 57.48 58.37 55.43 56.46 -1.23 6,080 33,141 +48 Hover/Click
Mar23 220713 56.98 57.94 55.17 55.99 -1.28 4,907 29,199 +444 Hover/Click
May23 220713 56.57 57.60 55.02 55.66 -1.36 3,356 18,648 +257 Hover/Click
Jul23 220713 56.56 57.37 54.78 55.23 -1.49 1,621 11,097 -377 Hover/Click
Aug23 220713 56.76 56.79 54.40 54.64 -1.61 153 1,074 +10 Hover/Click
Total Volume and Open Interest 97,393 368,811 -563  
Canola(WCE) Weekly Monthly
Jul22 220713 881.8 881.8 881.8 881.8 -4.5       Hover/Click
Nov22 220713 830.5 839.8 810.1 829.9 -4.5 10,912 81,800 -844 Hover/Click
Jan23 220713 831.8 847.5 817.7 837.7 -3.6 3,092 24,822 +263 Hover/Click
Mar23 220713 837.2 854.8 824.5 845.2 -2.5 1,067 9,894 +178 Hover/Click
May23 220713 840.9 859.7 828.7 850.8 -1.4 862 6,179 +37 Hover/Click
Total Volume and Open Interest 16,193 128,611 -598  
Corn(CBOT) Weekly Monthly
Jul22 220713 726.00 756.50 725.00 740.00 +7.25 1,344 1,493 -986 Hover/Click
Sep22 220713 594.00 612.75 584.75 600.00 +6.00 99,865 419,729 -5,478 Hover/Click
Dec22 220713 584.25 606.00 576.75 595.25 +8.75 191,350 580,353 +4,782 Hover/Click
Mar23 220713 592.50 612.25 583.50 602.25 +9.25 34,512 124,695 -635 Hover/Click
May23 220713 597.50 615.75 587.00 605.75 +9.00 21,243 58,261 -1,341 Hover/Click
Jul23 220713 593.75 613.25 585.50 603.75 +8.75 16,432 68,530 -1,884 Hover/Click
Sep23 220713 565.75 580.75 559.75 573.75 +8.00 1,410 12,092 +89 Hover/Click
Dec23 220713 553.00 567.75 548.50 560.75 +7.00 6,178 54,372 -451 Hover/Click
Mar24 220713 560.75 574.75 556.50 568.50 +7.00 357 3,128 +45 Hover/Click
May24 220713 566.00 577.25 561.75 572.00 +7.50 22 727 -4 Hover/Click
Total Volume and Open Interest 372,822 1,327,853 -5,859  
Wheat(CBOT) Weekly Monthly
Jul22 220713 810.00 819.25 798.25 798.25 -3.25 102 81 -62 Hover/Click
Sep22 220713 813.50 840.50 806.75 810.75 -3.50 51,969 141,282 -81 Hover/Click
Dec22 220713 830.00 856.00 823.75 827.75 -2.50 29,175 70,009 +826 Hover/Click
Mar23 220713 842.75 870.00 839.25 843.25 -1.75 9,333 28,284 -121 Hover/Click
May23 220713 848.50 875.50 846.00 849.75 -1.75 3,304 6,441 +128 Hover/Click
Jul23 220713 836.25 862.50 832.75 836.50 -3.00 2,327 25,160 +54 Hover/Click
Total Volume and Open Interest 97,723 285,765 +1,089  
Wheat(KCBT) Weekly Monthly
Jul22 220713 889.00 889.00 867.25 867.25 -5.50 91 21 -91 Hover/Click
Sep22 220713 867.50 890.50 853.25 862.25 -5.50 22,181 76,586 -1,923 Hover/Click
Dec22 220713 873.00 898.25 861.50 870.25 -5.50 13,634 45,765 +414 Hover/Click
Mar23 220713 876.00 901.50 866.75 875.00 -5.00 3,237 18,082 +143 Hover/Click
May23 220713 875.25 901.00 867.00 875.50 -5.50 738 4,190 +115 Hover/Click
Jul23 220713 859.00 883.00 851.25 859.50 -4.75 668 6,940 -15 Hover/Click
Sep23 220713 864.00 873.00 843.50 850.75 -5.25 56 1,797 +6 Hover/Click
Total Volume and Open Interest 40,634 154,315 -1,337  
Wheat(MGE) Weekly Monthly
Jul22 220713 889.75 889.75 889.75 889.75 -3.50 2 2 +0 Hover/Click
Sep22 220713 917.75 942.50 907.00 913.75 -5.00 7,401 27,309 -2,065 Hover/Click
Dec22 220713 931.00 955.25 920.00 927.25 -4.00 3,797 23,038 +530 Hover/Click
Mar23 220713 938.25 966.25 933.50 939.00 -3.00 749 6,392 +227 Hover/Click
May23 220713 942.50 973.50 942.50 946.75 -2.75 173 1,296 +73 Hover/Click
Jul23 220713 957.00 972.75 947.00 949.00 +0.50 57 529 +1 Hover/Click
Total Volume and Open Interest 12,248 59,917 -1,208  
Oats(CBOT) Weekly Monthly
Jul22 220713 654.25 654.25 654.25 654.25 +0.25       Hover/Click
Sep22 220713 468.25 480.00 458.25 462.00 -1.25 42 965 -17 Hover/Click
Dec22 220713 436.00 455.50 430.00 436.00 +0.25 101 1,212 -1 Hover/Click
Mar23 220713 425.25 425.25 425.00 425.00 -0.25 0 209 +0 Hover/Click
Total Volume and Open Interest 143 2,431 -18  
Rough Rice(CBOT) Weekly Monthly
Jul22 220713 16.22 16.22 16.22 16.22 +0.01 6 7 +4 Hover/Click
Sep22 220713 16.44 16.51 16.33 16.42 -0.03 318 7,638 -27 Hover/Click
Nov22 220713 16.66 16.66 16.66 16.66 -0.02 5 286 +0 Hover/Click
Jan23 220713 16.84 16.84 16.84 16.84 -0.01 0 46 +0 Hover/Click
Total Volume and Open Interest 329 8,004 -23  
Live Cattle(CME) Weekly Monthly
Aug22 220713 136.325 137.400 135.950 136.880 +0.195 46,678 81,678 -9,601 Hover/Click
Oct22 220713 140.535 141.830 140.535 141.285 unch 34,732 95,298 +5,566 Hover/Click
Dec22 220713 146.500 147.950 146.500 147.650 +0.450 14,372 48,942 +1,401 Hover/Click
Feb23 220713 151.250 152.485 151.235 152.250 +0.370 7,826 25,181 +479 Hover/Click
Apr23 220713 153.985 155.285 153.985 155.130 +0.300 2,007 15,754 +358 Hover/Click
Jun23 220713 149.250 149.935 149.050 149.650 +0.100 326 4,286 +29 Hover/Click
Total Volume and Open Interest 106,062 272,809 -1,729  
Feeder Cattle(CME) Weekly Monthly
Aug22 220713 179.250 181.000 178.185 180.800 +1.220 9,553 18,755 -897 Hover/Click
Sep22 220713 181.000 183.300 180.200 183.080 +1.545 5,414 10,301 +350 Hover/Click
Oct22 220713 183.080 185.350 182.185 185.000 +1.550 2,304 5,349 -85 Hover/Click
Nov22 220713 184.850 186.785 183.850 186.435 +1.235 1,258 3,632 -216 Hover/Click
