Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue July 19, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug22 220719 1498.50 1499.50 1456.00 1477.25 -20.00 22,609 53,370 -1,983 Hover/Click
Sep22 220719 1397.25 1399.50 1356.50 1375.50 -21.25 6,943 22,861 -203 Hover/Click
Nov22 220719 1382.25 1383.50 1339.00 1358.25 -22.00 68,189 323,880 -744 Hover/Click
Jan23 220719 1388.00 1390.00 1346.75 1365.75 -21.25 10,209 61,595 +1,028 Hover/Click
Mar23 220719 1385.75 1387.25 1347.25 1365.75 -18.75 4,182 55,892 -6 Hover/Click
May23 220719 1382.50 1385.50 1347.25 1365.50 -17.75 3,694 36,859 +254 Hover/Click
Jul23 220719 1375.50 1380.75 1343.75 1361.50 -17.25 2,579 34,187 +511 Hover/Click
Aug23 220719 1330.00 1337.50 1326.25 1337.50 -15.75 44 563 +10 Hover/Click
Sep23 220719 1294.50 1298.25 1283.25 1291.75 -14.00 21 909 +7 Hover/Click
Nov23 220719 1283.75 1285.25 1258.00 1272.75 -12.75 538 14,410 -19 Hover/Click
Jan24 220719 1275.50 1275.50 1264.25 1275.50 -12.25 0 780 +0 Hover/Click
Mar24 220719 1268.50 1274.50 1257.50 1268.00 -9.00 0 154 +0 Hover/Click
May24 220719 1264.50 1264.50 1254.50 1264.50 -8.50 0 952 +0 Hover/Click
Jul24 220719 1262.25 1262.25 1252.00 1262.25 -9.00 0 108 +0 Hover/Click
Total Volume and Open Interest 119,013 607,350 -1,143  
Soybean Meal(CBOT) Weekly Monthly
Aug22 220719 435.70 436.30 429.00 435.00 +0.50 24,645 55,160 -1,842 Hover/Click
Sep22 220719 409.60 409.70 401.10 406.30 -2.40 14,345 51,434 +1,121 Hover/Click
Oct22 220719 396.60 396.60 387.90 393.00 -3.50 8,798 39,479 +1,453 Hover/Click
Dec22 220719 395.90 395.90 387.00 391.60 -4.30 37,755 170,560 -765 Hover/Click
Jan23 220719 394.10 394.40 386.00 390.40 -4.30 7,014 29,540 +659 Hover/Click
Mar23 220719 390.40 391.00 383.00 387.20 -3.90 3,103 26,863 +529 Hover/Click
May23 220719 387.20 388.40 380.70 384.80 -3.50 1,115 13,389 +267 Hover/Click
Jul23 220719 385.60 386.70 379.50 383.50 -2.80 663 8,382 +41 Hover/Click
Aug23 220719 376.00 380.10 374.70 378.00 -2.20 139 1,765 +61 Hover/Click
Sep23 220719 370.00 372.70 367.80 370.80 -1.30 98 1,540 +36 Hover/Click
Total Volume and Open Interest 97,787 402,794 +1,542  
Soybean Oil(CBOT) Weekly Monthly
Aug22 220719 63.44 63.60 61.30 61.89 -1.31 17,569 52,985 -380 Hover/Click
Sep22 220719 62.21 62.45 60.22 60.78 -1.29 13,828 42,909 +746 Hover/Click
Oct22 220719 61.33 61.47 59.37 59.91 -1.32 8,429 30,091 +46 Hover/Click
Dec22 220719 61.13 61.24 58.98 59.52 -1.36 38,022 136,664 -1,885 Hover/Click
Jan23 220719 60.81 60.91 58.78 59.35 -1.31 5,377 35,675 -285 Hover/Click
Mar23 220719 60.50 60.52 58.42 59.00 -1.27 3,578 30,647 +47 Hover/Click
May23 220719 59.76 60.22 58.25 58.77 -1.25 2,861 21,250 +509 Hover/Click
Jul23 220719 59.45 59.85 57.85 58.42 -1.21 3,678 14,436 +1,440 Hover/Click
Aug23 220719 57.91 59.25 57.42 57.92 -1.17 588 1,175 +76 Hover/Click
Sep23 220719 57.44 58.76 57.05 57.47 -1.15 333 1,186 -57 Hover/Click
Total Volume and Open Interest 94,736 378,462 +359  
Canola(WCE) Weekly Monthly
Nov22 220719 855.8 856.7 828.0 839.0 -16.8 11,074 80,562 -807 Hover/Click
Jan23 220719 858.3 862.1 835.8 846.5 -16.4 2,871 25,199 -104 Hover/Click
Mar23 220719 864.9 866.9 842.7 853.5 -16.0 1,258 10,635 +156 Hover/Click
May23 220719 869.7 871.8 847.9 859.0 -15.0 166 6,401 +64 Hover/Click
Jul23 220719 871.4 871.4 851.4 862.2 -15.4 100 2,843 +5 Hover/Click
Total Volume and Open Interest 15,530 128,921 -665  
Corn(CBOT) Weekly Monthly
Sep22 220719 610.50 611.00 585.75 596.75 -15.50 81,572 387,069 -5,436 Hover/Click
Dec22 220719 608.75 609.00 583.00 595.25 -15.50 137,877 575,323 -8,947 Hover/Click
Mar23 220719 614.75 614.75 589.25 601.50 -15.00 29,855 131,820 +5,768 Hover/Click
May23 220719 618.50 618.50 593.25 605.25 -14.50 9,996 60,155 +701 Hover/Click
Jul23 220719 615.75 615.75 592.00 604.00 -13.50 6,924 69,891 -436 Hover/Click
Sep23 220719 585.00 585.00 568.00 577.25 -9.75 607 13,839 +55 Hover/Click
Dec23 220719 571.25 572.25 557.00 565.50 -8.00 3,193 56,460 -21 Hover/Click
Mar24 220719 573.75 576.00 565.00 573.25 -8.00 186 3,353 -35 Hover/Click
May24 220719 577.25 577.25 568.75 576.50 -8.00 72 751 +0 Hover/Click
Jul24 220719 576.50 576.50 567.25 575.00 -8.25 66 645 -3 Hover/Click
Total Volume and Open Interest 270,468 1,303,299 -8,308  
Wheat(CBOT) Weekly Monthly
Sep22 220719 808.50 822.25 792.50 812.25 -0.50 44,621 135,945 -1,646 Hover/Click
Dec22 220719 826.75 838.00 808.75 828.00 -1.50 26,543 75,974 +996 Hover/Click
Mar23 220719 844.00 852.50 824.00 843.25 -2.00 5,878 32,204 +300 Hover/Click
May23 220719 847.50 859.50 831.50 850.75 -1.75 3,472 6,901 +73 Hover/Click
Jul23 220719 841.25 850.00 824.25 841.25 -2.00 3,487 25,459 +113 Hover/Click
Sep23 220719 837.75 847.50 823.25 839.00 -1.50 1,546 3,827 +145 Hover/Click
Total Volume and Open Interest 86,817 291,588 -54  
Wheat(KCBT) Weekly Monthly
Sep22 220719 873.25 877.75 853.00 869.25 -4.75 18,725 76,767 +702 Hover/Click
Dec22 220719 881.75 885.00 860.50 876.75 -5.25 13,305 47,040 +1,151 Hover/Click
Mar23 220719 886.50 890.50 866.50 882.25 -5.50 5,075 19,014 +49 Hover/Click
May23 220719 889.75 892.50 869.50 884.50 -5.25 2,316 4,213 -200 Hover/Click
Jul23 220719 879.00 881.50 859.25 874.50 -4.25 2,476 7,026 +3 Hover/Click
Sep23 220719 871.00 877.50 857.00 871.50 -3.25 1,003 1,942 +91 Hover/Click
