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 26, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug22 220726 1481.00 1536.00 1481.00 1532.75 +59.75 27,240 31,724 -18,155 Hover/Click
Sep22 220726 1366.50 1404.00 1366.50 1399.75 +43.75 13,054 24,444 -192 Hover/Click
Nov22 220726 1359.75 1387.50 1358.25 1383.75 +37.75 93,410 322,830 +1,547 Hover/Click
Jan23 220726 1366.50 1394.25 1366.25 1390.50 +37.00 9,933 61,575 +621 Hover/Click
Mar23 220726 1366.50 1393.25 1366.50 1389.50 +34.25 7,309 57,930 +1,021 Hover/Click
May23 220726 1370.00 1392.50 1368.25 1389.25 +32.75 3,598 38,387 -14 Hover/Click
Jul23 220726 1365.00 1388.75 1364.75 1385.50 +31.50 2,644 36,120 +105 Hover/Click
Aug23 220726 1350.75 1363.25 1347.00 1360.50 +29.00 36 622 -4 Hover/Click
Sep23 220726 1300.00 1314.50 1296.50 1310.75 +25.00 17 934 -8 Hover/Click
Nov23 220726 1282.00 1295.25 1277.00 1291.25 +22.25 666 14,980 +96 Hover/Click
Jan24 220726 1287.25 1297.25 1280.75 1294.00 +22.25 7 777 +7 Hover/Click
Mar24 220726 1285.75 1288.50 1285.75 1285.75 +22.00 0 188 +0 Hover/Click
May24 220726 1279.25 1284.25 1270.75 1281.50 +21.25 0 952 +0 Hover/Click
Jul24 220726 1279.75 1280.75 1279.75 1279.75 +20.75 0 120 +0 Hover/Click
Total Volume and Open Interest 157,926 592,414 -14,976  
Soybean Meal(CBOT) Weekly Monthly
Aug22 220726 448.10 473.20 448.10 472.40 +24.90 23,854 32,264 -7,275 Hover/Click
Sep22 220726 416.40 436.40 416.40 435.00 +19.80 23,311 57,908 +2,883 Hover/Click
Oct22 220726 401.20 420.80 401.20 419.00 +19.00 7,597 40,031 +98 Hover/Click
Dec22 220726 400.10 419.20 400.10 417.80 +18.70 31,722 175,569 +1,523 Hover/Click
Jan23 220726 399.80 416.40 399.80 415.30 +17.70 4,217 30,751 +152 Hover/Click
Mar23 220726 394.50 411.20 394.50 409.90 +15.80 2,581 26,929 +148 Hover/Click
May23 220726 395.00 407.10 393.30 405.90 +14.30 852 14,149 +160 Hover/Click
Jul23 220726 393.00 404.30 393.00 403.00 +12.40 609 9,479 +222 Hover/Click
Aug23 220726 391.30 397.20 388.50 396.50 +10.50 139 1,798 +2 Hover/Click
Sep23 220726 386.70 389.40 386.50 387.90 +8.20 87 1,622 +25 Hover/Click
Total Volume and Open Interest 95,103 395,360 -2,034  
Soybean Oil(CBOT) Weekly Monthly
Aug22 220726 60.27 61.29 60.01 60.42 +0.41 18,614 30,246 -7,110 Hover/Click
Sep22 220726 58.68 59.70 58.27 58.79 +0.47 20,011 51,044 +1,946 Hover/Click
Oct22 220726 57.99 59.06 57.65 58.15 +0.42 8,611 33,289 +1,086 Hover/Click
Dec22 220726 57.83 58.92 57.45 57.95 +0.40 37,134 135,026 -2,017 Hover/Click
Jan23 220726 57.85 58.79 57.33 57.83 +0.39 3,552 36,102 +187 Hover/Click
Mar23 220726 57.48 58.46 57.06 57.55 +0.41 2,119 30,511 +105 Hover/Click
May23 220726 57.49 58.18 56.80 57.29 +0.43 1,511 22,724 +411 Hover/Click
Jul23 220726 57.45 57.77 56.39 56.87 +0.42 1,659 17,841 +689 Hover/Click
Aug23 220726 56.70 57.16 55.88 56.32 +0.42 105 1,286 -12 Hover/Click
Sep23 220726 55.84 56.58 55.84 55.84 +0.39 56 1,351 +11 Hover/Click
Total Volume and Open Interest 93,506 371,342 -4,660  
Canola(WCE) Weekly Monthly
Nov22 220726 794.0 815.0 790.8 813.8 +18.7 10,889 84,966 +1,115 Hover/Click
Jan23 220726 802.3 823.2 799.2 822.1 +18.7 3,534 27,615 +4 Hover/Click
Mar23 220726 810.4 831.1 807.0 830.5 +19.1 1,228 11,116 +88 Hover/Click
May23 220726 818.0 838.2 818.0 837.9 +19.6 650 6,602 -82 Hover/Click
Jul23 220726 835.0 843.2 830.5 843.2 +20.9 441 3,170 +38 Hover/Click
Total Volume and Open Interest 17,191 136,790 +1,207  
Corn(CBOT) Weekly Monthly
Sep22 220726 587.75 599.75 586.25 597.00 +17.00 95,957 362,849 -14,215 Hover/Click
Dec22 220726 592.25 602.50 589.50 600.75 +17.00 153,330 604,665 +13,502 Hover/Click
Mar23 220726 598.50 609.50 596.50 607.50 +16.75 28,987 139,619 +4,105 Hover/Click
May23 220726 601.25 613.00 600.50 611.50 +16.50 9,342 63,012 +1,161 Hover/Click
Jul23 220726 603.00 612.75 600.00 610.75 +15.75 9,940 72,436 +427 Hover/Click
Sep23 220726 571.00 579.50 565.75 575.50 +9.00 2,466 17,185 +698 Hover/Click
Dec23 220726 556.00 565.50 552.50 560.75 +6.50 3,298 59,141 -389 Hover/Click
Mar24 220726 566.75 573.00 560.25 568.50 +6.50 133 3,371 -7 Hover/Click
May24 220726 571.50 573.50 571.50 571.50 +6.25 6 951 +0 Hover/Click
Jul24 220726 569.75 574.50 562.75 570.50 +6.50 15 654 +5 Hover/Click
Total Volume and Open Interest 303,702 1,327,938 +5,341  
Wheat(CBOT) Weekly Monthly
Sep22 220726 773.00 806.00 772.25 803.75 +33.75 66,188 141,249 +657 Hover/Click
Dec22 220726 791.00 823.75 791.00 822.00 +33.50 35,941 79,518 +3,075 Hover/Click
Mar23 220726 804.50 838.50 804.50 837.25 +33.00 9,659 33,470 +1,045 Hover/Click
May23 220726 816.50 845.00 814.00 844.25 +32.25 3,530 6,978 -73 Hover/Click
Jul23 220726 808.75 836.25 806.50 835.00 +30.25 3,155 26,056 -72 Hover/Click
Sep23 220726 815.00 833.25 813.50 832.50 +28.75 1,117 4,250 +56 Hover/Click
Total Volume and Open Interest 120,431 303,170 +4,763  
Wheat(KCBT) Weekly Monthly
Sep22 220726 841.00 878.50 841.00 877.00 +37.25 24,291 76,430 -754 Hover/Click
Dec22 220726 847.00 885.50 847.00 884.25 +37.50 15,846 50,798 +2,407 Hover/Click
Mar23 220726 851.00 890.00 851.00 888.75 +37.25 5,439 20,936 +754 Hover/Click
May23 220726 853.25 890.25 853.00 889.25 +36.75 2,057 5,402 +496 Hover/Click
Jul23 220726 841.00 875.50 841.00 874.25 +33.25 1,390 7,034 +25 Hover/Click
Sep23 220726 858.00 870.25 858.00 869.25 +30.50 524 1,962 +65 Hover/Click
