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 21, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug22 220721 1449.50 1457.50 1413.25 1418.50 -30.50 19,403 52,336 -48 Hover/Click
Sep22 220721 1350.75 1359.25 1310.50 1317.00 -33.50 8,554 23,248 -142 Hover/Click
Nov22 220721 1334.00 1341.75 1294.75 1301.50 -30.75 91,912 319,699 -3,675 Hover/Click
Jan23 220721 1340.75 1349.00 1302.75 1309.50 -30.50 16,860 60,535 -1,059 Hover/Click
Mar23 220721 1341.75 1349.00 1305.00 1311.50 -29.25 13,178 56,215 +202 Hover/Click
May23 220721 1340.25 1349.00 1306.75 1313.25 -27.75 5,659 36,988 +676 Hover/Click
Jul23 220721 1342.25 1345.50 1304.00 1311.00 -26.50 4,677 35,252 +858 Hover/Click
Aug23 220721 1293.00 1316.25 1287.50 1289.25 -23.75 30 605 +5 Hover/Click
Sep23 220721 1261.00 1261.00 1238.25 1242.75 -25.75 17 936 +6 Hover/Click
Nov23 220721 1249.25 1256.75 1218.50 1224.50 -25.75 670 14,325 -27 Hover/Click
Jan24 220721 1236.75 1236.75 1223.00 1227.50 -25.25 4 779 +0 Hover/Click
Mar24 220721 1219.75 1219.75 1215.50 1219.75 -25.75 19 181 +11 Hover/Click
May24 220721 1224.75 1231.00 1211.75 1216.00 -25.50 0 950 +0 Hover/Click
Jul24 220721 1225.00 1228.50 1211.25 1214.75 -24.75 0 108 +0 Hover/Click
Total Volume and Open Interest 160,985 602,987 -3,193  
Soybean Meal(CBOT) Weekly Monthly
Aug22 220721 437.50 438.00 433.00 434.40 -2.10 18,372 49,190 -2,815 Hover/Click
Sep22 220721 407.80 408.70 401.60 402.90 -3.60 12,472 51,491 -1,030 Hover/Click
Oct22 220721 392.90 394.30 385.70 386.90 -5.60 7,587 39,754 -200 Hover/Click
Dec22 220721 391.40 392.60 384.00 385.20 -5.70 33,990 172,591 +1,162 Hover/Click
Jan23 220721 389.80 391.10 382.60 383.70 -5.90 5,533 30,290 +494 Hover/Click
Mar23 220721 387.00 387.60 379.30 380.40 -5.80 3,853 26,770 -234 Hover/Click
May23 220721 384.80 385.30 377.30 378.40 -5.70 1,503 13,628 +256 Hover/Click
Jul23 220721 382.80 383.90 376.40 377.30 -5.60 839 8,811 +338 Hover/Click
Aug23 220721 376.30 376.30 372.20 372.80 -5.10 165 1,784 +20 Hover/Click
Sep23 220721 369.70 369.70 366.20 366.60 -4.50 113 1,540 +7 Hover/Click
Total Volume and Open Interest 84,585 400,587 -1,951  
Soybean Oil(CBOT) Weekly Monthly
Aug22 220721 60.23 60.42 58.20 58.60 -1.43 15,925 46,926 -2,073 Hover/Click
Sep22 220721 58.88 59.26 56.85 57.17 -1.65 14,895 46,051 +2,001 Hover/Click
Oct22 220721 58.07 58.33 56.05 56.35 -1.60 7,387 31,045 +427 Hover/Click
Dec22 220721 57.76 58.14 55.78 56.06 -1.54 40,869 135,201 -1,143 Hover/Click
Jan23 220721 57.67 57.94 55.67 55.94 -1.51 5,156 35,696 +82 Hover/Click
Mar23 220721 57.32 57.65 55.40 55.69 -1.46 3,710 30,396 -301 Hover/Click
May23 220721 57.02 57.42 55.16 55.44 -1.49 953 21,298 +22 Hover/Click
Jul23 220721 56.83 57.10 54.75 55.04 -1.51 1,144 14,447 -99 Hover/Click
Aug23 220721 55.33 56.59 54.32 54.53 -1.53 74 1,161 -9 Hover/Click
Sep23 220721 54.27 56.13 53.99 54.12 -1.51 76 1,152 -38 Hover/Click
Total Volume and Open Interest 90,411 375,032 -1,087  
Canola(WCE) Weekly Monthly
Nov22 220721 815.0 819.0 790.0 793.3 -23.9 10,057 81,673 +1,130 Hover/Click
Jan23 220721 823.2 827.2 798.2 801.7 -23.8 1,849 25,550 +257 Hover/Click
Mar23 220721 830.6 833.3 805.6 809.0 -23.9 660 10,813 +119 Hover/Click
May23 220721 832.7 832.7 812.9 813.4 -24.7 241 6,389 -117 Hover/Click
Jul23 220721 836.0 836.0 816.7 817.3 -24.1 161 3,083 -80 Hover/Click
Total Volume and Open Interest 13,019 130,809 +1,336  
Corn(CBOT) Weekly Monthly
Sep22 220721 592.75 593.50 572.75 575.75 -16.50 94,156 378,992 +1,457 Hover/Click
Dec22 220721 591.00 591.00 570.00 573.50 -16.50 144,918 584,497 +7,335 Hover/Click
Mar23 220721 597.00 597.00 576.75 580.25 -16.00 29,598 131,727 +495 Hover/Click
May23 220721 601.25 601.50 581.25 584.75 -16.00 10,813 60,244 +481 Hover/Click
Jul23 220721 601.00 601.25 581.75 585.00 -15.50 7,482 70,432 +475 Hover/Click
Sep23 220721 574.00 574.75 558.00 561.00 -13.50 2,912 15,347 +1,218 Hover/Click
Dec23 220721 563.00 564.50 548.50 551.25 -12.75 3,974 58,266 +1,135 Hover/Click
Mar24 220721 571.75 572.00 556.25 559.25 -12.75 88 3,385 -3 Hover/Click
May24 220721 562.50 562.50 561.75 562.50 -12.75 4 951 +0 Hover/Click
Jul24 220721 567.00 568.00 558.50 561.25 -12.75 2 645 +0 Hover/Click
Total Volume and Open Interest 293,960 1,308,458 +12,603  
Wheat(CBOT) Weekly Monthly
Sep22 220721 819.50 834.00 795.50 806.25 -13.25 45,981 136,644 +1,926 Hover/Click
Dec22 220721 835.00 849.00 811.00 821.75 -13.50 23,839 75,090 -259 Hover/Click
Mar23 220721 848.00 861.25 823.75 835.00 -13.75 6,450 33,011 -19 Hover/Click
May23 220721 852.25 866.75 830.50 841.50 -13.75 2,844 6,792 -22 Hover/Click
Jul23 220721 840.25 852.75 819.25 829.75 -13.75 2,611 25,431 +87 Hover/Click
Sep23 220721 842.00 849.50 817.00 827.00 -13.25 1,018 4,319 +79 Hover/Click
Total Volume and Open Interest 83,282 292,700 +1,836  
Wheat(KCBT) Weekly Monthly
Sep22 220721 870.00 887.00 852.25 861.25 -9.25 16,847 77,101 +481 Hover/Click
Dec22 220721 877.00 893.00 859.00 867.75 -10.00 9,064 47,393 +500 Hover/Click
Mar23 220721 880.25 897.00 863.50 872.50 -10.75 2,624 19,756 +564 Hover/Click
May23 220721 881.50 897.75 864.75 873.50 -11.75 1,112 4,426 +244 Hover/Click
Jul23 220721 869.00 882.75 851.50 859.00 -13.75 964 7,053 +48 Hover/Click
Sep23 220721 868.00 876.25 851.75 854.75 -14.25 166 1,947 +2 Hover/Click