Dec23 220719 870.50 877.75 857.75 872.25 -2.75 293 771 +5 Hover/Click
Total Volume and Open Interest 43,195 157,035 +1,802  
Wheat(MGE) Weekly Monthly
Sep22 220719 934.75 939.00 917.25 929.75 -9.25 2,719 26,348 -227 Hover/Click
Dec22 220719 945.00 950.00 928.75 941.50 -8.75 2,285 23,137 +161 Hover/Click
Mar23 220719 958.00 960.00 940.75 954.50 -7.50 657 6,684 +0 Hover/Click
May23 220719 966.00 966.00 951.50 963.50 -6.75 471 1,621 +145 Hover/Click
Jul23 220719 963.50 969.25 957.50 969.25 -5.25 87 558 +12 Hover/Click
Sep23 220719 939.00 940.75 925.00 937.00 -7.25 3 1,076 +2 Hover/Click
Total Volume and Open Interest 6,223 59,676 +93  
Oats(CBOT) Weekly Monthly
Sep22 220719 489.25 489.50 476.75 479.25 -0.75 24 932 -10 Hover/Click
Dec22 220719 466.00 469.00 458.00 461.75 -1.25 85 1,306 +1 Hover/Click
Mar23 220719 454.00 454.00 452.00 452.00 -2.50 0 215 +0 Hover/Click
May23 220719 446.25 446.25 446.25 446.25 -3.00 0 16 +0 Hover/Click
Total Volume and Open Interest 109 2,500 -9  
Rough Rice(CBOT) Weekly Monthly
Jul22 220714 16.14 16.14 16.14 16.14 -0.08 4 5 -2 Hover/Click
Sep22 220719 16.97 17.29 16.95 17.16 +0.09 375 7,670 +74 Hover/Click
Nov22 220719 17.31 17.50 17.27 17.38 +0.06 1 289 +1 Hover/Click
Jan23 220719 17.49 17.49 17.49 17.49 +0.03 0 45 +0 Hover/Click
Total Volume and Open Interest 376 8,031 +75  
Live Cattle(CME) Weekly Monthly
Aug22 220719 135.900 136.325 135.250 135.735 +0.105 16,439 51,382 -4,591 Hover/Click
Oct22 220719 140.900 141.600 140.350 141.100 +0.500 15,998 109,960 +2,316 Hover/Click
Dec22 220719 146.250 147.130 145.985 146.750 +0.600 8,872 54,047 -342 Hover/Click
Feb23 220719 151.100 151.850 150.785 151.600 +0.600 4,539 27,501 +210 Hover/Click
Apr23 220719 154.035 154.830 153.750 154.535 +0.435 1,457 16,468 +343 Hover/Click
Jun23 220719 148.880 149.580 148.535 149.380 +0.480 277 4,753 +66 Hover/Click
Total Volume and Open Interest 47,651 265,924 -1,993  
Feeder Cattle(CME) Weekly Monthly
Aug22 220719 178.000 179.450 177.785 178.750 +2.065 6,679 13,174 -496 Hover/Click
Sep22 220719 180.900 182.235 180.785 181.800 +2.365 4,147 10,642 -222 Hover/Click
Oct22 220719 183.035 184.950 183.035 184.580 +2.250 2,383 5,351 +29 Hover/Click
Nov22 220719 185.100 187.000 185.100 186.500 +1.965 1,446 3,643 +42 Hover/Click
Jan23 220719 185.800 187.300 185.800 186.830 +1.950 496 3,228 +7 Hover/Click
Mar23 220719 186.250 188.285 186.250 187.985 +1.950 106 792 +25 Hover/Click
Apr23 220719 188.985 190.285 188.985 189.985 +2.235 18 494 +11 Hover/Click
Total Volume and Open Interest 15,280 37,668 -599  
Lean Hogs(CME) Weekly Monthly
Aug22 220719 111.530 113.230 110.700 112.830 +0.700 13,410 33,731 -199 Hover/Click
Oct22 220719 94.300 94.750 92.730 94.500 +0.120 10,671 74,995 +682 Hover/Click
Dec22 220719 85.350 85.850 84.330 85.680 -0.050 4,818 44,438 +894 Hover/Click
Feb23 220719 88.630 88.930 87.780 88.750 -0.280 1,610 19,369 +126 Hover/Click
Apr23 220719 91.800 91.900 90.800 91.750 -0.430 407 12,824 -33 Hover/Click
May23 220719 94.900 95.000 94.630 95.000 -0.600 2 277 +2  
Jun23 220719 99.950 100.180 99.250 99.930 -0.500 158 5,277 +50 Hover/Click
Jul23 220719 99.650 99.850 99.000 99.450 -0.730 42 1,384 +13 Hover/Click
Total Volume and Open Interest 31,192 193,023 -3,937  
Class III Milk(CME) Weekly Monthly
Jul22 220719 22.51 22.54 22.50 22.54 -0.01 133 4,499 -48 Hover/Click
Aug22 220719 20.29 20.47 20.28 20.46 +0.17 624 4,898 +16 Hover/Click
Sep22 220719 20.55 20.55 20.32 20.44 -0.13 244 4,107 +111 Hover/Click
Oct22 220719 20.93 20.96 20.90 20.95 -0.13 97 3,392 -17 Hover/Click
Nov22 220719 20.87 20.88 20.85 20.87 -0.16 36 3,185 +14 Hover/Click
Dec22 220719 20.50 20.50 20.46 20.50 -0.06 20 2,930 +7 Hover/Click
Jan23 220719 19.96 20.01 19.90 19.96 unch 8 1,630 +3 Hover/Click
Feb23 220719 19.65 19.71 19.65 19.71 -0.04 7 1,176 +0 Hover/Click
Mar23 220719 19.52 19.52 19.42 19.44 -0.08 7 1,121 +0 Hover/Click
Apr23 220719 19.25 19.25 19.25 19.25 unch 15 816 +0 Hover/Click
May23 220719 19.10 19.10 19.10 19.10 unch 5 801 +0 Hover/Click
Jun23 220719 19.10 19.10 19.10 19.10 unch 5 629 +0 Hover/Click
Jul23 220719 19.10 19.10 19.10 19.10 unch 3 427 +0 Hover/Click
Total Volume and Open Interest 1,229 30,639 +84  
Cocoa(ICE) Weekly Monthly
Sep22 220719 2323 2354 2303 2347 +18 23,699 131,442 -2,860 Hover/Click
Dec22 220719 2355 2388 2342 2382 +16 11,899 80,894 -511 Hover/Click
Mar23 220719 2381 2410 2363 2403 +16 3,967 51,552 +745 Hover/Click
May23 220719 2388 2416 2375 2409 +14 1,544 23,431 -129 Hover/Click
Jul23 220719 2388 2425 2382 2418 +14 691 7,738 -50 Hover/Click
Sep23 220719 2404 2428 2395 2424 +13 664 5,853 +103 Hover/Click
Dec23 220719 2403 2426 2394 2421 +12 729 7,896 +179 Hover/Click
Total Volume and Open Interest 43,471 309,781 -2,505  
Coffee "C"(ICE) Weekly Monthly
Jul22 220719 220.40 220.40 220.40 220.40 +1.30 2 54 -4 Hover/Click
Sep22 220719 215.00 216.75 211.35 216.50 +1.30 21,171 97,421 -1,159 Hover/Click
Dec22 220719 211.00 212.50 207.35 212.20 +1.00 10,769 51,339 +264 Hover/Click
Mar23 220719 207.05 208.30 203.40 208.20 +1.00 5,354 27,907 +535 Hover/Click
May23 220719 205.75 205.75 200.95 205.70 +1.05 1,053 8,673 +24 Hover/Click
Jul23 220719 202.55 203.80 200.00 203.70 +1.15 544 3,461 +186 Hover/Click
Total Volume and Open Interest 39,400 200,339 -103  
Orange Juice(ICE) Weekly Monthly
