Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu July 14, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul22 220714 1659.75 1659.75 1561.75 1610.00 +21.75 395 108 -348 Hover/Click
Aug22 220714 1486.00 1503.00 1457.50 1471.75 -13.00 26,782 56,782 -3,057 Hover/Click
Sep22 220714 1373.25 1387.00 1340.25 1359.75 -10.50 9,412 21,746 +189 Hover/Click
Nov22 220714 1351.50 1365.50 1317.75 1341.00 -8.50 104,813 329,898 -5,627 Hover/Click
Jan23 220714 1356.00 1370.00 1323.75 1347.25 -7.75 13,370 59,828 +1,522 Hover/Click
Mar23 220714 1353.75 1366.00 1321.25 1344.50 -7.50 7,784 55,669 +117 Hover/Click
May23 220714 1350.00 1366.00 1322.00 1344.75 -7.25 4,276 36,231 +549 Hover/Click
Jul23 220714 1352.50 1362.50 1319.00 1341.50 -7.25 2,268 32,955 +274 Hover/Click
Aug23 220714 1317.00 1318.50 1299.00 1318.50 -8.75 25 548 +5 Hover/Click
Sep23 220714 1281.75 1281.75 1274.50 1274.50 -7.00 24 888 +7 Hover/Click
Nov23 220714 1261.25 1272.50 1236.75 1257.00 -6.00 844 14,258 +132 Hover/Click
Jan24 220714 1259.50 1259.50 1259.50 1259.50 -6.00 19 780 +0 Hover/Click
Mar24 220714 1252.00 1252.00 1252.00 1252.00 -5.75 47 138 +8 Hover/Click
May24 220714 1248.00 1248.00 1248.00 1248.00 -6.00 20 952 -1 Hover/Click
Total Volume and Open Interest 170,125 611,751 -6,237  
Soybean Meal(CBOT) Weekly Monthly
Jul22 220714 498.90 500.30 497.30 497.30 +5.80 475 273 -469 Hover/Click
Aug22 220714 437.40 448.10 433.00 438.90 +1.70 22,579 61,474 -4,278 Hover/Click
Sep22 220714 411.80 419.20 404.90 412.40 +0.20 10,565 46,814 -279 Hover/Click
Oct22 220714 401.60 407.80 394.00 401.80 unch 5,946 37,477 -36 Hover/Click
Dec22 220714 402.50 408.60 394.60 402.60 +0.10 34,600 169,084 -1,877 Hover/Click
Jan23 220714 401.00 407.00 393.60 401.50 +0.30 6,842 27,097 +542 Hover/Click
Mar23 220714 398.90 402.50 390.00 397.20 +0.10 3,030 25,840 +474 Hover/Click
May23 220714 393.10 398.80 387.50 394.00 -0.10 913 12,484 +147 Hover/Click
Jul23 220714 394.50 396.70 385.80 392.00 -0.60 581 8,270 -45 Hover/Click
Aug23 220714 383.50 386.00 383.50 386.00 -0.50 137 1,673 -11 Hover/Click
Total Volume and Open Interest 85,950 396,719 -5,797  
Soybean Oil(CBOT) Weekly Monthly
Jul22 220714 59.80 59.80 59.80 59.80 -0.41 9 8 -222 Hover/Click
Aug22 220714 59.27 60.10 56.68 58.14 -0.86 24,105 55,793 -2,066 Hover/Click
Sep22 220714 57.96 58.80 55.32 56.79 -0.90 16,347 39,599 -116 Hover/Click
Oct22 220714 57.20 58.03 54.72 56.05 -0.95 12,713 29,325 -137 Hover/Click
Dec22 220714 56.89 57.84 54.42 55.78 -0.93 50,537 138,971 +1,820 Hover/Click
Jan23 220714 56.53 57.47 54.29 55.63 -0.83 6,671 34,401 +1,260 Hover/Click
Mar23 220714 56.33 57.03 53.97 55.33 -0.66 3,899 29,215 +16 Hover/Click
May23 220714 55.70 56.30 53.92 55.15 -0.51 2,265 18,904 +256 Hover/Click
Jul23 220714 56.32 56.32 53.56 54.86 -0.37 1,785 10,950 -147 Hover/Click
Aug23 220714 54.34 54.61 53.42 54.41 -0.23 104 1,071 -3 Hover/Click
Total Volume and Open Interest 119,461 369,766 +955  
Canola(WCE) Weekly Monthly
Jul22 220714 895.5 895.5 895.5 895.5 +13.7       Hover/Click
Nov22 220714 829.9 849.0 816.0 843.6 +13.7 9,343 81,966 +166 Hover/Click
Jan23 220714 825.9 856.7 823.8 850.9 +13.2 3,379 24,985 +163 Hover/Click
Mar23 220714 833.5 864.3 831.8 858.2 +13.0 880 10,061 +167 Hover/Click
May23 220714 837.2 868.3 837.2 862.9 +12.1 538 6,356 +177 Hover/Click
Total Volume and Open Interest 14,399 129,316 +705  
Corn(CBOT) Weekly Monthly
Jul22 220714 738.25 746.50 694.00 695.00 -45.00 1,320 420 -1,073 Hover/Click
Sep22 220714 602.25 613.00 595.50 605.00 +5.00 137,528 414,419 -5,310 Hover/Click
Dec22 220714 597.25 608.00 589.25 601.00 +5.75 211,587 590,271 +9,918 Hover/Click
Mar23 220714 603.50 614.50 596.25 608.00 +5.75 37,847 123,938 -757 Hover/Click
May23 220714 608.00 617.75 600.00 611.75 +6.00 16,242 58,301 +40 Hover/Click
Jul23 220714 606.00 615.25 598.25 609.50 +5.75 13,653 69,603 +1,073 Hover/Click
Sep23 220714 573.75 582.50 571.50 580.50 +6.75 3,078 12,996 +904 Hover/Click
Dec23 220714 561.75 570.00 557.50 568.75 +8.00 6,448 54,791 +419 Hover/Click
Mar24 220714 572.25 577.25 568.50 576.50 +8.00 557 3,217 +89 Hover/Click
May24 220714 574.75 580.00 574.75 580.00 +8.00 25 717 -10 Hover/Click
Total Volume and Open Interest 428,542 1,333,199 +5,346  
Wheat(CBOT) Weekly Monthly
Jul22 220714 794.25 794.25 794.25 794.25 -4.00 70 85 +4 Hover/Click
Sep22 220714 812.75 829.50 792.00 795.00 -15.75 50,490 139,497 -1,785 Hover/Click
Dec22 220714 830.00 846.75 810.75 813.50 -14.25 27,213 72,073 +2,064 Hover/Click
Mar23 220714 845.50 861.25 827.25 829.75 -13.50 7,817 29,648 +1,364 Hover/Click
May23 220714 854.50 867.00 835.00 837.25 -12.50 2,367 6,700 +259 Hover/Click
Jul23 220714 839.25 850.75 823.25 825.50 -11.00 2,551 25,447 +287 Hover/Click
Total Volume and Open Interest 92,228 288,182 +2,417  
Wheat(KCBT) Weekly Monthly
Jul22 220714 867.25 867.25 867.25 867.25 unch 2 19 -2 Hover/Click
Sep22 220714 863.00 881.75 845.75 848.75 -13.50 18,625 75,722 -864 Hover/Click
Dec22 220714 872.50 889.50 853.75 856.75 -13.50 10,741 45,848 +83 Hover/Click
Mar23 220714 878.25 893.25 859.25 861.75 -13.25 2,605 18,115 +33 Hover/Click
May23 220714 881.00 892.25 860.50 862.75 -12.75 840 4,275 +85 Hover/Click