Dec23 220721 868.00 877.50 847.25 855.50 -14.00 90 743 -30 Hover/Click
Total Volume and Open Interest 30,879 158,686 +1,813  
Wheat(MGE) Weekly Monthly
Sep22 220721 924.25 930.00 909.00 912.50 -11.75 2,542 26,001 -228 Hover/Click
Dec22 220721 934.50 940.75 919.50 923.00 -12.25 1,118 22,877 -252 Hover/Click
Mar23 220721 949.50 952.00 932.00 934.75 -12.75 424 6,978 +50 Hover/Click
May23 220721 950.25 959.50 940.00 943.00 -13.00 273 1,632 -15 Hover/Click
Jul23 220721 960.25 962.75 944.50 946.75 -13.50 340 740 +152 Hover/Click
Sep23 220721 923.00 925.00 913.25 913.25 -11.75 61 1,094 +13 Hover/Click
Total Volume and Open Interest 4,765 59,574 -280  
Oats(CBOT) Weekly Monthly
Sep22 220721 481.00 481.00 467.00 473.50 -4.00 59 918 +0 Hover/Click
Dec22 220721 456.00 460.50 442.75 454.50 -0.50 148 1,322 +8 Hover/Click
Mar23 220721 449.75 449.75 449.75 449.75 +4.75 1 229 +1 Hover/Click
May23 220721 444.50 444.50 444.50 444.50 +5.25 0 15 +0 Hover/Click
Total Volume and Open Interest 208 2,515 +9  
Rough Rice(CBOT) Weekly Monthly
Sep22 220721 16.84 17.03 16.81 16.99 +0.04 1,030 7,639 +127 Hover/Click
Nov22 220721 17.05 17.20 17.05 17.20 +0.04 72 359 +34 Hover/Click
Jan23 220721 17.25 17.32 17.25 17.32 +0.03 0 47 +0 Hover/Click
Mar23 220721 17.39 17.39 17.39 17.39 +0.00 0 27 +0 Hover/Click
Total Volume and Open Interest 1,102 8,072 +161  
Live Cattle(CME) Weekly Monthly
Aug22 220721 135.880 136.130 135.325 135.735 -0.015 12,221 44,844 -2,821 Hover/Click
Oct22 220721 141.350 141.350 140.550 140.985 -0.345 16,205 113,273 +280 Hover/Click
Dec22 220721 146.800 146.830 146.000 146.330 -0.500 6,384 54,353 +339 Hover/Click
Feb23 220721 151.250 151.350 150.600 150.750 -0.600 4,070 28,696 +541 Hover/Click
Apr23 220721 154.200 154.200 153.400 153.580 -0.620 1,703 16,798 +197 Hover/Click
Jun23 220721 148.900 149.285 148.535 148.735 -0.465 263 4,791 +14 Hover/Click
Total Volume and Open Interest 40,995 264,652 -1,407  
Feeder Cattle(CME) Weekly Monthly
Aug22 220721 178.685 178.685 176.380 178.285 +0.455 4,748 11,582 -651 Hover/Click
Sep22 220721 181.685 181.735 179.535 181.300 +0.315 3,308 11,647 +129 Hover/Click
Oct22 220721 184.485 184.580 182.600 184.235 +0.485 1,780 5,743 +174 Hover/Click
Nov22 220721 186.000 186.330 184.685 186.050 +0.550 922 3,686 +73 Hover/Click
Jan23 220721 186.150 186.735 185.250 186.485 +0.685 458 3,252 +36 Hover/Click
Mar23 220721 187.600 188.000 186.650 187.850 +0.615 222 859 +46 Hover/Click
Apr23 220721 189.700 190.050 188.935 189.985 +0.500 115 500 -1 Hover/Click
Total Volume and Open Interest 11,641 37,681 -144  
Lean Hogs(CME) Weekly Monthly
Aug22 220721 115.950 116.850 115.380 116.300 +1.420 12,546 30,416 -753 Hover/Click
Oct22 220721 96.280 96.900 95.200 95.780 -0.250 13,025 77,296 +769 Hover/Click
Dec22 220721 86.950 87.080 85.780 86.230 -0.620 6,501 45,768 +345 Hover/Click
Feb23 220721 89.480 89.600 88.700 89.100 -0.450 2,892 20,733 +672 Hover/Click
Apr23 220721 92.130 92.180 91.450 91.800 -0.330 1,513 13,128 +328 Hover/Click
May23 220721 95.600 95.600 94.950 95.300 -0.350 17 286 +9  
Jun23 220721 100.150 100.300 99.600 99.850 -0.280 751 5,614 +73 Hover/Click
Jul23 220721 99.800 99.850 99.300 99.450 -0.350 370 1,458 +48 Hover/Click
Total Volume and Open Interest 38,293 195,630 +1,493  
Class III Milk(CME) Weekly Monthly
Jul22 220721 22.53 22.58 22.53 22.54 -0.01 45 4,441 -10 Hover/Click
Aug22 220721 20.70 20.73 20.18 20.36 -0.33 146 4,866 -33 Hover/Click
Sep22 220721 20.51 20.51 20.00 20.17 -0.34 201 4,166 +120 Hover/Click
Oct22 220721 21.01 21.01 20.48 20.66 -0.25 66 3,502 +54 Hover/Click
Nov22 220721 21.01 21.01 20.65 20.74 -0.24 27 3,201 +17 Hover/Click
Dec22 220721 20.49 20.49 20.25 20.27 -0.23 0 2,906 +0 Hover/Click
Jan23 220721 19.65 19.66 19.57 19.66 -0.17 4 1,635 +3 Hover/Click
Feb23 220721 19.40 19.42 19.26 19.41 -0.16 2 1,179 +2 Hover/Click
Mar23 220721 19.30 19.32 19.11 19.31 +0.01 3 1,123 +2 Hover/Click
Apr23 220721 18.98 19.00 18.84 18.98 -0.15 0 815 +0 Hover/Click
May23 220721 18.78 18.92 18.66 18.92 -0.12 1 803 +1 Hover/Click
Jun23 220721 18.68 18.90 18.62 18.90 -0.10 0 629 +0 Hover/Click
Jul23 220721 18.93 18.93 18.78 18.93 -0.10 0 428 +0 Hover/Click
Total Volume and Open Interest 510 30,739 +171  
Cocoa(ICE) Weekly Monthly
Sep22 220721 2350 2352 2294 2304 -64 16,275 128,780 -1,393 Hover/Click
Dec22 220721 2395 2395 2337 2344 -59 9,761 81,307 +660 Hover/Click
Mar23 220721 2417 2417 2359 2366 -58 3,673 53,272 +1,452 Hover/Click
May23 220721 2393 2411 2366 2372 -58 659 23,556 +201 Hover/Click
Jul23 220721 2397 2417 2375 2380 -59 103 7,728 -4 Hover/Click
Sep23 220721 2402 2423 2383 2386 -58 85 5,839 -14 Hover/Click
Dec23 220721 2399 2408 2384 2384 -58 458 8,049 +100 Hover/Click
Total Volume and Open Interest 31,079 309,720 +1,062  
Coffee "C"(ICE) Weekly Monthly
Sep22 220721 217.30 218.25 214.30 215.85 -2.30 14,040 92,789 -1,685 Hover/Click
Dec22 220721 212.75 213.90 210.10 211.75 -2.20 5,860 52,157 +417 Hover/Click
Mar23 220721 208.30 209.60 206.00 207.80 -2.05 2,382 27,678 -540 Hover/Click
May23 220721 205.40 207.00 203.70 205.35 -1.95 707 8,588 -59 Hover/Click
Jul23 220721 202.95 204.35 202.20 203.35 -1.90 304 3,423 +13 Hover/Click
Sep23 220721 201.15 202.55 201.15 201.60 -1.80 131 3,750 +22 Hover/Click
Total Volume and Open Interest 23,496 196,041 -1,852  
Orange Juice(ICE) Weekly Monthly