Sep22 220719 152.00 158.55 151.85 157.35 +5.45 702 8,215 -238 Hover/Click
Nov22 220719 152.05 156.45 150.65 155.35 +4.70 100 1,341 +42 Hover/Click
Jan23 220719 155.90 155.90 155.90 155.90 +4.90 51 1,000 +23 Hover/Click
Mar23 220719 157.90 157.90 157.90 157.90 +4.80 35 82 +18 Hover/Click
May23 220719 160.45 160.45 160.45 160.45 +4.80 8 48 +8 Hover/Click
Jul23 220719 161.30 161.30 161.30 161.30 +4.80       Hover/Click
Total Volume and Open Interest 896 10,686 -147  
Sugar #11(ICE) Weekly Monthly
Oct22 220719 19.31 19.39 18.80 18.84 -0.57 52,296 315,990 -251 Hover/Click
Mar23 220719 19.48 19.51 18.99 19.03 -0.50 17,081 179,587 +868 Hover/Click
May23 220719 18.67 18.73 18.27 18.31 -0.43 4,165 70,820 -288 Hover/Click
Jul23 220719 18.13 18.20 17.77 17.80 -0.37 1,989 50,162 +227 Hover/Click
Oct23 220719 17.89 17.96 17.54 17.58 -0.32 1,049 37,071 +119 Hover/Click
Mar24 220719 17.91 17.97 17.61 17.64 -0.31 577 21,430 +92 Hover/Click
May24 220719 17.25 17.30 16.95 16.97 -0.31 354 5,418 +69 Hover/Click
Jul24 220719 16.84 16.88 16.54 16.55 -0.31 114 8,340 -23 Hover/Click
Total Volume and Open Interest 78,020 702,985 +1,031  
London Cocoa(LCE) Weekly Monthly
Sep22 220719 1710 1737 1696 1734 +20 9,435 67,179 +885 Hover/Click
Dec22 220719 1766 1779 1745 1778 +14 9,372 78,402 -2,002 Hover/Click
Mar23 220719 1765 1779 1747 1778 +11 3,923 56,409 +516 Hover/Click
May23 220719 1763 1779 1747 1778 +10 1,537 20,940 +282 Hover/Click
Jul23 220719 1768 1783 1754 1782 +11 365 12,365 +11 Hover/Click
Sep23 220719 1757 1785 1757 1785 +10 351 8,316 +46 Hover/Click
Dec23 220719 1754 1780 1752 1780 +7 299 10,050 -14 Hover/Click
Total Volume and Open Interest 25,333 255,563 -243  
London Sugar(LCE) Weekly Monthly
Oct22 220719 551.40 558.60 538.30 539.60 -14.50 3,998 40,602 +1,151 Hover/Click
Dec22 220719 528.90 534.10 518.70 519.70 -11.20 1,756 14,681 -9 Hover/Click
Mar23 220719 518.20 523.10 509.40 510.00 -10.80 835 10,271 +193 Hover/Click
May23 220719 510.00 513.00 500.50 500.80 -10.20 195 4,186 +104 Hover/Click
Aug23 220719 502.40 502.60 491.80 492.30 -8.60 81 3,417 -1 Hover/Click
Total Volume and Open Interest 6,966 76,734 -3,147  
Cotton(ICE) Weekly Monthly
Oct22 220719 100.57 100.78 97.44 100.20 -0.22 16 132 -3 Hover/Click
Dec22 220719 92.80 93.38 89.01 92.38 -0.62 15,227 104,960 -894 Hover/Click
Mar23 220719 89.00 89.44 85.45 88.65 -0.64 3,599 32,649 -258 Hover/Click
May23 220719 86.55 87.30 83.69 86.74 -0.56 1,514 14,992 +157 Hover/Click
Jul23 220719 84.00 85.42 81.81 84.82 -0.44 1,280 7,745 -463 Hover/Click
Oct23 220719 79.31 79.31 79.31 79.31 -0.31       Hover/Click
Total Volume and Open Interest 22,551 177,491 -1,543  
Lumber(CME) Weekly Monthly
Sep22 220719 642.1 648.7 628.2 646.3 +5.5 187 1,428 -21  
Nov22 220719 639.0 640.6 622.6 634.9 -7.7 15 362 -2  
Jan23 220719 650.0 658.0 650.0 655.0 -0.9 2 60 -2  
Mar23 220719 687.3 687.3 687.3 687.3 -0.9 0 9 +0  
May23 220719 687.4 687.4 687.4 687.4 -0.9 0 1 +0  
Jul23 220719 677.7 677.7 677.7 677.7 unch        
Total Volume and Open Interest 204 1,860 -27  
Crude Oil(NYM) Weekly Monthly
Aug22 220719 102.00 104.46 99.84 104.22 +1.62 240,766 65,121 -30,049 Hover/Click
Sep22 220719 98.86 100.99 96.52 100.74 +1.32 189,246 267,129 +7,246 Hover/Click
Oct22 220719 95.95 97.68 93.63 97.45 +1.09 78,791 129,374 +1,499 Hover/Click
Nov22 220719 93.07 94.97 91.23 94.71 +0.92 38,104 81,182 -450 Hover/Click
Dec22 220719 90.90 92.69 89.15 92.43 +0.81 69,420 208,134 -1,794 Hover/Click
Jan23 220719 88.93 90.79 87.42 90.54 +0.73 17,478 57,743 -704 Hover/Click
Feb23 220719 87.59 89.20 86.42 89.01 +0.66 6,688 57,785 +1,160 Hover/Click
Mar23 220719 86.34 87.94 85.05 87.77 +0.62 12,270 51,591 -1,434 Hover/Click
Apr23 220719 85.35 86.80 84.30 86.73 +0.58 3,708 35,252 -591 Hover/Click
May23 220719 84.57 85.93 83.64 85.87 +0.55 3,532 31,254 +257 Hover/Click
Jun23 220719 83.82 85.29 82.46 85.13 +0.55 28,509 146,945 -1,603 Hover/Click
Jul23 220719 83.22 84.52 82.44 84.44 +0.53 2,172 28,089 +46 Hover/Click
Aug23 220719 82.30 83.80 81.86 83.80 +0.50 1,469 21,900 +86 Hover/Click
Sep23 220719 82.60 83.18 80.99 83.18 +0.47 2,864 23,260 +419 Hover/Click
Oct23 220719 82.61 82.61 80.78 82.61 +0.45 517 23,528 -2 Hover/Click
Nov23 220719 82.09 82.09 80.34 82.09 +0.44 307 18,696 +126 Hover/Click
Total Volume and Open Interest 728,469 1,602,623 -24,188  
e-miNY Crude Oil(NYM)
Aug22 220719 101.950 104.250 99.850 104.225 +1.625 27,558 1,643 -185  
Sep22 220719 98.850 100.975 96.525 100.750 +1.325 6,008 3,037 +199  
Oct22 220719 95.825 97.650 93.825 97.450 +1.100 129 422 +24  
Nov22 220719 93.850 94.725 91.250 94.700 +0.900 46 60 -3  
Dec22 220719 91.050 92.550 89.550 92.425 +0.800 25 299 -6  
Jan23 220719 90.550 90.550 88.000 90.550 +0.750 3 89 +2  
Feb23 220719 89.000 89.000 86.625 89.000 +0.650 1 7 +0  
Mar23 220719 87.775 87.775 85.500 87.775 +0.625 2 15 +0  
Apr23 220719 86.725 86.725 84.700 86.725 +0.575 0 3 +0  
May23 220719 85.875 85.875 83.500 85.875 +0.550 0 2 +0  
Total Volume and Open Interest 33,777 5,656 +29  
NY Harbor ULSD(NYM) Weekly Monthly
Aug22 220719 363.38 366.75 350.82 362.68 -2.87 28,181 46,898 -2,765 Hover/Click
Sep22 220719 356.38 360.51 345.59 356.88 -1.93 28,421 54,361 +1,652 Hover/Click
Oct22 220719 349.27 353.81 339.67 350.78 -1.06 14,686 25,121 +208 Hover/Click
Nov22 220719 342.94 347.54 333.97 344.89 -0.46 10,066 18,890 +71 Hover/Click