Dec23 220726 858.25 869.75 858.25 869.00 +28.25 136 727 -21 Hover/Click
Total Volume and Open Interest 49,685 163,559 +2,972  
Wheat(MGE) Weekly Monthly
Sep22 220726 886.25 931.25 886.25 928.75 +44.75 6,338 24,587 -674 Hover/Click
Dec22 220726 902.00 942.00 898.75 939.50 +42.75 4,519 23,211 +554 Hover/Click
Mar23 220726 911.75 950.00 909.75 949.00 +41.25 1,894 7,449 +229 Hover/Click
May23 220726 918.50 958.25 918.50 956.75 +40.50 1,203 2,186 +531 Hover/Click
Jul23 220726 956.75 960.00 950.75 958.00 +37.50 59 750 +12 Hover/Click
Sep23 220726 900.00 925.50 900.00 923.00 +29.25 67 1,113 +6 Hover/Click
Total Volume and Open Interest 14,099 59,551 +658  
Oats(CBOT) Weekly Monthly
Sep22 220726 437.00 459.75 435.00 451.50 +9.00 71 882 -26 Hover/Click
Dec22 220726 418.00 436.00 417.50 428.50 +10.25 149 1,440 +25 Hover/Click
Mar23 220726 420.00 424.25 420.00 424.25 +10.00 0 249 +0 Hover/Click
May23 220726 418.75 418.75 418.75 418.75 +10.00 0 16 +0 Hover/Click
Total Volume and Open Interest 220 2,618 -1  
Rough Rice(CBOT) Weekly Monthly
Sep22 220726 16.91 17.19 16.89 17.09 +0.16 341 7,611 -103 Hover/Click
Nov22 220726 17.28 17.33 17.18 17.32 +0.14 3 436 -1 Hover/Click
Jan23 220726 17.40 17.40 17.40 17.40 +0.10 0 49 +0 Hover/Click
Mar23 220726 17.50 17.50 17.50 17.50 +0.10 0 27 +0 Hover/Click
Total Volume and Open Interest 344 8,123 -104  
Live Cattle(CME) Weekly Monthly
Aug22 220726 137.485 137.650 136.735 136.880 -0.870 12,178 33,884 -2,204 Hover/Click
Oct22 220726 143.100 143.300 142.130 142.380 -0.970 24,595 114,392 +2,114 Hover/Click
Dec22 220726 148.500 148.750 147.735 148.050 -0.580 10,373 54,443 +107 Hover/Click
Feb23 220726 152.500 152.735 151.750 151.950 -0.600 5,603 30,226 +786 Hover/Click
Apr23 220726 155.000 155.235 154.285 154.535 -0.545 2,483 17,940 +404 Hover/Click
Jun23 220726 149.800 149.935 148.985 149.285 -0.465 678 5,057 +77 Hover/Click
Total Volume and Open Interest 56,317 258,135 +1,462  
Feeder Cattle(CME) Weekly Monthly
Aug22 220726 178.300 178.580 177.000 177.435 -1.865 5,524 9,148 -349 Hover/Click
Sep22 220726 181.850 182.000 179.830 180.435 -2.250 5,587 13,197 +267 Hover/Click
Oct22 220726 184.400 184.735 182.535 183.235 -2.015 2,683 6,721 +401 Hover/Click
Nov22 220726 185.600 186.400 184.200 184.985 -1.965 1,540 4,456 +187 Hover/Click
Jan23 220726 186.100 186.580 184.600 185.330 -1.720 438 3,459 -41 Hover/Click
Mar23 220726 187.235 187.500 185.800 186.450 -1.450 169 939 +14 Hover/Click
Apr23 220726 189.000 189.000 187.900 188.380 -1.520 102 502 +5 Hover/Click
Total Volume and Open Interest 16,106 38,907 +522  
Lean Hogs(CME) Weekly Monthly
Aug22 220726 117.300 117.800 116.280 116.980 -0.250 12,818 25,756 -1,341 Hover/Click
Oct22 220726 94.250 94.780 92.430 93.650 -0.480 16,342 84,002 +2,286 Hover/Click
Dec22 220726 86.230 86.680 84.800 85.980 -0.270 5,359 48,908 +588 Hover/Click
Feb23 220726 89.930 90.000 88.700 89.600 -0.300 3,274 22,890 +449 Hover/Click
Apr23 220726 93.050 93.150 92.180 92.800 -0.250 1,516 13,915 +199 Hover/Click
May23 220726 96.580 96.580 96.000 96.200 -0.150 8 327 +0  
Jun23 220726 101.300 101.430 100.730 101.130 -0.020 808 6,630 +312 Hover/Click
Jul23 220726 100.500 100.930 100.300 100.530 -0.070 92 1,674 +40 Hover/Click
Total Volume and Open Interest 40,338 205,721 +2,627  
Class III Milk(CME) Weekly Monthly
Jul22 220726 22.54 22.54 22.49 22.50 -0.04 35 4,295 -11 Hover/Click
Aug22 220726 20.82 21.20 20.73 21.17 +0.47 248 4,929 +26 Hover/Click
Sep22 220726 20.57 20.92 20.54 20.74 +0.19 341 4,542 +58 Hover/Click
Oct22 220726 20.90 21.05 20.83 21.01 +0.21 135 3,635 +52 Hover/Click
Nov22 220726 20.95 21.20 20.95 21.17 +0.30 35 3,259 +16 Hover/Click
Dec22 220726 20.60 20.94 20.60 20.93 +0.53 17 2,903 +11 Hover/Click
Jan23 220726 19.88 20.14 19.88 19.99 +0.30 13 1,688 +0 Hover/Click
Feb23 220726 19.56 19.88 19.56 19.64 +0.17 12 1,220 +10 Hover/Click
Mar23 220726 19.34 19.59 19.34 19.36 +0.06 24 1,153 +6 Hover/Click
Apr23 220726 19.29 19.30 19.29 19.29 +0.22 65 856 +9 Hover/Click
May23 220726 19.02 19.08 19.02 19.02 +0.03 32 839 +3 Hover/Click
Jun23 220726 19.05 19.05 19.05 19.05 +0.10 37 660 +7 Hover/Click
Jul23 220726 18.93 19.01 18.93 18.97 +0.09 6 433 +1 Hover/Click
Total Volume and Open Interest 1,007 31,481 +195  
Cocoa(ICE) Weekly Monthly
Sep22 220726 2380 2409 2375 2400 +24 16,258 128,753 +1,881 Hover/Click
Dec22 220726 2410 2442 2408 2435 +27 11,151 84,106 +1,457 Hover/Click
Mar23 220726 2425 2454 2424 2447 +23 4,705 55,227 +963 Hover/Click
May23 220726 2429 2454 2425 2447 +21 1,181 23,841 +58 Hover/Click
Jul23 220726 2441 2456 2429 2450 +19 407 7,683 -64 Hover/Click
Sep23 220726 2448 2456 2439 2453 +17 283 5,863 -35 Hover/Click
Dec23 220726 2443 2452 2435 2449 +17 186 8,012 -45 Hover/Click
Total Volume and Open Interest 34,576 315,194 +4,425  
Coffee "C"(ICE) Weekly Monthly
Sep22 220726 210.50 215.10 209.65 213.20 +3.15 21,963 90,072 -1,050 Hover/Click
Dec22 220726 206.30 211.25 205.65 209.45 +3.30 12,294 53,188 +77 Hover/Click
Mar23 220726 202.30 207.10 202.00 205.45 +3.25 3,851 28,362 +338 Hover/Click
May23 220726 200.60 203.75 199.70 202.90 +3.20 1,236 9,216 +431 Hover/Click
Jul23 220726 197.90 201.45 197.85 200.95 +3.15 632 3,486 -14 Hover/Click
Sep23 220726 196.80 199.35 196.20 199.20 +3.05 513 3,954 +51 Hover/Click
Total Volume and Open Interest 40,770 196,056 -115  