Sep22 220721 154.70 154.85 153.20 153.40 -1.30 625 7,838 -172 Hover/Click
Nov22 220721 151.45 151.45 151.20 151.30 -1.20 59 1,433 +34 Hover/Click
Jan23 220721 151.85 151.85 151.85 151.85 -1.20 0 997 -1 Hover/Click
Mar23 220721 153.35 153.35 153.35 153.35 -1.20 0 82 +0 Hover/Click
May23 220721 155.90 155.90 155.90 155.90 -1.20 0 48 +0 Hover/Click
Jul23 220721 156.75 156.75 156.75 156.75 -1.20       Hover/Click
Total Volume and Open Interest 684 10,398 -139  
Sugar #11(ICE) Weekly Monthly
Oct22 220721 18.70 18.74 18.26 18.35 -0.32 61,384 312,047 -246 Hover/Click
Mar23 220721 18.87 18.92 18.47 18.53 -0.32 21,212 182,691 +1,598 Hover/Click
May23 220721 18.15 18.20 17.80 17.84 -0.29 6,191 70,546 +223 Hover/Click
Jul23 220721 17.65 17.69 17.36 17.39 -0.24 4,200 50,291 -202 Hover/Click
Oct23 220721 17.46 17.47 17.20 17.23 -0.20 2,639 38,029 +627 Hover/Click
Mar24 220721 17.57 17.57 17.34 17.37 -0.16 862 21,781 +249 Hover/Click
May24 220721 16.89 16.91 16.74 16.77 -0.13 266 5,532 -35 Hover/Click
Jul24 220721 16.53 16.53 16.38 16.41 -0.11 163 8,366 +27 Hover/Click
Total Volume and Open Interest 97,044 703,614 +2,293  
London Cocoa(LCE) Weekly Monthly
Sep22 220721 1750 1751 1711 1714 -33 7,801 66,829 -383 Hover/Click
Dec22 220721 1794 1794 1758 1762 -28 9,611 80,740 +2,114 Hover/Click
Mar23 220721 1792 1792 1758 1762 -26 2,961 56,158 -147 Hover/Click
May23 220721 1789 1789 1760 1761 -24 1,110 21,463 +524 Hover/Click
Jul23 220721 1791 1791 1765 1765 -24 226 12,466 +47 Hover/Click
Sep23 220721 1788 1788 1770 1770 -23 281 8,150 -165 Hover/Click
Dec23 220721 1778 1778 1766 1766 -22 41 10,089 +23 Hover/Click
Total Volume and Open Interest 22,034 257,799 +2,014  
London Sugar(LCE) Weekly Monthly
Oct22 220721 537.00 537.70 529.30 532.60 -3.30 6,291 41,174 +67 Hover/Click
Dec22 220721 517.90 517.90 510.20 512.00 -4.70 3,216 15,051 +155 Hover/Click
Mar23 220721 507.20 509.00 501.40 502.80 -4.60 1,041 10,559 +160 Hover/Click
May23 220721 498.40 500.30 493.30 494.30 -4.10 338 4,313 +117 Hover/Click
Aug23 220721 489.10 491.00 485.30 485.30 -4.40 135 3,411 -5 Hover/Click
Total Volume and Open Interest 11,189 78,205 +531  
Cotton(ICE) Weekly Monthly
Oct22 220721 100.54 102.95 98.48 99.60 -0.78 19 128 -2 Hover/Click
Dec22 220721 92.74 93.80 90.10 91.60 -1.21 13,107 105,852 +534 Hover/Click
Mar23 220721 88.89 89.83 86.49 87.88 -1.02 3,442 33,085 +341 Hover/Click
May23 220721 87.09 87.41 84.89 86.11 -0.95 1,130 14,829 +13 Hover/Click
Jul23 220721 85.00 85.07 83.08 84.22 -0.92 518 7,960 +16 Hover/Click
Oct23 220721 78.73 78.73 78.73 78.73 -0.89       Hover/Click
Total Volume and Open Interest 18,552 179,050 +868  
Lumber(CME) Weekly Monthly
Sep22 220721 623.8 630.0 599.4 623.2 -8.4 147 1,422 -17  
Nov22 220721 604.0 622.1 598.2 622.1 -8.1 47 396 +23  
Jan23 220721 635.6 635.6 631.7 635.1 -15.2 15 58 +0  
Mar23 220721 667.4 667.4 667.4 667.4 -15.2 0 9 +0  
May23 220721 667.5 667.5 667.5 667.5 -15.2 0 1 +0  
Jul23 220721 677.7 677.7 677.7 677.7 unch        
Total Volume and Open Interest 209 1,886 +6  
Crude Oil(NYM) Weekly Monthly
Sep22 220721 99.91 99.99 94.59 96.35 -3.53 327,214 286,774 +8,891 Hover/Click
Oct22 220721 96.88 96.93 91.84 93.78 -3.10 88,786 142,027 +5,174 Hover/Click
Nov22 220721 94.37 94.37 89.67 91.72 -2.73 51,198 78,954 -1,874 Hover/Click
Dec22 220721 92.26 92.33 87.87 89.95 -2.47 82,801 199,129 -1,854 Hover/Click
Jan23 220721 90.45 90.50 86.45 88.45 -2.27 35,522 52,240 -2,455 Hover/Click
Feb23 220721 88.90 88.91 85.27 87.19 -2.11 18,456 53,342 -4,178 Hover/Click
Mar23 220721 87.63 87.63 84.30 86.12 -1.98 18,344 51,420 +1,663 Hover/Click
Apr23 220721 86.35 86.35 83.33 85.21 -1.87 4,473 35,075 +232 Hover/Click
May23 220721 84.91 84.91 83.11 84.40 -1.81 3,903 32,615 +383 Hover/Click
Jun23 220721 85.16 85.25 81.90 83.68 -1.74 32,346 147,436 +1,718 Hover/Click
Jul23 220721 84.06 84.17 81.27 83.00 -1.69 3,756 27,170 -1,029 Hover/Click
Aug23 220721 82.37 82.37 81.24 82.37 -1.64 3,807 22,930 +343 Hover/Click
Sep23 220721 81.78 81.78 80.39 81.78 -1.60 5,170 25,455 +1,193 Hover/Click
Oct23 220721 81.22 81.22 80.11 81.22 -1.56 1,010 24,372 +85 Hover/Click
Nov23 220721 80.70 80.70 79.66 80.70 -1.52 581 18,662 -161 Hover/Click
Dec23 220721 81.51 81.57 78.66 80.19 -1.49 23,467 126,358 +687 Hover/Click
Total Volume and Open Interest 776,197 1,577,616 -17,878  
e-miNY Crude Oil(NYM)
Sep22 220721 99.900 99.925 94.575 96.350 -3.525 30,608 3,558 +91  
Oct22 220721 96.625 96.650 91.850 93.775 -3.100 454 628 +165  
Nov22 220721 93.750 93.750 90.075 91.725 -2.725 20 49 +1  
Dec22 220721 92.000 92.000 88.550 89.950 -2.475 27 304 -4  
Jan23 220721 88.450 88.450 87.500 88.450 -2.275 0 89 +0  
Feb23 220721 87.200 87.200 86.300 87.200 -2.100 0 7 +0  
Mar23 220721 86.125 86.125 85.300 86.125 -1.975 0 15 +0  
Apr23 220721 85.200 85.200 84.500 85.200 -1.875 0 3 +0  
May23 220721 84.400 84.400 83.900 84.400 -1.800 0 2 +0  
Jun23 220721 83.250 83.675 82.400 83.675 -1.750 4 12 +0  
Total Volume and Open Interest 31,117 4,735 -1,066  
NY Harbor ULSD(NYM) Weekly Monthly
Aug22 220721 362.70 362.89 341.89 359.03 -1.40 28,552 38,269 -6,433 Hover/Click
Sep22 220721 357.78 357.78 337.21 352.36 -3.29 37,318 59,309 +3,189 Hover/Click
Oct22 220721 351.40 351.95 332.65 345.73 -4.48 19,296 26,399 +660 Hover/Click
Nov22 220721 345.11 345.31 328.31 339.85 -4.93 9,521 19,751 +500 Hover/Click
