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 22, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug22 220722 1420.00 1444.75 1407.75 1434.50 +16.00 26,111 51,828 -508 Hover/Click
Sep22 220722 1317.75 1344.75 1304.00 1327.50 +10.50 9,140 23,504 +256 Hover/Click
Nov22 220722 1303.50 1333.00 1288.50 1315.75 +14.25 83,220 318,312 -1,387 Hover/Click
Jan23 220722 1310.50 1340.25 1296.50 1323.25 +13.75 12,071 60,911 +376 Hover/Click
Mar23 220722 1312.25 1341.50 1299.00 1325.25 +13.75 9,761 56,227 +12 Hover/Click
May23 220722 1313.50 1342.25 1300.00 1326.00 +12.75 4,252 37,309 +321 Hover/Click
Jul23 220722 1313.00 1339.00 1298.75 1323.50 +12.50 3,751 35,878 +626 Hover/Click
Aug23 220722 1292.00 1315.25 1280.25 1301.00 +11.75 41 619 +14 Hover/Click
Sep23 220722 1240.00 1268.50 1240.00 1257.50 +14.75 7 936 +0 Hover/Click
Nov23 220722 1224.25 1250.50 1215.50 1240.00 +15.50 945 14,708 +383 Hover/Click
Jan24 220722 1234.75 1253.00 1234.75 1242.50 +15.00 12 771 -8 Hover/Click
Mar24 220722 1234.50 1244.50 1234.50 1234.50 +14.75 11 180 -1 Hover/Click
May24 220722 1231.25 1240.50 1231.25 1231.25 +15.25 10 952 +2 Hover/Click
Jul24 220722 1230.50 1238.75 1230.50 1230.50 +15.75 2 109 +1 Hover/Click
Total Volume and Open Interest 149,334 603,074 +87  
Soybean Meal(CBOT) Weekly Monthly
Aug22 220722 434.40 437.40 430.40 431.50 -2.90 25,902 42,449 -6,741 Hover/Click
Sep22 220722 402.70 404.40 398.90 399.30 -3.60 20,262 54,601 +3,110 Hover/Click
Oct22 220722 386.90 388.90 382.20 383.40 -3.50 6,912 40,092 +338 Hover/Click
Dec22 220722 385.20 387.80 380.80 382.00 -3.20 37,652 174,181 +1,590 Hover/Click
Jan23 220722 383.70 386.30 379.50 380.80 -2.90 4,918 30,553 +263 Hover/Click
Mar23 220722 381.10 383.00 376.30 377.70 -2.70 4,218 26,561 -209 Hover/Click
May23 220722 378.50 380.90 374.10 375.70 -2.70 2,081 13,785 +157 Hover/Click
Jul23 220722 378.10 379.70 372.80 374.90 -2.40 1,235 9,164 +353 Hover/Click
Aug23 220722 374.10 375.00 369.10 370.80 -2.00 242 1,800 +16 Hover/Click
Sep23 220722 369.20 369.20 363.00 364.70 -1.90 205 1,588 +48 Hover/Click
Total Volume and Open Interest 104,065 399,584 -1,003  
Soybean Oil(CBOT) Weekly Monthly
Aug22 220722 58.87 60.59 58.16 60.32 +1.72 19,701 44,056 -2,870 Hover/Click
Sep22 220722 57.43 59.18 56.70 58.83 +1.66 14,908 47,336 +1,285 Hover/Click
Oct22 220722 56.61 58.48 55.87 58.12 +1.77 6,465 31,143 +98 Hover/Click
Dec22 220722 56.30 58.27 55.53 57.87 +1.81 42,639 135,152 -49 Hover/Click
Jan23 220722 56.12 58.08 55.43 57.71 +1.77 4,042 35,812 +116 Hover/Click
Mar23 220722 55.85 57.77 55.20 57.41 +1.72 3,506 30,617 +221 Hover/Click
May23 220722 55.62 57.47 54.96 57.13 +1.69 1,850 21,721 +423 Hover/Click
Jul23 220722 55.27 57.09 54.57 56.71 +1.67 2,082 15,294 +847 Hover/Click
Aug23 220722 54.85 56.55 54.21 56.18 +1.65 222 1,175 +14 Hover/Click
Sep23 220722 54.52 56.10 53.79 55.72 +1.60 87 1,164 +12 Hover/Click
Total Volume and Open Interest 95,682 375,189 +157  
Canola(WCE) Weekly Monthly
Nov22 220722 790.6 812.4 779.0 802.4 +9.1 12,967 83,544 +1,871 Hover/Click
Jan23 220722 798.7 820.3 787.4 810.6 +8.9 4,351 26,782 +1,232 Hover/Click
Mar23 220722 805.3 828.2 794.7 818.3 +9.3 1,001 10,943 +130 Hover/Click
May23 220722 811.1 833.9 798.9 823.4 +10.0 656 6,618 +229 Hover/Click
Jul23 220722 808.4 834.2 802.4 827.4 +10.1 307 3,125 +42 Hover/Click
Total Volume and Open Interest 19,712 134,325 +3,516  
Corn(CBOT) Weekly Monthly
Sep22 220722 575.00 582.75 561.50 564.25 -11.50 76,176 376,298 -2,694 Hover/Click
Dec22 220722 573.00 582.00 561.75 564.25 -9.25 105,103 587,820 +3,323 Hover/Click
Mar23 220722 580.00 588.50 568.75 571.00 -9.25 20,255 133,247 +1,520 Hover/Click
May23 220722 584.00 592.75 573.75 575.50 -9.25 9,118 60,224 -20 Hover/Click
Jul23 220722 584.25 592.50 574.25 576.00 -9.00 5,992 70,019 -413 Hover/Click
Sep23 220722 559.25 565.50 552.00 554.00 -7.00 1,374 15,743 +396 Hover/Click
Dec23 220722 550.50 554.00 543.25 546.00 -5.25 2,702 58,700 +434 Hover/Click
Mar24 220722 555.00 561.50 551.75 554.00 -5.25 44 3,384 -1 Hover/Click
May24 220722 557.50 564.25 555.75 557.50 -5.00 2 951 +0 Hover/Click
Jul24 220722 562.00 563.00 552.75 556.25 -5.00 0 645 +0 Hover/Click
Total Volume and Open Interest 220,807 1,311,007 +2,549  
Wheat(CBOT) Weekly Monthly
Sep22 220722 803.25 807.25 754.00 759.00 -47.25 38,891 138,061 +1,417 Hover/Click
Dec22 220722 817.50 822.00 772.50 777.50 -44.25 19,025 74,848 -242 Hover/Click
Mar23 220722 831.25 835.25 788.75 793.50 -41.50 7,264 32,779 -232 Hover/Click
May23 220722 835.75 841.75 798.25 802.00 -39.50 2,487 7,013 +221 Hover/Click
Jul23 220722 823.25 829.75 791.75 796.50 -33.25 2,709 25,947 +516 Hover/Click
Sep23 220722 820.00 825.75 793.00 797.00 -30.00 1,256 4,131 -188 Hover/Click
Total Volume and Open Interest 72,346 294,384 +1,684  
Wheat(KCBT) Weekly Monthly
Sep22 220722 859.75 861.75 814.50 820.25 -41.00 14,197 77,330 +229 Hover/Click
Dec22 220722 865.00 867.75 821.75 827.50 -40.25 8,857 47,917 +524 Hover/Click
Mar23 220722 867.75 871.75 826.75 832.25 -40.25 3,235 20,363 +607 Hover/Click
May23 220722 870.50 870.50 829.75 834.25 -39.25 801 4,701 +275 Hover/Click
Jul23 220722 854.25 856.50 819.50 826.00 -33.00 445 7,024 -29 Hover/Click