Orange Juice(ICE) Weekly Monthly
Sep22 220726 152.50 161.75 152.00 157.50 +5.75 579 7,725 -10 Hover/Click
Nov22 220726 150.60 158.45 150.60 155.40 +5.20 104 1,583 +101 Hover/Click
Jan23 220726 158.50 158.50 155.75 155.75 +4.85 29 1,010 +18 Hover/Click
Mar23 220726 156.70 156.70 156.70 156.70 +4.85 6 83 +1 Hover/Click
May23 220726 158.40 158.40 158.40 158.40 +4.30 1 49 +1 Hover/Click
Jul23 220726 159.25 159.25 159.25 159.25 +4.30       Hover/Click
Total Volume and Open Interest 719 10,450 +111  
Sugar #11(ICE) Weekly Monthly
Oct22 220726 17.58 17.82 17.35 17.47 unch 79,859 307,774 +3,773 Hover/Click
Mar23 220726 17.77 17.98 17.55 17.65 -0.01 32,201 185,068 +553 Hover/Click
May23 220726 17.22 17.36 16.96 17.00 -0.07 11,193 71,992 +1,224 Hover/Click
Jul23 220726 16.93 17.02 16.61 16.64 -0.12 6,182 50,402 +529 Hover/Click
Oct23 220726 16.87 16.96 16.58 16.61 -0.11 3,277 39,056 +670 Hover/Click
Mar24 220726 17.06 17.18 16.84 16.86 -0.09 1,186 22,006 +215 Hover/Click
May24 220726 16.63 16.75 16.44 16.45 -0.04 426 5,594 +123 Hover/Click
Jul24 220726 16.36 16.47 16.20 16.21 unch 306 8,598 +167 Hover/Click
Total Volume and Open Interest 135,259 705,128 +7,430  
London Cocoa(LCE) Weekly Monthly
Sep22 220726 1745 1769 1739 1768 +26 5,015 65,441 -145 Hover/Click
Dec22 220726 1792 1814 1786 1811 +23 6,509 84,043 +2,174 Hover/Click
Mar23 220726 1789 1804 1780 1801 +19 3,659 58,617 +619 Hover/Click
May23 220726 1783 1795 1775 1791 +15 1,662 21,595 -166 Hover/Click
Jul23 220726 1786 1792 1783 1790 +13 923 13,018 +407 Hover/Click
Sep23 220726 1789 1794 1785 1790 +11 108 8,243 +82 Hover/Click
Dec23 220726 1784 1786 1779 1782 +9 22 10,079 +13 Hover/Click
Total Volume and Open Interest 17,915 262,952 +2,986  
London Sugar(LCE) Weekly Monthly
Oct22 220726 517.80 520.20 508.10 510.00 -2.10 6,192 39,141 -371 Hover/Click
Dec22 220726 495.40 497.50 487.60 489.60 -1.20 2,167 15,849 +317 Hover/Click
Mar23 220726 489.20 489.20 481.30 483.00 -0.60 1,384 10,701 +104 Hover/Click
May23 220726 482.40 483.30 476.60 477.90 -0.60 212 4,294 +15 Hover/Click
Aug23 220726 476.60 476.60 471.00 471.70 -1.20 244 3,413 +2 Hover/Click
Total Volume and Open Interest 10,365 77,471 +118  
Cotton(ICE) Weekly Monthly
Oct22 220726 97.51 99.84 95.02 99.69 +2.17 8 152 +1 Hover/Click
Dec22 220726 91.45 94.90 90.30 94.48 +3.42 8,918 106,858 -114 Hover/Click
Mar23 220726 87.43 90.94 86.65 90.74 +3.38 2,366 34,102 +413 Hover/Click
May23 220726 85.79 89.14 85.07 89.12 +3.36 864 15,063 +77 Hover/Click
Jul23 220726 83.71 87.46 83.26 87.26 +3.30 773 8,370 +82 Hover/Click
Oct23 220726 81.73 81.73 81.73 81.73 +3.34       Hover/Click
Total Volume and Open Interest 13,522 182,431 +784  
Lumber(CME) Weekly Monthly
Sep22 220726 565.3 574.5 531.2 556.6 -15.6 256 1,354 -25  
Nov22 220726 578.0 578.0 545.1 562.6 -18.9 43 392 -5  
Jan23 220726 590.0 590.0 579.3 581.0 -21.1 5 63 +3  
Mar23 220726 613.3 613.3 613.3 613.3 -21.1 0 9 +0  
May23 220726 610.9 610.9 610.9 610.9 -21.1 0 1 +0  
Jul23 220721 0.0 0.0 0.0 0.0 unch        
Total Volume and Open Interest 209 1,886 +6  
Crude Oil(NYM) Weekly Monthly
Sep22 220726 96.33 99.00 94.76 94.98 -1.72 307,568 297,812 +1,414 Hover/Click
Oct22 220726 93.95 96.60 92.64 92.88 -1.54 106,595 159,855 +6,052 Hover/Click
Nov22 220726 92.14 94.65 90.99 91.32 -1.26 63,779 85,905 +1,137 Hover/Click
Dec22 220726 90.28 92.90 89.46 89.84 -1.05 87,911 201,112 +356 Hover/Click
Jan23 220726 89.11 91.27 88.19 88.52 -0.91 24,100 53,836 +1,804 Hover/Click
Feb23 220726 88.46 90.02 86.97 87.41 -0.78 13,596 52,764 +1,048 Hover/Click
Mar23 220726 87.96 88.84 85.98 86.44 -0.70 24,272 50,341 -925 Hover/Click
Apr23 220726 87.25 87.85 85.31 85.60 -0.61 7,523 35,242 -1,031 Hover/Click
May23 220726 86.70 87.00 84.45 84.85 -0.54 6,134 35,249 +446 Hover/Click
Jun23 220726 84.24 86.36 83.66 84.15 -0.51 35,546 145,809 -2,082 Hover/Click
Jul23 220726 85.15 85.51 83.17 83.49 -0.47 1,485 27,228 -155 Hover/Click
Aug23 220726 84.46 84.83 82.84 82.87 -0.44 1,222 22,795 +156 Hover/Click
Sep23 220726 83.66 84.15 81.99 82.30 -0.40 3,835 27,224 -78 Hover/Click
Oct23 220726 81.76 83.17 81.76 81.76 -0.36 1,118 24,343 +424 Hover/Click
Nov23 220726 81.25 82.59 81.25 81.25 -0.33 482 18,969 -13 Hover/Click
Dec23 220726 80.65 82.56 80.24 80.77 -0.29 20,750 126,178 +81 Hover/Click
Total Volume and Open Interest 711,551 1,598,004 +8,639  
e-miNY Crude Oil(NYM)
Sep22 220726 96.225 99.000 94.800 94.975 -1.725 27,969 2,629 -115  
Oct22 220726 93.900 96.575 92.675 92.875 -1.550 458 945 +122  
Nov22 220726 93.250 94.450 91.000 91.325 -1.250 28 96 +19  
Dec22 220726 90.000 92.500 89.800 89.850 -1.050 18 336 +2  
Jan23 220726 88.525 90.700 88.525 88.525 -0.900 4 89 +0  
Feb23 220726 89.475 89.575 87.400 87.400 -0.800 1 7 -1  
Mar23 220726 88.300 88.300 86.400 86.450 -0.700 2 15 +0  
Apr23 220726 85.600 87.375 85.525 85.600 -0.600 0 3 +0  
May23 220726 84.850 86.300 84.850 84.850 -0.550 0 2 +0  
Jun23 220726 84.150 85.725 84.075 84.150 -0.500 0 14 +0  
Total Volume and Open Interest 28,480 4,205 +27  
NY Harbor ULSD(NYM) Weekly Monthly
Aug22 220726 351.29 361.48 350.10 358.39 +6.73 26,011 23,480 -2,893 Hover/Click
Sep22 220726 344.44 355.91 343.99 352.55 +6.58 49,589 67,665 +2,903 Hover/Click
Oct22 220726 339.96 350.36 338.90 346.92 +5.99 26,168 29,322 +1,110 Hover/Click