Dec22 220719 336.96 342.38 328.37 339.71 +0.10 7,681 33,306 -179 Hover/Click
Jan23 220719 327.04 337.67 324.07 335.20 +0.63 2,493 11,083 +42 Hover/Click
Feb23 220719 321.45 332.12 318.28 329.69 +1.18 1,774 7,341 +258 Hover/Click
Mar23 220719 315.00 325.62 311.30 323.01 +1.60 2,109 12,858 -24 Hover/Click
Apr23 220719 311.69 318.94 305.50 316.22 +1.90 1,487 19,704 -124 Hover/Click
May23 220719 303.77 312.90 301.30 311.58 +2.26 952 3,551 -62 Hover/Click
Jun23 220719 299.80 309.72 297.18 307.82 +2.41 1,402 10,284 -88 Hover/Click
Jul23 220719 297.41 305.10 297.41 304.86 +2.50 646 2,118 +22 Hover/Click
Aug23 220719 298.50 301.81 293.79 301.76 +2.41 460 1,297 +119 Hover/Click
Sep23 220719 298.26 298.26 290.77 298.26 +2.51 270 1,392 -11 Hover/Click
Total Volume and Open Interest 101,399 264,505 -734  
RBOB Gasoline(NYM) Weekly Monthly
Aug22 220719 325.12 331.60 320.00 330.75 +4.32 41,940 62,235 -3,208 Hover/Click
Sep22 220719 310.51 317.64 306.16 316.89 +4.85 48,409 77,851 +2,037 Hover/Click
Oct22 220719 286.00 290.66 279.93 289.94 +4.99 17,783 36,603 +1,438 Hover/Click
Nov22 220719 270.43 276.01 265.89 275.22 +5.08 8,738 25,508 -88 Hover/Click
Dec22 220719 260.61 265.53 255.71 264.48 +4.64 8,017 34,365 +510 Hover/Click
Jan23 220719 253.46 258.79 249.67 257.48 +4.05 3,495 11,877 +74 Hover/Click
Feb23 220719 250.56 255.76 247.50 254.37 +3.64 2,585 5,299 +33 Hover/Click
Mar23 220719 248.85 254.96 245.85 253.57 +3.45 1,640 6,117 -25 Hover/Click
Apr23 220719 265.64 271.30 263.70 270.29 +3.15 387 3,826 +26 Hover/Click
May23 220719 268.32 269.30 262.10 268.32 +3.04 475 1,342 +6 Hover/Click
Total Volume and Open Interest 134,570 275,396 +958  
e-miNY RBOB Gasoline(NYM)
Aug22 220719 326.40 330.75 326.40 330.75 +4.32 0 2 +0  
Sep22 220719 316.89 316.89 316.89 316.89 +4.85        
Oct22 220719 289.94 289.94 289.94 289.94 +4.99        
Nov22 220719 275.22 275.22 275.22 275.22 +5.08        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug22 220719 7.432 7.541 7.109 7.264 -0.215 105,875 52,795 -3,681 Hover/Click
Sep22 220719 7.329 7.453 7.017 7.150 -0.232 49,322 148,142 -178 Hover/Click
Oct22 220719 7.290 7.432 7.012 7.130 -0.237 30,209 92,744 +1,819 Hover/Click
Nov22 220719 7.365 7.515 7.104 7.210 -0.235 14,335 66,592 -1,294 Hover/Click
Dec22 220719 7.480 7.604 7.217 7.313 -0.230 9,738 50,704 -82 Hover/Click
Jan23 220719 7.560 7.696 7.308 7.399 -0.228 17,692 71,411 -956 Hover/Click
Feb23 220719 7.215 7.372 7.010 7.089 -0.200 5,774 34,030 +56 Hover/Click
Mar23 220719 6.259 6.328 6.057 6.146 -0.118 8,368 48,200 +191 Hover/Click
Apr23 220719 4.919 4.978 4.814 4.854 -0.097 8,751 67,232 +151 Hover/Click
May23 220719 4.799 4.840 4.691 4.726 -0.088 3,567 55,822 +323 Hover/Click
Jun23 220719 4.845 4.886 4.744 4.775 -0.086 1,627 20,955 -76 Hover/Click
Jul23 220719 4.928 4.934 4.795 4.826 -0.086 1,830 19,953 +164 Hover/Click
Aug23 220719 4.901 4.951 4.815 4.841 -0.085 1,437 18,267 +431 Hover/Click
Sep23 220719 4.901 4.918 4.794 4.825 -0.083 766 15,533 +13 Hover/Click
Oct23 220719 4.957 4.976 4.842 4.874 -0.078 2,192 41,377 +105 Hover/Click
Nov23 220719 5.108 5.117 5.013 5.044 -0.072 534 12,175 -138 Hover/Click
Total Volume and Open Interest 263,027 968,092 -3,187  
Brent Crude Oil(ICE) Weekly Monthly
Sep22 220719 105.74 107.61 103.60 107.35 +1.08 218,091 258,463 -13,023 Hover/Click
Oct22 220719 101.26 103.17 99.33 102.88 +1.02 175,452 309,977 -6,375 Hover/Click
Nov22 220719 98.34 100.18 96.44 99.84 +0.89 112,332 172,852 -2,044 Hover/Click
Dec22 220719 96.07 97.85 94.21 97.48 +0.78 116,653 200,633 -5,355 Hover/Click
Jan23 220719 94.20 95.93 92.40 95.55 +0.69 35,340 94,211 +1,346 Hover/Click
Feb23 220719 92.69 94.44 91.04 94.07 +0.61 19,581 66,296 +971 Hover/Click
Mar23 220719 91.48 93.27 89.98 92.93 +0.57 17,533 59,269 -689 Hover/Click
Apr23 220719 91.06 92.28 89.25 91.98 +0.54 5,721 30,201 +592 Hover/Click
May23 220719 90.30 91.51 88.66 91.19 +0.52 5,783 42,988 +868 Hover/Click
Jun23 220719 89.14 90.81 87.77 90.47 +0.51 27,269 119,140 +514 Hover/Click
Jul23 220719 88.89 89.82 88.41 89.82 +0.47 1,905 27,402 -174 Hover/Click
Aug23 220719 89.23 89.23 89.23 89.23 +0.44 1,253 19,060 +110 Hover/Click
Sep23 220719 88.66 88.66 88.66 88.66 +0.41 2,863 27,492 +131 Hover/Click
Oct23 220719 88.14 88.14 88.14 88.14 +0.41 430 15,784 -227 Hover/Click
Total Volume and Open Interest 780,445 1,800,631 -23,664  
Gas Oil(ICE) Weekly Monthly
Aug22 220719 1078.50 1093.25 1043.00 1068.25 -47.00 37,941 97,945 -2,092 Hover/Click
Sep22 220719 1055.25 1071.75 1023.25 1049.25 -40.50 36,491 91,645 +1,869 Hover/Click
Oct22 220719 1031.75 1050.75 1005.25 1031.25 -36.25 23,316 52,506 -2,023 Hover/Click
Nov22 220719 1006.00 1025.25 983.00 1007.75 -32.50 12,802 33,601 +272 Hover/Click
Dec22 220719 978.00 998.00 957.50 981.25 -28.75 19,145 56,448 +212 Hover/Click
Jan23 220719 964.50 982.25 944.50 967.75 -25.00 4,395 30,268 +375 Hover/Click
Feb23 220719 954.25 963.75 926.00 949.25 -22.25 1,484 15,629 +0 Hover/Click
Mar23 220719 932.50 946.25 908.75 931.75 -19.75 2,186 18,424 +132 Hover/Click
Apr23 220719 917.00 927.75 895.25 916.75 -17.50 694 10,437 -37 Hover/Click
May23 220719 907.00 918.00 887.25 908.00 -15.50 542 7,332 -22 Hover/Click
Total Volume and Open Interest 145,115 484,039 -1,588  
Ethanol(CBOT)