Sep23 220722 845.50 845.50 818.50 824.75 -30.00 109 1,936 -11 Hover/Click
Dec23 220722 829.00 836.50 821.25 827.50 -28.00 60 732 -11 Hover/Click
Total Volume and Open Interest 27,718 160,273 +1,587  
Wheat(MGE) Weekly Monthly
Sep22 220722 912.00 912.00 869.25 871.00 -41.50 1,769 25,801 -200 Hover/Click
Dec22 220722 922.75 922.75 882.75 884.50 -38.50 1,373 23,035 +158 Hover/Click
Mar23 220722 934.00 934.00 895.25 896.75 -38.00 374 7,135 +157 Hover/Click
May23 220722 947.25 947.25 905.25 906.25 -36.75 93 1,644 +12 Hover/Click
Jul23 220722 940.00 940.00 911.50 912.00 -34.75 36 740 +0 Hover/Click
Sep23 220722 891.00 891.75 883.00 891.00 -22.25 33 1,096 +2 Hover/Click
Total Volume and Open Interest 3,698 59,703 +129  
Oats(CBOT) Weekly Monthly
Sep22 220722 472.75 472.75 436.25 452.50 -21.00 42 920 +2 Hover/Click
Dec22 220722 453.00 453.25 418.00 431.00 -23.50 108 1,352 +30 Hover/Click
Mar23 220722 427.25 427.25 427.25 427.25 -22.50 4 228 -1 Hover/Click
May23 220722 421.25 421.25 421.25 421.25 -23.25 0 15 +0 Hover/Click
Total Volume and Open Interest 154 2,546 +31  
Rough Rice(CBOT) Weekly Monthly
Sep22 220722 16.95 17.01 16.80 16.86 -0.12 593 7,715 +76 Hover/Click
Nov22 220722 17.13 17.20 17.09 17.09 -0.11 91 397 +38 Hover/Click
Jan23 220722 17.20 17.20 17.20 17.20 -0.11 0 47 +0 Hover/Click
Mar23 220722 17.31 17.31 17.31 17.31 -0.08 0 27 +0 Hover/Click
Total Volume and Open Interest 684 8,186 +114  
Live Cattle(CME) Weekly Monthly
Aug22 220722 135.630 137.580 135.600 137.380 +1.645 13,088 40,063 -4,781 Hover/Click
Oct22 220722 140.650 143.200 140.650 143.000 +2.015 17,600 112,807 -466 Hover/Click
Dec22 220722 146.050 148.300 146.050 148.185 +1.855 7,593 54,561 +208 Hover/Click
Feb23 220722 150.750 152.485 150.750 152.400 +1.650 4,435 29,092 +396 Hover/Click
Apr23 220722 153.550 155.050 153.550 154.985 +1.405 2,245 17,083 +285 Hover/Click
Jun23 220722 148.830 150.080 148.830 149.880 +1.145 471 4,898 +107 Hover/Click
Total Volume and Open Interest 45,617 260,488 -4,164  
Feeder Cattle(CME) Weekly Monthly
Aug22 220722 178.550 181.830 178.330 181.550 +3.265 5,587 10,461 -1,121 Hover/Click
Sep22 220722 181.500 184.900 181.330 184.485 +3.185 4,138 12,275 +628 Hover/Click
Oct22 220722 184.580 187.400 184.500 187.000 +2.765 2,038 6,132 +389 Hover/Click
Nov22 220722 186.380 188.750 186.380 188.500 +2.450 1,598 4,038 +352 Hover/Click
Jan23 220722 186.850 188.935 186.850 188.750 +2.265 534 3,357 +105 Hover/Click
Mar23 220722 188.100 189.950 188.100 189.600 +1.750 207 895 +36 Hover/Click
Apr23 220722 190.235 191.685 190.100 191.600 +1.615 62 497 -3 Hover/Click
Total Volume and Open Interest 14,199 38,084 +403  
Lean Hogs(CME) Weekly Monthly
Aug22 220722 115.750 118.900 115.730 118.700 +2.400 13,911 28,221 -2,195 Hover/Click
Oct22 220722 94.950 96.630 94.700 96.330 +0.550 16,368 80,033 +2,737 Hover/Click
Dec22 220722 85.430 86.750 85.430 86.530 +0.300 8,662 47,244 +1,476 Hover/Click
Feb23 220722 88.650 89.530 88.500 89.250 +0.150 4,143 21,552 +819 Hover/Click
Apr23 220722 91.430 92.200 91.300 91.900 +0.100 2,149 13,659 +531 Hover/Click
May23 220722 94.880 95.530 94.880 95.230 -0.070 114 316 +30  
Jun23 220722 99.750 100.380 99.350 100.030 +0.180 1,181 5,956 +342 Hover/Click
Jul23 220722 99.500 99.880 99.400 99.600 +0.150 266 1,555 +97 Hover/Click
Total Volume and Open Interest 47,219 199,686 +4,056  
Class III Milk(CME) Weekly Monthly
Jul22 220722 22.52 22.54 22.52 22.52 -0.02 50 4,430 -11 Hover/Click
Aug22 220722 20.33 20.33 20.09 20.23 -0.13 207 4,847 -19 Hover/Click
Sep22 220722 20.05 20.10 19.80 19.89 -0.28 266 4,327 +161 Hover/Click
Oct22 220722 20.50 20.64 20.32 20.40 -0.26 20 3,504 +2 Hover/Click
Nov22 220722 20.69 20.77 20.51 20.54 -0.20 36 3,215 +14 Hover/Click
Dec22 220722 20.20 20.20 20.03 20.06 -0.21 8 2,911 +5 Hover/Click
Jan23 220722 19.57 19.57 19.45 19.46 -0.20 32 1,648 +13 Hover/Click
Feb23 220722 19.42 19.42 19.19 19.23 -0.18 40 1,191 +12 Hover/Click
Mar23 220722 19.25 19.32 19.03 19.05 -0.26 19 1,131 +8 Hover/Click
Apr23 220722 18.98 18.98 18.85 18.85 -0.13 11 815 +0 Hover/Click
May23 220722 18.91 19.10 18.77 18.77 -0.15 7 810 +7 Hover/Click
Jun23 220722 18.85 18.85 18.83 18.85 -0.05 2 631 +2 Hover/Click
Jul23 220722 18.88 18.88 18.86 18.88 -0.05 2 430 +2 Hover/Click
Total Volume and Open Interest 708 30,942 +203  
Cocoa(ICE) Weekly Monthly
Sep22 220722 2299 2320 2287 2297 -7 22,889 126,722 -2,058 Hover/Click
Dec22 220722 2344 2357 2327 2336 -8 12,602 80,742 -565 Hover/Click
Mar23 220722 2361 2376 2348 2358 -8 4,589 53,719 +447 Hover/Click
May23 220722 2368 2380 2353 2363 -9 948 23,511 -45 Hover/Click
Jul23 220722 2380 2387 2363 2371 -9 293 7,736 +8 Hover/Click
Sep23 220722 2384 2391 2370 2376 -10 329 5,855 +16 Hover/Click
Dec23 220722 2381 2381 2367 2373 -11 284 8,054 +5 Hover/Click
Total Volume and Open Interest 42,271 307,830 -1,890  
Coffee "C"(ICE) Weekly Monthly
Sep22 220722 214.80 214.80 205.50 206.70 -9.15 13,331 91,220 -1,569 Hover/Click
Dec22 220722 211.25 211.25 201.55 202.65 -9.10 7,897 52,956 +799 Hover/Click
Mar23 220722 207.30 207.30 197.75 198.80 -9.00 2,445 28,001 +323 Hover/Click
May23 220722 201.85 203.45 195.55 196.40 -8.95 839 8,694 +106 Hover/Click
Jul23 220722 200.75 201.55 193.70 194.60 -8.75 501 3,490 +67 Hover/Click