Dec22 220721 339.41 340.35 324.13 334.58 -5.19 11,462 34,989 +1,119 Hover/Click
Jan23 220721 324.02 335.95 320.68 329.99 -5.61 4,017 12,343 +119 Hover/Click
Feb23 220721 320.31 325.34 316.20 324.94 -5.50 3,330 7,467 -31 Hover/Click
Mar23 220721 311.01 319.30 310.48 318.80 -5.17 5,103 13,386 +155 Hover/Click
Apr23 220721 310.40 312.44 306.10 312.17 -5.07 4,313 20,274 +304 Hover/Click
May23 220721 306.44 307.41 300.94 307.16 -5.16 1,333 3,569 +27 Hover/Click
Jun23 220721 297.58 304.00 296.00 302.99 -5.21 1,671 10,312 -173 Hover/Click
Jul23 220721 299.94 300.37 299.50 300.37 -4.93 457 2,207 +118 Hover/Click
Aug23 220721 292.31 297.63 292.31 297.63 -4.69 227 1,329 -13 Hover/Click
Sep23 220721 294.99 294.99 291.63 294.99 -4.04 380 1,437 +31 Hover/Click
Total Volume and Open Interest 128,150 267,576 -298  
RBOB Gasoline(NYM) Weekly Monthly
Aug22 220721 326.36 326.86 302.48 314.95 -12.59 35,607 50,445 -8,233 Hover/Click
Sep22 220721 313.03 313.03 288.90 299.79 -13.77 41,084 82,739 +1,358 Hover/Click
Oct22 220721 286.83 286.83 267.51 275.96 -11.51 16,241 36,219 -180 Hover/Click
Nov22 220721 272.09 272.09 256.74 264.48 -9.06 8,947 25,438 +109 Hover/Click
Dec22 220721 261.89 261.89 249.15 255.81 -7.46 6,196 34,965 +442 Hover/Click
Jan23 220721 245.06 251.21 244.57 250.31 -6.24 2,530 12,101 +399 Hover/Click
Feb23 220721 251.59 251.62 244.60 247.91 -5.58 1,341 5,558 +104 Hover/Click
Mar23 220721 251.84 252.12 244.10 247.18 -5.51 1,422 6,787 +394 Hover/Click
Apr23 220721 259.75 264.30 259.75 263.79 -5.30 208 3,951 +10 Hover/Click
May23 220721 259.02 262.70 257.91 262.00 -5.07 250 1,271 -21 Hover/Click
Total Volume and Open Interest 114,822 270,046 -5,486  
e-miNY RBOB Gasoline(NYM)
Aug22 220721 314.95 314.95 314.95 314.95 -12.59 1 1 -1  
Sep22 220721 299.79 299.79 299.79 299.79 -13.77        
Oct22 220721 275.96 275.96 275.96 275.96 -11.51        
Nov22 220721 264.48 264.48 264.48 264.48 -9.06        
Total Volume and Open Interest 1 1 -1  
Natural Gas(NYM) Weekly Monthly
Aug22 220721 7.873 8.176 7.606 7.932 -0.075 96,160 35,742 -8,289 Hover/Click
Sep22 220721 7.769 8.045 7.485 7.815 -0.084 58,013 157,314 +3,599 Hover/Click
Oct22 220721 7.734 8.009 7.480 7.784 -0.086 22,949 91,784 -1,016 Hover/Click
Nov22 220721 7.792 8.069 7.555 7.854 -0.090 15,907 66,106 -455 Hover/Click
Dec22 220721 7.901 8.166 7.667 7.939 -0.091 9,188 50,219 +237 Hover/Click
Jan23 220721 7.993 8.250 7.737 8.015 -0.094 16,020 70,539 +20 Hover/Click
Feb23 220721 7.592 7.869 7.375 7.624 -0.102 6,693 32,996 -82 Hover/Click
Mar23 220721 6.462 6.681 6.359 6.479 -0.109 10,108 47,543 -39 Hover/Click
Apr23 220721 5.029 5.138 4.926 4.977 -0.097 12,732 62,506 -4,974 Hover/Click
May23 220721 4.862 4.983 4.785 4.826 -0.097 4,145 56,031 -200 Hover/Click
Jun23 220721 4.924 5.022 4.842 4.879 -0.096 2,059 21,116 +110 Hover/Click
Jul23 220721 4.969 5.076 4.895 4.932 -0.096 2,960 19,316 +59 Hover/Click
Aug23 220721 4.998 5.072 4.911 4.948 -0.095 1,146 18,755 +98 Hover/Click
Sep23 220721 5.007 5.056 4.909 4.933 -0.095 754 15,684 +154 Hover/Click
Oct23 220721 5.059 5.129 4.947 4.985 -0.096 3,239 42,432 +407 Hover/Click
Nov23 220721 5.211 5.314 5.130 5.153 -0.098 524 12,367 +50 Hover/Click
Total Volume and Open Interest 264,724 953,325 -10,449  
Brent Crude Oil(ICE) Weekly Monthly
Sep22 220721 106.49 106.78 101.50 103.86 -3.06 226,403 246,784 -11,169 Hover/Click
Oct22 220721 101.88 102.25 97.29 99.48 -2.89 187,458 333,224 +13,341 Hover/Click
Nov22 220721 99.09 99.45 94.84 96.97 -2.54 96,577 184,499 -312 Hover/Click
Dec22 220721 96.92 97.38 92.93 95.05 -2.31 106,362 208,662 +5,167 Hover/Click
Jan23 220721 95.24 95.57 91.37 93.47 -2.11 30,428 97,081 +2,152 Hover/Click
Feb23 220721 94.04 94.20 90.18 92.24 -1.95 17,613 68,581 +1,687 Hover/Click
Mar23 220721 92.93 93.01 89.33 91.26 -1.83 21,557 61,971 +1,668 Hover/Click
Apr23 220721 92.09 92.09 88.42 90.41 -1.74 8,267 31,781 +935 Hover/Click
May23 220721 90.85 90.97 87.84 89.68 -1.68 6,768 47,589 +1,252 Hover/Click
Jun23 220721 90.45 90.56 87.12 88.97 -1.65 30,472 129,392 +3,546 Hover/Click
Jul23 220721 88.16 88.35 88.16 88.35 -1.61 1,662 31,558 +840 Hover/Click
Aug23 220721 87.76 87.76 87.76 87.76 -1.58 1,288 19,920 +405 Hover/Click
Sep23 220721 86.02 87.19 86.02 87.19 -1.56 4,550 29,130 +837 Hover/Click
Oct23 220721 86.67 86.67 86.67 86.67 -1.54 1,019 16,254 +384 Hover/Click
Total Volume and Open Interest 775,031 1,862,982 +21,812  
Gas Oil(ICE) Weekly Monthly
Aug22 220721 1070.50 1070.50 1014.75 1026.50 -45.25 41,436 89,618 -3,030 Hover/Click
Sep22 220721 1052.50 1055.25 997.75 1008.00 -44.75 49,992 97,590 +2,118 Hover/Click
Oct22 220721 1036.00 1038.50 984.00 993.75 -41.25 30,244 55,930 +1,211 Hover/Click
Nov22 220721 1013.00 1013.00 964.75 974.75 -37.25 17,037 34,124 +567 Hover/Click
Dec22 220721 988.50 989.75 942.50 952.50 -34.00 26,652 55,292 -1,989 Hover/Click
Jan23 220721 971.00 971.50 933.25 941.75 -32.25 7,379 30,166 -129 Hover/Click
Feb23 220721 947.25 950.50 919.75 928.00 -28.75 2,092 15,431 -16 Hover/Click
Mar23 220721 930.25 933.75 906.75 914.50 -25.50 4,032 17,898 -142 Hover/Click
Apr23 220721 914.25 918.25 893.75 902.25 -22.75 2,155 10,346 -104 Hover/Click
May23 220721 907.75 907.75 885.25 893.25 -22.00 1,479 7,135 -107 Hover/Click
Total Volume and Open Interest 189,314 483,524 -931  