Nov22 220726 337.90 345.05 334.14 341.39 +5.23 14,323 19,751 +310 Hover/Click
Dec22 220726 333.20 339.83 329.32 336.01 +4.51 14,842 35,131 +200 Hover/Click
Jan23 220726 328.89 335.04 325.15 331.29 +4.01 8,480 12,858 +118 Hover/Click
Feb23 220726 324.91 329.52 320.26 325.82 +3.69 5,070 8,258 +554 Hover/Click
Mar23 220726 320.55 322.67 313.82 319.14 +3.53 8,180 14,056 +910 Hover/Click
Apr23 220726 313.75 315.68 310.80 312.33 +3.27 4,154 21,058 +333 Hover/Click
May23 220726 310.71 310.83 306.50 307.54 +2.79 2,685 4,316 +512 Hover/Click
Jun23 220726 303.55 307.33 302.10 303.68 +2.41 1,991 10,836 +48 Hover/Click
Jul23 220726 301.41 301.99 300.50 301.58 +2.26 422 2,247 +34 Hover/Click
Aug23 220726 298.75 300.83 298.25 299.47 +2.17 260 1,466 +85 Hover/Click
Sep23 220726 300.41 300.41 296.83 296.83 +2.10 233 1,506 +55 Hover/Click
Total Volume and Open Interest 163,354 268,676 +4,362  
RBOB Gasoline(NYM) Weekly Monthly
Aug22 220726 337.32 347.15 328.87 335.50 -2.70 34,544 39,734 -2,631 Hover/Click
Sep22 220726 311.04 319.72 303.82 308.18 -3.45 59,003 84,391 +92 Hover/Click
Oct22 220726 283.70 290.80 278.21 281.22 -2.24 27,503 38,132 -847 Hover/Click
Nov22 220726 270.16 276.58 266.26 269.01 -0.99 11,265 27,615 +137 Hover/Click
Dec22 220726 260.43 266.51 257.64 260.54 +0.10 6,413 35,321 -540 Hover/Click
Jan23 220726 257.50 259.45 252.83 255.30 +0.88 2,360 11,654 -471 Hover/Click
Feb23 220726 255.29 256.34 250.65 252.99 +1.41 1,432 5,811 -93 Hover/Click
Mar23 220726 253.85 255.59 249.86 252.02 +1.58 1,106 7,265 +92 Hover/Click
Apr23 220726 272.09 272.81 267.30 269.47 +1.79 319 4,105 +65 Hover/Click
May23 220726 270.80 271.12 266.02 268.23 +1.92 221 1,437 +112 Hover/Click
Total Volume and Open Interest 144,506 266,285 -4,033  
e-miNY RBOB Gasoline(NYM)
Aug22 220726 335.50 335.50 335.50 335.50 -2.70 1 1 +0  
Sep22 220726 308.18 308.18 308.18 308.18 -3.45        
Oct22 220726 281.22 281.22 281.22 281.22 -2.24        
Nov22 220726 269.01 269.01 269.01 269.01 -0.99        
Total Volume and Open Interest 1 1 +0  
Natural Gas(NYM) Weekly Monthly
Aug22 220726 8.814 9.752 8.750 8.993 +0.266 52,813 13,081 -6,062 Hover/Click
Sep22 220726 8.667 9.419 8.568 8.825 +0.254 86,576 167,725 +3,259 Hover/Click
Oct22 220726 8.596 9.382 8.546 8.794 +0.242 34,771 93,479 +1,172 Hover/Click
Nov22 220726 8.667 9.427 8.620 8.866 +0.240 25,909 72,786 +5,117 Hover/Click
Dec22 220726 8.772 9.518 8.703 8.944 +0.238 13,923 50,016 +126 Hover/Click
Jan23 220726 8.806 9.580 8.764 8.999 +0.230 22,615 71,863 +706 Hover/Click
Feb23 220726 8.365 9.072 8.328 8.516 +0.195 10,004 34,154 +1,334 Hover/Click
Mar23 220726 6.969 7.450 6.938 7.031 +0.062 10,863 48,198 -404 Hover/Click
Apr23 220726 5.285 5.475 5.159 5.210 -0.030 10,367 63,024 +956 Hover/Click
May23 220726 5.086 5.260 4.987 5.023 -0.034 10,222 61,603 +2,799 Hover/Click
Jun23 220726 5.139 5.313 5.035 5.072 -0.035 5,477 22,413 +901 Hover/Click
Jul23 220726 5.208 5.369 5.092 5.125 -0.034 5,305 19,530 -457 Hover/Click
Aug23 220726 5.210 5.363 5.092 5.129 -0.036 2,063 18,890 -20 Hover/Click
Sep23 220726 5.207 5.335 5.073 5.103 -0.035 2,118 16,543 +87 Hover/Click
Oct23 220726 5.244 5.385 5.120 5.154 -0.033 3,791 44,721 +417 Hover/Click
Nov23 220726 5.346 5.534 5.289 5.319 -0.021 274 12,468 -32 Hover/Click
Total Volume and Open Interest 299,644 963,121 +11,216  
Brent Crude Oil(ICE) Weekly Monthly
Sep22 220726 104.73 107.34 103.99 104.40 -0.75 137,242 209,495 -21,888 Hover/Click
Oct22 220726 99.75 102.39 99.05 99.46 -0.73 201,569 370,287 +8,151 Hover/Click
Nov22 220726 97.35 99.91 96.73 97.14 -0.66 89,462 198,621 +951 Hover/Click
Dec22 220726 95.50 97.96 94.92 95.34 -0.58 117,135 219,330 -1,006 Hover/Click
Jan23 220726 93.97 96.32 93.43 93.84 -0.53 30,590 100,149 +1,997 Hover/Click
Feb23 220726 92.79 95.06 92.31 92.70 -0.48 18,944 69,831 +987 Hover/Click
Mar23 220726 91.77 94.06 91.41 91.81 -0.43 22,940 64,299 -1 Hover/Click
Apr23 220726 91.61 93.19 90.67 91.04 -0.36 7,381 33,522 -108 Hover/Click
May23 220726 90.87 92.43 89.97 90.34 -0.32 5,593 48,719 +913 Hover/Click
Jun23 220726 89.57 91.71 89.23 89.67 -0.29 31,038 131,520 +1,524 Hover/Click
Jul23 220726 90.53 90.53 88.59 89.09 -0.24 2,580 34,150 +54 Hover/Click
Aug23 220726 90.00 90.00 88.36 88.53 -0.21 1,733 21,810 +701 Hover/Click
Sep23 220726 89.67 89.67 88.01 88.01 -0.17 3,653 29,848 +42 Hover/Click
Oct23 220726 87.51 87.51 87.51 87.51 -0.14 1,319 16,884 +380 Hover/Click
Total Volume and Open Interest 702,693 1,909,185 -6,488  
Gas Oil(ICE) Weekly Monthly
Aug22 220726 1049.50 1083.25 1047.50 1069.50 +13.75 28,161 72,780 -4,379 Hover/Click
Sep22 220726 1023.50 1059.75 1022.75 1047.50 +16.00 46,479 108,932 +2,447 Hover/Click
Oct22 220726 1005.25 1041.00 1005.00 1030.25 +16.00 30,420 56,047 -192 Hover/Click
Nov22 220726 994.25 1018.75 994.25 1009.00 +16.00 17,008 36,518 +1,364 Hover/Click
Dec22 220726 967.75 991.25 967.75 981.75 +15.25 25,979 53,990 +445 Hover/Click
Jan23 220726 955.75 977.75 955.75 969.75 +16.00 8,754 32,026 +820 Hover/Click
Feb23 220726 938.75 959.00 938.75 952.00 +14.50 3,689 15,849 -178 Hover/Click
Mar23 220726 923.25 942.50 923.25 935.00 +12.50 4,381 18,837 +743 Hover/Click
Apr23 220726 920.00 928.00 913.75 921.25 +11.25 1,342 11,237 +307 Hover/Click
May23 220726 910.00 916.25 903.00 910.25 +10.50 1,006 7,544 +266 Hover/Click
Total Volume and Open Interest 172,053 483,065 +1,527  