Aug22 220719 2.160 2.160 2.160 2.160 unch        
Sep22 220719 2.160 2.160 2.160 2.160 unch        
Oct22 220719 2.160 2.160 2.160 2.160 unch        
Nov22 220719 2.160 2.160 2.160 2.160 unch        
Dec22 220719 2.160 2.160 2.160 2.160 unch        
Jan23 220719 2.160 2.160 2.160 2.160 unch        
Feb23 220719 2.160 2.160 2.160 2.160 unch        
Mar23 220719 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Aug22 220719 101.89 104.39 99.95 104.22 +1.62 19,243 22,065 -4,345 Hover/Click
Sep22 220719 99.00 101.00 96.56 100.74 +1.32 50,222 79,999 -1,150 Hover/Click
Oct22 220719 95.89 97.73 93.68 97.45 +1.09 39,052 50,350 +2,887 Hover/Click
Nov22 220719 93.44 94.92 91.50 94.71 +0.92 19,915 22,426 -327 Hover/Click
Dec22 220719 90.77 92.68 89.38 92.43 +0.81 22,773 114,320 +2,216 Hover/Click
Jan23 220719 88.94 90.73 87.79 90.54 +0.73 5,092 11,159 +205 Hover/Click
Feb23 220719 87.45 89.05 86.36 89.01 +0.66 1,869 4,280 -37 Hover/Click
Mar23 220719 86.26 87.78 85.20 87.77 +0.62 2,018 11,947 -102 Hover/Click
Apr23 220719 86.73 86.73 86.73 86.73 +0.58 521 4,519 +20 Hover/Click
May23 220719 85.87 85.87 85.87 85.87 +0.55 443 3,816 +54 Hover/Click
Jun23 220719 83.78 85.14 82.79 85.13 +0.55 3,426 33,693 +214 Hover/Click
Jul23 220719 84.44 84.44 84.44 84.44 +0.53 161 3,073 +1 Hover/Click
Aug23 220719 83.80 83.80 83.80 83.80 +0.50 39 2,233 +1 Hover/Click
Sep23 220719 83.18 83.18 83.18 83.18 +0.47 19 5,414 -8 Hover/Click
Oct23 220719 82.61 82.61 82.61 82.61 +0.45 9 2,629 -7 Hover/Click
Nov23 220719 82.09 82.09 82.09 82.09 +0.44 41 4,367 -12 Hover/Click
Total Volume and Open Interest 169,159 462,782 +49  
US Dollar Index(ICE) Weekly Monthly
Sep22 220719 107.300 107.490 106.250 106.550 -0.680 24,425 58,080 -580 Hover/Click
Dec22 220719 107.070 107.095 105.975 106.250 -0.645 61 694 -3 Hover/Click
Mar23 220719 106.300 106.300 105.860 105.860 -0.595 3 16 +0 Hover/Click
Total Volume and Open Interest 24,490 58,791 -583  
Australian Dollar(CME) Weekly Monthly
Sep22 220719 68.17 69.17 68.07 69.00 +0.82 89,728 157,378 +37 Hover/Click
Dec22 220719 68.24 69.18 68.12 69.03 +0.81 154 584 -17 Hover/Click
Mar23 220719 68.92 69.16 68.14 69.01 +0.79 0 34 +0 Hover/Click
Total Volume and Open Interest 90,156 158,581 -13  
British Pound(CME) Weekly Monthly
Sep22 220719 119.69 120.63 119.40 120.13 +0.44 90,072 223,535 -2,136 Hover/Click
Dec22 220719 120.00 120.83 119.69 120.40 +0.45 132 4,890 +30 Hover/Click
Mar23 220719 120.67 121.07 119.97 120.67 +0.46 0 414 +0 Hover/Click
Total Volume and Open Interest 90,472 230,055 -2,108  
Canadian Dollar(CME) Weekly Monthly
Sep22 220719 77.01 77.69 76.96 77.62 +0.52 102,942 133,165 -4,439 Hover/Click
Dec22 220719 76.98 77.68 76.98 77.62 +0.52 134 9,853 +8 Hover/Click
Mar23 220719 77.60 77.65 77.03 77.64 +0.51 1 728 -1 Hover/Click
Jun23 220719 77.57 77.68 77.11 77.65 +0.50 0 92 +0 Hover/Click
Total Volume and Open Interest 103,257 144,195 -4,450  
Japanese Yen(CME) Weekly Monthly
Sep22 220719 72.73 73.12 72.58 72.68 -0.09 123,310 224,380 -4,416 Hover/Click
Dec22 220719 73.33 73.78 73.27 73.36 -0.09 150 1,412 -26 Hover/Click
Mar23 220719 74.13 74.56 74.05 74.13 -0.09 1 1,020 +0 Hover/Click
Total Volume and Open Interest 124,583 228,657 -4,438  
Swiss Franc(CME) Weekly Monthly
Sep22 220719 102.76 104.07 102.64 103.68 +0.87 21,503 40,898 +570 Hover/Click
Dec22 220719 103.52 104.87 103.50 104.52 +0.86 9 245 +5 Hover/Click
Mar23 220719 105.35 105.71 105.35 105.35 +0.87 0 146 +0 Hover/Click
Total Volume and Open Interest 21,512 41,289 +575  
EuroFX(CME) Weekly Monthly
Sep22 220719 101.92 103.16 101.65 102.78 +0.80 192,330 668,365 -1,742 Hover/Click
Dec22 220719 102.65 103.86 102.39 103.48 +0.77 1,967 9,745 -172 Hover/Click
Mar23 220719 104.32 104.57 103.14 104.20 +0.76 26 884 +1 Hover/Click
Total Volume and Open Interest 196,202 683,595 -2,058  
Mexican Peso(CME) Weekly Monthly
Sep22 220719 482.88 486.38 481.63 482.13 -0.50 60,532 199,728 -1,516 Hover/Click
Dec22 220719 480.50 480.50 474.00 474.00 -0.38 3 500 -3 Hover/Click
Total Volume and Open Interest 60,535 200,228 -1,524  
Brazilian Real(CME) Weekly Monthly
Aug22 220719 183.65 185.70 183.40 184.45 +0.65 6,153 39,538 +206  
Sep22 220719 182.00 184.10 181.95 182.85 +0.65 202 2,546 +20 Hover/Click
Oct22 220719 182.80 183.00 180.55 181.45 +0.65 44 43 +25  
Nov22 220719 180.10 180.70 179.25 180.10 +0.65        
Total Volume and Open Interest 6,399 42,127 +251  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220719 138~230 139~090 138~010 138~180 -0~220 279,785 1,182,225 +6,817 Hover/Click
Dec22 220719 138~220 138~220 137~200 138~020 -0~210 21 65 +8 Hover/Click
Mar23 220719 138~020 138~020 138~020 138~020 -0~210       Hover/Click
Total Volume and Open Interest 279,806 1,182,290 +6,825  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220719 118~060 118~155 117~275 117~310 -0~160 1,206,554 3,429,844 -16,664 Hover/Click
Dec22 220719 118~080 118~120 117~250 117~280 -0~160 29 335 +4 Hover/Click
Mar23 220719 117~280 117~280 117~280 117~280 -0~160       Hover/Click
Total Volume and Open Interest 1,206,583 3,430,179 -16,660  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220719 111~250 111~312 111~166 111~184 -0~122 843,410 3,940,684 -12,493 Hover/Click
Dec22 220719 111~184 111~184 111~172 111~184 -0~124 2 2 +2 Hover/Click