Ethanol(CBOT)
Aug22 220721 2.160 2.160 2.160 2.160 unch        
Sep22 220721 2.160 2.160 2.160 2.160 unch        
Oct22 220721 2.160 2.160 2.160 2.160 unch        
Nov22 220721 2.160 2.160 2.160 2.160 unch        
Dec22 220721 2.160 2.160 2.160 2.160 unch        
Jan23 220721 2.160 2.160 2.160 2.160 unch        
Feb23 220721 2.160 2.160 2.160 2.160 unch        
Mar23 220721 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Sep22 220721 99.50 99.76 94.67 96.35 -3.53 38,504 81,991 +2,897 Hover/Click
Oct22 220721 96.52 96.75 92.11 93.78 -3.10 37,241 53,616 +1,379 Hover/Click
Nov22 220721 93.89 93.89 90.07 91.72 -2.73 28,428 23,542 -53 Hover/Click
Dec22 220721 92.14 92.14 88.25 89.95 -2.47 31,584 111,501 -1,163 Hover/Click
Jan23 220721 86.78 88.91 86.76 88.45 -2.27 8,882 11,031 +173 Hover/Click
Feb23 220721 85.71 87.19 85.63 87.19 -2.11 5,331 4,274 -2 Hover/Click
Mar23 220721 85.74 86.23 85.74 86.12 -1.98 3,587 12,114 +138 Hover/Click
Apr23 220721 85.21 85.21 85.21 85.21 -1.87 787 4,533 -28 Hover/Click
May23 220721 84.25 84.40 84.24 84.40 -1.81 628 3,940 +51 Hover/Click
Jun23 220721 83.40 83.73 82.95 83.68 -1.74 6,138 35,662 +1,689 Hover/Click
Jul23 220721 83.00 83.00 83.00 83.00 -1.69 288 3,105 +6 Hover/Click
Aug23 220721 82.37 82.37 82.37 82.37 -1.64 234 2,232 -1 Hover/Click
Sep23 220721 81.78 81.78 81.78 81.78 -1.60 113 5,407 -3 Hover/Click
Oct23 220721 81.22 81.22 81.22 81.22 -1.56 8 2,625 -2 Hover/Click
Nov23 220721 80.70 80.70 80.70 80.70 -1.52 222 4,602 +208 Hover/Click
Dec23 220721 80.28 80.28 79.52 80.19 -1.49 3,738 46,048 +472 Hover/Click
Total Volume and Open Interest 166,422 447,066 -8,394  
US Dollar Index(ICE) Weekly Monthly
Sep22 220721 106.975 107.250 106.300 106.805 -0.147 39,641 58,467 +741 Hover/Click
Dec22 220721 106.655 106.840 106.000 106.480 -0.127 97 729 +21 Hover/Click
Mar23 220721 106.120 106.120 106.120 106.120 -0.063 2 18 +2 Hover/Click
Total Volume and Open Interest 39,741 59,214 +763  
Australian Dollar(CME) Weekly Monthly
Sep22 220721 68.92 69.44 68.63 69.07 +0.18 93,482 154,058 -1,323 Hover/Click
Dec22 220721 69.00 69.42 68.67 69.09 +0.17 41 580 -10 Hover/Click
Mar23 220721 69.06 69.31 68.68 69.06 +0.16 1 35 +1 Hover/Click
Total Volume and Open Interest 93,958 155,246 -1,053  
British Pound(CME) Weekly Monthly
Sep22 220721 119.95 120.21 119.05 119.79 -0.03 108,517 221,856 -1,313 Hover/Click
Dec22 220721 120.38 120.46 119.36 120.06 -0.04 602 4,665 -243 Hover/Click
Mar23 220721 120.32 120.72 119.62 120.32 -0.07 0 414 +0 Hover/Click
Total Volume and Open Interest 109,253 228,051 -1,495  
Canadian Dollar(CME) Weekly Monthly
Sep22 220721 77.60 77.75 77.27 77.53 -0.09 74,829 130,976 +700 Hover/Click
Dec22 220721 77.70 77.74 77.28 77.53 -0.09 168 10,036 +29 Hover/Click
Mar23 220721 77.33 77.75 77.30 77.55 -0.10 3 778 -1 Hover/Click
Jun23 220721 77.56 77.76 77.33 77.56 -0.10 1 93 +1 Hover/Click
Total Volume and Open Interest 75,023 142,171 +673  
Japanese Yen(CME) Weekly Monthly
Sep22 220721 72.65 73.14 72.31 72.94 +0.30 111,944 225,244 +305 Hover/Click
Dec22 220721 73.30 73.81 72.99 73.61 +0.29 82 1,800 -11 Hover/Click
Mar23 220721 74.17 74.52 73.78 74.37 +0.28 0 1,019 +0 Hover/Click
Total Volume and Open Interest 112,263 229,449 +378  
Swiss Franc(CME) Weekly Monthly
Sep22 220721 103.42 103.93 103.00 103.69 +0.36 26,289 41,438 +672 Hover/Click
Dec22 220721 103.98 104.72 103.92 104.52 +0.35 83 271 +24 Hover/Click
Mar23 220721 105.30 105.31 105.30 105.30 +0.31 0 146 +0 Hover/Click
Total Volume and Open Interest 26,372 41,855 +696  
EuroFX(CME) Weekly Monthly
Sep22 220721 102.24 103.20 101.94 102.34 +0.12 243,697 678,325 +5,377 Hover/Click
Dec22 220721 103.02 103.88 102.65 103.03 +0.10 1,497 9,644 -504 Hover/Click
Mar23 220721 103.74 104.49 103.42 103.71 +0.04 42 886 +1 Hover/Click
Total Volume and Open Interest 247,579 694,106 +6,703  
Mexican Peso(CME) Weekly Monthly
Sep22 220721 480.75 482.88 477.75 478.25 -2.50 37,378 195,606 -1,190 Hover/Click
Dec22 220721 471.25 473.38 470.13 470.13 -2.38 7 507 +6 Hover/Click
Total Volume and Open Interest 37,397 196,123 -1,174  
Brazilian Real(CME) Weekly Monthly
Aug22 220721 182.25 183.65 180.95 181.45 -1.15 4,752 39,602 -104  
Sep22 220721 181.00 182.05 179.40 179.85 -1.15 840 2,799 +180 Hover/Click
Oct22 220721 179.10 180.50 178.00 178.45 -1.15 27 51 +8  
Nov22 220721 177.10 178.80 176.65 177.10 -1.15        
Total Volume and Open Interest 5,619 42,452 +84  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220721 138~180 140~270 137~230 140~110 +1~270 237,476 1,182,239 -2,494 Hover/Click
Dec22 220721 137~300 140~100 137~100 139~290 +1~290 5 73 +1 Hover/Click
Mar23 220721 139~290 139~290 139~290 139~290 +1~290       Hover/Click
Total Volume and Open Interest 237,481 1,182,312 -2,493  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220721 117~260 119~065 117~145 118~290 +1~040 1,036,276 3,430,652 +11,644 Hover/Click
Dec22 220721 117~235 119~020 117~110 118~250 +1~040 327 594 +246 Hover/Click
Mar23 220721 118~250 118~250 118~250 118~250 +1~040       Hover/Click
Total Volume and Open Interest 1,036,603 3,431,246 +11,890  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220721 111~162 112~144 111~110 112~094 +0~262 622,711 3,916,094 -226 Hover/Click
Dec22 220721 111~310 112~132 111~136 112~084 +0~260 0 2 +0 Hover/Click
