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 Fri July 15, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug22 220715 1477.50 1490.00 1456.25 1466.00 -5.75 20,230 56,082 -700 Hover/Click
Sep22 220715 1367.25 1377.00 1349.50 1359.50 -0.25 9,291 22,168 +422 Hover/Click
Nov22 220715 1348.75 1358.50 1330.50 1342.25 +1.25 88,645 326,982 -2,916 Hover/Click
Jan23 220715 1356.25 1364.75 1337.00 1348.75 +1.50 11,100 59,804 -24 Hover/Click
Mar23 220715 1353.75 1361.25 1334.75 1346.00 +1.50 7,243 55,751 +82 Hover/Click
May23 220715 1352.00 1361.00 1335.25 1345.25 +0.50 4,782 36,224 -7 Hover/Click
Jul23 220715 1345.50 1357.25 1332.75 1341.75 +0.25 2,374 33,279 +324 Hover/Click
Aug23 220715 1323.75 1325.75 1317.50 1318.25 -0.25 45 550 +2 Hover/Click
Sep23 220715 1275.00 1282.00 1267.75 1274.00 -0.50 62 900 +12 Hover/Click
Nov23 220715 1264.00 1269.75 1248.50 1255.25 -1.75 788 14,336 +78 Hover/Click
Jan24 220715 1258.00 1263.50 1253.25 1258.00 -1.50 30 780 +0 Hover/Click
Mar24 220715 1250.00 1255.00 1246.00 1250.00 -2.00 36 154 +16 Hover/Click
May24 220715 1245.75 1249.75 1242.25 1245.75 -2.25 17 953 +1 Hover/Click
Jul24 220715 1243.75 1246.75 1240.25 1243.75 -2.75 13 108 +0 Hover/Click
Total Volume and Open Interest 144,772 608,964 -2,787  
Soybean Meal(CBOT) Weekly Monthly
Aug22 220715 440.00 443.30 428.20 431.00 -7.90 22,459 58,863 -2,611 Hover/Click
Sep22 220715 412.80 415.80 401.40 404.20 -8.20 13,186 47,940 +1,126 Hover/Click
Oct22 220715 402.70 404.60 388.40 391.50 -10.30 7,518 37,528 +51 Hover/Click
Dec22 220715 403.80 405.30 388.40 391.60 -11.00 41,692 171,038 +1,954 Hover/Click
Jan23 220715 401.70 404.10 387.40 390.50 -11.00 7,789 27,773 +676 Hover/Click
Mar23 220715 398.30 399.80 383.80 386.90 -10.30 4,796 26,258 +418 Hover/Click
May23 220715 393.80 396.60 381.20 383.90 -10.10 2,070 12,839 +355 Hover/Click
Jul23 220715 391.10 394.50 379.50 382.10 -9.90 1,148 8,235 -35 Hover/Click
Aug23 220715 375.70 387.60 374.20 376.20 -9.80 147 1,694 +21 Hover/Click
Sep23 220715 367.90 378.70 367.30 368.50 -9.80 89 1,496 +3 Hover/Click
Total Volume and Open Interest 101,286 398,415 +1,696  
Soybean Oil(CBOT) Weekly Monthly
Aug22 220715 58.32 60.40 57.65 60.08 +1.94 22,269 55,192 -601 Hover/Click
Sep22 220715 56.99 59.49 56.30 59.12 +2.33 16,795 41,078 +1,479 Hover/Click
Oct22 220715 56.58 58.80 55.56 58.50 +2.45 9,970 29,677 +352 Hover/Click
Dec22 220715 56.03 58.58 55.30 58.23 +2.45 53,604 137,802 -1,169 Hover/Click
Jan23 220715 56.31 58.38 55.16 58.02 +2.39 10,247 34,341 -60 Hover/Click
Mar23 220715 55.72 57.96 54.87 57.68 +2.35 7,269 29,435 +220 Hover/Click
May23 220715 55.71 57.72 54.79 57.44 +2.29 4,942 19,159 +255 Hover/Click
Jul23 220715 55.37 57.40 54.40 57.09 +2.23 4,450 11,551 +601 Hover/Click
Aug23 220715 55.08 56.91 53.98 56.61 +2.20 942 1,216 +145 Hover/Click
Sep23 220715 54.77 56.53 53.64 56.27 +2.23 847 1,299 -35 Hover/Click
Total Volume and Open Interest 134,623 371,675 +1,909  
Canola(WCE) Weekly Monthly
Nov22 220715 844.1 854.4 831.7 843.4 -0.2 13,036 82,526 +560 Hover/Click
Jan23 220715 851.3 860.7 839.9 850.2 -0.7 3,998 24,856 -129 Hover/Click
Mar23 220715 858.1 866.9 847.0 856.9 -1.3 1,805 10,214 +153 Hover/Click
May23 220715 862.5 871.0 851.2 860.9 -2.0 1,046 6,228 -128 Hover/Click
Jul23 220715 865.2 872.2 854.0 862.6 -3.1 149 2,815 +87 Hover/Click
Total Volume and Open Interest 20,114 129,841 +525  
Corn(CBOT) Weekly Monthly
Sep22 220715 606.75 612.00 596.00 604.25 -0.75 103,687 406,728 -7,691 Hover/Click
Dec22 220715 603.00 609.50 595.00 603.75 +2.75 156,627 584,495 -5,776 Hover/Click
Mar23 220715 609.50 616.25 601.50 610.00 +2.00 31,506 125,017 +1,079 Hover/Click
May23 220715 613.50 620.00 605.25 613.25 +1.50 13,789 59,054 +753 Hover/Click
Jul23 220715 611.50 618.00 604.00 611.00 +1.50 11,757 69,985 +382 Hover/Click
Sep23 220715 584.00 587.50 574.25 580.25 -0.25 2,073 13,625 +629 Hover/Click
Dec23 220715 569.25 575.25 561.50 567.25 -1.50 4,650 55,926 +1,135 Hover/Click
Mar24 220715 579.25 582.75 569.50 575.00 -1.50 262 3,276 +59 Hover/Click
May24 220715 578.00 584.25 573.75 578.50 -1.50 80 762 +45 Hover/Click
Jul24 220715 585.00 585.00 572.50 577.50 -1.75 2 648 -1 Hover/Click
Total Volume and Open Interest 325,167 1,323,469 -9,730  
Wheat(CBOT) Weekly Monthly
Sep22 220715 798.00 804.75 765.75 776.75 -18.25 49,075 139,123 -374 Hover/Click
Dec22 220715 816.75 823.00 784.00 794.00 -19.50 24,148 72,893 +820 Hover/Click
Mar23 220715 831.25 839.25 800.25 810.25 -19.50 13,972 31,815 +2,167 Hover/Click
May23 220715 839.00 846.00 809.75 818.50 -18.75 2,043 6,783 +83 Hover/Click
Jul23 220715 825.50 834.75 803.50 810.00 -15.50 1,657 25,419 -28 Hover/Click
Sep23 220715 819.00 828.00 800.25 806.25 -12.75 442 3,299 +26 Hover/Click
Total Volume and Open Interest 91,933 290,815 +2,633  
Wheat(KCBT) Weekly Monthly
Sep22 220715 848.75 854.25 820.00 837.50 -11.25 19,412 75,699 -23 Hover/Click
Dec22 220715 857.00 862.25 828.25 845.25 -11.50 10,572 46,166 +318 Hover/Click
Mar23 220715 862.75 866.75 834.00 851.25 -10.50 3,857 18,740 +625 Hover/Click
May23 220715 860.25 867.50 836.75 853.00 -9.75 1,399 4,426 +151 Hover/Click
Jul23 220715 847.00 850.00 828.50 842.75 -3.00 1,008 6,928 -35 Hover/Click