Jul23 220714 874.75 874.75 843.00 845.75 -13.75 714 6,963 +23 Hover/Click
Sep23 220714 868.50 868.50 834.00 836.00 -14.75 230 1,805 +8 Hover/Click
Total Volume and Open Interest 33,927 153,758 -557  
Wheat(MGE) Weekly Monthly
Jul22 220714 887.00 887.00 887.00 887.00 -2.75       Hover/Click
Sep22 220714 913.50 936.00 907.50 910.50 -3.25 5,696 27,154 -155 Hover/Click
Dec22 220714 929.00 948.00 918.75 922.00 -5.25 2,943 23,002 -36 Hover/Click
Mar23 220714 939.50 956.75 931.25 933.50 -5.50 1,211 6,640 +248 Hover/Click
May23 220714 949.50 952.00 941.00 941.00 -5.75 462 1,453 +157 Hover/Click
Jul23 220714 965.75 965.75 943.00 943.00 -6.00 5 529 +0 Hover/Click
Total Volume and Open Interest 10,331 60,135 +218  
Oats(CBOT) Weekly Monthly
Jul22 220714 654.25 654.25 654.25 654.25 unch       Hover/Click
Sep22 220714 457.75 470.00 452.00 467.00 +5.00 49 946 -19 Hover/Click
Dec22 220714 432.75 448.50 429.00 443.00 +7.00 135 1,235 +23 Hover/Click
Mar23 220714 421.00 432.00 421.00 432.00 +7.00 8 212 +3 Hover/Click
Total Volume and Open Interest 197 2,440 +9  
Rough Rice(CBOT) Weekly Monthly
Jul22 220714 16.14 16.14 16.14 16.14 -0.08 4 5 -2 Hover/Click
Sep22 220714 16.41 16.47 16.33 16.40 -0.02 351 7,627 -11 Hover/Click
Nov22 220714 16.67 16.67 16.58 16.65 -0.01 1 285 -1 Hover/Click
Jan23 220714 16.70 16.81 16.69 16.81 -0.04 0 46 +0 Hover/Click
Total Volume and Open Interest 356 7,990 -14  
Live Cattle(CME) Weekly Monthly
Aug22 220714 136.500 136.535 135.200 135.400 -1.480 32,571 74,654 -7,024 Hover/Click
Oct22 220714 140.880 140.880 139.750 139.935 -1.350 23,054 98,077 +2,779 Hover/Click
Dec22 220714 147.100 147.150 146.200 146.300 -1.350 11,646 50,097 +1,155 Hover/Click
Feb23 220714 151.735 151.750 150.900 151.130 -1.120 6,566 25,716 +535 Hover/Click
Apr23 220714 154.750 154.750 154.000 154.235 -0.895 2,531 15,767 +13 Hover/Click
Jun23 220714 148.985 149.330 148.750 148.985 -0.665 471 4,332 +46 Hover/Click
Total Volume and Open Interest 77,038 270,361 -2,448  
Feeder Cattle(CME) Weekly Monthly
Aug22 220714 179.900 180.350 178.450 178.900 -1.900 11,489 16,771 -1,984 Hover/Click
Sep22 220714 182.185 182.785 181.130 181.630 -1.450 5,432 10,783 +482 Hover/Click
Oct22 220714 184.500 184.700 183.330 183.830 -1.170 3,079 5,188 -161 Hover/Click
Nov22 220714 185.750 185.880 184.650 185.200 -1.235 1,841 3,691 +59 Hover/Click
Jan23 220714 185.850 185.935 184.685 185.380 -1.355 805 2,924 +108 Hover/Click
Mar23 220714 186.800 186.850 185.600 186.235 -1.415 268 702 +12 Hover/Click
Apr23 220714 187.485 188.685 187.485 188.300 -0.900 157 406 +49 Hover/Click
Total Volume and Open Interest 23,174 40,721 -1,371  
Lean Hogs(CME) Weekly Monthly
Jul22 220714 114.630 114.980 114.550 114.930 +0.430 2,222 6,127 -451 Hover/Click
Aug22 220714 110.780 111.050 109.130 109.580 -0.920 19,391 39,988 -3,817 Hover/Click
Oct22 220714 93.780 93.930 92.400 93.350 -0.200 15,624 67,157 +3,330 Hover/Click
Dec22 220714 85.350 85.600 84.430 85.030 -0.350 5,784 42,757 +329 Hover/Click
Feb23 220714 88.450 88.680 87.630 88.150 -0.330 2,761 19,183 +478 Hover/Click
Apr23 220714 91.780 91.800 90.900 91.500 -0.330 1,588 12,152 +278 Hover/Click
May23 220714 94.350 95.100 94.350 94.900 -0.600 54 194 +21  
Jun23 220714 99.750 100.080 99.200 99.830 -0.270 419 4,883 +17 Hover/Click
Total Volume and Open Interest 47,981 194,276 +232  
Class III Milk(CME) Weekly Monthly
Jul22 220714 22.65 22.65 22.59 22.62 -0.10 261 4,678 +30 Hover/Click
Aug22 220714 21.17 21.17 20.13 20.36 -0.59 272 4,819 +66 Hover/Click
Sep22 220714 21.13 21.39 20.14 20.46 -0.51 344 3,993 +83 Hover/Click
Oct22 220714 21.55 21.78 20.67 21.00 -0.40 123 3,295 +53 Hover/Click
Nov22 220714 21.80 21.80 20.56 20.87 -0.48 48 3,111 +28 Hover/Click
Dec22 220714 21.29 21.36 20.31 20.43 -0.42 56 2,957 +3 Hover/Click
Jan23 220714 20.47 20.57 19.78 19.89 -0.21 63 1,525 +46 Hover/Click
Feb23 220714 20.06 20.20 19.51 19.67 -0.10 34 1,120 +19 Hover/Click
Mar23 220714 19.81 20.00 19.40 19.45 -0.08 46 1,158 +24 Hover/Click
Apr23 220714 19.35 19.35 19.35 19.35 -0.05 16 812 +13 Hover/Click
May23 220714 19.50 19.50 19.40 19.40 -0.01 29 798 +26 Hover/Click
Jun23 220714 19.40 19.40 19.40 19.40 unch 15 630 +12 Hover/Click
Jul23 220714 19.20 19.20 19.20 19.20 -0.05 15 426 +12 Hover/Click
Total Volume and Open Interest 1,397 30,246 +484  
Cocoa(ICE) Weekly Monthly
Jul22 220714 2198 2198 2198 2198 -56       Hover/Click
Sep22 220714 2302 2305 2236 2247 -56 14,857 133,821 -913 Hover/Click
Dec22 220714 2337 2345 2280 2289 -52 6,228 79,915 -375 Hover/Click
Mar23 220714 2362 2363 2301 2311 -50 3,030 50,953 +135 Hover/Click
May23 220714 2369 2369 2310 2320 -52 944 21,574 +193 Hover/Click
Jul23 220714 2381 2381 2320 2331 -51 352 7,436 +128 Hover/Click
Sep23 220714 2389 2389 2327 2341 -51 190 5,591 +52 Hover/Click
Total Volume and Open Interest 25,770 307,606 -750  
Coffee "C"(ICE) Weekly Monthly
Jul22 220714 199.20 199.20 199.20 199.20 -12.05 9 59 -8 Hover/Click
Sep22 220714 207.20 207.30 194.95 195.30 -12.05 26,077 99,023 +257 Hover/Click
Dec22 220714 204.95 204.95 192.45 192.75 -11.95 11,730 48,225 +161 Hover/Click
Mar23 220714 202.40 202.40 190.10 190.35 -11.70 4,993 25,999 +984 Hover/Click