Ethanol(CBOT)
Aug22 220726 2.160 2.160 2.160 2.160 unch        
Sep22 220726 2.161 2.161 2.161 2.161 unch        
Oct22 220726 2.161 2.161 2.161 2.161 unch        
Nov22 220726 2.161 2.161 2.161 2.161 unch        
Dec22 220726 2.161 2.161 2.161 2.161 unch        
Jan23 220726 2.161 2.161 2.161 2.161 unch        
Feb23 220726 2.161 2.161 2.161 2.161 unch        
Mar23 220726 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Sep22 220726 96.25 98.99 94.81 94.98 -1.72 25,164 79,542 -571 Hover/Click
Oct22 220726 93.97 96.54 92.70 92.88 -1.54 38,292 55,382 +551 Hover/Click
Nov22 220726 93.31 94.60 91.17 91.32 -1.26 30,686 22,983 -127 Hover/Click
Dec22 220726 91.12 92.84 89.59 89.84 -1.05 31,251 113,928 +39 Hover/Click
Jan23 220726 90.14 91.06 88.29 88.52 -0.91 9,243 11,483 -148 Hover/Click
Feb23 220726 89.79 89.79 87.41 87.41 -0.78 4,878 4,433 -170 Hover/Click
Mar23 220726 86.52 86.75 86.44 86.44 -0.70 3,691 13,199 -89 Hover/Click
Apr23 220726 85.63 85.63 85.60 85.60 -0.61 584 4,522 +40 Hover/Click
May23 220726 84.85 84.85 84.85 84.85 -0.54 480 4,059 +2 Hover/Click
Jun23 220726 85.95 85.95 84.15 84.15 -0.51 5,951 34,932 -289 Hover/Click
Jul23 220726 83.49 83.49 83.49 83.49 -0.47 139 3,770 +0 Hover/Click
Aug23 220726 82.87 82.87 82.87 82.87 -0.44 49 2,964 +7 Hover/Click
Sep23 220726 82.30 82.30 82.30 82.30 -0.40 200 5,849 -13 Hover/Click
Oct23 220726 81.76 81.76 81.76 81.76 -0.36 59 2,487 -43 Hover/Click
Nov23 220726 81.25 81.25 81.25 81.25 -0.33 44 5,297 +5 Hover/Click
Dec23 220726 80.64 80.77 80.64 80.77 -0.29 3,563 44,520 +178 Hover/Click
Total Volume and Open Interest 156,463 450,654 -283  
US Dollar Index(ICE) Weekly Monthly
Sep22 220726 106.315 107.150 106.055 107.045 +0.690 39,753 61,150 -949 Hover/Click
Dec22 220726 106.000 106.750 105.795 106.715 +0.675 53 725 +11 Hover/Click
Mar23 220726 106.075 106.720 106.075 106.325 +0.660 1 18 +0 Hover/Click
Total Volume and Open Interest 39,808 61,894 -937  
Australian Dollar(CME) Weekly Monthly
Sep22 220726 69.60 69.88 69.26 69.36 -0.22 92,845 152,826 +810 Hover/Click
Dec22 220726 69.67 69.89 69.29 69.38 -0.23 29 576 -3 Hover/Click
Mar23 220726 69.69 69.85 69.30 69.36 -0.23 1 34 -1 Hover/Click
Total Volume and Open Interest 92,954 153,740 +807  
British Pound(CME) Weekly Monthly
Sep22 220726 120.60 121.06 119.79 120.43 -0.20 125,643 221,046 +798 Hover/Click
Dec22 220726 120.93 121.33 120.10 120.71 -0.20 609 4,736 +81 Hover/Click
Mar23 220726 121.00 121.59 120.39 121.00 -0.21 0 414 +0 Hover/Click
Total Volume and Open Interest 126,550 227,291 +1,059  
Canadian Dollar(CME) Weekly Monthly
Sep22 220726 77.82 78.02 77.50 77.53 -0.30 92,986 130,760 -1,099 Hover/Click
Dec22 220726 77.90 78.01 77.50 77.53 -0.30 217 9,974 -52 Hover/Click
Mar23 220726 77.66 78.03 77.54 77.56 -0.31 15 787 +3 Hover/Click
Jun23 220726 77.57 78.05 77.56 77.57 -0.32 1 101 +1 Hover/Click
Total Volume and Open Interest 93,239 141,891 -1,156  
Japanese Yen(CME) Weekly Monthly
Sep22 220726 73.47 73.69 73.31 73.46 +0.01 192,946 227,888 +671 Hover/Click
Dec22 220726 74.17 74.35 73.99 74.14 +0.02 286 1,929 +76 Hover/Click
Mar23 220726 74.92 75.12 74.84 74.91 +0.01 27 1,022 +3 Hover/Click
Total Volume and Open Interest 194,101 232,186 +718  
Swiss Franc(CME) Weekly Monthly
Sep22 220726 104.12 104.44 103.80 104.28 +0.18 29,894 42,614 +559 Hover/Click
Dec22 220726 104.77 105.25 104.72 105.12 +0.18 52 267 -16 Hover/Click
Mar23 220726 105.96 106.09 105.60 105.96 +0.18 0 143 +0 Hover/Click
Total Volume and Open Interest 29,946 43,024 +543  
EuroFX(CME) Weekly Monthly
Sep22 220726 102.59 102.90 101.47 101.61 -1.00 232,002 672,379 -1,606 Hover/Click
Dec22 220726 103.39 103.61 102.19 102.32 -1.01 2,091 9,505 -138 Hover/Click
Mar23 220726 103.88 104.32 102.94 103.05 -1.01 11 997 -2 Hover/Click
Total Volume and Open Interest 235,538 689,774 -920  
Mexican Peso(CME) Weekly Monthly
Sep22 220726 483.50 485.00 481.88 483.50 -0.63 39,396 196,758 -859 Hover/Click
Dec22 220726 475.25 475.25 475.25 475.25 -0.50 0 507 +0 Hover/Click
Total Volume and Open Interest 39,396 197,275 -859  
Brazilian Real(CME) Weekly Monthly
Aug22 220726 185.80 187.15 185.15 186.50 +0.55 6,907 38,288 -1,228  
Sep22 220726 184.15 185.45 183.55 184.85 +0.50 1,646 4,181 +1,160 Hover/Click
Oct22 220726 183.45 184.05 182.30 183.45 +0.50 82 148 +33  
Nov22 220726 181.95 182.25 180.90 181.95 +0.45        
Total Volume and Open Interest 8,635 42,617 -35  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220726 141~260 143~110 141~200 142~040 +0~230 337,937 1,188,010 +1,486 Hover/Click
Dec22 220726 142~160 142~270 141~120 141~200 +0~220 45 405 -7 Hover/Click
Mar23 220726 141~200 141~200 141~200 141~200 +0~220       Hover/Click
Total Volume and Open Interest 337,982 1,188,415 +1,479  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220726 119~265 120~155 119~215 119~275 +0~065 1,799,046 3,518,304 -5,810 Hover/Click
Dec22 220726 119~225 120~140 119~215 119~270 +0~090 1,154 2,303 +563 Hover/Click
Mar23 220726 119~270 119~270 119~270 119~270 +0~090       Hover/Click
Total Volume and Open Interest 1,800,200 3,520,607 -5,247  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220726 112~304 113~104 112~252 112~290 +0~020 1,218,343 3,982,276 -8,458 Hover/Click
Dec22 220726 113~106 113~106 112~274 112~304 +0~034 821 2,489 +740 Hover/Click