Sep23 220715 830.50 845.50 825.00 838.00 +2.00 41 1,810 +5 Hover/Click
Dec23 220715 835.50 840.50 823.75 837.25 +4.75 12 752 +2 Hover/Click
Total Volume and Open Interest 36,315 154,783 +1,025  
Wheat(MGE) Weekly Monthly
Sep22 220715 910.50 915.75 891.50 906.75 -3.75 3,343 27,079 -75 Hover/Click
Dec22 220715 924.50 925.75 904.25 919.75 -2.25 2,738 23,116 +114 Hover/Click
Mar23 220715 939.75 939.75 918.00 933.50 unch 510 6,695 +55 Hover/Click
May23 220715 947.50 947.50 927.75 942.50 +1.50 214 1,498 +45 Hover/Click
Jul23 220715 940.00 946.25 940.00 946.00 +3.00 91 531 +2 Hover/Click
Sep23 220715 913.00 913.25 905.00 913.25 +5.25 81 1,075 -30 Hover/Click
Total Volume and Open Interest 6,980 60,246 +111  
Oats(CBOT) Weekly Monthly
Sep22 220715 474.00 476.00 463.00 464.75 -2.25 67 943 -3 Hover/Click
Dec22 220715 444.75 462.25 438.25 443.75 +0.75 166 1,268 +33 Hover/Click
Mar23 220715 433.00 433.00 433.00 433.00 +1.00 1 212 +0 Hover/Click
May23 220715 427.75 427.75 427.75 427.75 +1.00 3 16 +0 Hover/Click
Total Volume and Open Interest 234 2,470 +30  
Rough Rice(CBOT) Weekly Monthly
Jul22 220714 16.14 16.14 16.14 16.14 -0.08 4 5 -2 Hover/Click
Sep22 220715 16.40 16.60 16.36 16.52 +0.13 115 7,633 +6 Hover/Click
Nov22 220715 16.83 16.83 16.77 16.77 +0.13 1 285 +0 Hover/Click
Jan23 220715 16.92 16.92 16.92 16.92 +0.12 0 46 +0 Hover/Click
Total Volume and Open Interest 120 7,998 +8  
Live Cattle(CME) Weekly Monthly
Aug22 220715 135.380 135.380 134.650 134.935 -0.465 33,542 64,573 -10,081 Hover/Click
Oct22 220715 139.830 140.130 139.300 139.550 -0.385 29,705 102,433 +4,356 Hover/Click
Dec22 220715 146.185 146.250 145.235 145.435 -0.865 14,964 53,962 +3,865 Hover/Click
Feb23 220715 151.035 151.185 150.130 150.435 -0.695 8,008 26,397 +681 Hover/Click
Apr23 220715 154.035 154.235 153.250 153.580 -0.655 2,652 15,926 +159 Hover/Click
Jun23 220715 148.630 148.935 148.185 148.485 -0.500 731 4,427 +95 Hover/Click
Total Volume and Open Interest 89,723 269,488 -873  
Feeder Cattle(CME) Weekly Monthly
Aug22 220715 178.850 179.035 176.080 176.350 -2.550 8,960 15,064 -1,707 Hover/Click
Sep22 220715 181.785 181.785 179.380 179.685 -1.945 6,025 10,758 -25 Hover/Click
Oct22 220715 183.830 183.830 182.035 182.450 -1.380 3,297 5,298 +110 Hover/Click
Nov22 220715 185.185 185.185 183.750 184.235 -0.965 1,661 3,755 +64 Hover/Click
Jan23 220715 185.050 185.080 183.950 184.535 -0.845 776 3,062 +138 Hover/Click
Mar23 220715 185.685 185.880 184.950 185.650 -0.585 192 746 +44 Hover/Click
Apr23 220715 187.000 187.550 187.000 187.550 -0.750 112 463 +57 Hover/Click
Total Volume and Open Interest 21,127 39,477 -1,244  
Lean Hogs(CME) Weekly Monthly
Aug22 220715 109.300 110.500 108.500 109.830 +0.250 23,643 36,202 -3,786 Hover/Click
Oct22 220715 92.230 94.050 92.130 92.600 -0.750 17,173 70,684 +3,527 Hover/Click
Dec22 220715 84.500 85.430 83.880 84.050 -0.980 6,485 43,377 +620 Hover/Click
Feb23 220715 87.750 88.600 87.150 87.350 -0.800 3,323 19,360 +177 Hover/Click
Apr23 220715 91.250 91.900 90.530 90.750 -0.750 1,887 12,452 +300 Hover/Click
May23 220715 94.350 95.030 94.350 94.350 -0.550 58 233 +39  
Jun23 220715 99.700 100.130 98.930 99.100 -0.730 595 5,094 +211 Hover/Click
Jul23 220715 99.250 99.750 98.580 98.630 -0.800 47 1,310 +4 Hover/Click
Total Volume and Open Interest 55,703 195,240 +964  
Class III Milk(CME) Weekly Monthly
Jul22 220715 22.58 22.61 22.52 22.52 -0.10 499 4,623 -55 Hover/Click
Aug22 220715 20.05 20.37 19.94 20.16 -0.20 571 4,706 -113 Hover/Click
Sep22 220715 20.30 20.60 19.98 20.19 -0.27 302 3,934 -59 Hover/Click
Oct22 220715 20.91 21.00 20.70 20.76 -0.24 218 3,313 +18 Hover/Click
Nov22 220715 20.82 20.90 20.70 20.83 -0.04 183 3,123 +12 Hover/Click
Dec22 220715 20.33 20.40 20.30 20.31 -0.12 225 2,908 -49 Hover/Click
Jan23 220715 19.67 19.75 19.67 19.75 -0.14 207 1,599 +74 Hover/Click
Feb23 220715 19.45 19.54 19.45 19.54 -0.13 154 1,151 +31 Hover/Click
Mar23 220715 19.25 19.25 19.25 19.25 -0.20 114 1,166 +8 Hover/Click
Apr23 220715 18.96 19.25 18.95 19.25 -0.10 70 814 +2 Hover/Click
May23 220715 18.95 19.21 18.95 19.21 -0.19 32 800 +2 Hover/Click
Jun23 220715 19.10 19.10 19.10 19.10 -0.30 31 629 -1 Hover/Click
Jul23 220715 19.05 19.05 19.00 19.05 -0.15 10 427 +1 Hover/Click
Total Volume and Open Interest 2,775 30,223 -23  
Cocoa(ICE) Weekly Monthly
Jul22 220714 2198 2198 2198 2198 -56       Hover/Click
Sep22 220715 2251 2329 2251 2321 +74 22,672 133,925 +104 Hover/Click
Dec22 220715 2297 2365 2295 2356 +67 13,935 80,833 +918 Hover/Click
Mar23 220715 2319 2382 2318 2373 +62 3,701 51,338 +385 Hover/Click
May23 220715 2325 2389 2325 2379 +59 1,432 21,838 +264 Hover/Click
Jul23 220715 2342 2397 2342 2388 +57 441 7,513 +77 Hover/Click
Sep23 220715 2352 2405 2352 2394 +53 172 5,605 +14 Hover/Click
Total Volume and Open Interest 42,369 309,360 +1,754  
Coffee "C"(ICE) Weekly Monthly
Jul22 220715 203.70 203.70 203.70 203.70 +4.50 2 58 -1 Hover/Click
Sep22 220715 198.00 202.15 194.60 199.80 +4.50 19,727 99,012 -11 Hover/Click
Dec22 220715 195.40 199.20 192.30 196.60 +3.85 7,936 49,026 +801 Hover/Click
Mar23 220715 193.00 196.40 190.00 193.90 +3.55 3,074 26,331 +332 Hover/Click
May23 220715 191.70 194.65 188.45 192.25 +3.40 1,081 8,226 +71 Hover/Click
Jul23 220715 190.50 193.40 187.25 190.90 +3.30 305 3,115 -44 Hover/Click