May23 220714 201.40 201.40 188.60 188.85 -11.55 1,652 8,155 +315 Hover/Click
Jul23 220714 198.45 198.45 187.60 187.60 -11.40 768 3,159 -48 Hover/Click
Total Volume and Open Interest 46,651 195,810 +1,831  
Orange Juice(ICE) Weekly Monthly
Sep22 220714 151.90 154.35 151.30 151.80 -0.50 1,646 9,001 -150 Hover/Click
Nov22 220714 151.05 152.65 150.80 150.80 -0.25 387 1,164 +90 Hover/Click
Jan23 220714 152.50 153.25 151.45 151.55 -0.75 195 917 +89 Hover/Click
Mar23 220714 153.55 153.85 153.50 153.55 -0.80 73 37 +19 Hover/Click
May23 220714 156.00 156.05 156.00 156.05 -1.05 37 20 +20 Hover/Click
Jul23 220714 156.90 156.90 156.90 156.90 -1.05       Hover/Click
Total Volume and Open Interest 2,338 11,139 +68  
Sugar #11(ICE) Weekly Monthly
Oct22 220714 19.14 19.19 18.82 18.97 -0.17 46,998 322,395 -5,305 Hover/Click
Mar23 220714 19.27 19.29 18.96 19.12 -0.14 17,432 173,406 +3,640 Hover/Click
May23 220714 18.49 18.51 18.21 18.37 -0.12 6,099 71,227 -490 Hover/Click
Jul23 220714 17.98 17.99 17.74 17.87 -0.13 2,503 49,676 +3 Hover/Click
Oct23 220714 17.75 17.75 17.53 17.64 -0.14 968 36,553 +187 Hover/Click
Mar24 220714 17.80 17.80 17.60 17.68 -0.14 756 21,173 +49 Hover/Click
May24 220714 17.04 17.10 16.91 17.02 -0.11 761 5,331 +362 Hover/Click
Jul24 220714 16.64 16.68 16.48 16.62 -0.11 288 8,244 +108 Hover/Click
Total Volume and Open Interest 77,315 701,144 -602  
London Cocoa(LCE) Weekly Monthly
Jul22 220714 1723 1724 1688 1688 -8 378 2,467 -153 Hover/Click
Sep22 220714 1717 1747 1682 1684 -35 7,768 65,498 -134 Hover/Click
Dec22 220714 1767 1793 1735 1736 -31 5,485 79,199 -278 Hover/Click
Mar23 220714 1767 1792 1738 1740 -27 4,536 56,181 +33 Hover/Click
May23 220714 1775 1781 1742 1743 -27 1,096 19,696 +57 Hover/Click
Jul23 220714 1782 1785 1748 1749 -25 898 11,770 -260 Hover/Click
Sep23 220714 1788 1788 1754 1754 -24 492 8,463 -274 Hover/Click
Total Volume and Open Interest 21,069 254,792 -1,033  
London Sugar(LCE) Weekly Monthly
Aug22 220714 588.80 598.50 588.50 595.60 +7.40 7,250 8,422 -3,138 Hover/Click
Oct22 220714 549.00 551.90 546.00 551.10 +2.60 7,645 37,736 +1,177 Hover/Click
Dec22 220714 525.40 527.70 521.70 525.20 +0.40 1,627 14,572 +518 Hover/Click
Mar23 220714 516.00 518.00 511.90 514.50 -1.00 524 9,496 +10 Hover/Click
May23 220714 507.20 507.20 502.50 504.20 -1.60 110 3,904 +45 Hover/Click
Total Volume and Open Interest 17,314 81,113 -1,328  
Cotton(ICE) Weekly Monthly
Oct22 220714 95.19 95.20 91.41 91.41 -4.00 14 127 +7 Hover/Click
Dec22 220714 88.06 88.22 83.71 83.71 -4.00 14,894 105,972 +42 Hover/Click
Mar23 220714 84.00 84.02 79.83 79.85 -3.98 4,959 31,513 +331 Hover/Click
May23 220714 81.50 81.58 77.86 78.17 -3.69 2,452 14,509 +713 Hover/Click
Jul23 220714 79.45 79.45 75.78 76.26 -3.52 1,792 8,819 +46 Hover/Click
Oct23 220714 71.43 71.43 71.43 71.43 -3.47       Hover/Click
Total Volume and Open Interest 25,661 176,374 +1,646  
Lumber(CME) Weekly Monthly
Jul22 220714 640.0 645.7 635.0 640.0 -12.0 33 101 -17  
Sep22 220714 660.6 664.2 634.3 646.0 -37.3 125 1,489 -1  
Nov22 220714 647.6 648.1 621.3 637.0 -33.3 14 368 +2  
Jan23 220714 680.0 680.0 655.5 655.5 -44.7 0 59 +0  
Mar23 220714 687.8 687.8 687.8 687.8 -44.7 0 9 +0  
May23 220714 687.9 687.9 687.9 687.9 -44.7 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 220714 96.57 97.00 90.56 95.78 -0.52 398,552 133,493 -20,032 Hover/Click
Sep22 220714 94.14 94.49 88.23 92.83 -1.00 191,246 228,748 +11,500 Hover/Click
Oct22 220714 91.36 91.97 86.07 90.15 -1.21 77,287 120,589 +5,038 Hover/Click
Nov22 220714 89.18 89.81 84.25 87.96 -1.31 47,157 81,113 -1,668 Hover/Click
Dec22 220714 87.41 88.06 82.77 86.17 -1.37 92,787 200,978 -4,186 Hover/Click
Jan23 220714 85.97 85.98 81.58 84.67 -1.43 19,667 56,223 +1,498 Hover/Click
Feb23 220714 84.69 84.71 80.55 83.43 -1.47 7,879 54,413 +1,910 Hover/Click
Mar23 220714 82.62 83.09 80.00 82.41 -1.49 11,672 53,694 -52 Hover/Click
Apr23 220714 80.82 82.12 78.99 81.54 -1.52 4,382 37,167 +563 Hover/Click
May23 220714 82.50 82.50 79.01 80.78 -1.56 4,457 30,887 +154 Hover/Click
Jun23 220714 81.70 82.00 77.75 80.11 -1.57 38,485 145,978 +2,180 Hover/Click
Jul23 220714 77.66 79.71 77.29 79.49 -1.59 3,480 27,810 +311 Hover/Click
Aug23 220714 78.92 78.92 78.92 78.92 -1.60 3,317 21,793 -940 Hover/Click
Sep23 220714 79.41 79.41 77.15 78.39 -1.60 6,639 23,391 -503 Hover/Click
Oct23 220714 77.89 77.89 77.89 77.89 -1.61 695 22,912 +110 Hover/Click
Nov23 220714 77.44 77.44 77.44 77.44 -1.62 598 18,138 -73 Hover/Click
Total Volume and Open Interest 961,051 1,612,803 -1,497  
e-miNY Crude Oil(NYM)
Aug22 220714 96.375 97.000 90.575 95.775 -0.525 34,844 2,475 -13  
Sep22 220714 93.850 94.475 88.250 92.825 -1.000 1,316 3,118 +179  
Oct22 220714 90.950 91.900 86.550 90.150 -1.200 98 382 -13  
Nov22 220714 89.175 89.525 84.500 87.950 -1.325 34 56 +8  
Dec22 220714 87.150 87.150 83.100 86.175 -1.375 55 305 +8  
Jan23 220714 84.900 85.125 82.400 84.675 -1.425 2 86 -1  
Feb23 220714 83.525 83.525 83.425 83.425 -1.475 0 7 +0  
Mar23 220714 82.000 83.050 80.700 82.400 -1.500 3 15 -1  
Apr23 220714 81.550 81.550 81.550 81.550 -1.500 0 3 +0  
May23 220714 80.775 80.775 80.775 80.775 -1.575 0 1 +0  
Total Volume and Open Interest 36,357 6,531 +171  