Mar23 220726 112~304 112~304 112~304 112~304 +0~034 0 1 +0 Hover/Click
Total Volume and Open Interest 1,219,164 3,984,766 -7,718  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220726 105~005 105~032 104~296 104~312 -0~001 552,654 2,022,034 -25,235 Hover/Click
Dec22 220726 105~030 105~030 104~313 104~313 +0~010       Hover/Click
Mar23 220726 104~313 104~313 104~313 104~313 +0~010       Hover/Click
Total Volume and Open Interest 552,654 2,022,034 -25,235  
Eurodollars(CME) Weekly Monthly
Sep22 220726 96.600 96.625 96.585 96.610 +0.020 120,782 983,626 +6,180  
Dec22 220726 96.250 96.290 96.230 96.260 +0.020 196,225 1,587,206 +245  
Mar23 220726 96.455 96.495 96.410 96.445 unch 219,300 1,047,015 -374  
Jun23 220726 96.630 96.685 96.575 96.615 -0.005 161,107 777,600 -3,481  
Sep23 220726 96.845 96.905 96.765 96.805 -0.020 137,639 805,920 -4,933  
Dec23 220726 97.000 97.070 96.905 96.945 -0.035 151,015 985,084 -13,155  
Mar24 220726 97.130 97.215 97.040 97.075 -0.035 73,481 449,386 +3,407  
Jun24 220726 97.250 97.340 97.160 97.195 -0.035 60,188 427,085 -1,726  
Sep24 220726 97.325 97.415 97.240 97.280 -0.025 71,764 415,384 -1,692  
Dec24 220726 97.370 97.465 97.300 97.335 -0.015 83,813 680,279 -1,867  
Mar25 220726 97.405 97.500 97.345 97.375 -0.005 35,363 240,723 +1,942  
Jun25 220726 97.410 97.510 97.370 97.395 +0.005 28,838 150,706 -58  
Sep25 220726 97.385 97.495 97.365 97.390 +0.015 33,634 127,828 +3,527  
Dec25 220726 97.355 97.465 97.345 97.370 +0.025 27,532 132,413 -922  
Mar26 220726 97.335 97.440 97.325 97.350 +0.035 16,766 68,074 -69  
Jun26 220726 97.295 97.410 97.295 97.325 +0.040 21,189 72,528 -303  
Sep26 220726 97.265 97.380 97.255 97.295 +0.040 13,276 97,692 +512  
Dec26 220726 97.220 97.330 97.220 97.245 +0.040 14,166 73,987 -417  
Total Volume and Open Interest 1,520,608 9,354,918 -13,324  
Ultra T-Bond(CBOT)
Sep22 220726 157~01 158~31 156~19 157~12 +1~03 131,046 1,327,740 +4,474  
Dec22 220726 158~04 158~15 156~16 157~04 +1~01 1 1 +1  
Mar23 220726 157~04 157~04 157~04 157~04 +1~01        
Total Volume and Open Interest 131,047 1,327,741 +4,475  
Ultra 10-Yr T-Note(CBOT)
Sep22 220726 129~165 130~175 129~125 129~210 +0~120 291,591 1,174,593 +1,277  
Dec22 220726 129~040 129~235 129~040 129~040 +0~110 0 1 +0  
Mar23 220726 129~040 129~040 129~040 129~040 +0~110        
Total Volume and Open Interest 291,591 1,174,594 +1,277  
30 Day Federal Funds(CBOT)
Jul22 220726 98.317 98.320 98.317 98.317 -0.003 4,368 370,334 -487  
Aug22 220726 97.640 97.645 97.630 97.635 -0.005 99,297 371,201 +8,683  
Sep22 220726 97.465 97.470 97.450 97.460 +0.005 14,735 125,835 +1,021  
Oct22 220726 97.055 97.065 97.035 97.055 +0.020 59,900 250,222 +12,125  
Nov22 220726 96.750 96.765 96.735 96.755 +0.025 38,796 213,745 +2,219  
Dec22 220726 96.665 96.685 96.645 96.670 +0.030 12,408 74,815 +2,879  
Total Volume and Open Interest 357,201 1,847,749 +43,314  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep22 220726 150.04 150.33 150.03 150.33 +0.33 3,168 14,794 -281 Hover/Click
Dec22 220726 150.33 150.33 150.33 150.33 +0.33       Hover/Click
Mar23 220726 149.20 149.20 149.20 149.20 unch       Hover/Click
Total Volume and Open Interest 3,168 14,794 -281  
Euro-Buxl(EUREX)
Sep22 220726 177.18 180.48 176.74 179.98 +2.70 62,269 221,360 +2,026  
Dec22 220726 178.44 178.44 178.44 178.44 +2.70        
Mar23 220726 176.96 176.96 176.96 176.96 +2.70        
Total Volume and Open Interest 62,269 221,360 +2,026  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220726 154.82 156.28 154.52 156.01 +1.26 796,397 1,459,227 -2,762 Hover/Click
Dec22 220726 153.50 153.50 153.50 153.50 +1.26 9 173 +3 Hover/Click
Mar23 220726 153.99 153.99 153.99 153.99 +1.26       Hover/Click
Total Volume and Open Interest 796,406 1,459,400 -2,759  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220726 126.63 127.30 126.50 127.12 +0.51 588,194 1,791,266 -8,485 Hover/Click
Dec22 220726 126.52 126.52 126.52 126.52 +0.51 0 2 +0 Hover/Click
Mar23 220726 124.81 124.81 124.81 124.81 +0.51       Hover/Click
Total Volume and Open Interest 588,194 1,791,268 -8,485  
Euro-Schatz(EUREX)
Sep22 220726 109.85 110.02 109.79 109.95 +0.11 663,581 2,446,315 -65,797  
Dec22 220726 109.64 109.64 109.64 109.64 +0.11 0 11 +0  
Mar23 220726 109.51 109.51 109.51 109.51 +0.12        
Total Volume and Open Interest 663,581 2,446,326 -65,797  
3-Mth Euribor(EUREX)
Sep22 220726 99.255 99.255 99.255 99.255 +0.015 20 1,267 -20  
Dec22 220726 98.810 98.810 98.810 98.810 +0.045 0 193 +0  
Mar23 220726 98.710 98.710 98.710 98.710 +0.065 0 200 +0  
Total Volume and Open Interest 65 3,216 +19  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220726 117~17 118~03 117~11 117~23 +0~14 223,470 586,724 +893 Hover/Click
Dec22 220726 116~30 116~30 116~30 116~30 +0~14 1 68 +0 Hover/Click
Total Volume and Open Interest 223,471 586,792 +893  
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 220726 99.255 99.270 99.230 99.260 +0.015 174,453 534,676 -13,317  
Dec22 220726 98.780 98.830 98.765 98.815 +0.045 214,029 771,760 +10,375  
Mar23 220726 98.655 98.740 98.650 98.715 +0.060 177,107 652,051 -17,630  
Total Volume and Open Interest 1,497,222 4,850,107 +22,458  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220726 97.06 97.06 96.99 97.01 -0.05 28,771 195,292 +2,847  