Jan23 220713 185.500 186.900 184.380 186.735 +1.050 484 2,816 +114 Hover/Click
Mar23 220713 185.880 187.685 185.500 187.650 +1.100 47 690 -5 Hover/Click
Apr23 220713 188.350 189.250 187.600 189.200 +0.765 27 357 +14 Hover/Click
Total Volume and Open Interest 19,093 42,092 -722  
Lean Hogs(CME) Weekly Monthly
Jul22 220713 114.200 114.750 114.100 114.500 +0.900 3,068 6,578 -860 Hover/Click
Aug22 220713 109.730 111.550 109.730 110.500 +1.500 26,546 43,805 -6,842 Hover/Click
Oct22 220713 92.800 94.480 92.800 93.550 +0.950 20,419 63,827 +3,628 Hover/Click
Dec22 220713 85.030 86.150 85.030 85.380 +0.700 7,559 42,428 -410 Hover/Click
Feb23 220713 88.100 89.000 88.100 88.480 +0.930 4,301 18,705 +717 Hover/Click
Apr23 220713 91.500 92.000 91.450 91.830 +1.030 2,075 11,874 +161 Hover/Click
May23 220713 95.500 95.500 94.880 95.500 +1.100 25 173 +8  
Jun23 220713 99.750 100.230 99.580 100.100 +0.970 587 4,866 +125 Hover/Click
Total Volume and Open Interest 64,757 194,044 -3,519  
Class III Milk(CME) Weekly Monthly
Jul22 220713 22.67 22.76 22.58 22.72 +0.06 164 4,648 -8 Hover/Click
Aug22 220713 21.26 21.37 20.95 20.95 -0.31 312 4,753 +13 Hover/Click
Sep22 220713 21.55 21.55 20.91 20.97 -0.69 76 3,910 +15 Hover/Click
Oct22 220713 22.02 22.02 21.40 21.40 -0.75 43 3,242 +26 Hover/Click
Nov22 220713 21.84 21.84 21.35 21.35 -0.75 10 3,083 +3 Hover/Click
Dec22 220713 21.39 21.39 20.85 20.85 -0.66 6 2,954 +4 Hover/Click
Jan23 220713 20.36 20.50 20.10 20.10 -0.63 58 1,479 -45 Hover/Click
Feb23 220713 20.04 20.04 19.77 19.77 -0.63 84 1,101 +11 Hover/Click
Mar23 220713 19.90 19.90 19.53 19.53 -0.55 12 1,134 +12 Hover/Click
Apr23 220713 19.52 19.52 19.39 19.40 -0.40 0 799 +0 Hover/Click
May23 220713 19.47 19.47 19.34 19.41 -0.34 0 772 +0 Hover/Click
Jun23 220713 19.40 19.40 19.31 19.40 -0.30 1 618 +1 Hover/Click
Jul23 220713 19.25 19.25 19.25 19.25 -0.27 0 414 +0 Hover/Click
Total Volume and Open Interest 767 29,762 +33  
Cocoa(ICE) Weekly Monthly
Jul22 220713 2254 2254 2254 2254 -51       Hover/Click
Sep22 220713 2360 2380 2290 2303 -51 25,395 134,734 -740 Hover/Click
Dec22 220713 2389 2411 2331 2341 -45 12,527 80,290 -528 Hover/Click
Mar23 220713 2406 2425 2351 2361 -41 5,512 50,818 +673 Hover/Click
May23 220713 2415 2433 2360 2372 -39 2,093 21,381 +501 Hover/Click
Jul23 220713 2435 2438 2378 2382 -39 1,076 7,308 -102 Hover/Click
Sep23 220713 2423 2423 2387 2392 -38 1,022 5,539 +199 Hover/Click
Total Volume and Open Interest 47,951 308,356 +6  
Coffee "C"(ICE) Weekly Monthly
Jul22 220713 209.80 211.25 209.80 211.25 +2.00 10 67 -10 Hover/Click
Sep22 220713 207.30 209.85 205.25 207.35 +2.00 17,926 98,766 -341 Hover/Click
Dec22 220713 205.00 207.25 202.65 204.70 +1.95 6,852 48,064 +703 Hover/Click
Mar23 220713 201.80 204.50 199.95 202.05 +1.85 2,351 25,015 -9 Hover/Click
May23 220713 201.25 202.85 198.20 200.40 +1.75 687 7,840 +72 Hover/Click
Jul23 220713 200.00 201.50 197.95 199.00 +1.65 455 3,207 -64 Hover/Click
Total Volume and Open Interest 28,669 193,979 +411  
Orange Juice(ICE) Weekly Monthly
Sep22 220713 155.90 157.40 152.00 152.30 -4.10 594 9,151 -15 Hover/Click
Nov22 220713 155.30 155.30 150.70 151.05 -4.25 117 1,074 -1 Hover/Click
Jan23 220713 154.70 155.10 151.95 152.30 -4.10 75 828 -41 Hover/Click
Mar23 220713 156.00 156.80 154.35 154.35 -4.25 0 18 +0 Hover/Click
May23 220713 157.00 157.10 157.00 157.10 -3.65       Hover/Click
Jul23 220713 157.95 157.95 157.95 157.95 -3.65       Hover/Click
Total Volume and Open Interest 786 11,071 -418  
Sugar #11(ICE) Weekly Monthly
Oct22 220713 18.69 19.20 18.69 19.14 +0.45 51,306 327,700 -7,712 Hover/Click
Mar23 220713 18.90 19.32 18.87 19.26 +0.37 19,305 169,766 +643 Hover/Click
May23 220713 18.16 18.53 18.16 18.49 +0.32 6,615 71,717 -373 Hover/Click
Jul23 220713 17.77 18.03 17.73 18.00 +0.27 2,906 49,673 -244 Hover/Click
Oct23 220713 17.62 17.81 17.61 17.78 +0.21 1,417 36,366 +350 Hover/Click
Mar24 220713 17.70 17.84 17.70 17.82 +0.17 562 21,124 +55 Hover/Click
May24 220713 17.04 17.15 17.04 17.13 +0.12 556 4,969 +7 Hover/Click
Jul24 220713 16.65 16.78 16.65 16.73 +0.08 404 8,136 +91 Hover/Click
Total Volume and Open Interest 83,277 701,746 -7,114  
London Cocoa(LCE) Weekly Monthly
Jul22 220713 1750 1750 1688 1696 -38 412 2,620 -404 Hover/Click
Sep22 220713 1751 1766 1715 1719 -35 8,459 65,632 -1,883 Hover/Click
Dec22 220713 1798 1805 1762 1767 -31 6,006 79,477 -194 Hover/Click
Mar23 220713 1794 1800 1762 1767 -27 3,581 56,148 +461 Hover/Click
May23 220713 1799 1801 1766 1770 -25 1,426 19,639 +321 Hover/Click
Jul23 220713 1802 1802 1770 1774 -24 525 12,030 -122 Hover/Click
Sep23 220713 1804 1804 1774 1778 -24 135 8,737 -94 Hover/Click
Total Volume and Open Interest 20,700 255,825 -2,020  
London Sugar(LCE) Weekly Monthly
Aug22 220713 583.00 596.00 579.70 588.20 +9.30 4,196 11,560 -1,251 Hover/Click
Oct22 220713 545.40 550.40 540.80 548.50 +6.50 5,392 36,559 +1,457 Hover/Click
Dec22 220713 523.10 526.80 519.80 524.80 +4.30 1,151 14,054 +83 Hover/Click