NY Harbor ULSD(NYM) Weekly Monthly
Aug22 220714 368.51 371.95 350.06 364.94 -1.65 34,843 56,861 -4,707 Hover/Click
Sep22 220714 360.92 363.54 341.98 356.35 -1.78 31,244 47,763 +1,536 Hover/Click
Oct22 220714 352.34 355.50 335.29 348.70 -1.93 14,706 25,544 +36 Hover/Click
Nov22 220714 343.90 345.97 328.81 341.74 -2.14 10,134 17,147 +38 Hover/Click
Dec22 220714 341.00 342.26 322.91 335.62 -2.15 10,102 33,112 -90 Hover/Click
Jan23 220714 334.22 334.22 318.50 330.01 -2.27 3,124 10,960 +76 Hover/Click
Feb23 220714 319.75 326.05 312.31 323.45 -2.42 2,365 7,021 +257 Hover/Click
Mar23 220714 312.50 318.41 305.61 315.98 -2.77 4,364 12,838 +176 Hover/Click
Apr23 220714 310.00 311.14 299.08 308.59 -3.14 2,418 19,763 +156 Hover/Click
May23 220714 300.53 306.62 298.36 303.68 -3.01 1,185 3,779 +96 Hover/Click
Jun23 220714 300.00 303.16 290.93 299.86 -2.64 1,540 10,864 +178 Hover/Click
Jul23 220714 298.00 299.15 289.01 296.90 -2.49 262 2,058 +30 Hover/Click
Aug23 220714 287.70 296.77 287.70 294.19 -2.48 86 1,145 -1 Hover/Click
Sep23 220714 291.14 291.14 291.14 291.14 -2.36 64 1,293 -1 Hover/Click
Total Volume and Open Interest 116,851 266,330 -2,165  
RBOB Gasoline(NYM) Weekly Monthly
Aug22 220714 325.91 328.34 309.99 318.68 -4.69 45,599 81,620 -1,079 Hover/Click
Sep22 220714 309.63 312.36 293.12 301.72 -6.34 46,498 67,280 +3,215 Hover/Click
Oct22 220714 281.00 283.16 265.42 274.39 -5.46 18,707 36,265 +900 Hover/Click
Nov22 220714 265.61 267.85 250.98 260.31 -5.07 11,406 23,287 +126 Hover/Click
Dec22 220714 256.23 256.50 241.66 251.40 -4.42 8,789 32,923 +667 Hover/Click
Jan23 220714 241.86 247.61 237.48 246.26 -3.82 2,306 11,464 +250 Hover/Click
Feb23 220714 241.36 244.03 233.62 244.03 -3.32 1,337 4,879 +202 Hover/Click
Mar23 220714 238.11 243.69 236.20 243.26 -3.29 1,149 5,696 +276 Hover/Click
Apr23 220714 255.16 259.93 255.16 259.93 -3.33 164 3,619 +33 Hover/Click
May23 220714 258.68 258.68 257.85 257.85 -3.23 118 961 -3 Hover/Click
Total Volume and Open Interest 136,483 277,880 +4,674  
e-miNY RBOB Gasoline(NYM)
Aug22 220714 318.70 318.70 318.68 318.70 -4.67 1 2 +1  
Sep22 220714 301.70 301.72 301.70 301.70 -6.36        
Oct22 220714 274.40 274.40 274.39 274.40 -5.45        
Nov22 220714 260.30 260.31 260.30 260.30 -5.08        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
Aug22 220714 6.622 6.898 6.537 6.600 -0.089 132,046 68,939 -7,421 Hover/Click
Sep22 220714 6.544 6.806 6.461 6.511 -0.078 73,232 144,558 -1,405 Hover/Click
Oct22 220714 6.508 6.792 6.458 6.504 -0.070 42,725 90,353 -344 Hover/Click
Nov22 220714 6.599 6.891 6.559 6.607 -0.070 25,058 64,354 +1,267 Hover/Click
Dec22 220714 6.744 7.000 6.698 6.722 -0.067 13,921 51,600 -14 Hover/Click
Jan23 220714 6.832 7.090 6.780 6.817 -0.066 27,711 70,003 +599 Hover/Click
Feb23 220714 6.538 6.804 6.510 6.546 -0.058 11,031 32,478 +554 Hover/Click
Mar23 220714 5.765 5.940 5.668 5.709 -0.055 11,871 47,914 -558 Hover/Click
Apr23 220714 4.662 4.836 4.632 4.660 -0.042 10,268 65,601 -786 Hover/Click
May23 220714 4.560 4.726 4.529 4.554 -0.038 5,286 55,499 +187 Hover/Click
Jun23 220714 4.653 4.776 4.588 4.612 -0.035 3,816 20,707 +50 Hover/Click
Jul23 220714 4.689 4.822 4.645 4.668 -0.035 2,716 20,047 +38 Hover/Click
Aug23 220714 4.750 4.837 4.664 4.687 -0.035 1,988 17,360 +718 Hover/Click
Sep23 220714 4.718 4.818 4.653 4.675 -0.034 1,272 15,639 -65 Hover/Click
Oct23 220714 4.776 4.874 4.703 4.726 -0.036 3,385 41,063 -28 Hover/Click
Nov23 220714 4.959 5.039 4.902 4.902 -0.037 571 12,245 -47 Hover/Click
Total Volume and Open Interest 370,832 969,204 -7,524  
Brent Crude Oil(ICE) Weekly Monthly
Sep22 220714 99.43 100.39 94.50 99.10 -0.47 275,618 291,795 -21,853 Hover/Click
Oct22 220714 96.06 97.07 91.22 95.31 -0.98 175,537 297,086 +5,980 Hover/Click
Nov22 220714 93.79 94.67 89.06 92.82 -1.15 101,270 184,953 -2,884 Hover/Click
Dec22 220714 92.00 92.79 87.47 90.93 -1.25 128,164 199,499 +3,574 Hover/Click
Jan23 220714 90.48 91.20 86.17 89.36 -1.29 39,585 86,736 +5,120 Hover/Click
Feb23 220714 89.27 89.95 85.17 88.15 -1.31 23,438 65,300 +344 Hover/Click
Mar23 220714 88.45 89.01 84.43 87.23 -1.34 25,259 59,044 +3,474 Hover/Click
Apr23 220714 87.62 88.19 83.87 86.46 -1.36 11,801 29,709 +1,683 Hover/Click
May23 220714 87.02 87.44 83.30 85.83 -1.39 10,295 37,933 +3,232 Hover/Click
Jun23 220714 86.50 87.04 82.83 85.24 -1.43 38,147 115,510 +2,909 Hover/Click
Jul23 220714 84.70 84.70 84.70 84.70 -1.46 2,676 25,543 +1,098 Hover/Click
Aug23 220714 84.19 84.19 84.19 84.19 -1.48 1,446 18,570 +267 Hover/Click
Sep23 220714 84.38 84.38 83.70 83.70 -1.50 3,077 26,120 +419 Hover/Click
Oct23 220714 81.60 83.23 81.60 83.23 -1.52 799 15,660 +180 Hover/Click
Total Volume and Open Interest 885,136 1,805,441 +1,213  
Gas Oil(ICE) Weekly Monthly
Aug22 220714 1093.50 1107.75 1040.25 1067.25 -28.25 57,429 105,818 -1,287 Hover/Click
Sep22 220714 1062.00 1076.50 1010.75 1034.75 -30.00 52,359 80,754 +3,739 Hover/Click
Oct22 220714 1040.25 1053.25 990.00 1013.00 -28.75 22,984 52,609 -313 Hover/Click
Nov22 220714 1015.00 1024.25 963.75 986.75 -27.50 13,931 33,693 +170 Hover/Click
Dec22 220714 977.50 993.75 934.75 957.50 -26.75 23,758 54,312 +317 Hover/Click