Dec22 220726 96.31 96.34 96.24 96.28 -0.04 17,020 215,086 -1,161  
Mar23 220726 96.17 96.21 96.13 96.15 -0.02 12,469 125,852 +2,299  
Jun23 220726 96.26 96.27 96.19 96.23 +0.01 10,018 115,290 +281  
Sep23 220726 96.36 96.37 96.32 96.35 +0.02 5,709 123,074 -601  
Dec23 220726 96.49 96.50 96.43 96.47 +0.02 3,497 75,140 +120  
Mar24 220726 96.55 96.55 96.51 96.54 +0.02 3,313 57,830 -500  
Jun24 220726 96.59 96.59 96.54 96.58 +0.03 2,227 35,462 +433  
Sep24 220726 96.58 96.58 96.58 96.58 +0.02 124 764 -1  
Dec24 220726 96.58 96.58 96.58 96.58 +0.02 0 127 +0  
Total Volume and Open Interest 83,148 944,156 +3,717  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220726 96.64 96.65 96.58 96.63 +0.01 106,097 1,000,056 +2,886  
Dec22 220726 96.63 96.63 96.63 96.63 +0.01        
Total Volume and Open Interest 106,097 1,000,056 +2,886  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220726 96.83 96.86 96.80 96.83 +0.00 104,291 842,692 +4,692  
Dec22 220726 96.83 96.83 96.83 96.83 +0.00        
Total Volume and Open Interest 104,291 842,692 +4,692  
Gold(CMX) Weekly Monthly
Aug22 220726 1717.9 1726.4 1711.5 1717.7 -1.4 200,622 156,709 -31,161 Hover/Click
Oct22 220726 1725.3 1733.9 1720.0 1726.0 -1.1 7,708 21,406 +1,463 Hover/Click
Dec22 220726 1735.9 1744.3 1729.6 1735.7 -1.4 73,578 308,297 +19,720 Hover/Click
Feb23 220726 1750.0 1753.8 1741.6 1746.9 -1.4 1,195 8,953 +315 Hover/Click
Apr23 220726 1753.2 1758.4 1752.7 1757.7 -1.4 391 6,277 +158 Hover/Click
Jun23 220726 1768.1 1768.8 1763.4 1768.1 -1.5 63 3,213 +14 Hover/Click
Aug23 220726 1778.6 1779.2 1778.1 1778.1 -2.0 244 791 +54 Hover/Click
Oct23 220726 1788.2 1788.2 1788.2 1788.2 -2.3 4 45 +0 Hover/Click
Dec23 220726 1798.2 1798.2 1798.2 1798.2 -2.4 11 544 -1 Hover/Click
Feb24 220726 1807.7 1807.7 1807.7 1807.7 -2.4       Hover/Click
Apr24 220726 1816.7 1816.7 1816.7 1816.7 -2.4       Hover/Click
Jun24 220726 1825.6 1825.6 1825.6 1825.6 -2.4 0 5 +0 Hover/Click
Total Volume and Open Interest 284,565 509,399 -9,585  
Silver(CMX) Weekly Monthly
Jul22 220726 1846.5 1856.5 1832.5 1848.7 +19.3 125 233 +3 Hover/Click
Sep22 220726 1833.0 1862.0 1828.5 1853.5 +20.7 47,275 118,520 +1,381 Hover/Click
Dec22 220726 1845.0 1875.5 1844.0 1868.6 +21.2 2,482 23,930 +101 Hover/Click
Mar23 220726 1870.0 1886.5 1864.5 1884.1 +20.9 118 2,623 +51 Hover/Click
May23 220726 1899.3 1899.3 1899.3 1899.3 +23.1 6 231 +0 Hover/Click
Jul23 220726 1911.3 1911.3 1911.3 1911.3 +23.6 7 147 +1 Hover/Click
Sep23 220726 1923.5 1923.5 1923.5 1923.5 +23.6 4 10 -1 Hover/Click
Total Volume and Open Interest 50,180 147,106 +1,511  
Platinum(NYMEX) Weekly Monthly
Jul22 220726 859.1 859.1 859.1 859.1 -5.2 8 16 -2 Hover/Click
Oct22 220726 869.6 881.4 858.5 864.4 -4.9 12,195 70,308 -933 Hover/Click
Jan23 220726 873.0 880.9 859.9 865.7 -4.9 152 3,148 +22 Hover/Click
Apr23 220726 868.4 868.4 868.4 868.4 -5.9 16 173 +10 Hover/Click
Total Volume and Open Interest 12,434 73,821 -930  
Palladium(NYMEX) Weekly Monthly
Sep22 220726 1994.00 2020.50 1968.50 2011.20 +8.20 2,464 6,440 -377 Hover/Click
Dec22 220726 2019.50 2029.60 1990.50 2029.60 +9.60 306 499 +235 Hover/Click
Mar23 220726 2035.20 2035.20 2035.20 2035.20 +9.60 0 7 +0 Hover/Click
Total Volume and Open Interest 2,772 6,946 -142  
Copper(CMX) Weekly Monthly
Jul22 220726 340.00 345.15 337.50 338.25 +3.15 432 600 -92 Hover/Click
Sep22 220726 336.75 346.55 334.90 338.45 +3.00 60,950 111,374 +954 Hover/Click
Dec22 220726 337.65 347.65 336.25 339.75 +3.10 7,181 40,912 +1,083 Hover/Click
Mar23 220726 338.80 347.75 338.80 340.65 +3.15 1,980 14,376 -262 Hover/Click
May23 220726 339.60 348.20 339.60 341.25 +3.25 189 2,195 +3 Hover/Click
Total Volume and Open Interest 71,441 179,123 +1,879  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220726 31840 31916 31665 31732 -235 155,954 67,969 -1,537 Hover/Click
Dec22 220726 31905 31986 31766 31817 -236 43 380 -1 Hover/Click
Mar23 220726 31978 31978 31978 31978 -232 0 1 +0 Hover/Click
Jun23 220726 32059 32059 32059 32059 -233       Hover/Click
Total Volume and Open Interest 155,997 68,350 -1,538  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220726 3959.00 3964.50 3913.25 3923.25 -46.75 1,736,592 2,284,350 -19,117 Hover/Click
Dec22 220726 3972.50 3980.50 3929.75 3939.75 -47.25 1,368 32,169 +49 Hover/Click
Mar23 220726 4001.50 4004.50 3954.25 3963.25 -48.00 238 2,931 -18 Hover/Click
Jun23 220726 3985.25 3985.25 3985.25 3985.25 -48.00 50 810 -50 Hover/Click
Total Volume and Open Interest 1,738,248 2,322,525 -19,136  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220726 12311.25 12334.00 12072.00 12112.50 -242.00 634,548 259,684 -1,294 Hover/Click
Dec22 220726 12363.00 12403.25 12147.25 12183.50 -244.00 691 3,207 -20 Hover/Click
Mar23 220726 12400.00 12400.00 12275.75 12279.50 -242.75 7 53 +3 Hover/Click
Total Volume and Open Interest 635,246 262,945 -1,311  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220726 2410.40 2415.10 2388.30 2397.80 -13.90 11,306 53,415 -1 Hover/Click
Dec22 220726 2404.70 2404.70 2402.40 2404.70 -15.70 0 1 +0 Hover/Click
Mar23 220726 2409.40 2409.40 2409.40 2409.40 -15.70       Hover/Click
Total Volume and Open Interest 11,306 53,416 -1  
Volatility Index(CBOE)
Jul22 220720 24.70 24.85 24.00 24.37 -0.46 47,971 36,414 -6,787  