Mar23 220719 111~184 111~184 111~184 111~184 -0~124 0 1 +0 Hover/Click
Total Volume and Open Interest 843,412 3,940,687 -12,491  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220719 104~206 104~233 104~162 104~171 -0~047 467,048 2,085,290 +7,397 Hover/Click
Dec22 220719 104~161 104~161 104~161 104~161 -0~047       Hover/Click
Mar23 220719 104~161 104~161 104~161 104~161 -0~047       Hover/Click
Total Volume and Open Interest 467,048 2,085,290 +7,397  
Eurodollars(CME) Weekly Monthly
Sep22 220719 96.545 96.555 96.520 96.530 -0.030 179,697 998,564 -14,045  
Dec22 220719 96.115 96.150 96.070 96.085 -0.050 174,173 1,575,270 -30,051  
Mar23 220719 96.275 96.325 96.210 96.235 -0.065 137,249 1,047,598 -18,446  
Jun23 220719 96.455 96.500 96.350 96.380 -0.085 78,525 762,996 -1,800  
Sep23 220719 96.620 96.670 96.515 96.540 -0.100 112,835 807,090 -9,497  
Dec23 220719 96.750 96.805 96.650 96.675 -0.100 104,828 1,045,175 -1,861  
Mar24 220719 96.865 96.920 96.775 96.795 -0.100 88,037 442,178 -4,899  
Jun24 220719 96.970 97.020 96.885 96.905 -0.100 51,686 424,905 +4,670  
Sep24 220719 97.045 97.085 96.965 96.980 -0.095 78,693 408,753 -6,525  
Dec24 220719 97.085 97.125 97.010 97.035 -0.085 55,771 692,989 -2,658  
Mar25 220719 97.125 97.160 97.065 97.080 -0.080 26,669 235,574 +1,210  
Jun25 220719 97.145 97.180 97.085 97.105 -0.075 28,435 148,441 -1,201  
Sep25 220719 97.140 97.175 97.080 97.110 -0.070 31,135 128,492 -8,408  
Dec25 220719 97.130 97.160 97.070 97.105 -0.060 18,506 133,399 -904  
Mar26 220719 97.120 97.145 97.055 97.095 -0.060 18,042 67,785 -836  
Jun26 220719 97.100 97.130 97.040 97.080 -0.055 22,266 72,391 +472  
Sep26 220719 97.090 97.110 97.020 97.065 -0.050 15,217 97,000 +75  
Dec26 220719 97.055 97.075 96.990 97.035 -0.045 12,491 72,387 -3  
Total Volume and Open Interest 1,313,268 9,521,818 -102,303  
Ultra T-Bond(CBOT)
Sep22 220719 153~03 153~27 151~25 152~23 -1~03 133,379 1,315,700 +4,576  
Dec22 220719 152~17 152~17 151~28 152~17 -1~03        
Mar23 220719 152~17 152~17 152~17 152~17 -1~03        
Total Volume and Open Interest 133,379 1,315,700 +4,576  
Ultra 10-Yr T-Note(CBOT)
Sep22 220719 127~105 127~235 126~270 127~020 -0~215 205,371 1,186,631 +10,625  
Dec22 220719 127~005 127~005 127~005 127~005 -0~215 0 1 +0  
Mar23 220719 127~005 127~005 127~005 127~005 -0~215        
Total Volume and Open Interest 205,371 1,186,632 +10,625  
30 Day Federal Funds(CBOT)
Jul22 220719 98.315 98.317 98.315 98.315 unch 33,322 374,980 -5,892  
Aug22 220719 97.625 97.625 97.610 97.610 -0.015 168,311 326,724 +21,189  
Sep22 220719 97.435 97.440 97.420 97.420 -0.020 24,764 126,070 +167  
Oct22 220719 96.995 97.000 96.975 96.980 -0.025 107,071 234,946 +35,340  
Nov22 220719 96.650 96.660 96.625 96.630 -0.030 46,999 194,828 -4,559  
Dec22 220719 96.550 96.560 96.505 96.515 -0.040 9,193 72,275 -633  
Total Volume and Open Interest 481,556 1,743,334 +56,014  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep22 220719 149.45 149.54 149.15 149.16 -0.27 1,461 15,025 +89 Hover/Click
Dec22 220719 149.16 149.16 149.16 149.16 -0.27       Hover/Click
Mar23 220719 148.93 148.93 148.93 148.93 -0.27       Hover/Click
Total Volume and Open Interest 1,461 15,025 +89  
Euro-Buxl(EUREX)
Sep22 220719 171.44 172.28 168.78 169.62 -1.06 53,179 218,535 -6,945  
Dec22 220719 168.08 168.08 168.08 168.08 -1.06        
Mar23 220719 166.60 166.60 166.60 166.60 -1.06        
Total Volume and Open Interest 53,179 218,535 -6,945  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220719 152.20 152.60 150.62 151.10 -0.82 578,803 1,392,045 -29,639 Hover/Click
Dec22 220719 150.00 150.00 148.56 148.56 -0.82 2 170 +1 Hover/Click
Mar23 220719 149.08 149.08 149.08 149.08 -0.82       Hover/Click
Total Volume and Open Interest 578,805 1,392,215 -29,638  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220719 125.60 125.76 124.65 124.91 -0.58 368,730 1,715,591 -35,325 Hover/Click
Dec22 220719 124.31 124.31 124.31 124.31 -0.58 0 2 +0 Hover/Click
Mar23 220719 122.60 122.60 122.60 122.60 -0.58       Hover/Click
Total Volume and Open Interest 368,730 1,715,593 -35,325  
Euro-Schatz(EUREX)
Sep22 220719 109.55 109.63 109.23 109.33 -0.22 396,712 2,292,102 -89,508  
Dec22 220719 109.03 109.03 109.03 109.03 -0.22 0 11 +0  
Mar23 220719 108.89 108.89 108.89 108.89 -0.23        
Total Volume and Open Interest 396,712 2,292,113 -89,508  
3-Mth Euribor(EUREX)
Sep22 220719 99.150 99.150 99.150 99.150 -0.115 0 1,287 +0  
Dec22 220719 98.620 98.620 98.620 98.620 -0.125 0 193 +0  
Mar23 220719 98.425 98.425 98.425 98.425 -0.125 0 200 +0  
Total Volume and Open Interest 2 3,199 +2  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220719 115~16 115~24 114~05 114~16 -0~16 172,407 590,331 -51 Hover/Click
Dec22 220719 113~24 113~24 113~24 113~24 -0~16 42 68 +0 Hover/Click
Total Volume and Open Interest 172,449 590,399 -51  
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 220719 99.255 99.275 99.115 99.145 -0.115 106,755 533,309 +11,044  
Dec22 220719 98.750 98.765 98.570 98.610 -0.135 127,599 736,943 +8,739  
Mar23 220719 98.545 98.580 98.365 98.415 -0.135 125,460 658,537 -11,169  
Total Volume and Open Interest 991,426 4,786,101 +36,378  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220719 97.00 97.01 96.93 96.94 -0.07 24,313 190,429 -1,437  