Jan23 220714 975.00 975.00 920.00 942.25 -26.25 4,654 30,661 +660 Hover/Click
Feb23 220714 948.50 948.50 900.50 922.50 -27.00 1,608 14,968 +71 Hover/Click
Mar23 220714 928.50 928.50 884.25 904.25 -27.00 3,467 17,750 +314 Hover/Click
Apr23 220714 909.75 909.75 871.50 888.75 -26.50 1,426 10,394 -134 Hover/Click
May23 220714 899.50 901.25 863.50 880.25 -25.75 1,449 7,010 +269 Hover/Click
Total Volume and Open Interest 193,056 477,238 +3,488  
Ethanol(CBOT)
Aug22 220714 2.160 2.160 2.160 2.160 unch        
Sep22 220714 2.160 2.160 2.160 2.160 unch        
Oct22 220714 2.160 2.160 2.160 2.160 unch        
Nov22 220714 2.160 2.160 2.160 2.160 unch        
Dec22 220714 2.160 2.160 2.160 2.160 unch        
Jan23 220714 2.160 2.160 2.160 2.160 unch        
Feb23 220714 2.160 2.160 2.160 2.160 unch        
Mar23 220714 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Aug22 220714 95.99 96.97 90.58 95.78 -0.52 29,405 35,064 -3,189 Hover/Click
Sep22 220714 93.41 94.27 88.33 92.83 -1.00 43,053 74,211 +799 Hover/Click
Oct22 220714 90.91 91.80 86.15 90.15 -1.21 36,021 42,748 +563 Hover/Click
Nov22 220714 88.87 88.87 84.32 87.96 -1.31 21,061 20,811 +338 Hover/Click
Dec22 220714 85.66 86.72 82.83 86.17 -1.37 21,814 111,176 +330 Hover/Click
Jan23 220714 84.06 85.14 81.90 84.67 -1.43 5,210 10,628 +26 Hover/Click
Feb23 220714 82.93 83.98 80.96 83.43 -1.47 2,256 4,074 +142 Hover/Click
Mar23 220714 82.14 82.56 79.89 82.41 -1.49 2,470 11,846 +306 Hover/Click
Apr23 220714 79.37 81.67 79.17 81.54 -1.52 659 4,146 +73 Hover/Click
May23 220714 80.78 80.78 80.78 80.78 -1.56 600 3,542 +38 Hover/Click
Jun23 220714 80.13 80.25 77.90 80.11 -1.57 3,767 32,636 -134 Hover/Click
Jul23 220714 79.49 79.49 79.49 79.49 -1.59 181 2,785 +51 Hover/Click
Aug23 220714 78.92 78.92 78.92 78.92 -1.60 152 1,952 +1 Hover/Click
Sep23 220714 78.39 78.39 78.39 78.39 -1.60 147 5,149 +48 Hover/Click
Oct23 220714 77.89 77.89 77.89 77.89 -1.61 143 2,302 +127 Hover/Click
Nov23 220714 77.44 77.44 77.44 77.44 -1.62 174 4,115 -6 Hover/Click
Total Volume and Open Interest 172,942 451,687 -466  
US Dollar Index(ICE) Weekly Monthly
Sep22 220714 108.070 109.140 108.015 108.408 +0.653 31,342 58,878 -736 Hover/Click
Dec22 220714 107.700 108.785 107.675 108.033 +0.647 76 673 -6 Hover/Click
Mar23 220714 107.640 107.640 107.632 107.632 +0.688 0 13 +0 Hover/Click
Total Volume and Open Interest 31,419 59,565 -741  
Australian Dollar(CME) Weekly Monthly
Sep22 220714 67.63 67.93 66.86 67.62 -0.14 76,067 156,844 +903 Hover/Click
Dec22 220714 67.56 67.92 67.00 67.68 -0.17 166 597 -146 Hover/Click
Mar23 220714 67.50 67.68 67.21 67.68 -0.19 0 35 +0 Hover/Click
Total Volume and Open Interest 76,408 158,263 +737  
British Pound(CME) Weekly Monthly
Sep22 220714 119.10 119.11 117.78 118.48 -0.76 91,735 225,014 +376 Hover/Click
Dec22 220714 119.00 119.21 118.11 118.76 -0.81 138 4,717 +0 Hover/Click
Mar23 220714 118.98 119.03 118.91 119.03 -0.83 3 416 +0 Hover/Click
Total Volume and Open Interest 91,966 231,945 +363  
Canadian Dollar(CME) Weekly Monthly
Sep22 220714 77.06 77.08 75.61 76.28 -0.83 79,356 128,350 +912 Hover/Click
Dec22 220714 76.88 76.88 75.69 76.30 -0.84 334 9,820 -14 Hover/Click
Mar23 220714 76.50 76.50 75.70 76.31 -0.84 2 639 +1 Hover/Click
Jun23 220714 76.37 76.37 75.94 76.33 -0.82 2 86 +0 Hover/Click
Total Volume and Open Interest 79,726 139,297 +902  
Japanese Yen(CME) Weekly Monthly
Sep22 220714 73.13 73.17 72.09 72.36 -0.83 116,453 219,101 -4,583 Hover/Click
Dec22 220714 73.77 73.77 72.80 73.06 -0.84 57 1,514 +1 Hover/Click
Mar23 220714 74.39 74.39 73.77 73.83 -0.85 3 1,013 +2 Hover/Click
Total Volume and Open Interest 117,287 223,539 -4,670  
Swiss Franc(CME) Weekly Monthly
Sep22 220714 102.64 102.68 101.65 102.22 -0.43 23,007 40,872 +636 Hover/Click
Dec22 220714 102.72 103.11 102.72 103.11 -0.45 2 237 +1 Hover/Click
Mar23 220714 103.94 103.94 103.94 103.94 -0.45 0 146 +0 Hover/Click
Total Volume and Open Interest 23,009 41,255 +637  
EuroFX(CME) Weekly Monthly
Sep22 220714 101.07 101.09 100.00 100.77 -0.37 224,018 666,647 +2,117 Hover/Click
Dec22 220714 101.78 101.78 100.76 101.51 -0.40 770 10,107 +95 Hover/Click
Mar23 220714 102.41 102.49 101.68 102.25 -0.40 173 510 -12 Hover/Click
Total Volume and Open Interest 226,310 682,031 +2,227  
Mexican Peso(CME) Weekly Monthly
Sep22 220714 475.63 476.25 469.13 474.25 -3.13 69,376 195,106 -412 Hover/Click
Dec22 220714 466.25 466.25 466.25 466.25 -3.25 0 500 +0 Hover/Click
Total Volume and Open Interest 69,383 195,611 -419  
Brazilian Real(CME) Weekly Monthly
Aug22 220714 183.95 184.15 181.15 183.05 -1.80 6,268 38,394 +248  
Sep22 220714 181.55 181.80 179.10 181.45 -1.80 652 2,624 +242 Hover/Click
Oct22 220714 181.55 181.55 178.85 179.95 -1.90 15 16 +0  
Nov22 220714 178.70 178.70 178.70 178.70 -1.70        
Total Volume and Open Interest 6,935 41,034 +490  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220714 139~220 140~070 138~170 139~180 -0~250 274,349 1,174,595 +5,985 Hover/Click
Dec22 220714 138~190 139~020 138~090 139~020 -0~240 13 48 +12 Hover/Click
Mar23 220714 139~020 139~020 139~020 139~020 -0~240       Hover/Click
Total Volume and Open Interest 274,362 1,174,643 +5,997  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220714 118~250 118~300 117~285 118~160 -0~135 1,473,376 3,459,569 -42,545 Hover/Click