Total Volume and Open Interest 32,503 197,051 +1,241  
Orange Juice(ICE) Weekly Monthly
Sep22 220715 152.00 153.30 150.50 150.65 -1.15 1,440 8,841 -160 Hover/Click
Nov22 220715 151.40 151.40 149.30 149.55 -1.25 169 1,190 +26 Hover/Click
Jan23 220715 151.00 151.40 150.20 150.30 -1.25 118 956 +39 Hover/Click
Mar23 220715 153.00 153.00 152.40 152.50 -1.05 42 64 +27 Hover/Click
May23 220715 155.00 155.05 155.00 155.05 -1.00 10 30 +10 Hover/Click
Jul23 220715 155.90 155.90 155.90 155.90 -1.00       Hover/Click
Total Volume and Open Interest 1,779 11,081 -58  
Sugar #11(ICE) Weekly Monthly
Oct22 220715 18.97 19.38 18.93 19.25 +0.28 60,649 320,300 -2,095 Hover/Click
Mar23 220715 19.14 19.49 19.07 19.39 +0.27 21,100 176,635 +3,229 Hover/Click
May23 220715 18.38 18.72 18.33 18.62 +0.25 6,751 71,742 +515 Hover/Click
Jul23 220715 17.87 18.19 17.83 18.10 +0.23 3,163 50,046 +370 Hover/Click
Oct23 220715 17.64 17.94 17.61 17.86 +0.22 1,378 36,888 +335 Hover/Click
Mar24 220715 17.72 17.96 17.67 17.90 +0.22 544 21,272 +99 Hover/Click
May24 220715 17.10 17.30 17.00 17.21 +0.19 306 5,411 +80 Hover/Click
Jul24 220715 16.61 16.87 16.60 16.77 +0.15 266 8,342 +98 Hover/Click
Total Volume and Open Interest 94,903 704,283 +3,139  
London Cocoa(LCE) Weekly Monthly
Sep22 220715 1687 1730 1687 1720 +36 7,055 65,067 -431 Hover/Click
Dec22 220715 1743 1779 1736 1768 +32 7,449 79,856 +657 Hover/Click
Mar23 220715 1749 1782 1741 1770 +30 3,430 56,049 -132 Hover/Click
May23 220715 1748 1782 1743 1770 +27 1,128 19,572 -124 Hover/Click
Jul23 220715 1753 1786 1748 1775 +26 220 11,809 +39 Hover/Click
Sep23 220715 1759 1784 1752 1779 +25 337 8,290 -173 Hover/Click
Dec23 220715 1752 1788 1751 1777 +22 264 9,687 +1 Hover/Click
Total Volume and Open Interest 19,934 254,638 -154  
London Sugar(LCE) Weekly Monthly
Aug22 220715 588.80 600.00 588.80 598.60 +3.00 6,023 6,397 -2,025 Hover/Click
Oct22 220715 551.40 561.80 546.90 559.60 +8.50 6,638 38,162 +426 Hover/Click
Dec22 220715 525.40 533.10 522.20 531.70 +6.50 2,737 14,633 +61 Hover/Click
Mar23 220715 514.70 521.50 513.40 519.90 +5.40 1,638 9,930 +434 Hover/Click
May23 220715 505.50 510.70 504.20 509.10 +4.90 424 4,027 +123 Hover/Click
Total Volume and Open Interest 17,787 80,110 -1,003  
Cotton(ICE) Weekly Monthly
Oct22 220715 90.85 96.41 90.85 96.41 +5.00 40 129 +2 Hover/Click
Dec22 220715 83.50 88.71 82.54 88.71 +5.00 21,965 105,363 -609 Hover/Click
Mar23 220715 80.00 84.85 78.94 84.85 +5.00 5,987 32,090 +577 Hover/Click
May23 220715 78.14 83.17 77.33 83.17 +5.00 2,277 14,678 +169 Hover/Click
Jul23 220715 76.21 81.26 75.50 81.26 +5.00 1,424 8,633 -186 Hover/Click
Oct23 220715 76.43 76.50 76.43 76.43 +5.00       Hover/Click
Total Volume and Open Interest 33,316 177,010 +636  
Lumber(CME) Weekly Monthly
Jul22 220715 655.0 682.0 655.0 682.0 +42.0 65 36 -65  
Sep22 220715 642.0 650.0 618.1 648.8 +2.8 121 1,456 -33  
Nov22 220715 636.0 640.3 622.0 640.1 +3.1 15 376 +8  
Jan23 220715 660.3 660.3 660.2 660.3 +4.8 0 59 +0  
Mar23 220715 692.6 692.6 692.6 692.6 +4.8 0 9 +0  
May23 220715 692.7 692.7 692.7 692.7 +4.8 0 1 +0  
Jul23 220715 682.1 682.1 682.1 682.1 -39.9        
Total Volume and Open Interest 172 2,027 -16  
Crude Oil(NYM) Weekly Monthly
Aug22 220715 96.39 99.03 94.57 97.59 +1.81 347,193 117,445 -16,048 Hover/Click
Sep22 220715 93.51 96.05 91.64 94.57 +1.74 187,169 240,981 +12,233 Hover/Click
Oct22 220715 90.68 93.17 89.02 91.74 +1.59 58,886 124,827 +4,238 Hover/Click
Nov22 220715 88.41 90.79 86.86 89.37 +1.41 29,164 81,554 +441 Hover/Click
Dec22 220715 86.67 88.86 85.12 87.43 +1.26 72,129 202,325 +1,347 Hover/Click
Jan23 220715 84.95 87.15 83.72 85.82 +1.15 15,299 58,218 +1,995 Hover/Click
Feb23 220715 83.36 85.50 82.47 84.51 +1.08 7,689 55,126 +713 Hover/Click
Mar23 220715 82.80 84.49 81.56 83.43 +1.02 14,161 54,825 +1,131 Hover/Click
Apr23 220715 81.35 83.46 81.05 82.52 +0.98 5,939 36,099 -1,068 Hover/Click
May23 220715 80.45 82.73 80.45 81.74 +0.96 5,517 30,882 -5 Hover/Click
Jun23 220715 80.32 82.27 79.20 81.07 +0.96 38,909 147,673 +1,695 Hover/Click
Jul23 220715 79.83 81.21 79.83 80.46 +0.97 2,412 27,778 -32 Hover/Click
Aug23 220715 78.92 80.43 78.60 79.90 +0.98 2,075 21,700 -93 Hover/Click
Sep23 220715 79.99 80.22 77.69 79.37 +0.98 5,358 22,850 -541 Hover/Click
Oct23 220715 78.75 79.38 77.49 78.86 +0.97 1,441 23,448 +536 Hover/Click
Nov23 220715 78.40 78.89 77.06 78.40 +0.96 807 18,192 +54 Hover/Click
Total Volume and Open Interest 843,880 1,617,609 +4,806  
e-miNY Crude Oil(NYM)
Aug22 220715 96.400 99.050 94.600 97.600 +1.825 33,126 2,211 -264  
Sep22 220715 93.225 96.075 91.650 94.575 +1.750 1,904 3,184 +66  
Oct22 220715 90.925 92.950 89.050 91.750 +1.600 85 391 +9  
Nov22 220715 88.700 90.500 87.000 89.375 +1.425 26 66 +10  
Dec22 220715 86.875 88.750 85.525 87.425 +1.250 24 309 +4  
Jan23 220715 85.000 86.500 84.550 85.825 +1.150 2 86 +0  
Feb23 220715 83.200 85.300 83.150 84.500 +1.075 0 7 +0  
Mar23 220715 82.325 84.100 82.325 83.425 +1.025 3 15 +0  
Apr23 220715 82.525 83.300 82.525 82.525 +0.975 0 3 +0  
May23 220715 81.750 82.425 81.750 81.750 +0.975 2 2 +1  
Total Volume and Open Interest 35,181 6,356 -175  
NY Harbor ULSD(NYM) Weekly Monthly