Mar23 220721 112~084 112~084 112~084 112~084 +0~260 0 1 +0 Hover/Click
Total Volume and Open Interest 622,711 3,916,097 -226  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220721 104~173 104~274 104~154 104~264 +0~101 401,364 2,079,265 +10,666 Hover/Click
Dec22 220721 104~254 104~254 104~254 104~254 +0~101       Hover/Click
Mar23 220721 104~254 104~254 104~254 104~254 +0~101       Hover/Click
Total Volume and Open Interest 401,364 2,079,265 +10,666  
Eurodollars(CME) Weekly Monthly
Sep22 220721 96.525 96.570 96.470 96.565 +0.050 98,910 983,196 +445  
Dec22 220721 96.080 96.210 96.030 96.205 +0.135 100,734 1,572,026 -2,383  
Mar23 220721 96.215 96.390 96.170 96.385 +0.185 86,526 1,057,353 +2,358  
Jun23 220721 96.375 96.560 96.330 96.550 +0.195 53,036 767,568 -2,342  
Sep23 220721 96.555 96.760 96.515 96.740 +0.205 61,788 808,996 -214  
Dec23 220721 96.690 96.905 96.655 96.875 +0.200 84,443 1,029,425 -11,028  
Mar24 220721 96.815 97.025 96.770 96.995 +0.205 58,095 446,135 +2,188  
Jun24 220721 96.925 97.140 96.870 97.100 +0.205 33,775 427,392 +190  
Sep24 220721 96.985 97.210 96.940 97.170 +0.205 35,146 416,725 +4,763  
Dec24 220721 97.035 97.255 96.980 97.215 +0.200 50,624 694,127 +2,391  
Mar25 220721 97.075 97.290 97.020 97.250 +0.195 17,685 237,935 +1,426  
Jun25 220721 97.090 97.300 97.035 97.260 +0.185 14,027 148,829 +612  
Sep25 220721 97.090 97.290 97.030 97.250 +0.175 13,679 125,755 +141  
Dec25 220721 97.070 97.265 97.010 97.225 +0.165 14,055 133,065 -379  
Mar26 220721 97.060 97.245 96.990 97.200 +0.155 10,072 67,705 -79  
Jun26 220721 97.035 97.220 96.975 97.175 +0.145 12,614 73,986 +377  
Sep26 220721 97.015 97.200 96.955 97.155 +0.140 8,726 98,504 +576  
Dec26 220721 96.990 97.160 96.925 97.115 +0.135 10,449 73,520 +343  
Total Volume and Open Interest 826,883 9,390,825 +12,904  
Ultra T-Bond(CBOT)
Sep22 220721 153~03 156~12 151~29 155~19 +2~24 87,331 1,313,257 -1,203  
Dec22 220721 155~13 155~25 151~31 155~13 +2~24        
Mar23 220721 155~13 155~13 155~13 155~13 +2~24        
Total Volume and Open Interest 87,331 1,313,257 -1,203  
Ultra 10-Yr T-Note(CBOT)
Sep22 220721 126~305 128~225 126~125 128~090 +1~125 211,362 1,176,678 -1,905  
Dec22 220721 128~075 128~075 128~075 128~075 +1~125 0 1 +0  
Mar23 220721 128~075 128~075 128~075 128~075 +1~125        
Total Volume and Open Interest 211,362 1,176,679 -1,905  
30 Day Federal Funds(CBOT)
Jul22 220721 98.317 98.320 98.313 98.317 +0.002 10,710 364,684 -6,962  
Aug22 220721 97.625 97.635 97.595 97.630 +0.010 46,175 346,856 +7,135  
Sep22 220721 97.435 97.450 97.400 97.445 +0.015 12,265 127,619 +1,387  
Oct22 220721 97.000 97.025 96.935 97.020 +0.030 17,422 245,878 +1,628  
Nov22 220721 96.645 96.720 96.590 96.715 +0.085 16,341 193,082 +299  
Dec22 220721 96.530 96.625 96.480 96.620 +0.105 17,158 71,181 -864  
Total Volume and Open Interest 184,038 1,769,139 +3,381  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep22 220721 149.27 149.38 149.10 149.22 -0.03 1,285 15,119 -35 Hover/Click
Dec22 220721 149.22 149.22 149.22 149.22 -0.03       Hover/Click
Mar23 220721 148.99 148.99 148.99 148.99 -0.03       Hover/Click
Total Volume and Open Interest 1,285 15,119 -35  
Euro-Buxl(EUREX)
Sep22 220721 171.10 173.48 167.86 173.36 +3.20 49,724 214,399 -167  
Dec22 220721 171.82 171.82 171.82 171.82 +3.20        
Mar23 220721 170.34 170.34 170.34 170.34 +3.20        
Total Volume and Open Interest 49,724 214,399 -167  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220721 151.88 152.38 149.69 152.18 +0.90 695,477 1,421,112 +73,078 Hover/Click
Dec22 220721 148.00 149.66 148.00 149.66 +0.90 2 168 +0 Hover/Click
Mar23 220721 150.16 150.16 150.16 150.16 +0.90       Hover/Click
Total Volume and Open Interest 695,479 1,421,280 +73,078  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220721 125.23 125.35 124.03 125.16 +0.20 549,181 1,777,710 +82,068 Hover/Click
Dec22 220721 124.56 124.56 124.56 124.56 +0.20 0 2 +0 Hover/Click
Mar23 220721 122.85 122.85 122.85 122.85 +0.20       Hover/Click
Total Volume and Open Interest 549,181 1,777,712 +82,068  
Euro-Schatz(EUREX)
Sep22 220721 109.47 109.51 108.95 109.36 +0.01 518,743 2,355,511 +53,590  
Dec22 220721 109.04 109.04 109.04 109.04 +0.01 0 11 +0  
Mar23 220721 108.92 108.92 108.92 108.92 +0.01        
Total Volume and Open Interest 518,743 2,355,522 +53,590  
3-Mth Euribor(EUREX)
Sep22 220721 99.120 99.120 99.120 99.120 -0.045 0 1,287 +0  
Dec22 220721 98.560 98.560 98.560 98.560 -0.070 0 193 +0  
Mar23 220721 98.395 98.395 98.395 98.395 -0.050 0 200 +0  
Total Volume and Open Interest 0 3,197 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220721 115~03 116~12 114~06 116~08 +1~02 229,953 596,829 +3,415 Hover/Click
Dec22 220721 115~15 115~15 115~15 115~15 +1~02 0 68 +0 Hover/Click
Total Volume and Open Interest 229,953 596,897 +3,415  
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 220721 99.185 99.230 99.025 99.120 -0.040 238,440 556,156 +23,485  
Dec22 220721 98.680 98.690 98.435 98.555 -0.070 200,505 743,617 +17,493  
Mar23 220721 98.470 98.505 98.265 98.385 -0.050 140,897 660,286 -1,701  
Total Volume and Open Interest 1,299,492 4,765,737 +37,475  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220721 96.93 96.97 96.92 96.95 +0.02 26,405 187,391 +36  