Dec22 220714 118~145 118~160 117~265 118~135 -0~110 69 192 +26 Hover/Click
Mar23 220714 118~135 118~135 118~135 118~135 -0~110       Hover/Click
Total Volume and Open Interest 1,473,445 3,459,761 -42,519  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220714 112~040 112~070 111~172 111~316 -0~062 898,224 3,968,033 -22,774 Hover/Click
Dec22 220714 111~296 111~296 111~296 111~296 -0~062       Hover/Click
Mar23 220714 111~296 111~296 111~296 111~296 -0~062 0 1 +0 Hover/Click
Total Volume and Open Interest 898,224 3,968,034 -22,774  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220714 104~216 104~240 104~145 104~217 -0~005 479,701 2,064,383 -18,463 Hover/Click
Dec22 220714 104~207 104~207 104~207 104~207 -0~005       Hover/Click
Mar23 220714 104~207 104~207 104~207 104~207 -0~005       Hover/Click
Total Volume and Open Interest 479,701 2,064,383 -18,463  
Eurodollars(CME) Weekly Monthly
Sep22 220714 96.365 96.510 96.305 96.470 +0.085 91,863 1,021,591 -1,772  
Dec22 220714 96.005 96.095 95.905 96.060 +0.040 137,469 1,560,091 +11,828  
Mar23 220714 96.250 96.280 96.090 96.225 -0.045 132,631 1,077,427 +4,224  
Jun23 220714 96.480 96.505 96.295 96.425 -0.070 92,071 760,520 +4,421  
Sep23 220714 96.685 96.700 96.515 96.645 -0.050 66,125 807,835 -2,649  
Dec23 220714 96.855 96.875 96.695 96.810 -0.050 112,438 1,089,887 -17,832  
Mar24 220714 97.005 97.015 96.840 96.945 -0.055 49,317 436,729 +670  
Jun24 220714 97.120 97.135 96.960 97.065 -0.055 39,536 422,940 +2,901  
Sep24 220714 97.195 97.215 97.040 97.140 -0.055 46,694 415,879 -268  
Dec24 220714 97.240 97.255 97.090 97.185 -0.045 90,300 712,730 -10,627  
Mar25 220714 97.265 97.280 97.115 97.210 -0.045 33,852 235,361 -2,086  
Jun25 220714 97.260 97.280 97.130 97.210 -0.050 26,491 150,248 -928  
Sep25 220714 97.245 97.255 97.120 97.190 -0.050 30,259 138,989 +5,174  
Dec25 220714 97.210 97.225 97.095 97.160 -0.050 26,782 136,126 -1,579  
Mar26 220714 97.180 97.195 97.070 97.135 -0.050 12,427 70,935 +60  
Jun26 220714 97.150 97.170 97.045 97.105 -0.050 17,591 71,042 +1,900  
Sep26 220714 97.120 97.150 97.025 97.080 -0.055 11,253 96,091 -196  
Dec26 220714 97.085 97.110 96.990 97.040 -0.055 15,869 72,047 -1,485  
Total Volume and Open Interest 1,086,208 9,649,037 -8,459  
Ultra T-Bond(CBOT)
Sep22 220714 154~14 155~20 153~01 154~24 -1~02 128,743 1,289,636 +4,942  
Dec22 220714 154~18 154~18 154~18 154~18 -1~02        
Mar23 220714 154~18 154~18 154~18 154~18 -1~02        
Total Volume and Open Interest 128,743 1,289,636 +4,942  
Ultra 10-Yr T-Note(CBOT)
Sep22 220714 127~315 128~080 126~305 127~230 -0~190 253,367 1,183,494 -469  
Dec22 220714 127~215 127~215 127~215 127~215 -0~190 0 1 +0  
Mar23 220714 127~215 127~215 127~215 127~215 -0~190        
Total Volume and Open Interest 253,367 1,183,495 -469  
30 Day Federal Funds(CBOT)
Jul22 220714 98.298 98.310 98.287 98.308 +0.010 24,784 370,924 +7,059  
Aug22 220714 97.505 97.600 97.465 97.585 +0.085 56,590 271,940 +6,240  
Sep22 220714 97.280 97.400 97.240 97.375 +0.090 19,462 132,430 -2,153  
Oct22 220714 96.780 96.910 96.705 96.880 +0.095 47,007 195,346 +8,500  
Nov22 220714 96.470 96.610 96.415 96.565 +0.080 34,663 186,940 +6,037  
Dec22 220714 96.380 96.515 96.320 96.475 +0.080 7,611 75,545 +693  
Total Volume and Open Interest 277,530 1,627,114 +33,914  
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 220714 173.44 174.18 171.00 172.90 +0.04 72,304 223,337 +5,712  
Dec22 220714 171.36 171.36 171.36 171.36 +0.04        
Mar23 220714 169.88 169.88 169.88 169.88 +0.04        
Total Volume and Open Interest 72,304 223,337 +5,712  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220714 152.98 153.01 151.21 152.17 -0.45 808,504 1,450,742 +104,998 Hover/Click
Dec22 220714 149.30 149.65 149.30 149.65 -0.45 11 168 +7 Hover/Click
Mar23 220714 150.15 150.15 150.15 150.15 -0.45       Hover/Click
Total Volume and Open Interest 808,515 1,450,910 +105,005  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220714 125.88 125.96 124.92 125.58 -0.20 435,344 1,686,188 -24,825 Hover/Click
Dec22 220714 124.98 124.98 124.98 124.98 -0.20 0 2 +0 Hover/Click
Mar23 220714 123.27 123.27 123.27 123.27 -0.20       Hover/Click
Total Volume and Open Interest 435,344 1,686,190 -24,825  
Euro-Schatz(EUREX)
Sep22 220714 109.61 109.68 109.27 109.53 -0.10 458,695 2,251,993 +73,404  
Dec22 220714 109.21 109.21 109.21 109.21 -0.11 0 11 +0  
Mar23 220714 109.08 109.08 109.08 109.08 -0.11        
Total Volume and Open Interest 458,695 2,252,004 +73,404  
3-Mth Euribor(EUREX)
Sep22 220714 99.220 99.220 99.220 99.220 -0.110 0 1,287 +0  
Dec22 220714 98.695 98.695 98.695 98.695 -0.125 0 193 +0  
Mar23 220714 98.525 98.525 98.525 98.525 -0.120 0 200 +0  
Total Volume and Open Interest 20 3,197 +20  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220714 115~31 116~02 115~03 115~20 -0~10 250,324 597,802 -8,484 Hover/Click
Dec22 220714 114~28 114~28 114~28 114~28 -0~10 0 68 +0 Hover/Click
Total Volume and Open Interest 250,324 597,870 -8,484  
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 220714 99.235 99.270 99.165 99.220 -0.100 91,166 531,428 -30  