Mar23 220713 513.30 517.20 510.50 515.50 +4.40 674 9,486 +44 Hover/Click
May23 220713 503.80 507.10 503.10 505.80 +4.30 181 3,859 +47 Hover/Click
Total Volume and Open Interest 11,902 82,441 +437  
Cotton(ICE) Weekly Monthly
Oct22 220713 98.00 98.00 94.26 95.41 -3.03 9 120 -1 Hover/Click
Dec22 220713 90.18 90.67 86.20 87.71 -3.13 11,282 105,930 +367 Hover/Click
Mar23 220713 85.75 86.60 82.46 83.83 -2.85 2,898 31,182 -140 Hover/Click
May23 220713 84.04 84.59 80.70 81.86 -2.74 1,982 13,796 +1,021 Hover/Click
Jul23 220713 82.00 82.50 78.78 79.78 -2.72 564 8,773 -116 Hover/Click
Oct23 220713 74.90 74.90 74.90 74.90 -2.50       Hover/Click
Total Volume and Open Interest 17,106 174,728 +1,357  
Lumber(CME) Weekly Monthly
Jul22 220713 650.0 660.0 643.5 652.0 +7.0 34 118 -26  
Sep22 220713 670.2 695.0 670.2 683.3 +4.0 199 1,490 +3  
Nov22 220713 679.7 681.4 670.0 670.3 -1.7 20 366 +2  
Jan23 220713 700.2 700.2 700.2 700.2 -1.7 0 59 +0  
Mar23 220713 732.5 732.5 732.5 732.5 -1.7 0 9 +0  
May23 220713 732.6 732.6 732.6 732.6 -1.7 0 1 +0  
Jul23 220713 722.0 722.0 722.0 722.0 -1.7        
Total Volume and Open Interest 253 2,043 -21  
Crude Oil(NYM) Weekly Monthly
Aug22 220713 95.89 97.96 93.67 96.30 +0.46 348,566 153,525 -14,724 Hover/Click
Sep22 220713 93.30 95.34 91.14 93.83 +0.52 142,492 217,248 +11,543 Hover/Click
Oct22 220713 90.70 92.69 88.65 91.36 +0.66 53,349 115,551 -267 Hover/Click
Nov22 220713 88.48 90.37 86.48 89.27 +0.79 27,946 82,781 -1,220 Hover/Click
Dec22 220713 86.48 88.56 84.89 87.54 +0.89 58,803 205,164 -3,561 Hover/Click
Jan23 220713 85.15 87.00 83.50 86.10 +0.97 10,745 54,725 +193 Hover/Click
Feb23 220713 82.60 85.65 82.60 84.90 +1.01 4,294 52,503 +434 Hover/Click
Mar23 220713 82.90 84.45 81.87 83.90 +1.01 9,325 53,746 +1,746 Hover/Click
Apr23 220713 82.90 83.53 81.48 83.06 +1.00 5,159 36,604 -360 Hover/Click
May23 220713 81.45 82.79 80.70 82.34 +0.99 3,343 30,733 +223 Hover/Click
Jun23 220713 80.88 82.15 79.45 81.68 +0.95 22,737 143,798 +2,056 Hover/Click
Jul23 220713 80.48 81.29 80.04 81.08 +0.92 861 27,499 +150 Hover/Click
Aug23 220713 80.52 80.52 78.83 80.52 +0.89 2,006 22,733 +803 Hover/Click
Sep23 220713 79.64 80.01 78.34 79.99 +0.88 2,327 23,894 +269 Hover/Click
Oct23 220713 79.50 79.50 78.28 79.50 +0.86 920 22,802 +120 Hover/Click
Nov23 220713 79.06 79.06 77.79 79.06 +0.84 1,055 18,211 +330 Hover/Click
Total Volume and Open Interest 720,793 1,614,300 -1,652  
e-miNY Crude Oil(NYM)
Aug22 220713 95.925 97.975 93.525 96.300 +0.450 31,766 2,488 +33  
Sep22 220713 93.250 95.325 91.200 93.825 +0.525 971 2,939 +106  
Oct22 220713 90.475 92.450 89.150 91.350 +0.650 77 395 +9  
Nov22 220713 87.425 90.200 87.400 89.275 +0.800 2 48 +1  
Dec22 220713 84.750 88.100 84.750 87.550 +0.900 27 297 -16  
Jan23 220713 85.500 86.500 84.700 86.100 +0.975 4 87 -2  
Feb23 220713 84.900 85.100 83.500 84.900 +1.000 0 7 +0  
Mar23 220713 83.900 84.100 82.700 83.900 +1.000 0 16 +0  
Apr23 220713 83.050 83.100 81.900 83.050 +1.000 0 3 +0  
May23 220713 82.350 82.350 82.350 82.350 +1.000 0 1 +0  
Total Volume and Open Interest 32,849 6,360 +129  
NY Harbor ULSD(NYM) Weekly Monthly
Aug22 220713 365.21 376.02 360.18 366.59 +0.33 38,693 61,568 -2,566 Hover/Click
Sep22 220713 355.72 365.63 351.95 358.13 +1.42 37,354 46,227 +3,306 Hover/Click
Oct22 220713 344.80 357.19 344.80 350.63 +1.62 17,228 25,508 -27 Hover/Click
Nov22 220713 339.19 349.70 338.70 343.88 +1.71 11,892 17,109 -93 Hover/Click
Dec22 220713 333.36 343.25 332.75 337.77 +1.67 18,402 33,202 +258 Hover/Click
Jan23 220713 335.89 337.24 327.73 332.28 +1.42 6,423 10,884 +195 Hover/Click
Feb23 220713 326.84 330.74 321.52 325.87 +1.13 5,384 6,764 -74 Hover/Click
Mar23 220713 321.92 323.45 314.71 318.75 +0.77 9,802 12,662 -276 Hover/Click
Apr23 220713 312.62 316.10 308.70 311.73 +0.39 7,349 19,607 +2,669 Hover/Click
May23 220713 307.55 310.70 303.90 306.69 +0.50 1,390 3,683 +58 Hover/Click
Jun23 220713 305.24 305.66 299.17 302.50 +0.71 1,626 10,686 -229 Hover/Click
Jul23 220713 299.39 299.39 299.39 299.39 +0.72 286 2,028 -16 Hover/Click
Aug23 220713 296.67 298.34 296.67 296.67 +0.87 122 1,146 +26 Hover/Click
Sep23 220713 293.50 295.02 293.50 293.50 +1.02 14 1,294 +3 Hover/Click
Total Volume and Open Interest 156,229 268,495 +3,257  
RBOB Gasoline(NYM) Weekly Monthly
Aug22 220713 324.59 328.52 314.97 323.37 -3.09 49,832 82,699 +68 Hover/Click
Sep22 220713 309.91 314.22 301.56 308.06 -3.79 45,346 64,065 +4,264 Hover/Click
Oct22 220713 281.07 285.94 275.04 279.85 -3.75 14,452 35,365 +1,179 Hover/Click
Nov22 220713 266.82 271.17 261.60 265.38 -3.41 8,568 23,161 +752 Hover/Click
Dec22 220713 255.36 260.95 252.49 255.82 -2.79 6,702 32,256 +90 Hover/Click
Jan23 220713 250.75 254.69 247.23 250.08 -2.35 2,262 11,214 +130 Hover/Click
Feb23 220713 249.84 251.39 245.30 247.35 -2.17 999 4,677 +138 Hover/Click
Mar23 220713 247.97 249.01 244.37 246.55 -2.07 931 5,420 +245 Hover/Click
Apr23 220713 264.06 264.06 260.70 263.26 -1.45 259 3,586 +21 Hover/Click