Aug22 220715 367.25 374.65 359.26 369.90 +4.96 36,433 53,012 -3,849 Hover/Click
Sep22 220715 356.76 365.60 350.87 361.69 +5.34 33,153 50,725 +2,962 Hover/Click
Oct22 220715 345.58 356.79 343.16 353.62 +4.92 15,248 25,210 -334 Hover/Click
Nov22 220715 339.24 349.18 336.06 346.45 +4.71 11,887 18,145 +998 Hover/Click
Dec22 220715 334.43 342.90 329.86 340.17 +4.55 11,938 32,980 -132 Hover/Click
Jan23 220715 330.39 336.68 324.48 334.47 +4.46 4,066 11,164 +204 Hover/Click
Feb23 220715 326.21 329.79 319.06 327.82 +4.37 2,929 7,021 +0 Hover/Click
Mar23 220715 318.51 322.03 312.49 320.12 +4.14 5,309 12,602 -236 Hover/Click
Apr23 220715 305.00 314.52 305.00 312.57 +3.98 1,756 19,628 -135 Hover/Click
May23 220715 306.31 309.48 304.30 307.33 +3.65 808 3,774 -5 Hover/Click
Jun23 220715 295.00 305.25 295.00 303.37 +3.51 1,436 10,755 -109 Hover/Click
Jul23 220715 300.41 301.80 300.10 300.39 +3.49 219 2,012 -46 Hover/Click
Aug23 220715 297.81 299.56 292.60 297.53 +3.34 186 1,157 +12 Hover/Click
Sep23 220715 294.61 296.00 290.18 294.05 +2.91 311 1,376 +83 Hover/Click
Total Volume and Open Interest 126,350 265,749 -581  
RBOB Gasoline(NYM) Weekly Monthly
Aug22 220715 319.04 327.80 313.38 321.32 +2.64 64,475 74,470 -7,150 Hover/Click
Sep22 220715 302.76 311.05 296.94 305.41 +3.69 71,857 70,009 +2,729 Hover/Click
Oct22 220715 273.20 283.25 270.24 278.59 +4.20 26,543 35,512 -753 Hover/Click
Nov22 220715 260.25 268.79 256.81 264.43 +4.12 12,642 24,944 +1,657 Hover/Click
Dec22 220715 252.90 259.39 248.16 254.81 +3.41 10,864 33,203 +280 Hover/Click
Jan23 220715 246.86 253.32 244.98 248.95 +2.69 3,175 11,885 +421 Hover/Click
Feb23 220715 250.17 250.70 245.70 246.44 +2.41 1,910 4,928 +49 Hover/Click
Mar23 220715 247.11 249.70 244.70 245.65 +2.39 1,024 5,863 +167 Hover/Click
Apr23 220715 262.89 265.90 262.38 262.38 +2.45 389 3,730 +111 Hover/Click
May23 220715 260.83 263.50 259.90 260.30 +2.45 348 1,061 +100 Hover/Click
Total Volume and Open Interest 194,008 275,681 -2,199  
e-miNY RBOB Gasoline(NYM)
Aug22 220715 321.32 321.32 321.32 321.32 +2.62 1 2 +0  
Sep22 220715 305.41 305.41 305.41 305.41 +3.71        
Oct22 220715 278.59 278.59 278.59 278.59 +4.19        
Nov22 220715 264.43 264.43 264.43 264.43 +4.13        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug22 220715 6.669 7.144 6.420 7.016 +0.416 116,805 64,724 -4,215 Hover/Click
Sep22 220715 6.584 7.047 6.351 6.926 +0.415 67,360 147,265 +2,707 Hover/Click
Oct22 220715 6.580 7.025 6.354 6.917 +0.413 32,357 90,919 +566 Hover/Click
Nov22 220715 6.679 7.099 6.458 6.997 +0.390 18,906 66,196 +1,842 Hover/Click
Dec22 220715 6.805 7.197 6.583 7.096 +0.374 12,090 51,524 -76 Hover/Click
Jan23 220715 6.900 7.284 6.685 7.184 +0.367 20,408 70,959 +956 Hover/Click
Feb23 220715 6.613 6.956 6.429 6.881 +0.335 6,638 33,578 +1,100 Hover/Click
Mar23 220715 5.713 6.026 5.608 5.961 +0.252 8,205 47,813 -101 Hover/Click
Apr23 220715 4.740 4.862 4.621 4.825 +0.165 9,031 65,832 +231 Hover/Click
May23 220715 4.600 4.739 4.522 4.697 +0.143 4,097 55,447 -52 Hover/Click
Jun23 220715 4.675 4.778 4.581 4.748 +0.136 2,237 20,582 -125 Hover/Click
Jul23 220715 4.732 4.838 4.638 4.800 +0.132 2,439 19,830 -217 Hover/Click
Aug23 220715 4.669 4.843 4.660 4.815 +0.128 1,501 17,619 +259 Hover/Click
Sep23 220715 4.689 4.821 4.646 4.799 +0.124 966 15,586 -53 Hover/Click
Oct23 220715 4.729 4.877 4.690 4.841 +0.115 3,358 40,969 -94 Hover/Click
Nov23 220715 4.898 5.037 4.876 5.010 +0.108 248 12,289 +44 Hover/Click
Total Volume and Open Interest 309,287 972,936 +3,732  
Brent Crude Oil(ICE) Weekly Monthly
Sep22 220715 99.91 102.64 98.17 101.16 +2.06 247,469 273,590 -18,205 Hover/Click
Oct22 220715 96.10 98.58 94.37 97.15 +1.84 172,546 298,476 +1,390 Hover/Click
Nov22 220715 93.57 95.89 91.83 94.54 +1.72 108,974 183,279 -1,674 Hover/Click
Dec22 220715 91.65 93.78 89.95 92.51 +1.58 130,253 199,906 +407 Hover/Click
Jan23 220715 90.07 92.07 88.43 90.83 +1.47 33,105 88,594 +1,858 Hover/Click
Feb23 220715 88.76 90.77 87.27 89.54 +1.39 20,701 66,008 +708 Hover/Click
Mar23 220715 87.19 89.77 86.35 88.53 +1.30 22,216 59,998 +954 Hover/Click
Apr23 220715 86.24 88.94 85.65 87.70 +1.24 7,043 30,616 +907 Hover/Click
May23 220715 85.90 88.18 85.05 87.03 +1.20 6,868 39,133 +1,200 Hover/Click
Jun23 220715 85.72 87.62 84.36 86.40 +1.16 34,066 117,212 +1,702 Hover/Click
Jul23 220715 85.31 85.85 85.31 85.85 +1.15 2,205 26,314 +771 Hover/Click
Aug23 220715 85.34 85.34 85.34 85.34 +1.15 1,469 19,013 +443 Hover/Click
Sep23 220715 85.43 85.43 84.85 84.85 +1.15 3,744 26,508 +388 Hover/Click
Oct23 220715 84.39 84.39 84.39 84.39 +1.16 643 16,046 +386 Hover/Click
Total Volume and Open Interest 824,546 1,796,704 -8,737  
Gas Oil(ICE) Weekly Monthly
Aug22 220715 1088.25 1117.00 1070.50 1112.50 +45.25 53,752 102,666 -3,152 Hover/Click
Sep22 220715 1055.50 1084.00 1039.25 1079.50 +44.75 49,174 86,687 +5,933 Hover/Click
Oct22 220715 1030.25 1059.00 1016.25 1054.75 +41.75 29,502 52,583 -26 Hover/Click
Nov22 220715 1004.75 1029.25 988.50 1025.50 +38.75 17,531 33,484 -209 Hover/Click
Dec22 220715 975.00 997.50 958.75 994.00 +36.50 27,685 54,482 +170 Hover/Click
Jan23 220715 962.75 978.75 942.75 975.75 +33.50 8,268 29,460 -1,201 Hover/Click
Feb23 220715 943.00 957.00 922.00 954.25 +31.75 3,747 15,349 +381 Hover/Click