Dec22 220721 96.16 96.20 96.13 96.16 +0.01 18,146 215,580 +2,291  
Mar23 220721 95.99 96.00 95.95 95.97 -0.01 12,617 124,732 +929  
Jun23 220721 96.04 96.07 96.00 96.02 -0.01 10,107 115,039 -29  
Sep23 220721 96.12 96.17 96.10 96.12 unch 9,704 123,131 +2,375  
Dec23 220721 96.19 96.26 96.19 96.22 +0.02 4,968 73,929 +555  
Mar24 220721 96.26 96.32 96.25 96.29 +0.03 2,967 59,183 -838  
Jun24 220721 96.29 96.35 96.28 96.32 +0.02 2,976 35,463 -769  
Sep24 220721 96.35 96.35 96.35 96.35 +0.02 3 765 -3  
Dec24 220721 96.35 96.35 96.35 96.35 +0.02 0 127 +0  
Total Volume and Open Interest 87,893 935,579 +4,547  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220721 96.42 96.49 96.37 96.39 -0.03 112,570 987,566 +950  
Dec22 220721 96.39 96.39 96.39 96.39 -0.03        
Total Volume and Open Interest 112,570 987,566 +950  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220721 96.65 96.70 96.62 96.64 -0.01 127,504 822,416 +10,386  
Dec22 220721 96.64 96.64 96.64 96.64 -0.01        
Total Volume and Open Interest 127,504 822,416 +10,386  
Gold(CMX) Weekly Monthly
Aug22 220721 1693.7 1719.5 1678.4 1713.4 +13.2 131,771 224,545 -11,550 Hover/Click
Oct22 220721 1701.7 1726.8 1686.2 1721.1 +13.4 5,093 18,991 +144 Hover/Click
Dec22 220721 1711.5 1737.3 1696.1 1731.3 +13.6 23,988 258,112 +3,007 Hover/Click
Feb23 220721 1722.1 1748.0 1708.3 1742.7 +13.4 868 7,917 -6 Hover/Click
Apr23 220721 1733.9 1756.6 1721.0 1753.7 +13.2 722 6,067 +47 Hover/Click
Jun23 220721 1750.0 1764.3 1748.6 1764.3 +13.1 108 3,161 +60 Hover/Click
Aug23 220721 1742.1 1775.0 1742.1 1775.0 +13.1 200 729 +200 Hover/Click
Oct23 220721 1785.4 1785.4 1785.4 1785.4 +13.1 0 45 +0 Hover/Click
Dec23 220721 1785.0 1795.5 1777.0 1795.5 +13.1 0 591 +0 Hover/Click
Feb24 220721 1805.0 1805.0 1805.0 1805.0 +13.1       Hover/Click
Apr24 220721 1814.0 1814.0 1814.0 1814.0 +13.1       Hover/Click
Jun24 220721 1822.9 1822.9 1822.9 1822.9 +13.1 0 5 +0 Hover/Click
Total Volume and Open Interest 164,536 524,786 -6,966  
Silver(CMX) Weekly Monthly
Jul22 220721 1855.5 1872.0 1811.0 1868.7 +4.8 101 178 +8 Hover/Click
Sep22 220721 1861.0 1880.5 1812.0 1871.9 +5.1 36,800 117,302 -1,342 Hover/Click
Dec22 220721 1874.5 1893.5 1826.0 1885.7 +4.9 1,607 23,504 -35 Hover/Click
Mar23 220721 1875.0 1901.5 1845.0 1901.1 +4.5 371 2,472 +5 Hover/Click
May23 220721 1905.0 1913.0 1865.0 1913.0 +5.5 34 188 +27 Hover/Click
Jul23 220721 1925.4 1925.4 1908.0 1925.4 +5.7 3 141 +0 Hover/Click
Sep23 220721 1938.2 1938.2 1938.2 1938.2 +5.7 0 11 +0 Hover/Click
Total Volume and Open Interest 39,353 145,247 -1,450  
Platinum(NYMEX) Weekly Monthly
Jul22 220721 857.1 857.1 857.1 857.1 +5.6 5 21 -1 Hover/Click
Oct22 220721 841.8 864.4 831.1 858.7 +12.2 12,049 71,685 -980 Hover/Click
Jan23 220721 843.7 863.3 832.7 859.8 +12.1 161 2,980 +48 Hover/Click
Apr23 220721 863.0 863.4 863.0 863.4 +11.6 7 152 +1 Hover/Click
Total Volume and Open Interest 12,249 75,069 -950  
Palladium(NYMEX) Weekly Monthly
Sep22 220721 1863.00 1885.50 1832.00 1876.70 +15.10 965 6,655 +120 Hover/Click
Dec22 220721 1868.50 1886.80 1865.50 1886.80 +13.60 41 253 +40 Hover/Click
Mar23 220721 1892.40 1892.40 1892.40 1892.40 +13.60 0 7 +0 Hover/Click
Total Volume and Open Interest 1,006 6,915 +160  
Copper(CMX) Weekly Monthly
Jul22 220721 332.70 332.70 327.50 330.20 -2.75 467 1,028 -40 Hover/Click
Sep22 220721 331.35 332.40 325.05 329.85 -2.65 56,250 108,512 +96 Hover/Click
Dec22 220721 331.85 333.05 326.00 330.55 -2.70 7,207 38,580 -14 Hover/Click
Mar23 220721 332.70 332.80 326.85 331.05 -2.90 1,285 15,072 -271 Hover/Click
May23 220721 330.80 331.85 327.80 331.35 -2.90 364 2,079 -64 Hover/Click
Total Volume and Open Interest 66,276 174,592 -282  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220721 31791 32032 31504 32007 +154 143,737 70,899 +3,400 Hover/Click
Dec22 220721 31934 32112 31600 32100 +157 107 377 +35 Hover/Click
Mar23 220721 32243 32243 31822 32243 +145 0 1 +0 Hover/Click
Jun23 220721 32325 32325 31925 32325 +146       Hover/Click
Total Volume and Open Interest 143,844 71,277 +3,435  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220721 3954.00 4004.75 3930.25 4001.25 +38.75 1,611,604 2,298,101 +23,666 Hover/Click
Dec22 220721 3969.75 4022.00 3947.75 4018.75 +38.75 1,950 31,151 +551 Hover/Click
Mar23 220721 3997.00 4046.50 3973.50 4044.00 +38.75 68 2,943 +12 Hover/Click
Jun23 220721 4066.75 4066.75 4014.00 4066.75 +38.00 0 859 +0 Hover/Click
Total Volume and Open Interest 1,613,622 2,335,319 +24,229  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220721 12440.00 12655.25 12373.50 12640.00 +174.75 585,591 253,414 +3,642 Hover/Click
Dec22 220721 12514.50 12730.00 12452.25 12716.00 +176.00 639 2,924 +79 Hover/Click
Mar23 220721 12810.00 12810.00 12572.25 12810.00 +176.00 1 49 +1 Hover/Click
Total Volume and Open Interest 586,231 256,388 +3,722  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220721 2393.90 2419.80 2376.10 2418.40 +18.90 10,607 54,663 -515 Hover/Click
Dec22 220721 2425.20 2425.20 2389.90 2425.20 +17.60 0 1 +0 Hover/Click
Mar23 220721 2429.90 2429.90 2429.90 2429.90 +17.60       Hover/Click
Total Volume and Open Interest 10,607 54,664 -515  
Volatility Index(CBOE)
Jul22 220720 24.70 24.85 24.00 24.37 -0.46 47,971 36,414 -6,787  
Aug22 220721 26.45 26.75 25.69 25.74 -0.53 77,673 153,944 +15,857  