May23 220713 261.58 261.70 258.90 261.08 -0.87 263 964 -15 Hover/Click
Total Volume and Open Interest 130,351 273,206 +6,872  
e-miNY RBOB Gasoline(NYM)
Aug22 220713 323.37 323.37 323.37 323.37 -3.09 0 1 +0  
Sep22 220713 308.06 308.06 308.06 308.06 -3.79        
Oct22 220713 279.85 279.85 279.85 279.85 -3.75        
Nov22 220713 265.38 265.38 265.38 265.38 -3.41        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Aug22 220713 6.252 6.798 6.201 6.689 +0.526 109,392 76,360 -6,495 Hover/Click
Sep22 220713 6.125 6.683 6.058 6.589 +0.568 70,941 145,963 -197 Hover/Click
Oct22 220713 6.081 6.659 6.058 6.574 +0.571 41,449 90,697 +1,565 Hover/Click
Nov22 220713 6.184 6.752 6.154 6.677 +0.577 22,673 63,087 +2,219 Hover/Click
Dec22 220713 6.330 6.864 6.297 6.789 +0.578 13,960 51,614 -24 Hover/Click
Jan23 220713 6.426 6.955 6.368 6.883 +0.589 28,645 69,404 +2,528 Hover/Click
Feb23 220713 6.183 6.684 6.182 6.604 +0.539 7,849 31,924 -425 Hover/Click
Mar23 220713 5.505 5.836 5.471 5.764 +0.388 9,585 48,472 +640 Hover/Click
Apr23 220713 4.562 4.712 4.544 4.702 +0.213 8,983 66,387 +267 Hover/Click
May23 220713 4.500 4.611 4.455 4.592 +0.183 5,293 55,312 +85 Hover/Click
Jun23 220713 4.540 4.667 4.512 4.647 +0.178 3,125 20,657 +56 Hover/Click
Jul23 220713 4.660 4.724 4.572 4.703 +0.175 3,647 20,009 +230 Hover/Click
Aug23 220713 4.670 4.739 4.590 4.722 +0.176 3,376 16,642 +770 Hover/Click
Sep23 220713 4.664 4.726 4.580 4.709 +0.175 2,944 15,704 +539 Hover/Click
Oct23 220713 4.643 4.784 4.634 4.762 +0.175 3,654 41,091 +556 Hover/Click
Nov23 220713 4.917 4.957 4.879 4.939 +0.166 491 12,292 -36 Hover/Click
Total Volume and Open Interest 339,272 976,728 +3,640  
Brent Crude Oil(ICE) Weekly Monthly
Sep22 220713 98.50 101.21 98.28 99.57 +0.08 194,659 313,648 -22,648 Hover/Click
Oct22 220713 95.00 97.79 95.00 96.29 +0.17 122,145 291,106 +6,144 Hover/Click
Nov22 220713 92.37 95.28 92.37 93.97 +0.36 70,231 187,837 +324 Hover/Click
Dec22 220713 91.12 93.36 90.69 92.18 +0.49 84,303 195,925 +1,640 Hover/Click
Jan23 220713 89.33 91.71 89.14 90.65 +0.57 25,857 81,616 +3,259 Hover/Click
Feb23 220713 88.14 90.40 87.96 89.46 +0.59 13,788 64,956 +1,610 Hover/Click
Mar23 220713 87.12 89.41 87.07 88.57 +0.62 13,004 55,570 +247 Hover/Click
Apr23 220713 86.95 88.57 86.33 87.82 +0.62 6,132 28,026 +245 Hover/Click
May23 220713 86.41 87.91 85.76 87.22 +0.63 4,647 34,701 +289 Hover/Click
Jun23 220713 85.48 87.33 85.25 86.67 +0.63 21,907 112,601 +807 Hover/Click
Jul23 220713 86.16 86.16 86.16 86.16 +0.62 1,238 24,445 -172 Hover/Click
Aug23 220713 85.00 85.67 85.00 85.67 +0.61 737 18,303 +32 Hover/Click
Sep23 220713 85.20 85.20 85.20 85.20 +0.60 2,734 25,701 +506 Hover/Click
Oct23 220713 84.75 84.75 84.75 84.75 +0.59 270 15,480 +147 Hover/Click
Total Volume and Open Interest 590,779 1,804,228 -7,373  
Gas Oil(ICE) Weekly Monthly
Aug22 220713 1069.75 1118.50 1069.00 1095.50 +21.50 57,518 107,105 -1,303 Hover/Click
Sep22 220713 1041.50 1085.50 1041.00 1064.75 +18.75 45,144 77,015 +2,799 Hover/Click
Oct22 220713 1020.50 1059.50 1019.75 1041.75 +16.00 21,436 52,922 +41 Hover/Click
Nov22 220713 994.75 1028.75 993.75 1014.25 +13.75 12,016 33,523 +340 Hover/Click
Dec22 220713 964.75 995.00 964.00 984.25 +13.25 21,696 53,995 -791 Hover/Click
Jan23 220713 951.50 978.00 950.00 968.50 +12.00 3,974 30,001 -186 Hover/Click
Feb23 220713 940.00 958.00 932.25 949.50 +12.25 1,727 14,897 -242 Hover/Click
Mar23 220713 927.00 939.00 914.25 931.25 +11.75 3,252 17,436 +205 Hover/Click
Apr23 220713 904.25 917.25 903.75 915.25 +12.00 1,196 10,528 +236 Hover/Click
May23 220713 895.00 907.50 893.25 906.00 +11.50 803 6,741 +191 Hover/Click
Total Volume and Open Interest 192,034 473,750 -8,634  
Ethanol(CBOT)
Aug22 220713 2.160 2.160 2.160 2.160 unch        
Sep22 220713 2.160 2.160 2.160 2.160 unch        
Oct22 220713 2.160 2.160 2.160 2.160 unch        
Nov22 220713 2.160 2.160 2.160 2.160 unch        
Dec22 220713 2.160 2.160 2.160 2.160 unch        
Jan23 220713 2.160 2.160 2.160 2.160 unch        
Feb23 220713 2.160 2.160 2.160 2.160 unch        
Mar23 220713 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Aug22 220713 94.91 97.96 94.54 96.30 +0.46 35,461 38,253 -9,474 Hover/Click
Sep22 220713 92.07 95.21 92.07 93.83 +0.52 38,354 73,412 +1,707 Hover/Click
Oct22 220713 89.50 92.53 89.50 91.36 +0.66 28,725 42,185 +1,288 Hover/Click
Nov22 220713 88.81 90.13 87.74 89.27 +0.79 14,649 20,473 +369 Hover/Click
Dec22 220713 87.02 88.27 86.02 87.54 +0.89 20,872 110,846 +2,838 Hover/Click
Jan23 220713 85.54 86.13 84.97 86.10 +0.97 2,648 10,602 +6 Hover/Click
Feb23 220713 84.20 84.93 84.20 84.90 +1.01 1,248 3,932 -12 Hover/Click
Mar23 220713 83.94 83.94 83.90 83.90 +1.01 1,415 11,540 +259 Hover/Click
Apr23 220713 83.06 83.06 83.06 83.06 +1.00 351 4,073 -13 Hover/Click
May23 220713 82.34 82.34 82.34 82.34 +0.99 268 3,504 -57 Hover/Click
Jun23 220713 81.08 81.69 81.08 81.68 +0.95 2,649 32,770 +270 Hover/Click