Sep23 220722 201.45 201.45 192.15 192.90 -8.70 268 3,852 +102 Hover/Click
Total Volume and Open Interest 25,443 195,878 -163  
Orange Juice(ICE) Weekly Monthly
Sep22 220722 153.40 157.05 152.20 152.85 -0.55 487 7,716 -122 Hover/Click
Nov22 220722 151.30 154.55 150.75 151.20 -0.10 21 1,450 +17 Hover/Click
Jan23 220722 151.70 151.70 151.70 151.70 -0.15 2 997 +0 Hover/Click
Mar23 220722 152.50 152.95 152.35 152.95 -0.40 1 82 +0 Hover/Click
May23 220722 155.00 155.50 155.00 155.50 -0.40 0 48 +0 Hover/Click
Jul23 220722 156.35 156.35 156.35 156.35 -0.40       Hover/Click
Total Volume and Open Interest 511 10,293 -105  
Sugar #11(ICE) Weekly Monthly
Oct22 220722 18.42 18.43 17.87 17.89 -0.46 40,663 307,651 -4,396 Hover/Click
Mar23 220722 18.58 18.58 18.04 18.06 -0.47 15,997 182,321 -370 Hover/Click
May23 220722 17.85 17.89 17.39 17.42 -0.42 3,472 70,522 -24 Hover/Click
Jul23 220722 17.42 17.42 17.02 17.06 -0.33 1,466 50,098 -193 Hover/Click
Oct23 220722 17.19 17.23 16.95 16.98 -0.25 1,122 37,874 -155 Hover/Click
Mar24 220722 17.34 17.34 17.12 17.16 -0.21 501 21,691 -90 Hover/Click
May24 220722 16.65 16.69 16.56 16.65 -0.12 188 5,505 -27 Hover/Click
Jul24 220722 16.33 16.38 16.21 16.36 -0.05 127 8,381 +15 Hover/Click
Total Volume and Open Interest 63,647 698,413 -5,201  
London Cocoa(LCE) Weekly Monthly
Sep22 220722 1709 1723 1696 1699 -15 7,815 65,450 -1,379 Hover/Click
Dec22 220722 1754 1771 1748 1749 -13 7,473 81,456 +716 Hover/Click
Mar23 220722 1758 1771 1749 1750 -12 4,622 57,626 +1,468 Hover/Click
May23 220722 1760 1770 1750 1750 -11 2,011 21,871 +408 Hover/Click
Jul23 220722 1770 1775 1754 1755 -10 700 12,499 +33 Hover/Click
Sep23 220722 1762 1780 1759 1760 -10 325 8,149 -1 Hover/Click
Dec23 220722 1777 1777 1755 1756 -10 79 10,044 -45 Hover/Click
Total Volume and Open Interest 23,027 259,001 +1,202  
London Sugar(LCE) Weekly Monthly
Oct22 220722 531.90 533.60 523.00 523.40 -9.20 3,102 40,157 -1,017 Hover/Click
Dec22 220722 511.40 511.70 500.90 502.20 -9.80 939 15,170 +119 Hover/Click
Mar23 220722 501.70 501.90 493.10 494.40 -8.40 321 10,651 +92 Hover/Click
May23 220722 493.70 493.70 486.00 487.10 -7.20 94 4,328 +15 Hover/Click
Aug23 220722 485.30 485.30 478.50 479.30 -6.00 25 3,411 +0 Hover/Click
Total Volume and Open Interest 4,556 77,473 -732  
Cotton(ICE) Weekly Monthly
Oct22 220722 100.19 100.33 99.25 99.43 -0.17 16 123 -5 Hover/Click
Dec22 220722 91.70 92.80 90.15 90.89 -0.71 10,109 106,526 +674 Hover/Click
Mar23 220722 87.59 88.88 86.57 87.30 -0.58 2,046 33,415 +330 Hover/Click
May23 220722 85.88 87.03 84.90 85.60 -0.51 1,073 14,811 -18 Hover/Click
Jul23 220722 83.91 84.92 83.10 83.73 -0.49 422 7,902 -58 Hover/Click
Oct23 220722 78.38 78.38 78.38 78.38 -0.35       Hover/Click
Total Volume and Open Interest 13,932 180,119 +1,069  
Lumber(CME) Weekly Monthly
Sep22 220722 617.0 617.0 576.2 585.3 -37.9 127 1,406 -16  
Nov22 220722 600.2 606.5 580.8 586.0 -36.1 4 396 +0  
Jan23 220722 631.7 631.7 610.7 610.7 -24.4 0 58 +0  
Mar23 220722 643.0 643.0 643.0 643.0 -24.4 0 9 +0  
May23 220722 643.1 643.1 643.1 643.1 -24.4 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 220722 96.51 97.95 94.23 94.70 -1.65 315,620 295,609 +8,835 Hover/Click
Oct22 220722 93.78 95.24 91.77 92.43 -1.35 116,923 150,362 +8,335 Hover/Click
Nov22 220722 91.68 93.04 89.87 90.60 -1.12 67,759 81,334 +2,380 Hover/Click
Dec22 220722 89.89 91.15 88.20 88.93 -1.02 86,074 199,271 +142 Hover/Click
Jan23 220722 88.13 89.59 86.83 87.49 -0.96 29,374 52,764 +524 Hover/Click
Feb23 220722 86.82 88.27 85.88 86.25 -0.94 17,864 50,270 -3,072 Hover/Click
Mar23 220722 86.65 87.15 84.91 85.19 -0.93 17,732 51,564 +144 Hover/Click
Apr23 220722 84.75 86.16 84.15 84.27 -0.94 6,762 36,522 +1,447 Hover/Click
May23 220722 84.40 85.26 83.36 83.45 -0.95 5,837 33,905 +1,290 Hover/Click
Jun23 220722 83.28 84.55 82.37 82.74 -0.94 26,972 148,284 +848 Hover/Click
Jul23 220722 82.91 83.81 81.97 82.07 -0.93 2,553 28,085 +915 Hover/Click
Aug23 220722 81.87 82.62 81.42 81.42 -0.95 2,785 22,652 -278 Hover/Click
Sep23 220722 82.00 82.31 80.79 80.86 -0.92 4,569 25,856 +401 Hover/Click
Oct23 220722 80.33 81.44 80.33 80.33 -0.89 1,417 24,130 -242 Hover/Click
Nov23 220722 79.83 80.88 79.83 79.83 -0.87 1,424 18,984 +322 Hover/Click
Dec23 220722 79.80 80.92 79.08 79.34 -0.85 19,079 125,714 -644 Hover/Click
Total Volume and Open Interest 729,975 1,578,047 +431  
e-miNY Crude Oil(NYM)
Sep22 220722 96.475 97.975 94.250 94.700 -1.650 25,237 3,162 -396  
Oct22 220722 93.825 95.225 91.800 92.425 -1.350 207 649 +21  
Nov22 220722 92.500 92.700 90.300 90.600 -1.125 52 76 +27  
Dec22 220722 90.600 91.050 88.900 88.925 -1.025 48 334 +30  
Jan23 220722 89.350 89.350 87.500 87.500 -0.950 0 89 +0  
Feb23 220722 86.850 87.700 86.250 86.250 -0.950 1 8 +1  
Mar23 220722 85.225 86.500 85.200 85.200 -0.925 0 15 +0  
Apr23 220722 84.275 85.500 84.275 84.275 -0.925 0 3 +0  
May23 220722 83.450 84.700 83.450 83.450 -0.950 0 2 +0  
Jun23 220722 82.750 82.750 82.750 82.750 -0.925 0 12 +0  
Total Volume and Open Interest 25,545 4,418 -317  
NY Harbor ULSD(NYM) Weekly Monthly
Aug22 220722 359.10 366.22 343.29 345.56 -13.47 23,310 32,929 -5,340 Hover/Click
Sep22 220722 351.20 358.51 336.75 339.40 -12.96 37,184 61,993 +2,684 Hover/Click