Dec22 220714 98.750 98.775 98.610 98.700 -0.110 133,479 757,955 +983  
Mar23 220714 98.585 98.610 98.395 98.530 -0.100 105,852 666,236 -4,439  
Total Volume and Open Interest 943,180 4,732,620 +17,593  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220714 97.30 97.31 96.92 96.97 -0.33 9,662 183,969 +2,203  
Dec22 220714 96.56 96.58 96.24 96.32 -0.25 11,719 198,989 +4,818  
Mar23 220714 96.29 96.31 96.10 96.20 -0.10 11,607 120,451 +2,005  
Jun23 220714 96.32 96.34 96.18 96.28 -0.05 9,824 110,758 +13  
Sep23 220714 96.38 96.40 96.25 96.37 -0.02 6,216 119,900 +2,276  
Dec23 220714 96.44 96.48 96.34 96.45 unch 4,442 67,839 +1,413  
Mar24 220714 96.47 96.51 96.36 96.50 +0.02 3,369 57,708 +836  
Jun24 220714 96.49 96.53 96.40 96.52 +0.01 2,545 33,296 +638  
Sep24 220714 96.51 96.54 96.51 96.54 +0.01 0 765 -12  
Dec24 220714 96.53 96.53 96.53 96.53 +0.01 20 119 +8  
Total Volume and Open Interest 59,404 894,033 +14,198  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220714 96.57 96.59 96.46 96.55 -0.02 110,003 982,215 +5,370  
Dec22 220714 96.55 96.55 96.55 96.55 -0.02        
Total Volume and Open Interest 110,003 982,215 +5,370  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220714 96.93 96.96 96.75 96.83 -0.11 89,743 777,768 +5,995  
Dec22 220714 96.83 96.83 96.83 96.83 -0.11        
Total Volume and Open Interest 89,743 777,768 +5,995  
Gold(CMX) Weekly Monthly
Aug22 220714 1733.6 1734.8 1695.0 1705.8 -29.7 255,170 305,700 -21,180 Hover/Click
Oct22 220714 1741.2 1741.2 1703.8 1714.5 -29.5 5,708 17,451 +408 Hover/Click
Dec22 220714 1754.1 1754.1 1714.5 1725.4 -29.6 124,807 198,793 +45,144 Hover/Click
Feb23 220714 1766.2 1766.2 1732.9 1737.5 -29.5 1,502 7,378 -237 Hover/Click
Apr23 220714 1757.4 1757.4 1741.6 1749.9 -29.3 1,084 5,492 +270 Hover/Click
Jun23 220714 1788.7 1788.7 1757.4 1761.7 -29.0 210 3,105 +176 Hover/Click
Aug23 220714 1783.0 1783.0 1770.7 1772.6 -29.0 228 358 +200 Hover/Click
Oct23 220714 1783.0 1783.0 1783.0 1783.0 -29.0 1 45 +0 Hover/Click
Dec23 220714 1800.8 1800.8 1786.7 1793.1 -29.0 0 586 +0 Hover/Click
Feb24 220714 1796.9 1796.9 1796.9 1796.9 -29.0       Hover/Click
Apr24 220714 1805.9 1805.9 1805.9 1805.9 -29.0       Hover/Click
Jun24 220714 1814.8 1814.8 1814.8 1814.8 -29.0 0 5 +0 Hover/Click
Total Volume and Open Interest 389,319 542,493 +25,247  
Silver(CMX) Weekly Monthly
Jul22 220714 1910.0 1910.0 1800.0 1816.9 -96.9 214 323 +22 Hover/Click
Sep22 220714 1918.0 1918.0 1801.0 1822.5 -96.9 53,267 116,684 -29 Hover/Click
Dec22 220714 1927.5 1928.0 1817.5 1838.6 -97.1 3,139 20,868 +448 Hover/Click
Mar23 220714 1900.0 1900.5 1842.5 1855.3 -97.7 363 2,511 -95 Hover/Click
May23 220714 1866.2 1866.2 1866.2 1866.2 -97.6 16 158 +0 Hover/Click
Jul23 220714 1864.0 1879.3 1864.0 1879.3 -97.6 5 128 -1 Hover/Click
Sep23 220714 1892.2 1892.2 1892.2 1892.2 -97.6 5 9 +0 Hover/Click
Total Volume and Open Interest 57,232 142,259 +376  
Platinum(NYMEX) Weekly Monthly
Jul22 220714 830.6 830.6 830.6 830.6 -19.3 13 17 -30 Hover/Click
Oct22 220714 835.4 836.1 806.7 817.3 -20.5 17,204 72,757 +3,011 Hover/Click
Jan23 220714 832.6 834.7 808.4 818.6 -20.7 942 2,518 +540 Hover/Click
Apr23 220714 838.0 838.0 814.0 823.3 -20.8 11 64 +6 Hover/Click
Total Volume and Open Interest 18,191 75,615 +3,530  
Palladium(NYMEX) Weekly Monthly
Sep22 220714 1968.00 1978.00 1866.50 1898.10 -73.30 1,936 6,307 -341 Hover/Click
Dec22 220714 1900.00 1917.50 1883.00 1908.50 -72.40 94 163 +47 Hover/Click
Mar23 220714 1913.10 1913.10 1913.10 1913.10 -72.40 0 4 +0 Hover/Click
Total Volume and Open Interest 2,030 6,474 -294  
Copper(CMX) Weekly Monthly
Jul22 220714 326.90 327.75 318.70 321.05 -11.50 525 1,748 -252 Hover/Click
Sep22 220714 331.05 333.00 317.45 321.15 -11.10 61,615 108,437 -205 Hover/Click
Dec22 220714 331.05 332.85 317.75 321.25 -11.10 8,772 37,367 +72 Hover/Click
Mar23 220714 331.70 332.00 318.85 321.30 -11.30 2,468 13,865 +551 Hover/Click
May23 220714 327.80 327.80 320.00 321.20 -11.65 398 1,607 +48 Hover/Click
Total Volume and Open Interest 74,615 172,037 +173  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220714 30700 30774 30109 30604 -154 148,977 66,971 -6 Hover/Click
Dec22 220714 30793 30821 30217 30703 -146 83 283 +10 Hover/Click
Mar23 220714 30843 30843 30843 30843 -148       Hover/Click
Jun23 220714 30921 30921 30921 30921 -148       Hover/Click
Total Volume and Open Interest 149,060 67,254 +4  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220714 3795.75 3806.25 3723.75 3793.25 -11.25 1,640,864 2,284,116 +9,380 Hover/Click
Dec22 220714 3810.00 3822.50 3741.75 3810.25 -12.25 1,283 27,588 +203 Hover/Click
Mar23 220714 3800.00 3838.00 3788.50 3833.25 -13.25 62 2,827 +58 Hover/Click
Jun23 220714 3855.50 3855.50 3855.50 3855.50 -9.50 25 784 +25 Hover/Click
Total Volume and Open Interest 1,642,234 2,317,580 +9,666  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220714 11729.50 11835.00 11511.25 11797.50 +35.25 607,949 252,046 -698 Hover/Click
Dec22 220714 11764.50 11907.75 11592.75 11872.00 +33.25 440 2,166 +23 Hover/Click
Mar23 220714 11967.00 11967.00 11950.00 11967.00 +33.25 18 47 -1 Hover/Click