Mar23 220715 922.75 937.25 903.50 934.50 +30.25 3,788 18,009 +259 Hover/Click
Apr23 220715 904.75 919.50 885.00 917.25 +28.50 915 10,501 +107 Hover/Click
May23 220715 893.75 907.00 875.00 907.00 +26.75 772 7,234 +224 Hover/Click
Total Volume and Open Interest 203,432 480,440 +3,202  
Ethanol(CBOT)
Aug22 220715 2.160 2.160 2.160 2.160 unch        
Sep22 220715 2.160 2.160 2.160 2.160 unch        
Oct22 220715 2.160 2.160 2.160 2.160 unch        
Nov22 220715 2.160 2.160 2.160 2.160 unch        
Dec22 220715 2.160 2.160 2.160 2.160 unch        
Jan23 220715 2.160 2.160 2.160 2.160 unch        
Feb23 220715 2.160 2.160 2.160 2.160 unch        
Mar23 220715 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Aug22 220715 96.62 99.01 94.70 97.59 +1.81 20,244 32,119 -2,945 Hover/Click
Sep22 220715 93.61 96.04 91.78 94.57 +1.74 39,440 75,386 +1,175 Hover/Click
Oct22 220715 91.00 93.08 89.42 91.74 +1.59 36,086 45,435 +2,687 Hover/Click
Nov22 220715 88.10 90.71 87.59 89.37 +1.41 19,331 22,138 +1,327 Hover/Click
Dec22 220715 86.02 88.75 85.96 87.43 +1.26 21,554 110,128 -1,048 Hover/Click
Jan23 220715 86.47 86.47 85.76 85.82 +1.15 4,826 10,901 +273 Hover/Click
Feb23 220715 84.85 84.85 84.48 84.51 +1.08 1,988 4,129 +55 Hover/Click
Mar23 220715 83.83 83.83 83.39 83.43 +1.02 2,643 12,156 +310 Hover/Click
Apr23 220715 82.52 82.52 82.52 82.52 +0.98 847 4,500 +354 Hover/Click
May23 220715 81.74 81.74 81.74 81.74 +0.96 828 3,702 +160 Hover/Click
Jun23 220715 79.80 81.07 79.80 81.07 +0.96 6,016 33,029 +393 Hover/Click
Jul23 220715 80.46 80.46 80.46 80.46 +0.97 588 3,010 +225 Hover/Click
Aug23 220715 79.90 79.90 79.90 79.90 +0.98 486 2,197 +245 Hover/Click
Sep23 220715 79.37 79.37 79.37 79.37 +0.98 454 5,387 +238 Hover/Click
Oct23 220715 78.86 78.86 78.86 78.86 +0.97 460 2,661 +359 Hover/Click
Nov23 220715 78.40 78.40 78.40 78.40 +0.96 513 4,332 +217 Hover/Click
Total Volume and Open Interest 161,523 455,813 +4,126  
US Dollar Index(ICE) Weekly Monthly
Sep22 220715 108.440 108.585 107.760 107.910 -0.497 38,691 56,651 -2,227 Hover/Click
Dec22 220715 108.080 108.185 107.485 107.585 -0.448 63 694 +21 Hover/Click
Mar23 220715 107.210 107.210 107.210 107.210 -0.423 0 13 +0 Hover/Click
Total Volume and Open Interest 38,754 57,359 -2,206  
Australian Dollar(CME) Weekly Monthly
Sep22 220715 67.52 68.11 67.24 67.95 +0.33 126,473 154,628 -2,216 Hover/Click
Dec22 220715 67.62 68.14 67.29 67.99 +0.31 20 599 +2 Hover/Click
Mar23 220715 67.99 68.12 67.33 67.99 +0.31 3 36 +1 Hover/Click
Total Volume and Open Interest 126,675 155,990 -2,273  
British Pound(CME) Weekly Monthly
Sep22 220715 118.42 118.90 118.21 118.72 +0.24 131,795 224,292 -722 Hover/Click
Dec22 220715 118.55 119.15 118.50 118.98 +0.22 285 4,763 +46 Hover/Click
Mar23 220715 119.25 119.39 118.80 119.25 +0.22 2 414 -2 Hover/Click
Total Volume and Open Interest 132,794 230,793 -1,152  
Canadian Dollar(CME) Weekly Monthly
Sep22 220715 76.21 76.82 76.12 76.71 +0.43 132,743 129,114 +764 Hover/Click
Dec22 220715 76.35 76.81 76.13 76.72 +0.42 853 9,994 +174 Hover/Click
Mar23 220715 76.73 76.81 76.16 76.75 +0.44 18 641 +2 Hover/Click
Jun23 220715 76.76 76.84 76.18 76.76 +0.43 24 92 +6 Hover/Click
Total Volume and Open Interest 133,905 140,212 +915  
Japanese Yen(CME) Weekly Monthly
Sep22 220715 72.29 72.60 72.21 72.50 +0.14 156,910 219,180 +79 Hover/Click
Dec22 220715 73.05 73.25 72.92 73.17 +0.11 209 1,411 -103 Hover/Click
Mar23 220715 73.98 74.03 73.70 73.94 +0.11 8 1,015 +2 Hover/Click
Total Volume and Open Interest 158,243 223,395 -144  
Swiss Franc(CME) Weekly Monthly
Sep22 220715 102.12 102.99 102.09 102.73 +0.51 33,915 40,766 -106 Hover/Click
Dec22 220715 103.10 103.73 102.99 103.59 +0.48 12 240 +3 Hover/Click
Mar23 220715 104.42 104.53 103.85 104.42 +0.48 2 146 +0 Hover/Click
Total Volume and Open Interest 33,929 41,152 -103  
EuroFX(CME) Weekly Monthly
Sep22 220715 100.68 101.46 100.53 101.27 +0.50 291,424 663,969 -2,678 Hover/Click
Dec22 220715 101.51 102.16 101.28 102.00 +0.49 2,702 10,365 +258 Hover/Click
Mar23 220715 102.30 102.91 102.03 102.74 +0.49 1,149 970 +460 Hover/Click
Total Volume and Open Interest 297,287 680,006 -2,025  
Mexican Peso(CME) Weekly Monthly
Sep22 220715 474.63 481.25 466.38 481.13 +6.88 69,814 198,705 +3,599 Hover/Click
Dec22 220715 469.00 472.88 469.00 472.88 +6.63 3 503 +3 Hover/Click
Total Volume and Open Interest 69,817 199,213 +3,602  
Brazilian Real(CME) Weekly Monthly
Aug22 220715 183.05 185.25 182.65 184.50 +1.45 7,374 38,282 -112  
Sep22 220715 181.40 183.55 181.10 182.90 +1.45 815 2,585 -39 Hover/Click
Oct22 220715 181.45 182.00 179.65 181.50 +1.55 13 18 +2  
Nov22 220715 180.15 180.30 178.50 180.15 +1.45        
Total Volume and Open Interest 8,202 40,885 -149  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220715 139~130 140~210 139~110 140~010 +0~150 456,406 1,182,280 +7,685 Hover/Click
Dec22 220715 139~010 140~030 138~300 139~150 +0~130 17 53 +5 Hover/Click
Mar23 220715 139~150 139~150 139~150 139~150 +0~130       Hover/Click
Total Volume and Open Interest 456,423 1,182,333 +7,690  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220715 118~135 119~000 118~115 118~205 +0~045 2,141,891 3,473,999 +14,430 Hover/Click