Oct22 220722 344.54 351.02 331.32 334.11 -11.62 17,668 27,766 +1,367 Hover/Click
Nov22 220722 337.44 344.44 326.82 329.21 -10.64 10,691 19,892 +141 Hover/Click
Dec22 220722 332.39 338.71 322.79 324.77 -9.81 11,244 35,398 +409 Hover/Click
Jan23 220722 329.98 333.44 319.36 320.90 -9.09 4,310 12,506 +163 Hover/Click
Feb23 220722 322.74 328.01 314.85 316.11 -8.83 3,012 7,498 +31 Hover/Click
Mar23 220722 315.81 321.54 308.72 309.77 -9.03 3,969 13,578 +192 Hover/Click
Apr23 220722 307.85 314.10 302.47 303.35 -8.82 1,989 20,299 +25 Hover/Click
May23 220722 305.48 308.90 299.07 299.43 -7.73 1,010 3,586 +17 Hover/Click
Jun23 220722 299.28 304.96 296.20 296.43 -6.56 1,776 10,556 +244 Hover/Click
Jul23 220722 295.65 301.26 294.51 294.51 -5.86 386 2,216 +9 Hover/Click
Aug23 220722 297.33 297.33 292.44 292.44 -5.19 172 1,376 +47 Hover/Click
Sep23 220722 295.47 295.47 289.66 289.66 -5.33 58 1,440 +3 Hover/Click
Total Volume and Open Interest 117,079 267,584 +8  
RBOB Gasoline(NYM) Weekly Monthly
Aug22 220722 315.00 325.30 308.85 322.28 +7.33 30,273 46,990 -3,455 Hover/Click
Sep22 220722 299.48 306.81 293.65 302.68 +2.89 44,323 82,613 -126 Hover/Click
Oct22 220722 275.71 281.27 270.37 276.42 +0.46 19,572 37,255 +1,036 Hover/Click
Nov22 220722 262.59 268.65 259.36 263.66 -0.82 6,975 26,075 +637 Hover/Click
Dec22 220722 253.86 259.44 251.23 254.62 -1.19 5,177 35,193 +228 Hover/Click
Jan23 220722 249.52 253.60 247.50 249.02 -1.29 1,300 12,073 -28 Hover/Click
Feb23 220722 246.41 250.65 245.30 246.50 -1.41 892 5,501 -57 Hover/Click
Mar23 220722 245.32 249.70 244.70 245.63 -1.55 623 6,870 +83 Hover/Click
Apr23 220722 264.76 266.50 262.30 262.48 -1.31 115 3,948 -3 Hover/Click
May23 220722 261.41 264.70 260.69 260.69 -1.31 124 1,258 -13 Hover/Click
Total Volume and Open Interest 110,177 268,474 -1,572  
e-miNY RBOB Gasoline(NYM)
Aug22 220722 322.30 322.30 322.28 322.28 +7.33 0 1 +0  
Sep22 220722 302.68 302.68 302.68 302.68 +2.89        
Oct22 220722 276.42 276.42 276.42 276.42 +0.46        
Nov22 220722 263.66 263.66 263.66 263.66 -0.82        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Aug22 220722 7.892 8.417 7.750 8.299 +0.367 120,860 25,793 -9,949 Hover/Click
Sep22 220722 7.780 8.293 7.652 8.195 +0.380 75,265 163,843 +6,529 Hover/Click
Oct22 220722 7.734 8.258 7.627 8.167 +0.383 29,678 93,279 +1,495 Hover/Click
Nov22 220722 7.807 8.318 7.697 8.238 +0.384 19,197 67,128 +1,022 Hover/Click
Dec22 220722 7.819 8.396 7.793 8.312 +0.373 12,117 49,575 -644 Hover/Click
Jan23 220722 7.897 8.458 7.872 8.374 +0.359 18,410 71,572 +1,033 Hover/Click
Feb23 220722 7.562 8.038 7.497 7.952 +0.328 8,982 32,560 -436 Hover/Click
Mar23 220722 6.400 6.800 6.354 6.706 +0.227 9,821 47,947 +404 Hover/Click
Apr23 220722 4.916 5.128 4.899 5.057 +0.080 13,683 62,449 -57 Hover/Click
May23 220722 4.786 4.968 4.750 4.893 +0.067 7,656 56,493 +462 Hover/Click
Jun23 220722 4.822 5.016 4.803 4.942 +0.063 3,505 21,254 +138 Hover/Click
Jul23 220722 4.868 5.067 4.866 4.993 +0.061 4,614 19,577 +261 Hover/Click
Aug23 220722 4.878 5.072 4.875 5.008 +0.060 1,461 18,811 +56 Hover/Click
Sep23 220722 4.874 5.052 4.874 4.993 +0.060 2,432 16,294 +610 Hover/Click
Oct23 220722 4.925 5.111 4.914 5.045 +0.060 4,104 43,722 +1,290 Hover/Click
Nov23 220722 5.103 5.264 5.103 5.210 +0.057 475 12,430 +63 Hover/Click
Total Volume and Open Interest 334,692 955,201 +1,876  
Brent Crude Oil(ICE) Weekly Monthly
Sep22 220722 103.86 105.72 101.90 103.20 -0.66 186,695 246,509 -275 Hover/Click
Oct22 220722 99.24 101.02 97.50 98.38 -1.10 182,000 348,099 +14,875 Hover/Click
Nov22 220722 96.73 98.36 95.11 95.93 -1.04 101,123 200,744 +16,245 Hover/Click
Dec22 220722 94.74 96.30 93.33 94.04 -1.01 123,524 213,188 +4,526 Hover/Click
Jan23 220722 93.15 94.64 91.88 92.48 -0.99 31,562 97,188 +107 Hover/Click
Feb23 220722 91.88 93.32 90.73 91.26 -0.98 17,718 67,901 -680 Hover/Click
Mar23 220722 91.11 92.31 89.79 90.30 -0.96 18,555 62,590 +619 Hover/Click
Apr23 220722 90.01 91.36 89.19 89.46 -0.95 7,805 32,237 +456 Hover/Click
May23 220722 89.25 90.59 88.58 88.74 -0.94 5,536 47,247 -342 Hover/Click
Jun23 220722 88.53 89.88 87.67 88.05 -0.92 25,046 130,232 +840 Hover/Click
Jul23 220722 88.02 88.02 86.90 87.45 -0.90 2,162 32,668 +1,110 Hover/Click
Aug23 220722 86.88 86.88 86.88 86.88 -0.88 1,303 20,138 +218 Hover/Click
Sep23 220722 86.47 86.48 86.27 86.34 -0.85 1,721 29,415 +285 Hover/Click
Oct23 220722 86.80 86.80 85.85 85.85 -0.82 274 16,374 +120 Hover/Click
Total Volume and Open Interest 730,877 1,902,710 +39,728  
Gas Oil(ICE) Weekly Monthly
Aug22 220722 1050.00 1077.00 1019.25 1067.50 +41.00 46,922 81,799 -7,819 Hover/Click
Sep22 220722 1029.00 1054.50 997.25 1045.00 +37.00 50,737 104,956 +7,366 Hover/Click
Oct22 220722 1011.50 1035.00 982.50 1027.50 +33.75 32,976 56,346 +416 Hover/Click
Nov22 220722 991.25 1010.50 963.00 1004.75 +30.00 18,058 33,899 -225 Hover/Click
Dec22 220722 964.50 983.25 939.25 978.75 +26.25 27,775 54,170 -1,122 Hover/Click
Jan23 220722 958.25 970.00 930.00 966.75 +25.00 9,981 30,749 +583 Hover/Click
Feb23 220722 942.00 950.00 914.25 949.00 +21.00 3,069 15,586 +155 Hover/Click
Mar23 220722 923.00 933.00 900.00 932.00 +17.50 4,964 17,424 -474 Hover/Click