Dec22 220719 96.33 96.34 96.21 96.22 -0.12 17,902 212,578 +56  
Mar23 220719 96.16 96.16 96.05 96.06 -0.12 13,645 124,918 -479  
Jun23 220719 96.22 96.22 96.09 96.10 -0.14 9,586 115,398 +1,138  
Sep23 220719 96.30 96.30 96.16 96.18 -0.14 9,536 119,110 -1,138  
Dec23 220719 96.37 96.37 96.24 96.26 -0.14 7,489 72,409 +962  
Mar24 220719 96.41 96.41 96.29 96.31 -0.14 4,251 59,051 +517  
Jun24 220719 96.44 96.44 96.33 96.36 -0.12 3,517 35,949 +62  
Sep24 220719 96.38 96.38 96.38 96.38 -0.11 0 765 -1  
Dec24 220719 96.38 96.38 96.38 96.38 -0.11 0 127 +0  
Total Volume and Open Interest 90,239 930,973 -320  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220719 96.51 96.51 96.44 96.45 -0.08 97,479 987,263 +934  
Dec22 220719 96.45 96.45 96.45 96.45 -0.08        
Total Volume and Open Interest 97,479 987,263 +934  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220719 96.77 96.79 96.68 96.69 -0.10 138,147 810,692 -3,120  
Dec22 220719 96.69 96.69 96.69 96.69 -0.10        
Total Volume and Open Interest 138,147 810,692 -3,120  
Gold(CMX) Weekly Monthly
Aug22 220719 1707.2 1716.5 1702.6 1710.7 +0.5 176,797 254,616 -11,107 Hover/Click
Oct22 220719 1713.2 1723.8 1710.6 1718.0 +0.3 2,925 19,292 +585 Hover/Click
Dec22 220719 1725.2 1734.3 1720.7 1728.1 -0.1 22,826 250,982 +5,180 Hover/Click
Feb23 220719 1735.6 1744.2 1734.6 1739.9 -0.4 725 7,467 +203 Hover/Click
Apr23 220719 1749.0 1751.8 1749.0 1751.2 -0.9 371 5,983 -60 Hover/Click
Jun23 220719 1760.1 1762.3 1760.1 1762.3 -1.2 88 3,094 +6 Hover/Click
Aug23 220719 1773.0 1773.0 1772.8 1773.0 -1.2 4 325 +3 Hover/Click
Oct23 220719 1783.4 1783.4 1783.4 1783.4 -1.2 0 45 +0 Hover/Click
Dec23 220719 1793.5 1793.5 1793.5 1793.5 -1.2 0 591 +0 Hover/Click
Feb24 220719 1803.0 1803.0 1803.0 1803.0 -1.0       Hover/Click
Apr24 220719 1812.0 1812.0 1812.0 1812.0 -1.0       Hover/Click
Jun24 220719 1820.9 1820.9 1820.9 1820.9 -1.0 0 5 +0 Hover/Click
Total Volume and Open Interest 204,724 546,081 -6,049  
Silver(CMX) Weekly Monthly
Jul22 220719 1861.5 1871.0 1852.0 1867.0 -12.1 218 238 -42 Hover/Click
Sep22 220719 1865.5 1884.5 1851.0 1871.3 -12.7 53,068 119,449 -2,486 Hover/Click
Dec22 220719 1879.5 1896.0 1865.0 1884.8 -11.5 1,442 22,593 +160 Hover/Click
Mar23 220719 1900.5 1903.5 1885.0 1899.7 -8.9 100 2,549 -14 Hover/Click
May23 220719 1910.3 1910.3 1902.5 1910.3 -8.7 2 161 +0 Hover/Click
Jul23 220719 1922.5 1922.5 1922.5 1922.5 -8.8 1 139 +0 Hover/Click
Sep23 220719 1935.3 1935.3 1935.3 1935.3 -8.8 0 11 +0 Hover/Click
Total Volume and Open Interest 55,134 146,693 -2,395  
Platinum(NYMEX) Weekly Monthly
Jul22 220719 880.3 880.3 867.6 867.6 +2.8 18 22 +8 Hover/Click
Oct22 220719 851.5 872.3 842.6 858.9 +2.9 11,305 73,226 -52 Hover/Click
Jan23 220719 853.0 872.3 843.4 859.7 +2.8 172 2,901 +75 Hover/Click
Apr23 220719 872.3 872.3 863.4 863.4 +2.9 5 151 +0 Hover/Click
Total Volume and Open Interest 11,508 76,563 +31  
Palladium(NYMEX) Weekly Monthly
Sep22 220719 1863.00 1887.50 1838.50 1854.20 +5.10 1,642 6,550 +229 Hover/Click
Dec22 220719 1890.00 1890.00 1854.00 1865.70 +4.90 41 205 +25 Hover/Click
Mar23 220719 1871.30 1871.30 1871.30 1871.30 +5.00 6 7 +3 Hover/Click
Total Volume and Open Interest 1,689 6,762 +257  
Copper(CMX) Weekly Monthly
Jul22 220719 329.05 329.40 326.55 329.15 -5.65 420 1,227 -164 Hover/Click
Sep22 220719 331.55 332.80 325.30 329.10 -5.50 80,368 108,748 -944 Hover/Click
Dec22 220719 332.30 333.55 326.10 329.85 -5.50 8,959 38,808 +564 Hover/Click
Mar23 220719 331.80 333.20 326.60 330.45 -5.30 2,444 14,674 +566 Hover/Click
May23 220719 329.05 332.05 326.60 330.70 -4.95 181 1,699 -1 Hover/Click
Total Volume and Open Interest 93,056 174,563 +216  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220719 31064 31844 31031 31791 +744 190,105 69,631 +1,644 Hover/Click
Dec22 220719 31140 31933 31139 31885 +742 121 299 +25 Hover/Click
Mar23 220719 32055 32055 32055 32055 +759 1 1 +1 Hover/Click
Jun23 220719 32136 32136 32136 32136 +761       Hover/Click
Total Volume and Open Interest 190,227 69,931 +1,670  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220719 3838.50 3948.00 3834.00 3937.50 +103.75 1,523,753 2,285,954 -16,918 Hover/Click
Dec22 220719 3852.00 3965.75 3851.50 3955.00 +104.75 2,035 30,639 +1,138 Hover/Click
Mar23 220719 3894.75 3988.50 3894.75 3980.50 +106.00 10 2,936 +5 Hover/Click
Jun23 220719 4001.00 4001.00 4001.00 4001.00 +106.00 0 859 +0 Hover/Click
Total Volume and Open Interest 1,525,798 2,322,653 -15,775  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220719 11909.50 12328.50 11889.50 12274.00 +367.00 560,980 252,582 -1,464 Hover/Click
Dec22 220719 11984.75 12401.50 11966.25 12349.25 +369.50 735 2,615 +143 Hover/Click
Mar23 220719 12450.00 12473.25 12443.00 12443.00 +367.00 1 48 +1 Hover/Click
Total Volume and Open Interest 561,716 255,246 -1,320  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220719 2303.00 2379.20 2301.40 2375.50 +76.70 11,222 55,728 -1,113 Hover/Click
Dec22 220719 2382.60 2383.20 2382.60 2382.60 +74.20 0 1 +0 Hover/Click
Mar23 220719 2387.20 2387.20 2387.20 2387.20 +74.40       Hover/Click
Total Volume and Open Interest 11,222 55,729 -1,113  
Volatility Index(CBOE)
Jul22 220719 25.55 25.65 24.33 24.83 -0.87 52,685 43,201 -6,123  
Aug22 220719 27.25 27.31 26.45 27.04 -0.36 75,324 128,853 +6,940  