Dec22 220715 118~235 119~000 118~105 118~180 +0~045 592 338 +146 Hover/Click
Mar23 220715 118~180 118~180 118~180 118~180 +0~045       Hover/Click
Total Volume and Open Interest 2,142,483 3,474,337 +14,576  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220715 111~294 112~122 111~274 112~004 +0~006 1,505,164 3,978,599 +10,566 Hover/Click
Dec22 220715 112~012 112~026 112~006 112~006 +0~030       Hover/Click
Mar23 220715 112~006 112~006 112~006 112~006 +0~030 0 1 +0 Hover/Click
Total Volume and Open Interest 1,505,164 3,978,600 +10,566  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220715 104~221 104~282 104~200 104~226 +0~007 828,221 2,091,906 +27,523 Hover/Click
Dec22 220715 104~216 104~216 104~216 104~216 +0~007       Hover/Click
Mar23 220715 104~216 104~216 104~216 104~216 +0~007       Hover/Click
Total Volume and Open Interest 828,221 2,091,906 +27,523  
Eurodollars(CME) Weekly Monthly
Sep22 220715 96.490 96.575 96.410 96.560 +0.090 398,731 1,040,401 +18,810  
Dec22 220715 96.085 96.155 96.025 96.125 +0.065 387,199 1,593,869 +33,778  
Mar23 220715 96.230 96.335 96.190 96.280 +0.055 331,712 1,093,325 +15,898  
Jun23 220715 96.435 96.540 96.395 96.465 +0.040 208,992 760,351 -169  
Sep23 220715 96.645 96.760 96.615 96.660 +0.015 148,033 813,928 +6,093  
Dec23 220715 96.800 96.920 96.765 96.805 -0.005 246,682 1,057,393 -32,494  
Mar24 220715 96.930 97.050 96.895 96.925 -0.020 125,904 451,755 +15,026  
Jun24 220715 97.045 97.165 97.010 97.040 -0.025 76,097 421,626 -1,314  
Sep24 220715 97.120 97.225 97.080 97.115 -0.025 76,742 414,478 -1,401  
Dec24 220715 97.160 97.260 97.125 97.160 -0.025 127,750 699,697 -13,033  
Mar25 220715 97.190 97.270 97.155 97.195 -0.015 45,164 233,110 -2,251  
Jun25 220715 97.195 97.270 97.165 97.210 unch 41,826 150,414 +166  
Sep25 220715 97.180 97.250 97.155 97.205 +0.015 48,752 139,802 +813  
Dec25 220715 97.150 97.220 97.135 97.190 +0.030 52,139 134,514 -1,612  
Mar26 220715 97.120 97.195 97.115 97.175 +0.040 28,837 69,957 -978  
Jun26 220715 97.095 97.165 97.095 97.155 +0.050 32,344 72,280 +1,238  
Sep26 220715 97.070 97.145 97.070 97.135 +0.055 19,967 96,595 +504  
Dec26 220715 97.030 97.110 97.030 97.100 +0.060 19,551 72,305 +258  
Total Volume and Open Interest 2,530,976 9,687,362 +38,325  
Ultra T-Bond(CBOT)
Sep22 220715 154~17 156~01 154~13 155~03 +0~11 227,625 1,301,158 +11,522  
Dec22 220715 154~29 155~13 154~16 154~29 +0~11        
Mar23 220715 154~29 154~29 154~29 154~29 +0~11        
Total Volume and Open Interest 227,625 1,301,158 +11,522  
Ultra 10-Yr T-Note(CBOT)
Sep22 220715 127~195 128~125 127~185 128~020 +0~110 364,147 1,188,974 +5,480  
Dec22 220715 128~005 128~005 128~005 128~005 +0~110 0 1 +0  
Mar23 220715 128~005 128~005 128~005 128~005 +0~110        
Total Volume and Open Interest 364,147 1,188,975 +5,480  
30 Day Federal Funds(CBOT)
Jul22 220715 98.308 98.320 98.300 98.315 +0.007 85,033 377,385 +6,461  
Aug22 220715 97.590 97.635 97.530 97.625 +0.040 350,854 308,576 +36,636  
Sep22 220715 97.385 97.445 97.325 97.440 +0.065 50,992 128,513 -3,917  
Oct22 220715 96.900 97.015 96.830 97.005 +0.125 138,580 203,433 +8,087  
Nov22 220715 96.590 96.675 96.530 96.660 +0.095 94,695 204,519 +17,579  
Dec22 220715 96.505 96.575 96.450 96.555 +0.080 20,618 75,810 +265  
Total Volume and Open Interest 946,455 1,703,271 +76,157  
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 220715 173.60 175.68 172.52 173.86 +0.96 82,294 225,432 +2,095  
Dec22 220715 172.32 172.32 172.32 172.32 +0.96        
Mar23 220715 170.84 170.84 170.84 170.84 +0.96        
Total Volume and Open Interest 82,294 225,432 +2,095  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220715 152.84 153.80 152.26 153.10 +0.93 780,995 1,415,245 -35,497 Hover/Click
Dec22 220715 151.10 151.10 150.56 150.56 +0.91 4 171 +3 Hover/Click
Mar23 220715 151.08 151.08 151.08 151.08 +0.93       Hover/Click
Total Volume and Open Interest 780,999 1,415,416 -35,494  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220715 125.94 126.49 125.56 125.96 +0.38 529,756 1,728,072 +41,884 Hover/Click
Dec22 220715 125.36 125.36 125.36 125.36 +0.38 0 2 +0 Hover/Click
Mar23 220715 123.65 123.65 123.65 123.65 +0.38       Hover/Click
Total Volume and Open Interest 529,756 1,728,074 +41,884  
Euro-Schatz(EUREX)
Sep22 220715 109.65 109.86 109.55 109.68 +0.15 518,319 2,295,938 +43,945  
Dec22 220715 109.37 109.37 109.37 109.37 +0.16 0 11 +0  
Mar23 220715 109.24 109.24 109.24 109.24 +0.15        
Total Volume and Open Interest 518,319 2,295,949 +43,945  
3-Mth Euribor(EUREX)
Sep22 220715 99.270 99.270 99.270 99.270 +0.050 0 1,287 +0  
Dec22 220715 98.775 98.775 98.775 98.775 +0.080 0 193 +0  
Mar23 220715 98.610 98.610 98.610 98.610 +0.085 0 200 +0  
Total Volume and Open Interest 0 3,197 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220715 116~10 116~12 115~11 115~20 +0~00 217,014 593,758 -4,044 Hover/Click
Dec22 220715 114~29 114~29 114~29 114~29 +0~00 0 68 +0 Hover/Click
Total Volume and Open Interest 217,014 593,826 -4,044  
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 220715 99.260 99.295 99.235 99.275 +0.055 127,780 527,332 -4,096  
Dec22 220715 98.740 98.820 98.725 98.775 +0.075 246,521 729,131 -28,824  