Jul23 220713 81.08 81.08 81.08 81.08 +0.92 66 2,734 -4 Hover/Click
Aug23 220713 80.52 80.52 80.52 80.52 +0.89 31 1,951 -5 Hover/Click
Sep23 220713 79.99 79.99 79.99 79.99 +0.88 171 5,101 +152 Hover/Click
Oct23 220713 79.50 79.50 79.50 79.50 +0.86 20 2,175 -3 Hover/Click
Nov23 220713 79.06 79.06 79.06 79.06 +0.84 33 4,121 -5 Hover/Click
Total Volume and Open Interest 150,948 452,153 -2,540  
US Dollar Index(ICE) Weekly Monthly
Sep22 220713 108.030 108.415 107.270 107.755 -0.158 25,533 59,614 -344 Hover/Click
Dec22 220713 107.705 108.050 106.980 107.385 -0.182 101 679 +7 Hover/Click
Mar23 220713 106.945 106.945 106.945 106.945 -0.272 2 13 +1 Hover/Click
Total Volume and Open Interest 25,636 60,306 -336  
Australian Dollar(CME) Weekly Monthly
Sep22 220713 67.62 68.09 67.31 67.76 +0.05 88,599 155,941 +6,426 Hover/Click
Dec22 220713 67.80 68.15 67.42 67.85 +0.07 28 743 -7 Hover/Click
Mar23 220713 68.12 68.16 67.47 67.87 +0.09 17 35 -1 Hover/Click
Total Volume and Open Interest 88,748 157,526 +6,402  
British Pound(CME) Weekly Monthly
Sep22 220713 119.01 119.84 118.44 119.24 +0.09 93,231 224,638 -2,762 Hover/Click
Dec22 220713 119.62 120.11 118.80 119.57 +0.14 49 4,717 +14 Hover/Click
Mar23 220713 119.86 120.43 119.17 119.86 +0.13 2 416 +0 Hover/Click
Total Volume and Open Interest 93,800 231,582 -2,778  
Canadian Dollar(CME) Weekly Monthly
Sep22 220713 76.81 77.30 76.57 77.11 +0.23 64,983 127,438 +2,342 Hover/Click
Dec22 220713 76.98 77.27 76.62 77.14 +0.25 194 9,834 +34 Hover/Click
Mar23 220713 76.89 77.25 76.65 77.15 +0.24 4 638 +4 Hover/Click
Jun23 220713 76.78 77.20 76.69 77.15 +0.24 0 86 +0 Hover/Click
Total Volume and Open Interest 65,243 138,395 +2,386  
Japanese Yen(CME) Weekly Monthly
Sep22 220713 73.44 73.51 72.89 73.19 -0.28 136,001 223,684 +6,032 Hover/Click
Dec22 220713 74.09 74.16 73.59 73.90 -0.24 694 1,513 -90 Hover/Click
Mar23 220713 74.72 74.90 74.40 74.68 -0.21 0 1,011 +0 Hover/Click
Total Volume and Open Interest 137,301 228,209 +5,948  
Swiss Franc(CME) Weekly Monthly
Sep22 220713 102.34 103.03 102.23 102.65 +0.30 22,373 40,236 +485 Hover/Click
Dec22 220713 103.40 103.81 103.08 103.56 +0.37 1 236 -1 Hover/Click
Mar23 220713 104.39 104.64 103.94 104.39 +0.37 0 146 +0 Hover/Click
Total Volume and Open Interest 22,374 40,618 +484  
EuroFX(CME) Weekly Monthly
Sep22 220713 100.86 101.73 100.46 101.14 +0.20 186,388 664,530 +6,768 Hover/Click
Dec22 220713 101.53 102.46 101.20 101.91 +0.24 1,765 10,012 +137 Hover/Click
Mar23 220713 102.30 103.16 102.01 102.65 +0.23 193 522 +27 Hover/Click
Total Volume and Open Interest 188,826 679,804 +6,902  
Mexican Peso(CME) Weekly Monthly
Sep22 220713 472.88 478.25 470.13 477.38 +3.25 47,840 195,518 +3,483 Hover/Click
Dec22 220713 465.00 469.50 464.13 469.50 +3.38 0 500 +0 Hover/Click
Total Volume and Open Interest 47,842 196,030 +3,485  
Brazilian Real(CME) Weekly Monthly
Aug22 220713 182.40 185.50 182.05 184.85 +1.85 5,869 38,146 -107  
Sep22 220713 181.55 183.85 180.45 183.25 +1.90 1,140 2,382 +21 Hover/Click
Oct22 220713 179.10 182.30 178.40 181.85 +1.85 15 16 +15  
Nov22 220713 180.40 180.65 178.20 180.40 +1.75        
Total Volume and Open Interest 7,024 40,544 -71  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220713 138~310 140~140 137~180 140~110 +1~000 222,203 1,168,610 +54 Hover/Click
Dec22 220713 138~060 139~260 137~010 139~260 +1~050 20 36 -1 Hover/Click
Mar23 220713 139~260 139~260 139~260 139~260 +1~050       Hover/Click
Total Volume and Open Interest 222,223 1,168,646 +53  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220713 118~175 119~060 117~240 118~295 +0~085 1,098,384 3,502,114 +8,883 Hover/Click
Dec22 220713 118~100 118~310 117~190 118~245 +0~095 41 166 -1 Hover/Click
Mar23 220713 118~245 118~245 118~245 118~245 +0~095       Hover/Click
Total Volume and Open Interest 1,098,425 3,502,280 +8,882  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220713 112~054 112~146 111~182 112~060 -0~012 707,977 3,990,807 -21,289 Hover/Click
Dec22 220713 112~040 112~062 111~206 112~040 -0~012       Hover/Click
Mar23 220713 112~040 112~040 112~040 112~040 -0~012 0 1 +0 Hover/Click
Total Volume and Open Interest 707,977 3,990,808 -21,289  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220713 104~270 104~286 104~166 104~224 -0~051 279,143 2,082,846 +3,428 Hover/Click
Dec22 220713 104~214 104~214 104~214 104~214 -0~051       Hover/Click
Mar23 220713 104~214 104~214 104~214 104~214 -0~051       Hover/Click
Total Volume and Open Interest 279,143 2,082,846 +3,428  
Eurodollars(CME) Weekly Monthly
Sep22 220713 96.695 96.710 96.340 96.385 -0.300 73,278 1,023,363 +3,865  
Dec22 220713 96.250 96.275 96.000 96.020 -0.235 156,596 1,548,263 +44,908  
Mar23 220713 96.380 96.400 96.170 96.270 -0.115 99,201 1,073,203 -2,870  
Jun23 220713 96.560 96.620 96.370 96.495 -0.070 71,556 756,099 -2,996  
Sep23 220713 96.745 96.810 96.570 96.695 -0.045 59,023 810,484 +85  
Dec23 220713 96.885 96.960 96.725 96.860 -0.030 93,964 1,107,719 -16,900  