Apr23 220722 912.00 918.00 890.75 917.50 +15.25 1,428 10,731 +385 Hover/Click
May23 220722 901.50 908.00 882.50 907.00 +13.75 900 7,108 -27 Hover/Click
Total Volume and Open Interest 202,318 482,602 -922  
Ethanol(CBOT)
Aug22 220722 2.160 2.160 2.160 2.160 unch        
Sep22 220722 2.160 2.160 2.160 2.160 unch        
Oct22 220722 2.160 2.160 2.160 2.160 unch        
Nov22 220722 2.160 2.160 2.160 2.160 unch        
Dec22 220722 2.160 2.160 2.160 2.160 unch        
Jan23 220722 2.160 2.160 2.160 2.160 unch        
Feb23 220722 2.160 2.160 2.160 2.160 unch        
Mar23 220722 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Sep22 220722 96.25 97.96 94.31 94.70 -1.65 31,234 81,177 -814 Hover/Click
Oct22 220722 93.58 95.25 91.89 92.43 -1.35 40,578 54,021 +405 Hover/Click
Nov22 220722 91.71 92.74 90.51 90.60 -1.12 29,526 23,213 -329 Hover/Click
Dec22 220722 90.70 91.07 88.78 88.93 -1.02 32,022 110,309 -1,192 Hover/Click
Jan23 220722 88.26 89.45 87.47 87.49 -0.96 9,880 11,671 +640 Hover/Click
Feb23 220722 86.99 87.12 86.25 86.25 -0.94 5,103 4,486 +212 Hover/Click
Mar23 220722 86.06 86.06 85.19 85.19 -0.93 4,140 12,634 +520 Hover/Click
Apr23 220722 84.27 84.27 84.27 84.27 -0.94 727 4,476 -57 Hover/Click
May23 220722 84.39 84.39 83.45 83.45 -0.95 795 3,970 +30 Hover/Click
Jun23 220722 83.68 84.18 82.62 82.74 -0.94 5,383 35,340 -322 Hover/Click
Jul23 220722 82.07 82.07 82.07 82.07 -0.93 163 3,059 -46 Hover/Click
Aug23 220722 81.42 81.42 81.42 81.42 -0.95 44 2,232 +0 Hover/Click
Sep23 220722 80.86 80.86 80.86 80.86 -0.92 19 5,401 -6 Hover/Click
Oct23 220722 80.33 80.33 80.33 80.33 -0.89 14 2,613 -12 Hover/Click
Nov23 220722 79.83 79.83 79.83 79.83 -0.87 51 4,567 -35 Hover/Click
Dec23 220722 79.30 79.34 79.26 79.34 -0.85 4,635 45,260 -788 Hover/Click
Total Volume and Open Interest 164,993 445,263 -1,803  
US Dollar Index(ICE) Weekly Monthly
Sep22 220722 106.525 107.250 105.990 106.620 -0.185 31,195 61,009 +2,542 Hover/Click
Dec22 220722 106.335 106.340 105.725 106.315 -0.165 164 705 -24 Hover/Click
Mar23 220722 105.875 105.875 105.875 105.875 -0.245 1 18 +0 Hover/Click
Total Volume and Open Interest 31,360 61,732 +2,518  
Australian Dollar(CME) Weekly Monthly
Sep22 220722 69.37 69.82 68.98 69.17 +0.10 87,025 152,090 -1,968 Hover/Click
Dec22 220722 69.40 69.83 69.02 69.21 +0.12 15 589 +9 Hover/Click
Mar23 220722 69.55 69.80 69.04 69.19 +0.13 0 35 +0 Hover/Click
Total Volume and Open Interest 87,310 153,084 -2,162  
British Pound(CME) Weekly Monthly
Sep22 220722 120.16 120.81 119.31 119.94 +0.15 90,361 220,517 -1,339 Hover/Click
Dec22 220722 120.07 121.02 119.61 120.20 +0.14 42 4,668 +3 Hover/Click
Mar23 220722 120.47 121.29 119.92 120.47 +0.15 0 414 +0 Hover/Click
Total Volume and Open Interest 90,640 226,654 -1,397  
Canadian Dollar(CME) Weekly Monthly
Sep22 220722 77.70 77.97 77.33 77.37 -0.16 87,486 127,387 -3,589 Hover/Click
Dec22 220722 77.75 77.97 77.34 77.37 -0.16 399 10,078 +42 Hover/Click
Mar23 220722 77.64 77.94 77.39 77.39 -0.16 3 779 +1 Hover/Click
Jun23 220722 77.73 77.91 77.39 77.39 -0.17 9 99 +6 Hover/Click
Total Volume and Open Interest 87,923 138,616 -3,555  
Japanese Yen(CME) Weekly Monthly
Sep22 220722 73.11 74.08 72.79 73.74 +0.80 83,637 226,423 +1,179 Hover/Click
Dec22 220722 73.72 74.73 73.47 74.41 +0.80 186 1,787 -13 Hover/Click
Mar23 220722 74.50 75.49 74.25 75.17 +0.80 2 1,019 +0 Hover/Click
Total Volume and Open Interest 84,041 230,600 +1,151  
Swiss Franc(CME) Weekly Monthly
Sep22 220722 103.90 104.62 103.49 104.22 +0.53 22,619 40,979 -459 Hover/Click
Dec22 220722 104.92 105.42 104.33 105.06 +0.54 10 268 -3 Hover/Click
Mar23 220722 105.86 105.95 105.86 105.86 +0.56 3 143 -3 Hover/Click
Total Volume and Open Interest 22,632 41,390 -465  
EuroFX(CME) Weekly Monthly
Sep22 220722 102.68 102.96 101.70 102.36 +0.02 240,607 676,589 -1,736 Hover/Click
Dec22 220722 103.36 103.64 102.38 103.06 +0.03 550 9,640 -4 Hover/Click
Mar23 220722 103.73 104.31 103.15 103.75 +0.04 103 896 +10 Hover/Click
Total Volume and Open Interest 242,000 692,914 -1,192  
Mexican Peso(CME) Weekly Monthly
Sep22 220722 479.00 482.75 477.25 480.75 +2.50 34,192 196,332 +726 Hover/Click
Dec22 220722 472.50 473.75 472.50 472.50 +2.38 0 507 +0 Hover/Click
Total Volume and Open Interest 34,192 196,849 +726  
Brazilian Real(CME) Weekly Monthly
Aug22 220722 181.00 183.55 180.95 181.40 -0.05 4,711 39,689 +87  
Sep22 220722 179.80 181.90 179.40 179.80 -0.05 666 2,967 +168 Hover/Click
Oct22 220722 178.05 180.40 178.05 178.45 unch 35 59 +8  
Nov22 220722 177.05 178.70 176.70 177.05 -0.05        
Total Volume and Open Interest 5,412 42,715 +263  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220722 140~250 143~000 140~140 142~020 +1~230 253,950 1,186,378 +4,139 Hover/Click
Dec22 220722 140~100 142~140 140~010 141~200 +1~230 407 413 +340 Hover/Click
Mar23 220722 141~200 141~200 141~200 141~200 +1~230       Hover/Click
Total Volume and Open Interest 254,357 1,186,791 +4,479  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220722 119~040 120~110 118~300 119~285 +0~315 1,151,592 3,415,114 -15,538 Hover/Click
Dec22 220722 118~315 120~070 118~265 119~250 +1~000 1,074 1,472 +878 Hover/Click
Mar23 220722 119~250 119~250 119~250 119~250 +1~000       Hover/Click