Total Volume and Open Interest 608,407 254,260 -676  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220714 2275.70 2279.90 2227.70 2260.20 -23.40 12,196 56,762 -632 Hover/Click
Dec22 220714 2267.60 2267.60 2267.60 2267.60 -25.50 0 1 +0 Hover/Click
Mar23 220714 2272.00 2272.00 2272.00 2272.00 -25.50       Hover/Click
Total Volume and Open Interest 12,196 56,763 -632  
Volatility Index(CBOE)
Jul22 220714 27.25 28.65 26.83 26.87 +0.01 54,168 63,760 -7,238  
Aug22 220714 28.15 29.15 27.85 27.95 +0.07 48,491 111,998 +6,984  
Sep22 220714 28.92 29.70 28.75 28.86 +0.18 21,187 35,675 -139  
Oct22 220714 29.45 30.17 29.35 29.45 +0.23 7,880 22,491 +600  
Total Volume and Open Interest 143,638 281,586 +1,272  
S & P 600(CME)
Sep22 220714 1115.80 1115.80 1115.80 1115.80 -10.50        
Dec22 220714 1118.60 1118.60 1118.60 1118.60 -10.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220714 1722.50 1727.40 1682.30 1709.40 -18.00 171,411 584,564 -4,536 Hover/Click
Dec22 220714 1733.20 1733.20 1693.80 1716.10 -18.30 61 3,404 -2 Hover/Click
Mar23 220714 1718.40 1718.40 1718.40 1718.40 -19.50 0 2 +0 Hover/Click
Total Volume and Open Interest 171,472 587,970 -4,538  
Nikkei 225(CME)
Sep22 220714 26500 26790 26330 26740 +215 4,107 13,051 -856  
Dec22 220714 26555 26555 26555 26555 +210 0 2 +0  
Total Volume and Open Interest 4,107 13,053 -856  
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 220714 26360 26700 26285 26700 +260 570,994 380,889 +15,197  
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 220714 26360 26710 26290 26700 +260 45,405 214,089 -2,008  
Dec22 220714 26150 26470 26080 26470 +260 131 32,348 +46  
Mar23 220714 26100 26400 26100 26400 +260 2 5,771 +452  
Total Volume and Open Interest 45,538 298,665 -460  
Nikkei 225(CME) Yen
Sep22 220714 26465 26755 26290 26700 +215 26,870 61,820 +964  
Dec22 220714 26475 26475 26475 26475 +215 0 18 +0  
Mar23 220714 26385 26385 26385 26385 +205        
Total Volume and Open Interest 26,870 61,838 +964  
Nikkei 225(CME) e-Mini Yen
Sep22 220714 26700 26700 26700 26700 +210        
Dec22 220714 26480 26480 26475 26480 +220        
Mar23 220714 26390 26390 26385 26390 +210        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul22 220714 6002.0 6008.5 5873.0 5915.0 -85.0 205,823 223,625 -8,172  
Aug22 220714 6005.5 6008.0 5869.5 5911.0 -84.5 144,481 63,337 +62,110  
Sep22 220714 5926.5 5945.5 5886.5 5910.0 -85.5 4,551 5,631 -33  
Dec22 220714 5976.5 5976.5 5899.0 5899.0 -82.0 0 14,526 +0  
Mar23 220714 5904.0 5904.0 5904.0 5904.0 -78.0        
Jun23 220714 5794.0 5794.0 5794.0 5794.0 -71.0        
Total Volume and Open Interest 354,855 307,122 +53,905  
Hang Seng Index(HKFE) Weekly Monthly
Jul22 220714 20855 20950 20543 20714 -111 122,902 126,720 -509  
Aug22 220714 20830 20880 20511 20672 -110 872 2,583 +135  
Sep22 220714 20772 20804 20452 20616 -112 291 12,769 +43  
Total Volume and Open Interest 124,826 152,832 -349  
DAX(EUREX) Weekly Monthly
Sep22 220714 12710.0 12797.0 12418.0 12509.0 -231.0 61,169 94,639 +1,924  
Dec22 220714 12731.0 12777.0 12494.0 12521.0 -227.0 23 80 +5  
Mar23 220714 12574.0 12574.0 12560.0 12560.0 -221.0 0 3 -1  
Total Volume and Open Interest 61,192 94,722 +1,928  
Mini-DAX(EUREX)
Sep22 220714 12713.0 12795.0 12418.0 12509.0 -231.0 42,941 13,129 +1,228  
Dec22 220714 12690.0 12690.0 12455.0 12521.0 -227.0 50 73 +0  
Mar23 220714 12560.0 12560.0 12560.0 12560.0 -221.0 1 2 +0  
Total Volume and Open Interest 42,992 13,204 +1,228  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220714 3432 3462 3362 3390 -56 826,795 4,533,889 +17,739  
Dec22 220714 3412 3412 3360 3382 -55 349 181,312 +62  
Mar23 220714 3380 3380 3380 3380 -54 0 6,007 +0  
Total Volume and Open Interest 827,144 4,731,647 +17,801  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220714 10904 10907 10744 10790 -112 25,472 163,279 +1,427  
Dec22 220714 10810 10810 10772 10785 -113 2 380 +1  
Mar23 220714 10695 10695 10695 10695 -109        
Total Volume and Open Interest 25,474 163,659 +1,428  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220714 7097.00 7137.00 6955.50 7005.00 -117.50 75,338 587,777 +364  
Dec22 220714 7035.50 7035.50 7011.00 7011.00 -110.50 0 2,401 +0  
Mar23 220714 7002.50 7002.50 7002.50 7002.50 -108.00        
Total Volume and Open Interest 75,338 590,178 +364  
SPI 200(SFE) Weekly Monthly
Sep22 220714 6521.0 6560.0 6451.0 6541.0 +22.0 42,261 257,815 +711  
Dec22 220714 6542.0 6542.0 6542.0 6542.0 +22.0 0 405 +0  
Mar23 220714 6475.0 6475.0 6475.0 6475.0 +22.0        
Total Volume and Open Interest 42,261 258,495 +711  
FTSE MIB(ISE)
Sep22 220714 21050.00 21080.00 20030.00 20467.00 -735.00 16,323 81,614 +391  
Dec22 220714 20005.00 20800.00 20005.00 20317.00 -720.00 20 653 +15  
Mar23 220714 20197.00 20197.00 20197.00 20197.00 -720.00        
Total Volume and Open Interest 16,343 82,267 +406  
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 220714 661.30 665.90 661.30 665.75 -4.10 352 898 -460  
Aug22 220714 647.20 650.10 634.40 650.10 -6.00 406 1,061 +352  
Sep22 220714 652.60 652.60 652.60 652.60 -1.00        
Total Volume and Open Interest 758 1,959 -108  
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!!!