Mar23 220715 98.580 98.685 98.545 98.605 +0.075 140,519 662,220 -4,016  
Total Volume and Open Interest 1,167,607 4,720,431 -12,189  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220715 96.96 97.05 96.91 97.03 +0.06 19,360 185,681 +1,712  
Dec22 220715 96.31 96.39 96.24 96.37 +0.05 14,329 203,072 +4,083  
Mar23 220715 96.20 96.25 96.09 96.23 +0.03 10,557 119,631 -820  
Jun23 220715 96.25 96.34 96.13 96.30 +0.02 10,462 114,120 +3,362  
Sep23 220715 96.36 96.43 96.20 96.39 +0.02 10,916 118,775 -1,125  
Dec23 220715 96.42 96.50 96.28 96.47 +0.02 6,772 69,789 +1,950  
Mar24 220715 96.46 96.56 96.33 96.51 +0.01 4,420 57,618 -90  
Jun24 220715 96.48 96.58 96.36 96.54 +0.02 2,355 34,019 +723  
Sep24 220715 96.56 96.56 96.56 96.56 +0.02 2 766 +1  
Dec24 220715 96.55 96.55 96.55 96.55 +0.02 8 127 +8  
Total Volume and Open Interest 79,181 903,837 +9,804  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220715 96.53 96.58 96.49 96.56 +0.01 124,778 990,508 +8,293  
Dec22 220715 96.56 96.56 96.56 96.56 +0.01        
Total Volume and Open Interest 124,778 990,508 +8,293  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220715 96.82 96.86 96.74 96.84 +0.01 79,720 781,046 +3,278  
Dec22 220715 96.84 96.84 96.84 96.84 +0.01        
Total Volume and Open Interest 79,720 781,046 +3,278  
Gold(CMX) Weekly Monthly
Aug22 220715 1708.2 1714.2 1696.6 1703.6 -2.2 300,550 277,197 -28,503 Hover/Click
Oct22 220715 1716.6 1722.8 1705.5 1711.6 -2.9 5,402 17,326 -125 Hover/Click
Dec22 220715 1728.0 1733.6 1715.6 1722.2 -3.2 99,550 220,443 +21,650 Hover/Click
Feb23 220715 1744.0 1744.2 1728.8 1734.3 -3.2 1,414 7,154 -224 Hover/Click
Apr23 220715 1745.6 1748.3 1741.3 1746.3 -3.6 624 5,810 +318 Hover/Click
Jun23 220715 1757.5 1757.8 1752.9 1757.8 -3.9 166 3,117 +12 Hover/Click
Aug23 220715 1768.5 1768.5 1768.5 1768.5 -4.1 46 345 -13 Hover/Click
Oct23 220715 1778.9 1778.9 1778.9 1778.9 -4.1 3 45 +0 Hover/Click
Dec23 220715 1789.0 1789.0 1789.0 1789.0 -4.1 8 589 +3 Hover/Click
Feb24 220715 1792.8 1792.8 1792.8 1792.8 -4.1       Hover/Click
Apr24 220715 1801.8 1801.8 1801.8 1801.8 -4.1       Hover/Click
Jun24 220715 1810.7 1810.7 1810.7 1810.7 -4.1 0 5 +0 Hover/Click
Total Volume and Open Interest 408,347 535,552 -6,941  
Silver(CMX) Weekly Monthly
Jul22 220715 1822.5 1855.5 1813.5 1854.8 +37.9 261 298 -25 Hover/Click
Sep22 220715 1833.5 1869.5 1809.5 1859.4 +36.9 63,754 117,981 +1,297 Hover/Click
Dec22 220715 1849.5 1883.5 1825.0 1874.1 +35.5 2,989 21,717 +849 Hover/Click
Mar23 220715 1863.5 1890.5 1850.0 1888.9 +33.6 128 2,533 +22 Hover/Click
May23 220715 1899.8 1899.8 1865.0 1899.8 +33.6 16 158 +0 Hover/Click
Jul23 220715 1912.1 1912.1 1912.1 1912.1 +32.8 5 128 +0 Hover/Click
Sep23 220715 1925.0 1925.0 1925.0 1925.0 +32.8 5 9 +0 Hover/Click
Total Volume and Open Interest 67,557 144,410 +2,151  
Platinum(NYMEX) Weekly Monthly
Jul22 220715 845.0 845.0 843.0 844.2 +13.6 10 8 -9 Hover/Click
Oct22 220715 823.8 834.4 814.1 830.9 +13.6 16,676 73,383 +626 Hover/Click
Jan23 220715 824.5 835.0 819.6 833.0 +14.4 371 2,676 +158 Hover/Click
Apr23 220715 830.5 836.7 825.3 836.7 +13.4 13 68 +4 Hover/Click
Total Volume and Open Interest 17,081 76,396 +781  
Palladium(NYMEX) Weekly Monthly
Sep22 220715 1895.50 1914.50 1821.00 1829.40 -68.70 1,618 6,323 +16 Hover/Click
Dec22 220715 1922.00 1922.00 1837.00 1841.00 -67.50 19 170 +7 Hover/Click
Mar23 220715 1885.00 1885.00 1846.30 1846.30 -66.80 0 4 +0 Hover/Click
Total Volume and Open Interest 1,637 6,497 +23  
Copper(CMX) Weekly Monthly
Jul22 220715 315.40 325.40 315.00 323.45 +2.40 417 1,620 -128 Hover/Click
Sep22 220715 322.85 327.75 313.15 323.40 +2.25 87,207 109,842 +1,405 Hover/Click
Dec22 220715 323.35 327.75 313.55 323.75 +2.50 10,407 38,097 +730 Hover/Click
Mar23 220715 323.75 327.20 314.25 324.25 +2.95 2,465 14,049 +184 Hover/Click
May23 220715 318.40 327.40 315.00 324.45 +3.25 737 1,461 -146 Hover/Click
Total Volume and Open Interest 101,830 174,152 +2,115  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220715 30633 31264 30495 31247 +643 198,516 67,305 +334 Hover/Click
Dec22 220715 30760 31356 30599 31335 +632 88 282 -1 Hover/Click
Mar23 220715 31177 31492 31177 31492 +649       Hover/Click
Jun23 220715 31572 31572 31572 31572 +651       Hover/Click
Total Volume and Open Interest 198,604 67,587 +333  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220715 3797.75 3868.25 3780.25 3865.00 +71.75 2,157,968 2,288,746 +4,630 Hover/Click
Dec22 220715 3816.50 3884.50 3797.75 3881.75 +71.50 6,651 29,654 +2,066 Hover/Click
Mar23 220715 3843.00 3907.50 3822.50 3905.75 +72.50 164 2,927 +100 Hover/Click
Jun23 220715 3927.75 3927.75 3927.75 3927.75 +72.25 25 809 +25 Hover/Click
Total Volume and Open Interest 2,164,808 2,324,401 +6,821  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220715 11810.50 12021.50 11740.25 12007.50 +210.00 732,270 252,498 +452 Hover/Click
Dec22 220715 11900.00 12093.50 11828.00 12081.00 +209.00 767 2,346 +180 Hover/Click
Mar23 220715 12129.00 12176.00 11950.00 12176.00 +209.00 1 47 +0 Hover/Click
Total Volume and Open Interest 733,038 254,892 +632  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220715 2263.80 2306.00 2253.10 2304.40 +44.20 13,593 56,587 -175 Hover/Click