Aug22 220726 25.45 26.35 25.30 25.95 +0.74 73,257 152,305 -5,696  
Sep22 220726 27.11 27.85 27.07 27.44 +0.40 39,796 58,103 +5,234  
Oct22 220726 28.15 28.65 28.05 28.30 +0.26 14,894 26,870 -340  
Total Volume and Open Interest 145,408 294,624 +1,092  
S & P 600(CME)
Sep22 220726 1188.40 1188.40 1188.40 1188.40 -6.50        
Dec22 220726 1191.40 1191.40 1191.40 1191.40 -6.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220726 1813.30 1819.40 1798.50 1805.80 -11.60 198,572 576,038 -1,341 Hover/Click
Dec22 220726 1814.00 1824.50 1805.40 1811.00 -12.70 28 3,555 +5 Hover/Click
Mar23 220726 1824.20 1824.20 1824.20 1824.20 -12.30 0 3 +0 Hover/Click
Total Volume and Open Interest 198,600 579,596 -1,336  
Nikkei 225(CME)
Sep22 220726 27745 27745 27430 27445 -335 3,578 13,114 +69  
Dec22 220726 27280 27280 27280 27280 -320 0 4 +0  
Total Volume and Open Interest 3,578 13,118 +69  
Nikkei 225(SGX) Weekly Monthly
Sep22 220726 27665 27805 27510 27665 -5 54,361 120,268 +1,153  
Dec22 220726 27445 27445 27445 27445 -5 18 13,176 -3  
Mar23 220726 27390 27390 27390 27390 -5 0 346 +0  
Total Volume and Open Interest 54,583 149,393 +1,751  
Nikkei 225 Mini(JPX)
Sep22 220726 27620 27705 27510 27650 -50 457,099 388,447 +6,683  
Dec22 220726 27455 27570 27280 27430 -30 22,417 18,235 +1,968  
Mar23 220726 27400 27495 27210 27350 -50 356 1,746 -11  
Total Volume and Open Interest 497,114 470,161 +10,233  
Nikkei 225(JPX)
Sep22 220726 27620 27710 27520 27650 -50 39,176 211,399 +1,248  
Dec22 220726 27390 27470 27290 27430 -30 275 33,003 +653  
Mar23 220726 27350 27350 27350 27350 -50 25 5,985 +203  
Total Volume and Open Interest 39,478 297,444 +2,003  
Nikkei 225(CME) Yen
Sep22 220726 27705 27715 27405 27415 -340 25,906 60,766 -1,573  
Dec22 220726 27190 27190 27190 27190 -340 0 27 +0  
Mar23 220726 27120 27120 27120 27120 -325        
Total Volume and Open Interest 25,906 60,793 -1,573  
Nikkei 225(CME) e-Mini Yen
Sep22 220726 27420 27420 27420 27420 -340        
Dec22 220726 27190 27190 27190 27190 -340        
Mar23 220726 27120 27120 27120 27120 -330        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug22 220726 6227.5 6243.5 6172.5 6210.0 -25.0 51,316 231,961 +6,735  
Sep22 220726 6218.0 6238.0 6175.0 6209.0 -25.5 512 10,160 +35  
Oct22 220726 6203.0 6203.0 6203.0 6203.0 -25.0 6 1 +0  
Dec22 220726 6197.5 6197.5 6197.5 6197.5 -27.0 0 14,527 +0  
Mar23 220726 6200.0 6200.0 6200.0 6200.0 -30.0        
Jun23 220726 6083.5 6083.5 6083.5 6083.5 -32.0        
Total Volume and Open Interest 51,834 256,652 +6,770  
Hang Seng Index(HKFE) Weekly Monthly
Jul22 220726 20592 20977 20543 20885 +324 100,657 107,523 -7,706  
Aug22 220726 20574 20944 20518 20850 +329 7,798 10,038 +3,256  
Sep22 220726 20535 20877 20472 20793 +323 389 12,937 +40  
Total Volume and Open Interest 108,951 141,806 -4,358  
DAX(EUREX) Weekly Monthly
Sep22 220726 13179.0 13197.0 13020.0 13096.0 -90.0 55,223 91,168 -3,216  
Dec22 220726 13100.0 13128.0 13050.0 13111.0 -90.0 5 102 +0  
Mar23 220726 13147.0 13147.0 13147.0 13147.0 -92.0 0 3 +0  
Total Volume and Open Interest 55,228 91,280 -3,216  
Mini-DAX(EUREX)
Sep22 220726 13173.0 13199.0 13021.0 13096.0 -90.0 29,078 12,176 -1,702  
Dec22 220726 13190.0 13200.0 13050.0 13111.0 -90.0 23 119 +3  
Mar23 220726 13147.0 13147.0 13147.0 13147.0 -92.0 0 1 +0  
Total Volume and Open Interest 29,101 12,296 -1,699  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220726 3585 3601 3553 3571 -23 789,947 4,495,361 -36,405  
Dec22 220726 3565 3577 3550 3563 -23 976 217,049 +153  
Mar23 220726 3559 3559 3559 3559 -23 60 6,050 +29  
Total Volume and Open Interest 790,983 4,728,899 -36,223  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220726 11105 11123 11048 11110 -7 27,244 164,325 -2,368  
Dec22 220726 11091 11104 11085 11104 -8 1 401 +0  
Mar23 220726 11006 11006 11006 11006 -8        
Total Volume and Open Interest 27,245 164,726 -2,368  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220726 7249.50 7316.00 7238.50 7259.50 +5.00 85,773 609,301 +2,146  
Dec22 220726 7300.00 7305.00 7266.50 7266.50 +5.00 1 2,411 +0  
Mar23 220726 7260.50 7260.50 7260.50 7260.50 +5.00        
Total Volume and Open Interest 85,774 611,712 +2,146  
SPI 200(SFE) Weekly Monthly
Sep22 220726 6695.0 6722.0 6678.0 6711.0 +26.0 48,809 246,029 -2,278  
Dec22 220726 6724.0 6724.0 6724.0 6724.0 +23.0 0 593 +0  
Mar23 220726 6657.0 6657.0 6657.0 6657.0 +23.0        
Total Volume and Open Interest 48,824 246,649 -5,128  
FTSE MIB(ISE)
Sep22 220726 21320.00 21360.00 21075.00 21167.00 -216.00 19,299 89,900 -5,821  
Dec22 220726 21030.00 21170.00 20970.00 21035.00 -213.00 33 753 +19  
Mar23 220726 20915.00 20915.00 20915.00 20915.00 -213.00        
Total Volume and Open Interest 19,332 90,653 -5,802  
KOSPI 200(KFE)
Sep22 220726 318.00 320.50 317.20 320.50 +1.40 254,216 291,900 +1,133  
Dec22 220726 318.85 321.50 318.25 321.50 +1.40 376 19,753 -28  
Mar23 220726 318.70 318.70 317.50 318.00 +1.50 1 4,175 +0  
Total Volume and Open Interest 254,594 336,788 +585  
GSCI(CME) Weekly Monthly
Aug22 220726 682.70 685.75 672.75 674.90 +3.05 8 1,542 +7  
Sep22 220726 672.40 672.40 672.40 672.40 +3.05        
Oct22 220726 669.90 669.90 669.90 669.90 -1.95        
Total Volume and Open Interest 8 1,542 +7  
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