Total Volume and Open Interest 1,152,666 3,416,586 -14,660  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220722 112~126 113~086 112~082 112~302 +0~206 706,649 3,935,969 +19,875 Hover/Click
Dec22 220722 112~150 113~060 112~150 112~300 +0~214 1,765 1,744 +1,742 Hover/Click
Mar23 220722 112~300 112~300 112~300 112~300 +0~214 0 1 +0 Hover/Click
Total Volume and Open Interest 708,414 3,937,714 +21,617  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220722 104~270 105~075 104~237 105~016 +0~072 368,862 2,080,574 +1,309 Hover/Click
Dec22 220722 105~006 105~006 105~006 105~006 +0~072       Hover/Click
Mar23 220722 105~006 105~006 105~006 105~006 +0~072       Hover/Click
Total Volume and Open Interest 368,862 2,080,574 +1,309  
Eurodollars(CME) Weekly Monthly
Sep22 220722 96.550 96.685 96.535 96.620 +0.055 90,689 979,854 -3,342  
Dec22 220722 96.190 96.395 96.150 96.305 +0.100 76,363 1,579,293 +7,267  
Mar23 220722 96.375 96.635 96.325 96.510 +0.125 92,465 1,048,330 -9,023  
Jun23 220722 96.550 96.815 96.485 96.695 +0.145 58,000 775,344 +7,776  
Sep23 220722 96.755 96.995 96.675 96.895 +0.155 59,379 810,982 +1,986  
Dec23 220722 96.900 97.120 96.820 97.035 +0.160 97,326 1,014,741 -14,684  
Mar24 220722 97.025 97.235 96.945 97.155 +0.160 43,376 444,865 -1,270  
Jun24 220722 97.135 97.340 97.060 97.260 +0.160 28,929 428,205 +813  
Sep24 220722 97.205 97.405 97.140 97.330 +0.160 31,507 419,686 +2,961  
Dec24 220722 97.245 97.445 97.195 97.375 +0.160 34,143 692,009 -2,118  
Mar25 220722 97.280 97.470 97.235 97.400 +0.150 13,783 237,705 -230  
Jun25 220722 97.305 97.470 97.255 97.405 +0.145 19,091 151,262 +2,433  
Sep25 220722 97.295 97.445 97.250 97.385 +0.135 15,301 126,572 +817  
Dec25 220722 97.255 97.415 97.225 97.355 +0.130 15,408 133,250 +185  
Mar26 220722 97.240 97.380 97.210 97.330 +0.130 10,246 68,759 +1,054  
Jun26 220722 97.215 97.350 97.185 97.300 +0.125 13,885 74,221 +235  
Sep26 220722 97.185 97.325 97.165 97.275 +0.120 10,063 98,224 -280  
Dec26 220722 97.155 97.280 97.125 97.235 +0.120 14,633 74,853 +1,333  
Total Volume and Open Interest 771,023 9,390,688 -137  
Ultra T-Bond(CBOT)
Sep22 220722 156~10 159~03 155~17 157~25 +2~06 114,866 1,317,759 +4,502  
Dec22 220722 157~22 158~15 157~19 157~19 +2~06        
Mar23 220722 157~19 157~19 157~19 157~19 +2~06        
Total Volume and Open Interest 114,866 1,317,759 +4,502  
Ultra 10-Yr T-Note(CBOT)
Sep22 220722 128~205 130~085 128~110 129~210 +1~120 192,424 1,176,174 -504  
Dec22 220722 129~195 129~195 129~195 129~195 +1~120 0 1 +0  
Mar23 220722 129~195 129~195 129~195 129~195 +1~120        
Total Volume and Open Interest 192,424 1,176,175 -504  
30 Day Federal Funds(CBOT)
Jul22 220722 98.317 98.323 98.317 98.320 +0.003 10,684 364,216 -468  
Aug22 220722 97.630 97.675 97.625 97.650 +0.020 80,973 352,744 +5,888  
Sep22 220722 97.445 97.505 97.440 97.470 +0.025 19,427 127,604 -15  
Oct22 220722 97.015 97.120 96.995 97.065 +0.045 41,143 244,813 -1,065  
Nov22 220722 96.700 96.850 96.675 96.775 +0.060 21,465 193,483 +401  
Dec22 220722 96.595 96.775 96.575 96.695 +0.075 3,808 71,460 +279  
Total Volume and Open Interest 227,780 1,773,916 +4,777  
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 220722 173.42 178.14 172.34 176.64 +3.28 50,793 214,639 +240  
Dec22 220722 175.10 175.10 175.10 175.10 +3.28        
Mar23 220722 173.62 173.62 173.62 173.62 +3.28        
Total Volume and Open Interest 50,793 214,639 +240  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220722 152.32 155.16 152.13 154.46 +2.28 713,598 1,405,142 -15,970 Hover/Click
Dec22 220722 150.00 152.34 150.00 151.95 +2.29 1 169 +1 Hover/Click
Mar23 220722 152.44 152.44 152.44 152.44 +2.28       Hover/Click
Total Volume and Open Interest 713,599 1,405,311 -15,969  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220722 125.19 126.86 125.15 126.53 +1.37 461,330 1,763,511 -14,199 Hover/Click
Dec22 220722 125.93 125.93 125.93 125.93 +1.37 0 2 +0 Hover/Click
Mar23 220722 124.22 124.22 124.22 124.22 +1.37       Hover/Click
Total Volume and Open Interest 461,330 1,763,513 -14,199  
Euro-Schatz(EUREX)
Sep22 220722 109.38 109.93 109.35 109.82 +0.46 496,917 2,364,514 +9,003  
Dec22 220722 109.50 109.50 109.50 109.50 +0.46 0 11 +0  
Mar23 220722 109.38 109.38 109.38 109.38 +0.46        
Total Volume and Open Interest 496,917 2,364,525 +9,003  
3-Mth Euribor(EUREX)
Sep22 220722 99.250 99.250 99.240 99.240 +0.120 0 1,287 +0  
Dec22 220722 98.740 98.740 98.740 98.740 +0.180 0 193 +0  
Mar23 220722 98.630 98.630 98.630 98.630 +0.235 0 200 +0  
Total Volume and Open Interest 0 3,197 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220722 116~20 117~21 116~13 117~09 +1~01 206,070 591,463 -5,366 Hover/Click
Dec22 220722 116~21 116~21 116~16 116~16 +1~01 0 68 +0 Hover/Click
Total Volume and Open Interest 206,070 591,531 -5,366  
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 220722 99.125 99.275 99.125 99.235 +0.115 137,717 552,780 -3,376  
Dec22 220722 98.570 98.800 98.550 98.740 +0.185 120,944 735,749 -7,868  
Mar23 220722 98.410 98.700 98.390 98.645 +0.260 107,195 661,152 +866  
Total Volume and Open Interest 889,008 4,763,455 -2,282  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220722 96.95 97.02 96.91 97.02 +0.07 26,313 187,281 -110  