Sep22 220721 27.65 27.90 27.20 27.27 -0.26 28,310 46,223 -1,812  
Oct22 220721 28.45 28.60 28.10 28.19 -0.14 13,774 26,642 +723  
Total Volume and Open Interest 184,388 308,124 +4,193  
S & P 600(CME)
Sep22 220721 1197.70 1197.70 1197.70 1197.70 +2.60        
Dec22 220721 1200.70 1200.70 1200.70 1200.70 +2.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220721 1821.70 1838.90 1800.90 1837.70 +9.30 191,555 577,436 +3,625 Hover/Click
Dec22 220721 1830.00 1844.30 1808.90 1844.00 +9.30 49 3,513 +10 Hover/Click
Mar23 220721 1853.40 1853.40 1853.40 1853.40 +14.50 0 3 +0 Hover/Click
Total Volume and Open Interest 191,604 580,952 +3,635  
Nikkei 225(CME)
Sep22 220721 27630 27915 27545 27900 +295 3,458 13,322 +51  
Dec22 220721 27665 27740 27665 27740 +310 1 2 +0  
Total Volume and Open Interest 3,459 13,324 +51  
Nikkei 225(SGX) Weekly Monthly
Sep22 220721 27665 27815 27460 27765 +100 42,418 114,178 -1,256  
Dec22 220721 27545 27545 27545 27545 +95 1 13,160 +0  
Mar23 220721 27490 27490 27490 27490 +100 0 346 +0  
Total Volume and Open Interest 42,419 142,255 -1,256  
Nikkei 225 Mini(JPX)
Sep22 220721 27550 27810 27530 27780 +100 474,816 371,950 +3,650  
Dec22 220721 27465 27575 27235 27560 +120 16,366 14,189 +425  
Mar23 220721 27385 27495 27175 27480 +100 248 1,770 +2  
Total Volume and Open Interest 512,682 423,321 +4,884  
Nikkei 225(JPX)
Sep22 220721 27560 27810 27530 27780 +100 36,360 215,035 -1,013  
Dec22 220721 27370 27570 27300 27560 +120 219 32,482 +17  
Mar23 220721 27300 27480 27300 27480 +100 2 5,769 -1  
Total Volume and Open Interest 36,588 300,035 -890  
Nikkei 225(CME) Yen
Sep22 220721 27595 27885 27510 27865 +290 29,884 63,982 +2,925  
Dec22 220721 27640 27640 27330 27640 +295 10 28 +8  
Mar23 220721 27570 27570 27570 27570 +305        
Total Volume and Open Interest 29,894 64,010 +2,933  
Nikkei 225(CME) e-Mini Yen
Sep22 220721 27870 27870 27870 27870 +290        
Dec22 220721 27640 27640 27640 27640 +290        
Mar23 220721 27570 27570 27570 27570 +300        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug22 220721 6183.5 6233.5 6139.0 6198.5 +17.0 61,808 221,077 -1,042  
Sep22 220721 6188.0 6224.5 6150.0 6197.0 +17.0 72 10,105 -2  
Oct22 220721 6191.5 6191.5 6191.5 6191.5 +17.5 0 1 +1  
Dec22 220721 6210.5 6214.5 6188.0 6188.0 +17.5 2 14,525 +0  
Mar23 220721 6195.0 6195.0 6195.0 6195.0 +17.0        
Jun23 220721 6088.5 6088.5 6088.5 6088.5 +24.0        
Total Volume and Open Interest 61,882 245,711 -1,043  
Hang Seng Index(HKFE) Weekly Monthly
Jul22 220721 20886 20917 20502 20573 -323 98,676 116,649 -2,894  
Aug22 220721 20873 20873 20468 20534 -322 1,427 4,508 +944  
Sep22 220721 20812 20812 20425 20484 -321 947 12,894 -115  
Total Volume and Open Interest 101,087 145,219 -2,060  
DAX(EUREX) Weekly Monthly
Sep22 220721 13200.0 13359.0 13083.0 13196.0 -75.0 70,457 97,043 +1,690  
Dec22 220721 13255.0 13316.0 13213.0 13213.0 -72.0 44 93 +13  
Mar23 220721 13256.0 13256.0 13256.0 13256.0 -69.0 0 3 +0  
Total Volume and Open Interest 70,501 97,146 +1,703  
Mini-DAX(EUREX)
Sep22 220721 13199.0 13355.0 13082.0 13196.0 -75.0 41,240 16,140 +2,778  
Dec22 220721 13356.0 13356.0 13213.0 13213.0 -72.0 45 83 +7  
Mar23 220721 13256.0 13256.0 13256.0 13256.0 -69.0 0 1 -1  
Total Volume and Open Interest 41,285 16,224 +2,784  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220721 3555 3607 3547 3580 +3 1,123,178 4,640,327 +42,113  
Dec22 220721 3549 3600 3542 3573 +3 23,658 217,545 +15,342  
Mar23 220721 3570 3571 3570 3571 +4 0 6,021 +0  
Total Volume and Open Interest 1,146,836 4,874,332 +57,455  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220721 11140 11152 10999 11119 +54 31,660 166,148 +1,391  
Dec22 220721 11065 11116 11065 11116 +55 0 399 -3  
Mar23 220721 11026 11026 11026 11026 +57        
Total Volume and Open Interest 31,660 166,547 +1,388  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220721 7196.50 7247.00 7149.00 7207.00 -10.50 102,064 599,884 +4,975  
Dec22 220721 7213.00 7214.00 7213.00 7214.00 -10.50 1 2,411 +0  
Mar23 220721 7208.00 7208.00 7208.00 7208.00 -8.50        
Total Volume and Open Interest 102,065 602,295 +4,975  
SPI 200(SFE) Weekly Monthly
Sep22 220721 6669.0 6696.0 6618.0 6677.0 +8.0 41,464 249,526 -1,830  
Dec22 220721 6638.0 6692.0 6638.0 6692.0 +8.0 208 593 +172  
Mar23 220721 6625.0 6625.0 6625.0 6625.0 +8.0        
Total Volume and Open Interest 41,749 250,592 -1,584  
FTSE MIB(ISE)
Sep22 220721 20910.00 21315.00 20695.00 21141.00 -186.00 21,734 91,066 +946  
Dec22 220721 20985.00 21145.00 20665.00 21016.00 -171.00 32 706 +25  
Mar23 220721 20896.00 20896.00 20896.00 20896.00 -171.00        
Total Volume and Open Interest 21,766 91,772 +971  
KOSPI 200(KFE)
Sep22 220721 316.90 320.05 316.40 318.80 +2.30 241,052 293,851 +1,551  
Dec22 220721 317.50 321.00 317.50 319.85 +2.35 387 19,587 -74  
Mar23 220721 319.70 319.70 318.00 318.00 +2.80 0 4,176 +0  
Total Volume and Open Interest 241,439 339,094 +1,747  
GSCI(CME) Weekly Monthly
Aug22 220721 665.40 668.25 658.55 668.25 -11.65 5 1,539 +4  
Sep22 220721 665.75 665.75 665.75 665.75 -11.65        
Oct22 220721 668.25 668.25 668.25 668.25 -6.65        
Total Volume and Open Interest 5 1,539 +4  
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!!!