Mar24 220713 97.000 97.090 96.850 97.000 -0.005 48,031 436,059 -458  
Jun24 220713 97.110 97.195 96.955 97.120 +0.015 34,714 420,039 +200  
Sep24 220713 97.160 97.255 97.015 97.195 +0.035 36,351 416,147 -1,619  
Dec24 220713 97.190 97.285 97.045 97.230 +0.050 62,972 723,357 -1,605  
Mar25 220713 97.210 97.295 97.065 97.255 +0.055 18,416 237,447 -626  
Jun25 220713 97.205 97.290 97.065 97.260 +0.065 21,907 151,176 -415  
Sep25 220713 97.180 97.260 97.045 97.240 +0.070 26,320 133,815 +4,207  
Dec25 220713 97.140 97.225 97.015 97.210 +0.075 24,234 137,705 -899  
Mar26 220713 97.105 97.200 96.990 97.185 +0.080 11,182 70,875 -394  
Jun26 220713 97.070 97.170 96.960 97.155 +0.085 13,642 69,142 -281  
Sep26 220713 97.040 97.150 96.935 97.135 +0.095 8,770 96,287 +299  
Dec26 220713 96.990 97.105 96.895 97.095 +0.100 10,889 73,532 -136  
Total Volume and Open Interest 906,591 9,657,496 +24,274  
Ultra T-Bond(CBOT)
Sep22 220713 153~01 155~29 151~07 155~26 +1~30 108,911 1,284,694 +1,480  
Dec22 220713 155~20 155~20 152~23 155~20 +1~30        
Mar23 220713 155~20 155~20 155~20 155~20 +1~30        
Total Volume and Open Interest 108,911 1,284,694 +1,480  
Ultra 10-Yr T-Note(CBOT)
Sep22 220713 127~155 128~125 126~135 128~100 +0~200 168,926 1,183,963 +7,578  
Dec22 220713 128~085 128~085 128~085 128~085 +0~200 0 1 +0  
Mar23 220713 128~085 128~085 128~085 128~085 +0~200        
Total Volume and Open Interest 168,926 1,183,964 +7,578  
30 Day Federal Funds(CBOT)
Jul22 220713 98.320 98.323 98.283 98.298 -0.022 9,932 363,865 +319  
Aug22 220713 97.675 97.675 97.475 97.500 -0.175 33,860 265,700 -4,640  
Sep22 220713 97.500 97.505 97.255 97.285 -0.215 10,340 134,583 -331  
Oct22 220713 97.100 97.105 96.735 96.785 -0.310 27,320 186,846 +1,049  
Nov22 220713 96.765 96.780 96.435 96.485 -0.275 20,946 180,903 +2,322  
Dec22 220713 96.650 96.670 96.355 96.395 -0.255 7,544 74,852 +1,110  
Total Volume and Open Interest 170,617 1,593,200 +7,152  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep22 220713 149.37 149.43 149.22 149.28 -0.10 1,919 14,859 +287 Hover/Click
Dec22 220713 149.28 149.28 149.28 149.28 -0.10       Hover/Click
Mar23 220713 149.10 149.10 149.10 149.10 -0.10       Hover/Click
Total Volume and Open Interest 1,919 14,859 +287  
Euro-Buxl(EUREX)
Sep22 220713 171.76 173.90 170.18 172.86 +0.46 47,372 217,625 -751  
Dec22 220713 171.32 171.32 171.32 171.32 +0.46        
Mar23 220713 169.84 169.84 169.84 169.84 +0.46        
Total Volume and Open Interest 47,372 217,625 -751  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220713 152.70 153.17 151.66 152.62 -0.39 467,791 1,345,744 -11,042 Hover/Click
Dec22 220713 150.00 150.60 149.50 150.10 -0.39 1 161 +1 Hover/Click
Mar23 220713 150.60 150.60 150.60 150.60 -0.39       Hover/Click
Total Volume and Open Interest 467,792 1,345,905 -11,041  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220713 126.08 126.19 125.49 125.78 -0.52 376,845 1,711,013 +4,634 Hover/Click
Dec22 220713 125.18 125.18 125.18 125.18 -0.52 0 2 +0 Hover/Click
Mar23 220713 123.47 123.47 123.47 123.47 -0.52       Hover/Click
Total Volume and Open Interest 376,845 1,711,015 +4,634  
Euro-Schatz(EUREX)
Sep22 220713 109.81 109.84 109.57 109.63 -0.26 306,278 2,178,589 -9,235  
Dec22 220713 109.32 109.32 109.32 109.32 -0.26 0 11 +0  
Mar23 220713 109.19 109.19 109.19 109.19 -0.26        
Total Volume and Open Interest 306,278 2,178,600 -9,235  
3-Mth Euribor(EUREX)
Sep22 220713 99.330 99.330 99.330 99.330 -0.090 0 1,287 +0  
Dec22 220713 98.820 98.820 98.820 98.820 -0.145 0 193 +0  
Mar23 220713 98.645 98.645 98.645 98.645 -0.095 0 200 +0  
Total Volume and Open Interest 0 3,177 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220713 115~17 116~15 114~31 115~30 -0~04 155,819 606,286 +1,681 Hover/Click
Dec22 220713 115~06 115~06 115~06 115~06 -0~04 0 68 +0 Hover/Click
Total Volume and Open Interest 155,819 606,354 +1,681  
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 220713 99.405 99.415 99.230 99.320 -0.105 66,270 531,458 -8,422  
Dec22 220713 98.935 98.955 98.740 98.810 -0.160 105,814 756,972 -1,959  
Mar23 220713 98.705 98.725 98.565 98.630 -0.120 81,419 670,675 +9,639  
Total Volume and Open Interest 694,530 4,715,027 +11,962  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220713 97.28 97.32 97.27 97.30 +0.03 10,329 181,766 -2,523  
Dec22 220713 96.52 96.58 96.52 96.57 +0.05 7,933 194,171 -1,104  
Mar23 220713 96.27 96.33 96.25 96.30 +0.05 8,684 118,446 +90  
Jun23 220713 96.32 96.37 96.28 96.33 +0.03 5,668 110,745 -62  
Sep23 220713 96.39 96.46 96.34 96.39 +0.01 6,549 117,624 -1,071  
Dec23 220713 96.47 96.52 96.40 96.45 +0.01 3,299 66,426 -503  
Mar24 220713 96.55 96.56 96.45 96.48 unch 4,294 56,872 +1,088  
Jun24 220713 96.52 96.59 96.48 96.51 -0.01 2,730 32,658 +741  
Sep24 220713 96.52 96.53 96.52 96.53 -0.01 161 777 +12  
Dec24 220713 96.53 96.53 96.52 96.52 -0.02 72 111 +56  