Sep22 220719 28.30 28.30 27.53 28.00 -0.39 24,675 43,760 +1,867  
Oct22 220719 29.01 29.05 28.30 28.73 -0.37 10,232 25,382 +286  
Total Volume and Open Interest 178,930 295,168 +4,331  
S & P 600(CME)
Sep22 220719 1178.60 1178.60 1178.60 1178.60 +39.80        
Dec22 220719 1181.50 1181.50 1181.50 1181.50 +39.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220719 1742.50 1803.80 1740.00 1800.80 +62.00 219,768 575,075 -8,695 Hover/Click
Dec22 220719 1762.00 1809.60 1761.00 1807.20 +62.20 37 3,488 +11 Hover/Click
Mar23 220719 1810.50 1810.50 1810.50 1810.50 +60.70 0 3 +0 Hover/Click
Total Volume and Open Interest 219,805 578,566 -8,684  
Nikkei 225(CME)
Sep22 220719 26945 27430 26800 27400 +455 3,037 13,062 +94  
Dec22 220719 27175 27220 26700 27210 +465 0 2 +0  
Total Volume and Open Interest 3,037 13,064 +94  
Nikkei 225(SGX) Weekly Monthly
Sep22 220719 27145 27215 26760 26925 -165 57,906 113,699 -883  
Dec22 220719 26705 26705 26705 26705 -165 17 13,160 +0  
Mar23 220719 26645 26645 26645 26645 -170 0 346 +0  
Total Volume and Open Interest 58,015 141,776 -883  
Nikkei 225 Mini(JPX)
Sep22 220719 26900 27025 26760 26930 +170 503,685 376,282 +4,624  
Dec22 220719 26505 26795 26470 26720 +510 17,891 12,717 -474  
Mar23 220719 26455 26720 26405 26630 +490 386 1,705 -54  
Total Volume and Open Interest 607,353 428,362 +13,969  
Nikkei 225(JPX)
Sep22 220719 26900 27030 26760 26930 +170 41,970 217,225 +1,852  
Dec22 220719 26680 26800 26550 26720 +190 122 32,401 +28  
Mar23 220719 26610 26630 26610 26630 +170 4 5,773 +2  
Total Volume and Open Interest 42,097 302,003 +1,881  
Nikkei 225(CME) Yen
Sep22 220719 26940 27395 26765 27365 +445 25,879 60,624 +946  
Dec22 220719 27000 27145 26570 27140 +445 4 20 +2  
Mar23 220719 27045 27045 27045 27045 +450        
Total Volume and Open Interest 25,883 60,644 +948  
Nikkei 225(CME) e-Mini Yen
Sep22 220719 27370 27370 27370 27370 +450        
Dec22 220719 27140 27140 27140 27140 +440        
Mar23 220719 27050 27050 27050 27050 +450        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug22 220719 6039.0 6222.0 6022.5 6197.5 +110.0 62,245 209,721 +18,458  
Sep22 220719 6055.0 6205.0 6035.5 6196.0 +111.0 14 10,109 -19  
Oct22 220719 6190.0 6190.0 6190.0 6190.0 +110.0        
Dec22 220719 6026.0 6186.5 6026.0 6186.5 +111.0 0 14,525 -1  
Mar23 220719 6194.0 6194.0 6194.0 6194.0 +114.0        
Jun23 220719 6082.5 6082.5 6082.5 6082.5 +114.0        
Total Volume and Open Interest 65,812 277,436 -53,215  
Hang Seng Index(HKFE) Weekly Monthly
Jul22 220719 20855 20975 20547 20658 -188 137,001 130,998 +5,890  
Aug22 220719 20793 20930 20508 20623 -184 1,177 3,575 +563  
Sep22 220719 20744 20826 20483 20568 -186 400 13,260 -19  
Total Volume and Open Interest 138,976 158,617 +6,234  
DAX(EUREX) Weekly Monthly
Sep22 220719 12864.0 13352.0 12810.0 13304.0 +381.0 66,043 97,884 -2,558  
Dec22 220719 12869.0 13350.0 12859.0 13319.0 +385.0 19 76 -4  
Mar23 220719 13359.0 13359.0 13359.0 13359.0 +388.0 1 4 -1  
Total Volume and Open Interest 66,070 97,971 -2,556  
Mini-DAX(EUREX)
Sep22 220719 12864.0 13356.0 12810.0 13304.0 +381.0 43,635 15,073 -49  
Dec22 220719 12857.0 13324.0 12841.0 13319.0 +385.0 8 59 -5  
Mar23 220719 13359.0 13359.0 13359.0 13359.0 +388.0 1 2 +1  
Total Volume and Open Interest 43,644 15,134 -53  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220719 3478 3595 3467 3585 +85 992,001 4,635,073 +4,565  
Dec22 220719 3468 3577 3468 3577 +85 7,756 204,393 -1,811  
Mar23 220719 3576 3576 3576 3576 +87 0 6,021 +0  
Total Volume and Open Interest 999,757 4,855,926 +2,754  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220719 10957 11137 10920 11124 +121 31,750 165,660 +305  
Dec22 220719 11119 11119 11119 11119 +121 2 399 +0  
Mar23 220719 11033 11033 11033 11033 +127        
Total Volume and Open Interest 31,752 166,059 +305  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220719 7149.00 7269.00 7125.00 7247.00 +77.00 114,902 590,045 +513  
Dec22 220719 7201.00 7253.00 7201.00 7253.00 +77.00 53 2,411 +0  
Mar23 220719 7244.50 7244.50 7244.50 7244.50 +77.00        
Total Volume and Open Interest 114,955 592,456 +513  
SPI 200(SFE) Weekly Monthly
Sep22 220719 6583.0 6623.0 6534.0 6547.0 -34.0 52,865 256,583 +549  
Dec22 220719 6561.0 6561.0 6561.0 6561.0 -21.0 16 421 +16  
Mar23 220719 6494.0 6494.0 6494.0 6494.0 -21.0        
Total Volume and Open Interest 52,891 257,312 +570  
FTSE MIB(ISE)
Sep22 220719 21090.00 21715.00 20935.00 21676.00 +554.00 24,251 91,237 -1,038  
Dec22 220719 21510.00 21531.00 20830.00 21531.00 +564.00 5 679 +3  
Mar23 220719 21411.00 21411.00 21411.00 21411.00 +564.00        
Total Volume and Open Interest 24,256 91,916 -1,035  
KOSPI 200(KFE)
Sep22 220719 314.05 314.25 312.10 313.70 -2.30 386,006 291,739 -2,487  
Dec22 220719 315.00 315.15 313.05 314.70 -1.80 491 19,604 -55  
Mar23 220719 312.15 312.15 312.15 312.15 -1.80 0 4,176 +7  
Total Volume and Open Interest 386,497 336,729 -2,565  
GSCI(CME) Weekly Monthly
Aug22 220719 673.30 681.60 666.95 680.05 -0.50 3 1,498 -3  
Sep22 220719 677.55 677.55 677.55 677.55 -0.50        
Oct22 220719 680.05 680.05 680.05 680.05 +4.50        
Total Volume and Open Interest 4 2,080    
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!!!