Dec22 220722 96.15 96.27 96.13 96.26 +0.10 18,289 215,321 -259  
Mar23 220722 95.97 96.11 95.94 96.09 +0.12 11,901 124,169 -563  
Jun23 220722 96.02 96.17 95.99 96.14 +0.12 11,083 115,513 +474  
Sep23 220722 96.12 96.29 96.09 96.25 +0.13 8,655 123,855 +724  
Dec23 220722 96.22 96.39 96.19 96.36 +0.14 4,725 76,173 +2,244  
Mar24 220722 96.29 96.46 96.26 96.43 +0.14 2,799 59,340 +157  
Jun24 220722 96.33 96.49 96.31 96.46 +0.14 2,382 35,178 -285  
Sep24 220722 96.35 96.50 96.35 96.48 +0.13 1 765 +0  
Dec24 220722 96.48 96.48 96.48 96.48 +0.13 0 127 +0  
Total Volume and Open Interest 86,148 937,961 +2,382  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220722 96.39 96.55 96.36 96.53 +0.14 140,325 1,000,437 +12,871  
Dec22 220722 96.53 96.53 96.53 96.53 +0.14        
Total Volume and Open Interest 140,325 1,000,437 +12,871  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220722 96.64 96.78 96.61 96.75 +0.11 131,849 833,127 +10,711  
Dec22 220722 96.75 96.75 96.75 96.75 +0.11        
Total Volume and Open Interest 131,849 833,127 +10,711  
Gold(CMX) Weekly Monthly
Aug22 220722 1717.2 1738.3 1711.7 1727.4 +14.0 174,466 216,492 -8,053 Hover/Click
Oct22 220722 1724.6 1745.3 1719.5 1735.0 +13.9 4,852 19,305 +314 Hover/Click
Dec22 220722 1735.3 1755.9 1729.8 1745.3 +14.0 48,370 270,873 +12,761 Hover/Click
Feb23 220722 1746.7 1765.6 1742.4 1756.6 +13.9 1,269 8,287 +370 Hover/Click
Apr23 220722 1757.3 1772.5 1757.3 1767.2 +13.5 238 6,113 +46 Hover/Click
Jun23 220722 1767.5 1780.5 1767.5 1777.7 +13.4 79 3,161 +0 Hover/Click
Aug23 220722 1789.9 1789.9 1788.2 1788.2 +13.2 241 738 +9 Hover/Click
Oct23 220722 1798.6 1798.6 1798.6 1798.6 +13.2 0 45 +0 Hover/Click
Dec23 220722 1808.8 1810.0 1807.0 1808.7 +13.2 0 591 +0 Hover/Click
Feb24 220722 1818.2 1818.2 1818.2 1818.2 +13.2       Hover/Click
Apr24 220722 1827.2 1827.2 1827.2 1827.2 +13.2       Hover/Click
Jun24 220722 1836.1 1836.1 1836.1 1836.1 +13.2 0 5 +0 Hover/Click
Total Volume and Open Interest 229,808 528,655 +3,869  
Silver(CMX) Weekly Monthly
Jul22 220722 1871.0 1875.0 1849.0 1858.5 -10.2 305 251 +73 Hover/Click
Sep22 220722 1878.5 1888.0 1842.0 1861.7 -10.2 42,473 117,848 +546 Hover/Click
Dec22 220722 1887.0 1901.0 1856.5 1876.0 -9.7 1,927 23,840 +336 Hover/Click
Mar23 220722 1899.5 1908.0 1873.0 1891.7 -9.4 334 2,500 +28 Hover/Click
May23 220722 1903.6 1917.0 1893.0 1903.6 -9.4 54 232 +44 Hover/Click
Jul23 220722 1910.0 1916.2 1910.0 1916.2 -9.2 5 146 +5 Hover/Click
Sep23 220722 1928.2 1928.2 1928.2 1928.2 -10.0 0 11 +0 Hover/Click
Total Volume and Open Interest 45,384 146,305 +1,058  
Platinum(NYMEX) Weekly Monthly
Jul22 220722 861.2 861.2 861.2 861.2 +4.1 15 18 -3 Hover/Click
Oct22 220722 862.1 878.1 857.5 867.2 +8.5 11,659 71,424 -261 Hover/Click
Jan23 220722 864.9 877.0 859.0 868.2 +8.4 276 3,071 +91 Hover/Click
Apr23 220722 871.7 871.7 871.7 871.7 +8.3 26 162 +10 Hover/Click
Total Volume and Open Interest 12,010 74,904 -165  
Palladium(NYMEX) Weekly Monthly
Sep22 220722 1883.50 2048.00 1875.00 2018.80 +142.10 906 6,708 +53 Hover/Click
Dec22 220722 1905.00 2055.50 1901.00 2033.60 +146.80 13 261 +8 Hover/Click
Mar23 220722 2039.20 2039.20 2039.20 2039.20 +146.80 0 7 +0 Hover/Click
Total Volume and Open Interest 919 6,976 +61  
Copper(CMX) Weekly Monthly
Jul22 220722 332.40 336.95 331.90 334.85 +4.65 598 865 -163 Hover/Click
Sep22 220722 330.50 339.90 329.55 334.95 +5.10 61,777 109,864 +1,352 Hover/Click
Dec22 220722 331.65 340.45 330.40 335.70 +5.15 5,039 39,019 +439 Hover/Click
Mar23 220722 331.80 340.20 331.60 336.05 +5.00 1,401 15,252 +180 Hover/Click
May23 220722 332.15 340.20 332.15 336.20 +4.85 374 2,153 +74 Hover/Click
Total Volume and Open Interest 69,820 176,601 +2,009  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220722 31982 32193 31704 31875 -132 153,532 69,302 -1,597 Hover/Click
Dec22 220722 32061 32271 31800 31964 -136 55 380 +3 Hover/Click
Mar23 220722 32111 32252 32066 32111 -132 0 1 +0 Hover/Click
Jun23 220722 32192 32354 32142 32192 -133       Hover/Click
Total Volume and Open Interest 153,587 69,683 -1,594  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220722 3988.00 4016.25 3941.50 3965.00 -36.25 1,734,355 2,299,463 +1,362 Hover/Click
Dec22 220722 4003.25 4032.50 3958.50 3981.75 -37.00 2,128 31,641 +490 Hover/Click
Mar23 220722 4028.00 4055.50 3982.75 4006.00 -38.00 36 2,945 +2 Hover/Click
Jun23 220722 4027.50 4027.50 4027.50 4027.50 -39.25 2 860 +1 Hover/Click
Total Volume and Open Interest 1,736,521 2,337,174 +1,855  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220722 12559.25 12698.50 12343.75 12423.50 -216.50 643,607 260,145 +6,731 Hover/Click
Dec22 220722 12631.25 12769.00 12418.00 12497.00 -219.00 692 3,074 +150 Hover/Click
Mar23 220722 12800.00 12841.00 12554.25 12592.00 -218.00 5 50 +1 Hover/Click
Total Volume and Open Interest 644,304 263,270 +6,882  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220722 2417.00 2434.30 2380.90 2396.50 -21.90 13,610 53,538 -1,125 Hover/Click
Dec22 220722 2403.90 2437.00 2394.50 2403.90 -21.30 0 1 +0 Hover/Click
Mar23 220722 2408.60 2408.60 2408.60 2408.60 -21.30       Hover/Click
Total Volume and Open Interest 13,610 53,539 -1,125  