Total Volume and Open Interest 49,719 879,835 -3,276  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220713 96.57 96.62 96.54 96.57 +0.03 95,716 976,845 +7,227  
Dec22 220713 96.57 96.57 96.57 96.57 +0.03        
Total Volume and Open Interest 95,716 976,845 +7,227  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220713 96.97 97.00 96.93 96.94 +0.01 78,205 771,773 +8,820  
Dec22 220713 96.94 96.94 96.94 96.94 +0.01        
Total Volume and Open Interest 78,205 771,773 +8,820  
Gold(CMX) Weekly Monthly
Aug22 220713 1723.6 1744.3 1704.5 1735.5 +10.7 171,902 326,880 -16,029 Hover/Click
Oct22 220713 1732.0 1752.3 1712.9 1744.0 +10.6 6,753 17,043 +1,478 Hover/Click
Dec22 220713 1743.4 1763.1 1723.3 1755.0 +10.7 64,984 153,649 +31,181 Hover/Click
Feb23 220713 1755.7 1774.9 1736.8 1767.0 +10.9 724 7,615 -262 Hover/Click
Apr23 220713 1767.6 1787.1 1761.3 1779.2 +11.1 641 5,222 +316 Hover/Click
Jun23 220713 1776.8 1796.2 1776.8 1790.7 +11.5 38 2,929 -2 Hover/Click
Aug23 220713 1784.8 1804.3 1784.8 1801.6 +11.5 7 158 -1 Hover/Click
Oct23 220713 1812.0 1812.0 1812.0 1812.0 +11.5 2 45 +0 Hover/Click
Dec23 220713 1812.0 1829.6 1812.0 1822.1 +11.5 0 586 +0 Hover/Click
Feb24 220713 1825.9 1825.9 1825.9 1825.9 +11.5       Hover/Click
Apr24 220713 1834.9 1834.9 1834.9 1834.9 +11.5       Hover/Click
Jun24 220713 1843.8 1843.8 1843.8 1843.8 +11.5 0 5 +0 Hover/Click
Total Volume and Open Interest 245,877 517,246 +16,795  
Silver(CMX) Weekly Monthly
Jul22 220713 1881.0 1917.5 1878.5 1913.8 +23.9 33 301 -32 Hover/Click
Sep22 220713 1887.0 1936.0 1879.0 1919.4 +23.6 38,596 116,713 +123 Hover/Click
Dec22 220713 1900.5 1952.0 1894.5 1935.7 +23.6 2,583 20,420 +1,023 Hover/Click
Mar23 220713 1929.5 1966.5 1920.0 1953.0 +24.5 199 2,606 +78 Hover/Click
May23 220713 1963.8 1971.0 1932.0 1963.8 +24.5 15 158 +0 Hover/Click
Jul23 220713 1976.9 1976.9 1976.9 1976.9 +24.4 0 129 +0 Hover/Click
Sep23 220713 1989.8 1989.8 1989.8 1989.8 +24.4 0 9 +0 Hover/Click
Total Volume and Open Interest 41,847 141,883 +1,206  
Platinum(NYMEX) Weekly Monthly
Jul22 220713 849.9 849.9 849.9 849.9 +10.2 12 47 +0 Hover/Click
Oct22 220713 825.8 842.1 815.8 837.8 +9.7 14,250 69,746 +918 Hover/Click
Jan23 220713 829.5 841.6 822.0 839.3 +7.6 515 1,978 +295 Hover/Click
Apr23 220713 835.5 844.1 830.7 844.1 +7.8 2 58 +0 Hover/Click
Total Volume and Open Interest 14,787 72,085 +1,214  
Palladium(NYMEX) Weekly Monthly
Sep22 220713 2020.00 2031.00 1932.50 1971.40 -44.20 2,104 6,648 -267 Hover/Click
Dec22 220713 2002.00 2011.50 1980.90 1980.90 -45.10 55 116 +36 Hover/Click
Mar23 220713 1985.50 1985.50 1985.50 1985.50 -45.10 0 4 +0 Hover/Click
Total Volume and Open Interest 2,159 6,768 -231  
Copper(CMX) Weekly Monthly
Jul22 220713 331.35 333.25 323.00 332.55 +2.90 610 2,000 -699 Hover/Click
Sep22 220713 326.10 334.30 321.65 332.25 +3.45 60,896 108,642 -1,917 Hover/Click
Dec22 220713 326.15 334.20 322.15 332.35 +3.45 9,007 37,295 +179 Hover/Click
Mar23 220713 325.00 334.20 322.75 332.60 +3.50 1,489 13,314 -144 Hover/Click
May23 220713 331.60 334.40 323.40 332.85 +3.60 122 1,559 +0 Hover/Click
Total Volume and Open Interest 73,125 171,864 -2,439  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220713 30968 31309 30475 30758 -208 130,932 66,977 -53 Hover/Click
Dec22 220713 31083 31165 30565 30849 -195 65 273 +11 Hover/Click
Mar23 220713 30991 30991 30991 30991 -212       Hover/Click
Jun23 220713 31069 31069 31069 31069 -213       Hover/Click
Total Volume and Open Interest 130,997 67,250 -42  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220713 3825.00 3873.00 3752.00 3804.50 -19.25 1,486,103 2,274,736 -6,871 Hover/Click
Dec22 220713 3841.00 3880.00 3768.50 3822.50 -16.25 1,613 27,385 +201 Hover/Click
Mar23 220713 3864.75 3892.00 3792.50 3846.50 -14.75 22 2,769 +4 Hover/Click
Jun23 220713 3865.00 3865.00 3865.00 3865.00 -14.00 0 759 +0 Hover/Click
Total Volume and Open Interest 1,487,738 2,307,914 -6,666  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220713 11780.00 11970.00 11479.25 11762.25 -16.75 578,336 252,744 +3,732 Hover/Click
Dec22 220713 11850.75 12008.50 11555.00 11838.75 -9.25 348 2,143 +27 Hover/Click
Mar23 220713 11933.75 12019.25 11663.50 11933.75 -10.00 2 48 +0 Hover/Click
Total Volume and Open Interest 578,686 254,936 +3,759  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220713 2291.90 2321.70 2249.80 2283.60 -5.50 10,713 57,394 +444 Hover/Click
Dec22 220713 2293.10 2304.20 2263.30 2293.10 -3.70 0 1 +0 Hover/Click
Mar23 220713 2297.50 2297.50 2297.50 2297.50 -3.80       Hover/Click
Total Volume and Open Interest 10,713 57,395 +444  
Volatility Index(CBOE)
Jul22 220713 27.40 28.80 26.50 26.86 -0.53 52,178 70,998 -7,668  
Aug22 220713 28.25 29.29 27.66 27.88 -0.37 50,631 105,014 +6,473  
Sep22 220713 28.80 29.66 28.38 28.68 -0.10 16,229 35,814 +752  
Oct22 220713 29.25 29.94 28.91 29.22 -0.02 7,299 21,891 +258  
Total Volume and Open Interest 134,679 280,314 +967  
S & P 600(CME)
Sep22 220713 1126.30 1126.30 1126.30 1126.30 -2.60        
Dec22 220713 1129.10 1129.10 1129.10 1129.10 -2.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220713 1730.40 1755.00 1699.00 1727.40 -1.30 176,777 589,100 +8,320 Hover/Click
Dec22 220713 1724.10 1744.80 1706.80 1734.40 -0.30 24 3,406 +0 Hover/Click
Mar23 220713 1737.90 1737.90 1737.90 1737.90 -1.20 0 2 +0 Hover/Click
Total Volume and Open Interest 176,801 592,508 +8,320  
Nikkei 225(CME)
Sep22 220713 26445 26585 26250 26525 +55 2,472 13,907 -64  
Dec22 220713 26345 26370 26150 26345 +40 1 2 +0  
Total Volume and Open Interest 2,473 13,909 -64  
Nikkei 225(SGX) Weekly Monthly
Sep22 220713 26295 26555 26235 26420 +115 59,524 114,822 +236  
Dec22 220713 26205 26205 26205 26205 +120 0 13,160 +0  
Mar23 220713 26145 26145 26145 26145 +115 0 346 +0  
Total Volume and Open Interest 59,526 142,899 +236  
Nikkei 225 Mini(JPX)
Sep22 220713 26435 26525 26360 26440 +160 607,922 365,692 -1,707  
Dec22 220713 26050 26325 26010 26210 +160 24,351 13,191 +582  
Mar23 220713 25950 26250 25950 26140 +160 321 1,759 -4  
Total Volume and Open Interest 654,751 414,393 +6,668  
Nikkei 225(JPX)
Sep22 220713 26430 26520 26360 26440 +160 52,241 216,097 -3,204  
Dec22 220713 26210 26290 26140 26210 +160 172 32,302 -19  
Mar23 220713 26140 26140 26140 26140 +160 6 5,319 -2  
Total Volume and Open Interest 52,420 299,125 -3,624  
Nikkei 225(CME) Yen
Sep22 220713 26420 26545 26205 26485 +50 27,982 60,856 +265  
Dec22 220713 26260 26290 26020 26260 +50 0 18 +0  
Mar23 220713 26180 26180 26180 26180 +40        
Total Volume and Open Interest 27,982 60,874 +265  
Nikkei 225(CME) e-Mini Yen
Sep22 220713 26490 26490 26490 26490 +50        
Dec22 220713 26260 26260 26260 26260 +50        
Mar23 220713 26180 26180 26180 26180 +40        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul22 220713 6028.0 6036.5 5921.0 6000.0 -44.0 141,662 231,797 -15,856  
Aug22 220713 6033.0 6033.5 5916.5 5995.5 -44.0 84,461 1,227 +957  
Sep22 220713 6012.5 6018.0 5944.5 5995.5 -41.5 19 5,664 -1,231  
Dec22 220713 5981.0 5981.0 5981.0 5981.0 -45.0 0 14,526 +0  
Mar23 220713 5982.0 5982.0 5982.0 5982.0 -45.0        
Jun23 220713 5865.0 5865.0 5865.0 5865.0 -44.0        
Total Volume and Open Interest 226,142 253,217 -16,130  
Hang Seng Index(HKFE) Weekly Monthly
Jul22 220713 20866 21060 20743 20825 -11 133,340 127,229 +6,805  
Aug22 220713 20800 21008 20714 20782 -9 659 2,448 +244  
Sep22 220713 20746 20953 20666 20728 -13 273 12,726 +3  
Total Volume and Open Interest 134,761 153,181 +7,057  
DAX(EUREX) Weekly Monthly
Sep22 220713 12809.0 12852.0 12605.0 12740.0 -141.0 50,985 92,715 -2,580  
Dec22 220713 12840.0 12840.0 12734.0 12748.0 -140.0 29 75 +0  
Mar23 220713 12781.0 12781.0 12781.0 12781.0 -136.0 2 4 +2  
Total Volume and Open Interest 51,016 92,794 -2,578  
Mini-DAX(EUREX)
Sep22 220713 12798.0 12852.0 12605.0 12740.0 -141.0 33,321 11,901 -396  
Dec22 220713 12798.0 12806.0 12650.0 12748.0 -140.0 23 73 +8  
Mar23 220713 12781.0 12781.0 12781.0 12781.0 -136.0 0 2 +0  
Total Volume and Open Interest 33,344 11,976 -388  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220713 3459 3471 3400 3446 -32 662,699 4,516,150 -32,934  
Dec22 220713 3438 3455 3400 3437 -31 314 181,250 -544  
Mar23 220713 3400 3434 3400 3434 -30 0 6,007 +0  
Total Volume and Open Interest 663,013 4,713,846 -33,478  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220713 11003 11015 10791 10902 -138 23,050 161,852 -303  
Dec22 220713 10855 10907 10855 10898 -136 2 379 -2  
Mar23 220713 10804 10804 10804 10804 -135        
Total Volume and Open Interest 23,052 162,231 -305  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220713 7134.50 7161.00 7051.00 7122.50 -36.00 85,168 587,413 +1,185  
Dec22 220713 7121.50 7121.50 7121.50 7121.50 -42.00 0 2,401 +0  
Mar23 220713 7110.50 7110.50 7110.50 7110.50 -42.00        
Total Volume and Open Interest 85,168 589,814 +1,185  
SPI 200(SFE) Weekly Monthly
Sep22 220713 6502.0 6540.0 6485.0 6519.0 +13.0 41,245 257,104 +6,700  
Dec22 220713 6520.0 6520.0 6520.0 6520.0 +13.0 0 405 +0  
Mar23 220713 6453.0 6453.0 6453.0 6453.0 +13.0        
Total Volume and Open Interest 41,247 257,784 +6,699  
FTSE MIB(ISE)
Sep22 220713 21315.00 21355.00 20930.00 21202.00 -187.00 1,291 81,223 -1,656  
Dec22 220713 21115.00 21115.00 20800.00 21037.00 -187.00 2 638 +0  
Mar23 220713 20917.00 20917.00 20917.00 20917.00 -187.00        
Total Volume and Open Interest 1,293 81,861 -1,656  
KOSPI 200(KFE)
Sep22 220713 306.70 309.55 305.80 307.90 +2.35 269,270 306,949 +180  
Dec22 220713 307.00 310.30 306.65 308.60 +2.15 282 18,728 -18  
Mar23 220713 306.10 306.10 306.10 306.10 +2.90 1 3,586 +1  
Total Volume and Open Interest 269,554 348,594 +167  
GSCI(CME) Weekly Monthly
Jul22 220713 669.70 678.60 664.00 669.85 +3.75 378 1,358 -91  
Aug22 220713 656.00 663.55 652.05 656.10 +2.05 375 709 +371  
Sep22 220713 653.60 653.60 653.60 653.60 -2.95        
Total Volume and Open Interest 753 2,067 +280  
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!!!