Dec22 220715 2310.60 2310.60 2265.70 2310.60 +43.00 0 1 +0 Hover/Click
Mar23 220715 2315.10 2315.10 2315.10 2315.10 +43.10       Hover/Click
Total Volume and Open Interest 13,593 56,588 -175  
Volatility Index(CBOE)
Jul22 220715 26.90 27.30 25.10 25.21 -1.66 71,572 55,261 -8,499  
Aug22 220715 27.95 28.30 26.50 26.56 -1.39 66,404 115,883 +3,885  
Sep22 220715 28.90 29.11 27.70 27.80 -1.06 29,712 38,304 +2,629  
Oct22 220715 29.53 29.66 28.56 28.67 -0.78 12,415 24,172 +1,681  
Total Volume and Open Interest 196,413 284,156 +2,570  
S & P 600(CME)
Sep22 220715 1138.90 1138.90 1138.90 1138.90 +23.10        
Dec22 220715 1141.70 1141.70 1141.70 1141.70 +23.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220715 1710.80 1747.20 1702.60 1744.50 +35.10 218,729 583,320 -1,244 Hover/Click
Dec22 220715 1720.20 1752.90 1710.50 1750.50 +34.40 155 3,466 +62 Hover/Click
Mar23 220715 1754.50 1754.50 1754.50 1754.50 +36.10 0 2 +0 Hover/Click
Total Volume and Open Interest 218,884 586,788 -1,182  
Nikkei 225(CME)
Sep22 220715 26760 27025 26585 27020 +280 3,325 13,001 -50  
Dec22 220715 26815 26815 26485 26815 +260 0 2 +0  
Total Volume and Open Interest 3,325 13,003 -50  
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 220715 26760 26855 26540 26760 +60 379,749 371,658 -9,231  
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 220715 26760 26860 26540 26760 +60 30,206 215,373 +1,284  
Dec22 220715 26530 26620 26320 26530 +60 80 32,373 +25  
Mar23 220715 26440 26480 26440 26460 +60 0 5,771 +0  
Total Volume and Open Interest 30,286 300,122 +1,457  
Nikkei 225(CME) Yen
Sep22 220715 26705 26985 26545 26980 +280 32,545 59,573 -2,247  
Dec22 220715 26785 26785 26340 26755 +280 0 18 +0  
Mar23 220715 26655 26655 26655 26655 +270        
Total Volume and Open Interest 32,545 59,591 -2,247  
Nikkei 225(CME) e-Mini Yen
Sep22 220715 26980 26980 26980 26980 +280        
Dec22 220715 26760 26760 26760 26760 +280        
Mar23 220715 26660 26660 26660 26660 +270        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul22 220715 5958.0 5985.0 5900.0 5974.5 +59.5 122,152 203,374 -20,251  
Aug22 220715 5955.0 6044.0 5896.5 6032.0 +121.0 76,339 152,713 +89,376  
Sep22 220715 5936.5 6050.5 5928.0 6029.0 +119.0 90 10,122 +4,491  
Dec22 220715 6017.0 6017.0 6017.0 6017.0 +118.0 0 14,526 +0  
Mar23 220715 6022.0 6022.0 6022.0 6022.0 +118.0        
Jun23 220715 5914.0 5914.0 5914.0 5914.0 +120.0        
Total Volume and Open Interest 198,581 380,738 +73,616  
Hang Seng Index(HKFE) Weekly Monthly
Jul22 220715 20682 20726 20207 20282 -432 114,676 123,526 -3,194  
Aug22 220715 20595 20676 20165 20238 -434 945 2,979 +396  
Sep22 220715 20595 20650 20115 20185 -431 826 13,314 +545  
Total Volume and Open Interest 116,491 150,561 -2,271  
DAX(EUREX) Weekly Monthly
Sep22 220715 12611.0 12868.0 12517.0 12859.0 +350.0 70,085 99,213 +4,574  
Dec22 220715 12644.0 12870.0 12588.0 12870.0 +349.0 13 81 +1  
Mar23 220715 12874.0 12907.0 12874.0 12907.0 +347.0 0 3 +0  
Total Volume and Open Interest 70,098 99,297 +4,575  
Mini-DAX(EUREX)
Sep22 220715 12607.0 12867.0 12517.0 12859.0 +350.0 49,213 14,134 +1,005  
Dec22 220715 12659.0 12870.0 12648.0 12870.0 +349.0 29 71 -2  
Mar23 220715 12869.0 12907.0 12869.0 12907.0 +347.0 0 1 -1  
Total Volume and Open Interest 49,242 14,206 +1,002  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220715 3420 3476 3386 3472 +82 909,205 4,572,918 +39,029  
Dec22 220715 3420 3464 3406 3464 +82 6,085 187,369 +6,057  
Mar23 220715 3461 3461 3461 3461 +81 7 6,013 +6  
Total Volume and Open Interest 915,297 4,776,739 +45,092  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220715 10868 10978 10784 10943 +153 34,334 165,765 +2,486  
Dec22 220715 10830 10938 10824 10938 +153 3 380 +0  
Mar23 220715 10846 10846 10846 10846 +151        
Total Volume and Open Interest 34,337 166,145 +2,486  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220715 7040.50 7126.00 6986.50 7118.00 +113.00 100,972 588,959 +1,182  
Dec22 220715 7124.00 7124.00 7124.00 7124.00 +113.00 5 2,406 +5  
Mar23 220715 7115.50 7115.50 7115.50 7115.50 +113.00        
Total Volume and Open Interest 100,977 591,365 +1,187  
SPI 200(SFE) Weekly Monthly
Sep22 220715 6532.0 6535.0 6427.0 6502.0 -39.0 46,631 255,294 -2,521  
Dec22 220715 6503.0 6503.0 6503.0 6503.0 -39.0 0 405 +0  
Mar23 220715 6436.0 6436.0 6436.0 6436.0 -39.0        
Total Volume and Open Interest 46,637 255,980 -2,515  
FTSE MIB(ISE)
Sep22 220715 20445.00 20880.00 20365.00 20854.00 +387.00 22,256 85,607 +3,993  
Dec22 220715 20675.00 20702.00 20375.00 20702.00 +385.00 18 661 +8  
Mar23 220715 20582.00 20582.00 20582.00 20582.00 +385.00        
Total Volume and Open Interest 22,274 86,268 +4,001  
KOSPI 200(KFE)
Sep22 220715 308.10 308.80 302.50 308.00 +0.10 264,932 305,672 -1,277  
Dec22 220715 308.85 309.55 303.45 308.90 +0.30 459 18,885 +157  
Mar23 220715 304.00 304.00 304.00 304.00 -2.10 0 3,586 +0  
Total Volume and Open Interest 265,393 349,093 +499  
GSCI(CME) Weekly Monthly
Aug22 220715 657.40 661.75 645.70 658.30 +8.20 366 1,301 +240  
Sep22 220715 655.80 655.80 655.80 655.80 +3.20        
Total Volume and Open Interest 780 1,908 -51  
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!!!