Volatility Index(CBOE)
Jul22 220720 24.70 24.85 24.00 24.37 -0.46 47,971 36,414 -6,787  
Aug22 220722 25.95 26.40 25.40 25.50 -0.24 74,815 157,110 +3,166  
Sep22 220722 27.37 27.70 26.95 27.15 -0.12 35,011 49,602 +3,379  
Oct22 220722 28.35 28.51 27.95 28.05 -0.14 13,596 26,273 -369  
Total Volume and Open Interest 141,153 287,555 -20,569  
S & P 600(CME)
Sep22 220722 1186.70 1186.70 1186.70 1186.70 -11.00        
Dec22 220722 1189.70 1189.70 1189.70 1189.70 -11.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220722 1833.40 1845.60 1793.10 1808.40 -29.30 192,469 579,374 +1,938 Hover/Click
Dec22 220722 1840.00 1851.00 1800.20 1814.60 -29.40 50 3,536 +23 Hover/Click
Mar23 220722 1825.30 1825.30 1825.30 1825.30 -28.10 0 3 +0 Hover/Click
Total Volume and Open Interest 192,519 582,913 +1,961  
Nikkei 225(CME)
Sep22 220722 27905 27980 27600 27665 -235 4,115 12,870 -452  
Dec22 220722 27490 27780 27480 27490 -250 1 3 +1  
Total Volume and Open Interest 4,116 12,873 -451  
Nikkei 225(SGX) Weekly Monthly
Sep22 220722 27730 27940 27655 27875 +110 62,893 119,549 +5,371  
Dec22 220722 27565 27655 27510 27655 +110 20 13,176 +16  
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 220722 27775 27935 27690 27890 +110 567,394 381,746 +9,796  
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 220722 27770 27940 27690 27890 +110 54,871 215,111 +76  
Dec22 220722 27550 27710 27470 27680 +120 446 32,364 -118  
Mar23 220722 27600 27600 27570 27590 +110 49 5,780 +11  
Total Volume and Open Interest 55,375 300,058 +23  
Nikkei 225(CME) Yen
Sep22 220722 27870 27955 27570 27640 -225 30,364 62,831 -1,151  
Dec22 220722 27415 27705 27355 27415 -225 1 27 -1  
Mar23 220722 27330 27330 27330 27330 -240        
Total Volume and Open Interest 30,365 62,858 -1,152  
Nikkei 225(CME) e-Mini Yen
Sep22 220722 27640 27640 27640 27640 -230        
Dec22 220722 27420 27420 27420 27420 -220        
Mar23 220722 27330 27330 27330 27330 -240        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug22 220722 6166.5 6246.5 6161.0 6214.0 +15.5 66,695 226,455 +5,378  
Sep22 220722 6171.0 6236.0 6171.0 6212.5 +15.5 39 10,122 +17  
Oct22 220722 6198.0 6207.0 6198.0 6207.0 +15.5 0 1 +0  
Dec22 220722 6203.5 6203.5 6203.5 6203.5 +15.5 0 14,527 +2  
Mar23 220722 6211.0 6211.0 6211.0 6211.0 +16.0        
Jun23 220722 6098.5 6098.5 6098.5 6098.5 +10.0        
Total Volume and Open Interest 66,734 251,108 +5,397  
Hang Seng Index(HKFE) Weekly Monthly
Jul22 220722 20584 20808 20515 20618 +45 100,810 114,002 -2,647  
Aug22 220722 20529 20765 20483 20574 +40 1,734 5,321 +813  
Sep22 220722 20487 20705 20428 20521 +37 494 12,881 -13  
Total Volume and Open Interest 103,148 143,406 -1,813  
DAX(EUREX) Weekly Monthly
Sep22 220722 13198.0 13359.0 13142.0 13263.0 +67.0 73,037 98,659 +1,616  
Dec22 220722 13257.0 13277.0 13257.0 13277.0 +64.0 36 95 +2  
Mar23 220722 13316.0 13316.0 13316.0 13316.0 +60.0 0 3 +0  
Total Volume and Open Interest 73,073 98,764 +1,618  
Mini-DAX(EUREX)
Sep22 220722 13212.0 13359.0 13142.0 13263.0 +67.0 40,549 14,440 -1,700  
Dec22 220722 13297.0 13366.0 13185.0 13277.0 +64.0 24 77 -6  
Mar23 220722 13316.0 13316.0 13316.0 13316.0 +60.0 0 1 +0  
Total Volume and Open Interest 40,573 14,518 -1,706  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220722 3579 3620 3560 3596 +16 1,045,387 4,588,170 -52,157  
Dec22 220722 3585 3607 3558 3589 +16 19,607 215,615 -1,930  
Mar23 220722 3585 3585 3585 3585 +14 0 6,021 +0  
Total Volume and Open Interest 1,064,994 4,820,245 -54,087  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220722 11097 11170 11010 11100 -19 28,194 164,560 -1,588  
Dec22 220722 11162 11162 11096 11096 -20 1 399 +0  
Mar23 220722 11001 11001 11001 11001 -25        
Total Volume and Open Interest 28,195 164,959 -1,588  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220722 7222.50 7266.50 7180.50 7234.50 +27.50 97,419 599,345 -539  
Dec22 220722 7241.50 7241.50 7241.50 7241.50 +27.50 1 2,411 +0  
Mar23 220722 7235.50 7235.50 7235.50 7235.50 +27.50        
Total Volume and Open Interest 97,420 601,756 -539  
SPI 200(SFE) Weekly Monthly
Sep22 220722 6678.0 6714.0 6634.0 6697.0 +20.0 49,750 248,692 -834  
Dec22 220722 6712.0 6712.0 6712.0 6712.0 +20.0 0 593 +0  
Mar23 220722 6645.0 6645.0 6645.0 6645.0 +20.0        
Total Volume and Open Interest 52,031 251,887 +1,295  
FTSE MIB(ISE)
Sep22 220722 21135.00 21375.00 21020.00 21207.00 +66.00 41,842 98,818 +7,752  
Dec22 220722 20970.00 21245.00 20890.00 21080.00 +64.00 16 718 +12  
Mar23 220722 20960.00 20960.00 20960.00 20960.00 +64.00        
Total Volume and Open Interest 41,858 99,536 +7,764  
KOSPI 200(KFE)
Sep22 220722 318.80 321.15 317.35 318.20 -0.60 276,215 297,616 +3,765  
Dec22 220722 319.90 322.10 318.40 319.10 -0.75 492 19,713 +126  
Mar23 220722 316.50 316.50 316.50 316.50 -1.50 12 4,172 -4  
Total Volume and Open Interest 276,719 342,981 +3,887  
GSCI(CME) Weekly Monthly
Aug22 220722 662.05 673.20 659.30 661.65 -6.60 12 1,539 +0  
Sep22 220722 659.15 659.15 659.15 659.15 -6.60        
Oct22 220722 656.65 656.65 656.65 656.65 -11.60        
Total Volume and Open Interest 12 1,539 +0  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy