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 28, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug22 220728 1581.00 1621.00 1578.75 1609.25 +30.50 28,936 19,556 -8,922 Hover/Click
Sep22 220728 1429.75 1462.75 1427.50 1457.00 +32.50 23,102 27,009 +1,219 Hover/Click
Nov22 220728 1413.25 1446.75 1412.50 1440.50 +30.50 99,869 320,466 -2,151 Hover/Click
Jan23 220728 1419.00 1453.00 1419.00 1447.50 +31.00 11,318 62,893 +726 Hover/Click
Mar23 220728 1416.50 1449.00 1415.50 1444.00 +31.50 8,449 58,321 +257 Hover/Click
May23 220728 1412.25 1445.25 1412.25 1440.75 +30.50 3,970 39,212 +56 Hover/Click
Jul23 220728 1410.00 1440.25 1408.00 1436.00 +30.50 2,733 36,677 -35 Hover/Click
Aug23 220728 1396.00 1410.25 1395.25 1407.75 +29.00 72 645 +5 Hover/Click
Sep23 220728 1344.00 1360.25 1344.00 1357.50 +30.00 69 979 +17 Hover/Click
Nov23 220728 1307.00 1340.50 1302.75 1336.00 +29.50 619 15,209 -17 Hover/Click
Jan24 220728 1323.50 1341.50 1323.50 1338.75 +29.50 11 791 +6 Hover/Click
Mar24 220728 1329.75 1332.25 1329.75 1329.75 +29.00 0 188 +0 Hover/Click
May24 220728 1303.75 1327.00 1303.75 1324.50 +28.25 9 952 +0 Hover/Click
Jul24 220728 1322.25 1324.50 1322.25 1322.25 +27.50 0 120 +0 Hover/Click
Total Volume and Open Interest 179,160 583,850 -8,840  
Soybean Meal(CBOT) Weekly Monthly
Aug22 220728 489.20 496.50 483.50 489.70 +0.80 34,161 15,106 -9,149 Hover/Click
Sep22 220728 446.00 448.60 438.80 443.10 -2.90 39,511 68,413 +7,751 Hover/Click
Oct22 220728 427.40 430.30 418.30 421.10 -6.80 12,164 41,179 +1,049 Hover/Click
Dec22 220728 425.80 428.80 416.30 419.00 -7.10 57,540 179,350 +1,969 Hover/Click
Jan23 220728 422.40 426.00 414.40 416.40 -6.90 10,785 31,722 +696 Hover/Click
Mar23 220728 416.30 418.70 408.20 409.80 -6.40 6,961 27,634 -183 Hover/Click
May23 220728 409.90 413.40 404.40 405.50 -6.20 3,746 14,431 -267 Hover/Click
Jul23 220728 409.50 409.90 401.80 402.80 -5.70 1,966 10,353 +659 Hover/Click
Aug23 220728 400.20 402.30 395.00 396.00 -5.40 183 1,809 -2 Hover/Click
Sep23 220728 392.50 393.00 385.50 387.30 -4.80 89 1,650 +18 Hover/Click
Total Volume and Open Interest 167,251 396,531 +2,549  
Soybean Oil(CBOT) Weekly Monthly
Aug22 220728 61.32 66.90 61.18 65.84 +4.66 23,188 14,174 -9,193 Hover/Click
Sep22 220728 60.29 64.39 59.90 64.00 +4.15 34,079 57,907 +5,676 Hover/Click
Oct22 220728 59.60 63.74 59.40 63.41 +4.09 7,416 34,598 +907 Hover/Click
Dec22 220728 59.64 63.61 59.29 63.25 +4.06 36,434 138,883 +2,242 Hover/Click
Jan23 220728 59.40 63.44 59.24 63.09 +4.01 6,445 35,951 -962 Hover/Click
Mar23 220728 58.88 63.00 58.88 62.64 +3.90 4,099 30,299 -131 Hover/Click
May23 220728 58.65 62.58 58.65 62.22 +3.77 3,334 23,052 +147 Hover/Click
Jul23 220728 58.64 62.02 58.33 61.65 +3.65 2,575 18,629 +781 Hover/Click
Aug23 220728 59.12 61.29 59.12 60.96 +3.55 23 1,277 +1 Hover/Click
Sep23 220728 58.45 60.53 58.45 60.37 +3.47 31 1,360 +6 Hover/Click
Total Volume and Open Interest 117,788 368,075 -511  
Canola(WCE) Weekly Monthly
Nov22 220728 824.0 865.2 821.0 863.6 +39.2 10,945 82,456 -1,556 Hover/Click
Jan23 220728 834.0 873.7 829.6 872.2 +39.0 4,108 27,398 -361 Hover/Click
Mar23 220728 838.1 881.7 837.8 880.3 +38.8 3,393 11,713 +518 Hover/Click
May23 220728 845.2 887.0 844.9 887.0 +38.5 1,282 7,155 +303 Hover/Click
Jul23 220728 850.1 891.8 849.7 891.8 +38.3 1,140 4,055 +747 Hover/Click
Total Volume and Open Interest 21,018 136,250 -231  
Corn(CBOT) Weekly Monthly
Sep22 220728 603.75 618.00 601.25 615.00 +14.75 95,701 346,375 -9,740 Hover/Click
Dec22 220728 605.25 621.75 603.75 619.00 +16.00 140,778 615,267 +8,578 Hover/Click
Mar23 220728 613.25 628.00 610.75 625.25 +15.25 22,533 136,878 -2,465 Hover/Click
May23 220728 616.50 631.75 614.50 628.75 +14.75 8,901 64,550 +421 Hover/Click
Jul23 220728 616.00 631.00 614.75 628.50 +14.75 12,068 73,331 +549 Hover/Click
Sep23 220728 578.75 593.00 578.75 591.50 +12.25 3,485 18,000 +337 Hover/Click
Dec23 220728 564.75 577.25 563.50 575.50 +11.00 6,585 57,293 -423 Hover/Click
Mar24 220728 575.50 584.50 571.75 583.00 +11.00 112 3,357 +4 Hover/Click
May24 220728 581.75 586.25 581.75 586.25 +11.00 0 951 +0 Hover/Click
Jul24 220728 580.00 586.00 580.00 585.00 +10.75 38 694 +37 Hover/Click
Total Volume and Open Interest 290,334 1,320,768 -2,681  
Wheat(CBOT) Weekly Monthly
Sep22 220728 786.25 824.25 786.25 817.00 +26.75 43,798 133,736 -5,008 Hover/Click
Dec22 220728 806.50 842.00 806.00 835.25 +26.75 23,204 84,017 +3,327 Hover/Click
Mar23 220728 822.50 858.00 822.50 851.50 +26.50 6,727 34,694 +175 Hover/Click
May23 220728 839.50 865.50 831.50 858.75 +25.50 1,782 7,067 +89 Hover/Click
Jul23 220728 822.50 857.50 822.50 851.50 +25.00 1,836 26,293 +220 Hover/Click
Sep23 220728 833.00 856.50 825.00 851.00 +24.25 412 4,168 -84 Hover/Click
Total Volume and Open Interest 78,217 301,674 -1,262  
Wheat(KCBT) Weekly Monthly
Sep22 220728 861.50 894.75 860.00 889.75 +28.00 16,956 72,769 -2,448 Hover/Click
Dec22 220728 869.00 901.00 867.25 896.50 +27.50 10,833 54,569 +1,432 Hover/Click
Mar23 220728 871.00 904.50 871.00 900.00 +27.25 2,905 21,172 +109 Hover/Click
May23 220728 876.00 904.50 876.00 900.25 +26.25 839 5,515 +92 Hover/Click
Jul23 220728 862.00 888.75 862.00 884.25 +23.25 706 6,946 +10 Hover/Click
Sep23 220728 858.25 879.50 858.25 876.25 +19.00 129 1,930 +2 Hover/Click
Dec23 220728 873.75 874.25 873.75 873.75 +15.25 61 715 -13 Hover/Click
Total Volume and Open Interest 32,429 163,884 -816  
Wheat(MGE) Weekly Monthly
Sep22 220728 909.00 934.25 909.00 928.00 +18.00 3,228 24,693 -16 Hover/Click
Dec22 220728 920.00 946.75 920.00 940.25 +18.25 2,726 23,151 -48 Hover/Click
Mar23 220728 930.75 955.25 930.75 950.00 +17.25 906 7,642 +54 Hover/Click
May23 220728 939.50 960.75 939.50 958.00 +16.75 333 2,230 +39 Hover/Click
Jul23 220728 958.00 963.50 951.00 959.00 +14.75 155 748 -7 Hover/Click
Sep23 220728 920.00 925.25 912.00 925.25 +14.50 52 1,121 +3 Hover/Click
Total Volume and Open Interest 7,410 59,840 +25  
Oats(CBOT) Weekly Monthly
Sep22 220728 450.00 453.50 442.50 448.00 +7.50 29 867 -15 Hover/Click
Dec22 220728 433.75 440.00 428.50 438.00 +8.50 167 1,508 +41 Hover/Click
Mar23 220728 428.00 433.00 424.25 432.00 +7.25 2 251 -1 Hover/Click
May23 220728 422.25 426.25 422.25 426.25 +7.00 0 17 +0 Hover/Click
Total Volume and Open Interest 200 2,675 +26  
Rough Rice(CBOT) Weekly Monthly
Sep22 220728 17.00 17.07 16.94 17.02 -0.06 408 7,768 +126 Hover/Click
Nov22 220728 17.23 17.31 17.20 17.30 -0.01 41 466 +23 Hover/Click
Jan23 220728 17.39 17.39 17.39 17.39 -0.01 0 49 +0 Hover/Click
Mar23 220728 17.50 17.50 17.50 17.50 -0.01 0 27 +0 Hover/Click
Total Volume and Open Interest 449 8,310 +149  
Live Cattle(CME) Weekly Monthly
Aug22 220728 136.900 137.150 136.000 136.185 -0.615 7,173 30,217 -2,066 Hover/Click
Oct22 220728 142.330 142.685 141.500 141.830 -0.500 17,701 110,807 -602 Hover/Click
Dec22 220728 148.185 148.400 147.550 147.785 -0.400 7,947 54,892 +185 Hover/Click
Feb23 220728 152.250 152.380 151.750 151.935 -0.195 5,306 30,188 -24 Hover/Click
Apr23 220728 154.600 154.830 154.285 154.400 -0.135 2,482 18,667 +504 Hover/Click
Jun23 220728 149.200 149.650 149.200 149.330 +0.030 673 5,284 +165 Hover/Click
Total Volume and Open Interest 41,480 252,398 -1,764  
Feeder Cattle(CME) Weekly Monthly
Aug22 220728 178.485 178.650 177.300 177.435 -1.665 2,626 7,870 -688 Hover/Click
Sep22 220728 181.250 181.550 180.035 180.200 -1.650 4,353 13,675 +330 Hover/Click
Oct22 220728 183.550 183.800 182.500 182.735 -1.750 1,835 6,940 +195 Hover/Click
Nov22 220728 185.130 185.285 184.100 184.285 -1.845 1,117 4,721 +172 Hover/Click
Jan23 220728 185.050 185.400 184.435 184.535 -1.815 370 3,588 +88 Hover/Click
Mar23 220728 185.850 186.380 185.685 185.750 -1.650 74 969 +11 Hover/Click
Apr23 220728 187.500 188.285 187.435 187.900 -0.885 15 498 -2 Hover/Click
Total Volume and Open Interest 10,413 38,765 +118  
Lean Hogs(CME) Weekly Monthly
Aug22 220728 119.450 120.700 118.830 119.130 +0.530 7,157 23,220 -1,415 Hover/Click
Oct22 220728 96.900 97.880 95.980 96.330 -0.120 16,226 85,659 +237 Hover/Click
Dec22 220728 87.500 88.080 86.580 86.930 -0.450 6,979 50,073 +203 Hover/Click
Feb23 220728 90.350 90.730 89.500 89.830 -0.470 3,453 23,580 +142 Hover/Click
Apr23 220728 93.200 93.450 92.230 92.530 -0.600 1,432 14,650 +137 Hover/Click
May23 220728 96.800 96.950 95.830 96.130 -0.420 26 358 +11  
Jun23 220728 101.380 101.480 100.300 100.550 -0.600 588 6,954 +133 Hover/Click
Jul23 220728 101.000 101.080 100.050 100.330 -0.450 92 1,719 +34 Hover/Click
Total Volume and Open Interest 36,076 207,925 -437  
Class III Milk(CME) Weekly Monthly
Jul22 220728 22.53 22.54 22.52 22.54 +0.03 39 4,292 -5 Hover/Click
Aug22 220728 20.55 20.76 20.07 20.17 -0.50 360 4,716 -136 Hover/Click
Sep22 220728 20.21 20.27 19.69 19.83 -0.49 446 5,014 +109 Hover/Click
Oct22 220728 20.60 20.60 20.05 20.18 -0.56 156 3,844 +148 Hover/Click
Nov22 220728 20.54 20.54 20.36 20.45 -0.45 12 3,297 +9 Hover/Click
Dec22 220728 20.27 20.28 20.07 20.25 -0.33 35 2,933 +24 Hover/Click
Jan23 220728 19.60 19.70 19.57 19.57 -0.28 20 1,693 +2 Hover/Click
Feb23 220728 19.30 19.53 19.30 19.30 -0.19 49 1,300 +36 Hover/Click
Mar23 220728 19.43 19.43 19.10 19.10 -0.33 33 1,178 +22 Hover/Click
Apr23 220728 19.21 19.21 19.03 19.21 -0.16 13 859 +3 Hover/Click
May23 220728 19.18 19.18 19.11 19.18 unch 12 841 +2 Hover/Click
Jun23 220728 19.02 19.04 19.02 19.02 unch 12 661 +2 Hover/Click
Jul23 220728 19.13 19.13 19.08 19.13 unch 5 436 +3 Hover/Click
Total Volume and Open Interest 1,209 32,137 +223  
Cocoa(ICE) Weekly Monthly
Sep22 220728 2380 2391 2312 2317 -38 31,079 118,354 -6,887 Hover/Click
Dec22 220728 2415 2430 2359 2364 -30 21,648 90,544 +3,207 Hover/Click
Mar23 220728 2422 2446 2380 2384 -28 8,728 55,877 +642 Hover/Click
May23 220728 2444 2450 2385 2390 -27 2,096 24,274 +107 Hover/Click
Jul23 220728 2455 2455 2393 2399 -27 532 7,919 -31 Hover/Click
Sep23 220728 2464 2464 2405 2408 -27 369 5,977 +41 Hover/Click
Dec23 220728 2441 2445 2410 2410 -27 346 8,720 +249 Hover/Click
Total Volume and Open Interest 64,800 313,379 -2,671  
Coffee "C"(ICE) Weekly Monthly
Sep22 220728 219.30 221.40 214.25 218.40 -0.70 13,848 88,220 -712 Hover/Click
Dec22 220728 215.50 217.35 210.65 214.60 -0.75 9,347 56,098 +620 Hover/Click
Mar23 220728 210.50 212.70 206.00 209.85 -1.00 4,796 30,103 +1,134 Hover/Click
May23 220728 208.10 209.70 203.35 207.05 -1.05 695 9,660 +254 Hover/Click
Jul23 220728 206.80 207.50 201.30 205.20 -0.90 327 3,566 +82 Hover/Click
Sep23 220728 205.50 205.50 199.85 203.55 -0.80 267 4,020 +19 Hover/Click
Total Volume and Open Interest 29,417 199,536 +1,404  
Orange Juice(ICE) Weekly Monthly
Sep22 220728 166.35 169.50 164.00 169.25 +2.55 871 7,504 -113 Hover/Click
Nov22 220728 162.60 166.50 161.15 166.50 +3.20 99 1,666 +20 Hover/Click
Jan23 220728 163.95 166.50 163.95 166.50 +2.95 42 1,029 -1 Hover/Click
Mar23 220728 166.50 166.50 166.50 166.50 +2.95 11 99 -1 Hover/Click
May23 220728 167.75 167.75 167.75 167.75 +2.65 1 50 +0 Hover/Click
Jul23 220728 168.60 168.60 168.60 168.60 +2.65       Hover/Click
Total Volume and Open Interest 1,024 10,348 -95  
Sugar #11(ICE) Weekly Monthly
Oct22 220728 17.55 17.97 17.49 17.72 +0.32 75,962 320,773 +1,697 Hover/Click
Mar23 220728 17.68 18.05 17.65 17.84 +0.27 29,656 186,158 +794 Hover/Click
May23 220728 17.07 17.32 16.99 17.17 +0.22 12,471 73,451 +1,197 Hover/Click
Jul23 220728 16.66 16.92 16.63 16.79 +0.17 10,892 50,373 -140 Hover/Click
Oct23 220728 16.66 16.89 16.63 16.77 +0.14 4,481 40,266 +619 Hover/Click
Mar24 220728 17.02 17.11 16.87 16.99 +0.10 2,125 21,785 +43 Hover/Click
May24 220728 16.50 16.73 16.50 16.60 +0.08 1,200 6,126 +788 Hover/Click
Jul24 220728 16.30 16.52 16.30 16.38 +0.06 467 8,773 +203 Hover/Click
Total Volume and Open Interest 137,753 722,469 +5,342  
London Cocoa(LCE) Weekly Monthly
Sep22 220728 1744 1756 1701 1704 -38 11,025 62,495 -2,971 Hover/Click
Dec22 220728 1786 1798 1754 1757 -29 10,640 85,984 -243 Hover/Click
Mar23 220728 1782 1792 1754 1756 -26 7,424 59,527 +246 Hover/Click
May23 220728 1777 1784 1750 1752 -23 2,356 21,697 +58 Hover/Click
Jul23 220728 1781 1785 1752 1756 -21 821 12,924 +7 Hover/Click
Sep23 220728 1785 1787 1758 1761 -20 491 8,244 -30 Hover/Click
Dec23 220728 1782 1783 1759 1760 -18 82 10,136 -37 Hover/Click
Total Volume and Open Interest 32,962 262,895 -2,998  
London Sugar(LCE) Weekly Monthly
Oct22 220728 514.00 534.00 512.60 531.60 +21.40 5,199 37,815 -688 Hover/Click
Dec22 220728 491.80 503.60 489.90 499.10 +10.90 1,947 16,482 +284 Hover/Click
Mar23 220728 484.70 494.30 483.20 489.00 +7.40 706 10,917 +117 Hover/Click
May23 220728 480.60 486.50 478.20 482.10 +5.30 167 4,332 +28 Hover/Click
Aug23 220728 472.10 478.80 471.80 474.70 +3.20 89 3,421 -6 Hover/Click
Total Volume and Open Interest 8,257 77,189 -251  
Cotton(ICE) Weekly Monthly
Oct22 220728 100.64 102.85 100.64 102.37 +2.54 84 150 -14 Hover/Click
Dec22 220728 95.25 97.40 95.25 96.21 +1.14 13,514 107,602 -161 Hover/Click
Mar23 220728 91.87 93.66 91.73 92.67 +1.21 3,849 34,397 +139 Hover/Click
May23 220728 90.38 92.04 90.22 91.15 +1.28 2,351 15,309 +39 Hover/Click
Jul23 220728 89.00 90.08 88.40 89.31 +1.30 1,669 8,541 +83 Hover/Click
Oct23 220728 83.42 83.42 83.42 83.42 +0.84       Hover/Click
Total Volume and Open Interest 21,831 183,848 +73  
Lumber(CME) Weekly Monthly
Sep22 220728 555.2 559.2 531.0 536.7 -18.5 374 1,446 +26  
Nov22 220728 558.0 561.6 546.0 554.7 -5.3 58 397 +11  
Jan23 220728 575.7 575.7 575.7 575.7 -5.3 5 63 +0  
Mar23 220728 608.0 608.0 608.0 608.0 -5.3 0 9 +0  
May23 220728 605.6 605.6 605.6 605.6 -5.3        
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 220728 98.17 99.84 96.04 96.42 -0.84 310,043 292,215 -5,706 Hover/Click
Oct22 220728 96.09 97.82 94.28 94.65 -0.64 89,072 156,562 -1,340 Hover/Click
Nov22 220728 94.54 96.23 92.84 93.28 -0.51 51,209 82,707 +481 Hover/Click
Dec22 220728 93.04 94.69 91.40 91.91 -0.43 79,304 201,600 +3,703 Hover/Click
Jan23 220728 91.62 93.19 90.07 90.59 -0.43 19,290 54,759 -1,569 Hover/Click
Feb23 220728 90.44 91.93 89.07 89.40 -0.46 9,667 54,678 +679 Hover/Click
Mar23 220728 90.00 90.84 87.90 88.38 -0.48 15,870 49,431 -579 Hover/Click
Apr23 220728 88.37 89.92 87.26 87.47 -0.51 3,815 37,429 +313 Hover/Click
May23 220728 87.80 89.06 86.39 86.66 -0.53 2,537 36,265 +142 Hover/Click
Jun23 220728 86.80 88.29 85.50 85.88 -0.58 25,821 146,107 -341 Hover/Click
Jul23 220728 86.10 87.52 84.98 85.16 -0.62 2,544 29,307 +10 Hover/Click
Aug23 220728 85.63 86.36 84.37 84.48 -0.65 1,963 23,328 +474 Hover/Click
Sep23 220728 84.26 85.91 83.61 83.84 -0.68 3,731 28,381 +256 Hover/Click
Oct23 220728 83.24 85.05 83.24 83.24 -0.70 521 24,561 -67 Hover/Click
Nov23 220728 82.67 84.45 82.67 82.67 -0.73 403 18,994 -36 Hover/Click
Dec23 220728 83.11 84.41 81.84 82.11 -0.76 21,411 126,114 +480 Hover/Click
Total Volume and Open Interest 645,633 1,597,451 -1,756  
e-miNY Crude Oil(NYM)
Sep22 220728 97.925 99.850 96.050 96.425 -0.825 26,082 2,680 -114  
Oct22 220728 96.125 97.800 94.300 94.650 -0.650 539 1,140 +74  
Nov22 220728 94.600 96.150 93.000 93.275 -0.525 61 133 +23  
Dec22 220728 93.025 94.575 91.500 91.900 -0.450 40 332 +0  
Jan23 220728 91.225 92.700 90.550 90.600 -0.425 0 89 +0  
Feb23 220728 89.400 91.500 89.275 89.400 -0.450 2 6 -1  
Mar23 220728 90.500 90.500 88.275 88.375 -0.475 4 15 +0  
Apr23 220728 87.475 89.325 87.450 87.475 -0.500 0 2 +0  
May23 220728 86.650 88.500 86.650 86.650 -0.550 0 2 +0  
Jun23 220728 85.875 87.650 85.875 85.875 -0.575 0 14 +0  
Total Volume and Open Interest 26,730 4,481 -18  
NY Harbor ULSD(NYM) Weekly Monthly
Aug22 220728 372.91 380.96 364.00 368.63 -3.10 21,324 12,449 -5,582 Hover/Click
Sep22 220728 365.12 373.13 357.11 361.38 -3.00 40,651 74,482 +2,517 Hover/Click
Oct22 220728 358.33 366.78 351.61 355.68 -2.61 16,834 30,702 +688 Hover/Click
Nov22 220728 351.74 360.36 346.15 349.99 -2.27 8,489 20,790 +218 Hover/Click
Dec22 220728 348.63 353.97 340.60 344.20 -1.98 10,351 35,394 -8 Hover/Click
Jan23 220728 342.70 348.38 335.97 339.18 -1.71 5,229 13,714 +662 Hover/Click
Feb23 220728 340.94 341.89 330.39 333.40 -1.32 3,720 8,602 +240 Hover/Click
Mar23 220728 330.98 334.24 323.38 326.36 -1.12 4,805 14,548 +115 Hover/Click
Apr23 220728 325.65 326.38 316.34 319.24 -0.85 2,199 20,775 +16 Hover/Click
May23 220728 319.68 319.90 311.30 313.76 -0.76 1,253 4,387 +2 Hover/Click
Jun23 220728 314.57 315.86 306.00 309.16 -0.73 1,464 11,246 +179 Hover/Click
Jul23 220728 306.00 306.79 305.03 306.78 -0.75 480 2,468 +71 Hover/Click
Aug23 220728 304.49 308.54 303.49 304.49 -0.80 104 1,489 -8 Hover/Click
Sep23 220728 301.73 305.76 300.69 301.73 -0.89 98 1,551 -4 Hover/Click
Total Volume and Open Interest 117,164 269,127 -910  
RBOB Gasoline(NYM) Weekly Monthly
Aug22 220728 344.67 352.54 331.19 346.46 +3.58 33,327 19,193 -12,770 Hover/Click
Sep22 220728 317.46 319.07 306.09 310.18 -5.18 68,506 89,001 +3,402 Hover/Click
Oct22 220728 289.93 292.10 280.35 283.85 -4.46 35,439 41,252 +749 Hover/Click
Nov22 220728 279.31 280.32 269.70 273.05 -3.49 15,447 28,337 +201 Hover/Click
Dec22 220728 268.78 271.74 261.95 265.12 -2.81 11,081 35,622 +288 Hover/Click
Jan23 220728 264.44 266.00 257.19 260.07 -2.38 3,292 11,668 +10 Hover/Click
Feb23 220728 263.11 263.11 255.39 258.21 -2.06 1,744 5,896 +142 Hover/Click
Mar23 220728 262.18 262.18 254.70 257.53 -1.83 1,783 7,448 +240 Hover/Click
Apr23 220728 277.50 278.30 271.50 274.62 -1.49 522 4,203 -4 Hover/Click
May23 220728 275.48 276.50 270.10 272.92 -1.53 509 1,542 +26 Hover/Click
Total Volume and Open Interest 174,480 255,506 -7,312  
e-miNY RBOB Gasoline(NYM)
Aug22 220728 346.46 346.46 346.46 346.46 +3.58 0 1 +0  
Sep22 220728 310.18 310.18 310.18 310.18 -5.18 0 1 +0  
Oct22 220728 283.85 283.85 283.85 283.85 -4.46        
Nov22 220728 273.05 273.05 273.05 273.05 -3.49        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep22 220728 8.580 8.845 8.103 8.134 -0.420 146,555 166,856 +687 Hover/Click
Oct22 220728 8.600 8.800 8.095 8.118 -0.408 46,890 97,100 +2,296 Hover/Click
Nov22 220728 8.676 8.767 8.182 8.199 -0.404 27,209 80,360 +4,175 Hover/Click
Dec22 220728 8.770 8.865 8.284 8.299 -0.396 18,575 52,701 +966 Hover/Click
Jan23 220728 8.825 9.000 8.352 8.372 -0.388 26,251 72,332 +746 Hover/Click
Feb23 220728 8.379 8.450 7.906 7.936 -0.366 11,707 34,268 -28 Hover/Click
Mar23 220728 6.962 7.000 6.644 6.669 -0.223 13,437 49,774 +1,145 Hover/Click
Apr23 220728 5.165 5.259 4.959 4.991 -0.108 15,072 64,073 +251 Hover/Click
May23 220728 4.974 5.024 4.786 4.815 -0.105 9,086 64,202 +1,467 Hover/Click
Jun23 220728 5.006 5.075 4.837 4.867 -0.101 3,790 23,520 +574 Hover/Click
Jul23 220728 5.030 5.086 4.892 4.925 -0.095 2,913 19,459 +15 Hover/Click
Aug23 220728 5.007 5.092 4.901 4.935 -0.092 2,191 19,519 +60 Hover/Click
Sep23 220728 4.981 5.088 4.876 4.912 -0.091 1,872 17,783 +200 Hover/Click
Oct23 220728 5.031 5.155 4.928 4.964 -0.093 4,877 45,814 +116 Hover/Click
Nov23 220728 5.206 5.279 5.097 5.128 -0.088 812 12,727 +152 Hover/Click
Dec23 220728 5.410 5.489 5.314 5.357 -0.072 536 11,439 +33 Hover/Click
Total Volume and Open Interest 374,045 976,126 +5,879  
Brent Crude Oil(ICE) Weekly Monthly
Sep22 220728 107.31 109.06 106.00 107.14 +0.52 110,001 137,768 -39,398 Hover/Click
Oct22 220728 102.35 104.20 100.97 101.83 +0.16 244,052 384,906 +11,484 Hover/Click
Nov22 220728 100.13 101.86 98.63 99.49 +0.05 112,323 212,294 +4,184 Hover/Click
Dec22 220728 98.41 100.06 96.89 97.74 -0.01 116,006 227,995 +6,698 Hover/Click
Jan23 220728 96.84 98.46 95.42 96.19 -0.09 43,413 105,604 +3,302 Hover/Click
Feb23 220728 95.62 97.19 94.24 94.95 -0.17 21,671 70,753 +435 Hover/Click
Mar23 220728 94.72 96.20 93.30 93.97 -0.23 19,647 65,270 -878 Hover/Click
Apr23 220728 93.76 95.30 92.53 93.11 -0.28 8,245 36,134 +1,828 Hover/Click
May23 220728 93.23 94.51 91.75 92.34 -0.32 5,706 48,907 -542 Hover/Click
Jun23 220728 92.45 93.74 91.00 91.59 -0.36 27,566 130,829 -1,407 Hover/Click
Jul23 220728 90.94 91.66 90.14 90.93 -0.40 4,306 35,312 +529 Hover/Click
Aug23 220728 90.67 90.67 89.87 90.29 -0.43 2,398 22,074 +571 Hover/Click
Sep23 220728 90.70 90.70 89.00 89.69 -0.46 3,807 30,942 +1,221 Hover/Click
Oct23 220728 89.82 89.82 89.12 89.12 -0.49 562 17,105 +77 Hover/Click
Total Volume and Open Interest 749,960 1,891,139 -9,826  
Gas Oil(ICE) Weekly Monthly
Aug22 220728 1103.00 1132.75 1080.00 1103.75 +2.25 23,721 59,771 -5,437 Hover/Click
Sep22 220728 1080.25 1110.00 1061.25 1083.00 +4.50 44,782 117,039 +5,275 Hover/Click
Oct22 220728 1067.25 1091.75 1045.25 1066.00 +5.50 20,542 56,011 +340 Hover/Click
Nov22 220728 1045.00 1068.25 1024.00 1043.75 +5.50 11,501 36,255 -289 Hover/Click
Dec22 220728 1014.75 1035.75 994.50 1012.75 +4.50 20,962 54,675 +398 Hover/Click
Jan23 220728 1001.00 1021.75 982.75 999.75 +5.00 8,054 31,640 -231 Hover/Click
Feb23 220728 980.00 1000.00 962.25 978.75 +4.25 3,163 16,198 +102 Hover/Click
Mar23 220728 959.50 978.50 942.00 957.50 +2.50 3,706 19,525 +672 Hover/Click
Apr23 220728 942.00 959.00 925.50 940.25 +1.00 777 11,208 -135 Hover/Click
May23 220728 930.25 945.25 913.25 927.25 +0.50 484 7,599 -29 Hover/Click
Total Volume and Open Interest 143,722 478,914 +765  
Ethanol(CBOT)
Aug22 220728 2.160 2.160 2.160 2.160 unch        
Sep22 220728 2.161 2.161 2.161 2.161 unch        
Oct22 220728 2.161 2.161 2.161 2.161 unch        
Nov22 220728 2.161 2.161 2.161 2.161 unch        
Dec22 220728 2.161 2.161 2.161 2.161 unch        
Jan23 220728 2.161 2.161 2.161 2.161 unch        
Feb23 220728 2.161 2.161 2.161 2.161 unch        
Mar23 220728 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Sep22 220728 98.08 99.85 96.07 96.42 -0.84 41,175 74,798 -3,178 Hover/Click
Oct22 220728 96.10 97.83 94.32 94.65 -0.64 47,318 59,640 +3,878 Hover/Click
Nov22 220728 94.47 96.23 92.96 93.28 -0.51 30,916 22,894 +143 Hover/Click
Dec22 220728 93.71 94.68 91.56 91.91 -0.43 31,107 115,407 +946 Hover/Click
Jan23 220728 92.30 93.24 90.27 90.59 -0.43 7,932 11,537 +24 Hover/Click
Feb23 220728 91.10 91.57 89.18 89.40 -0.46 4,080 4,504 +93 Hover/Click
Mar23 220728 90.12 90.24 88.13 88.38 -0.48 2,989 13,256 -71 Hover/Click
Apr23 220728 89.24 89.29 87.30 87.47 -0.51 925 4,710 +189 Hover/Click
May23 220728 86.94 86.94 86.50 86.66 -0.53 606 4,238 +149 Hover/Click
Jun23 220728 87.63 87.73 85.73 85.88 -0.58 3,872 34,989 +119 Hover/Click
Jul23 220728 85.16 85.16 85.16 85.16 -0.62 152 3,753 -17 Hover/Click
Aug23 220728 84.48 84.48 84.48 84.48 -0.65 65 2,940 -26 Hover/Click
Sep23 220728 83.84 83.84 83.84 83.84 -0.68 133 5,949 +73 Hover/Click
Oct23 220728 83.24 83.24 83.24 83.24 -0.70 27 2,477 +2 Hover/Click
Nov23 220728 82.67 82.67 82.67 82.67 -0.73 80 5,297 +0 Hover/Click
Dec23 220728 83.90 84.16 82.00 82.11 -0.76 3,910 45,082 +528 Hover/Click
Total Volume and Open Interest 175,824 452,373 +2,497  
US Dollar Index(ICE) Weekly Monthly
Sep22 220728 106.265 106.850 105.925 106.235 -0.095 29,917 59,696 -1,783 Hover/Click
Dec22 220728 105.965 106.520 105.640 105.920 -0.095 135 743 +0 Hover/Click
Mar23 220728 105.640 105.640 105.640 105.640 -0.030 2 17 -1 Hover/Click
Total Volume and Open Interest 30,054 60,456 -1,784  
Australian Dollar(CME) Weekly Monthly
Sep22 220728 69.96 70.19 69.60 69.78 -0.21 75,204 155,608 +2,341 Hover/Click
Dec22 220728 69.97 70.24 69.67 69.85 -0.19 68 573 +2 Hover/Click
Mar23 220728 70.00 70.23 69.72 69.86 -0.19 2 34 +0 Hover/Click
Total Volume and Open Interest 75,398 156,473 +2,304  
British Pound(CME) Weekly Monthly
Sep22 220728 121.71 122.05 121.16 121.63 -0.15 99,461 219,404 -790 Hover/Click
Dec22 220728 122.01 122.30 121.45 121.91 -0.14 466 4,805 +34 Hover/Click
Mar23 220728 122.17 122.55 121.73 122.17 -0.17 0 414 +0 Hover/Click
Total Volume and Open Interest 99,983 225,889 -757  
Canadian Dollar(CME) Weekly Monthly
Sep22 220728 77.96 78.14 77.69 77.97 +0.08 74,852 133,026 +2,379 Hover/Click
Dec22 220728 78.00 78.13 77.69 77.97 +0.09 78 9,958 +4 Hover/Click
Mar23 220728 77.83 78.15 77.73 77.99 +0.09 48 818 +31 Hover/Click
Jun23 220728 78.00 78.14 77.74 78.00 +0.09 1 100 -1 Hover/Click
Total Volume and Open Interest 75,005 144,182 +2,426  
Japanese Yen(CME) Weekly Monthly
Sep22 220728 73.51 74.80 73.49 74.72 +1.12 95,995 224,772 -934 Hover/Click
Dec22 220728 74.19 75.45 74.17 75.38 +1.11 234 2,073 +25 Hover/Click
Mar23 220728 75.53 76.20 74.96 76.13 +1.09 1 1,022 -1 Hover/Click
Total Volume and Open Interest 96,267 229,219 -910  
Swiss Franc(CME) Weekly Monthly
Sep22 220728 104.61 105.16 104.21 105.07 +0.37 23,788 43,642 +589 Hover/Click
Dec22 220728 105.60 105.93 105.05 105.90 +0.36 19 296 +5 Hover/Click
Mar23 220728 106.68 106.73 105.89 106.68 +0.30 0 143 +0 Hover/Click
Total Volume and Open Interest 23,807 44,081 +594  
EuroFX(CME) Weekly Monthly
Sep22 220728 102.35 102.70 101.49 102.12 -0.24 206,204 674,569 +3,127 Hover/Click
Dec22 220728 103.07 103.39 102.19 102.81 -0.25 1,294 9,813 +181 Hover/Click
Mar23 220728 103.00 104.08 102.90 103.52 -0.26 69 1,066 +59 Hover/Click
Total Volume and Open Interest 209,090 694,099 +4,508  
Mexican Peso(CME) Weekly Monthly
Sep22 220728 485.50 488.75 484.25 488.00 +1.75 36,577 194,508 -120 Hover/Click
Dec22 220728 479.63 479.63 477.75 479.63 +1.63 0 507 +0 Hover/Click
Total Volume and Open Interest 36,577 195,025 -120  
Brazilian Real(CME) Weekly Monthly
Aug22 220728 190.10 196.40 189.55 193.35 +3.30 13,945 28,777 -7,364  
Sep22 220728 189.40 195.00 187.85 191.65 +3.30 8,563 12,429 +5,725 Hover/Click
Oct22 220728 190.90 192.60 186.50 190.25 +3.45 36 439 +15  
Nov22 220728 188.70 188.85 185.25 188.70 +3.30        
Total Volume and Open Interest 22,544 41,645 -1,624  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220728 141~250 143~270 141~070 143~050 +0~130 252,837 1,183,069 -234 Hover/Click
Dec22 220728 141~270 143~110 140~280 142~210 +0~110 10 430 +5 Hover/Click
Mar23 220728 142~210 142~210 142~210 142~210 +0~110       Hover/Click
Total Volume and Open Interest 252,847 1,183,499 -229  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220728 120~000 121~085 119~235 120~315 +0~180 1,126,477 3,497,505 -12,013 Hover/Click
Dec22 220728 120~025 121~080 119~235 120~310 +0~180 8,604 7,275 +3,843 Hover/Click
Mar23 220728 120~310 120~310 120~310 120~310 +0~180       Hover/Click
Total Volume and Open Interest 1,135,081 3,504,780 -8,170  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220728 113~022 113~314 112~284 113~230 +0~134 838,345 3,986,277 -1,191 Hover/Click
Dec22 220728 113~312 114~002 113~006 113~244 +0~132 132 2,651 +52 Hover/Click
Mar23 220728 113~244 113~244 113~244 113~244 +0~132 0 1 +0 Hover/Click
Total Volume and Open Interest 838,477 3,988,929 -1,139  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220728 105~013 105~131 104~317 105~090 +0~056 342,578 2,018,050 +14,162 Hover/Click
Dec22 220728 105~010 105~131 105~010 105~095 +0~056 197 194 +193 Hover/Click
Mar23 220728 105~095 105~095 105~095 105~095 +0~056       Hover/Click
Total Volume and Open Interest 342,775 2,018,244 +14,355  
Eurodollars(CME) Weekly Monthly
Sep22 220728 96.650 96.725 96.640 96.710 +0.045 89,675 983,113 +8,259  
Dec22 220728 96.325 96.460 96.290 96.390 +0.055 106,082 1,612,116 +4,694  
Mar23 220728 96.485 96.685 96.450 96.590 +0.080 99,241 1,058,115 +8,343  
Jun23 220728 96.635 96.870 96.605 96.780 +0.110 89,245 797,089 +9,398  
Sep23 220728 96.810 97.050 96.785 96.975 +0.115 69,286 805,091 -187  
Dec23 220728 96.940 97.175 96.915 97.110 +0.110 96,609 988,508 +2,144  
Mar24 220728 97.065 97.300 97.040 97.235 +0.105 45,921 443,654 +2,501  
Jun24 220728 97.190 97.415 97.155 97.350 +0.095 48,764 422,340 -2,696  
Sep24 220728 97.285 97.500 97.240 97.435 +0.090 46,366 408,232 -5,608  
Dec24 220728 97.350 97.565 97.300 97.490 +0.075 62,010 674,783 -1,885  
Mar25 220728 97.400 97.605 97.350 97.540 +0.075 34,883 238,556 -1,708  
Jun25 220728 97.425 97.625 97.375 97.565 +0.080 30,671 149,091 -1,383  
Sep25 220728 97.430 97.615 97.370 97.560 +0.080 33,606 126,622 -684  
Dec25 220728 97.415 97.595 97.355 97.545 +0.080 27,154 130,996 -1,158  
Mar26 220728 97.385 97.570 97.330 97.525 +0.080 20,009 68,280 +50  
Jun26 220728 97.355 97.530 97.300 97.495 +0.080 20,646 72,228 -714  
Sep26 220728 97.320 97.490 97.265 97.450 +0.075 13,776 96,526 -351  
Dec26 220728 97.260 97.430 97.210 97.390 +0.070 15,483 75,438 +1,027  
Total Volume and Open Interest 1,008,489 9,398,092 +25,241  
Ultra T-Bond(CBOT)
Sep22 220728 155~17 158~14 154~25 156~19 -0~28 114,147 1,328,206 +2,432  
Dec22 220728 155~02 158~00 154~22 156~11 -0~28 4 4 +3  
Mar23 220728 156~11 156~11 156~11 156~11 -0~28        
Total Volume and Open Interest 114,151 1,328,210 +2,435  
Ultra 10-Yr T-Note(CBOT)
Sep22 220728 129~200 131~070 129~065 130~255 +0~175 231,779 1,165,275 -1,997  
Dec22 220728 130~155 130~170 128~255 130~090 +0~180 0 1 +0  
Mar23 220728 130~090 130~090 130~090 130~090 +0~180        
Total Volume and Open Interest 231,779 1,165,276 -1,997  
30 Day Federal Funds(CBOT)
Jul22 220728 98.325 98.325 98.323 98.325 +0.002 7,781 365,408 -2,837  
Aug22 220728 97.665 97.670 97.665 97.670 +0.005 77,326 383,438 +13,529  
Sep22 220728 97.490 97.505 97.485 97.495 +0.005 22,380 129,796 +2,777  
Oct22 220728 97.085 97.130 97.075 97.105 +0.015 50,970 271,772 +12,953  
Nov22 220728 96.805 96.885 96.785 96.860 +0.045 31,386 213,912 +5,490  
Dec22 220728 96.720 96.825 96.700 96.785 +0.050 13,244 75,268 -864  
Total Volume and Open Interest 288,520 1,885,799 +38,324  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep22 220728 150.35 150.43 150.19 150.26 -0.01 1,876 13,776 -431 Hover/Click
Dec22 220728 150.26 150.26 150.26 150.26 -0.01       Hover/Click
Mar23 220728 149.13 149.13 149.13 149.13 -0.01       Hover/Click
Total Volume and Open Interest 1,876 13,776 -431  
Euro-Buxl(EUREX)
Sep22 220728 179.62 184.80 177.74 184.50 +4.00 54,695 221,839 +1,028  
Dec22 220728 178.00 181.50 178.00 181.50 +2.54 0 2 +0  
Mar23 220728 178.50 178.88 178.50 178.88 +1.40        
Total Volume and Open Interest 54,695 221,841 +1,028  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220728 155.75 157.97 154.75 157.90 +1.74 648,761 1,393,567 +43,971 Hover/Click
Dec22 220728 153.25 155.35 153.25 155.32 +1.71 762 933 +759 Hover/Click
Mar23 220728 154.95 154.95 154.95 154.95 +0.81       Hover/Click
Total Volume and Open Interest 649,523 1,394,500 +44,730  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220728 126.89 128.19 126.45 128.16 +1.05 455,890 1,698,809 +22,122 Hover/Click
Dec22 220728 127.56 127.56 127.56 127.56 +1.05 0 2 +0 Hover/Click
Mar23 220728 125.85 125.85 125.85 125.85 +1.05       Hover/Click
Total Volume and Open Interest 455,890 1,698,811 +22,122  
Euro-Schatz(EUREX)
Sep22 220728 109.83 110.26 109.67 110.23 +0.35 434,548 2,416,044 +51,897  
Dec22 220728 109.90 109.90 109.90 109.90 +0.35 0 11 +0  
Mar23 220728 109.79 109.79 109.79 109.79 +0.35        
Total Volume and Open Interest 434,548 2,416,055 +51,897  
3-Mth Euribor(EUREX)
Sep22 220728 99.260 99.330 99.250 99.295 +0.040 0 1,267 +0  
Dec22 220728 98.905 98.905 98.890 98.890 +0.120 0 193 +0  
Mar23 220728 98.750 98.830 98.750 98.825 +0.165 0 200 +0  
Total Volume and Open Interest 0 3,216 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220728 116~32 118~18 116~22 118~14 +1~01 222,961 595,790 +7,940 Hover/Click
Dec22 220728 117~20 117~20 117~20 117~20 +1~01 0 68 +0 Hover/Click
Total Volume and Open Interest 222,961 595,858 +7,940  
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 220728 99.225 99.415 99.175 99.340 +0.085 69,877 540,142 -4,615  
Dec22 220728 98.750 98.950 98.690 98.920 +0.155 117,655 770,343 +231  
Mar23 220728 98.650 98.880 98.575 98.845 +0.185 90,543 638,019 -4,706  
Total Volume and Open Interest 836,082 4,820,005 -32,167  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220728 97.17 97.30 97.16 97.25 +0.07 27,731 196,254 +3,662  
Dec22 220728 96.46 96.64 96.45 96.55 +0.08 12,209 216,511 -1,397  
Mar23 220728 96.33 96.53 96.31 96.44 +0.10 9,208 127,801 -724  
Jun23 220728 96.37 96.56 96.35 96.48 +0.10 7,843 115,078 -324  
Sep23 220728 96.46 96.67 96.45 96.60 +0.12 5,239 125,728 +1,150  
Dec23 220728 96.56 96.77 96.56 96.71 +0.12 7,765 74,833 -723  
Mar24 220728 96.64 96.84 96.64 96.77 +0.11 3,831 58,966 +474  
Jun24 220728 96.66 96.87 96.66 96.80 +0.11 2,650 37,167 +1,098  
Sep24 220728 96.80 96.84 96.80 96.80 +0.10 1 493 -421  
Dec24 220728 96.80 96.80 96.80 96.80 +0.10 0 128 -3  
Total Volume and Open Interest 76,477 953,198 +2,792  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220728 96.70 96.84 96.69 96.77 +0.04 111,982 1,004,333 +2,302  
Dec22 220728 96.77 96.77 96.77 96.77 +0.04        
Total Volume and Open Interest 111,982 1,004,333 +2,302  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220728 96.96 97.11 96.93 97.03 +0.07 117,489 860,862 +10,665  
Dec22 220728 97.03 97.03 97.03 97.03 +0.07        
Total Volume and Open Interest 117,489 860,862 +10,665  
Gold(CMX) Weekly Monthly
Aug22 220728 1732.3 1755.0 1732.0 1750.3 +31.2 147,367 78,832 -41,811 Hover/Click
Oct22 220728 1741.3 1764.0 1740.9 1759.0 +31.0 10,323 26,976 +3,751 Hover/Click
Dec22 220728 1751.4 1774.4 1750.4 1769.2 +31.7 86,862 358,124 +22,532 Hover/Click
Feb23 220728 1763.2 1785.9 1762.2 1780.7 +32.1 440 9,176 +111 Hover/Click
Apr23 220728 1782.0 1795.2 1775.8 1791.7 +32.3 91 6,287 +6 Hover/Click
Jun23 220728 1785.0 1806.0 1785.0 1801.9 +32.0 532 3,175 -37 Hover/Click
Aug23 220728 1805.6 1812.6 1805.6 1811.9 +32.0 78 817 +28 Hover/Click
Oct23 220728 1821.8 1821.8 1821.8 1821.8 +31.8 0 46 +0 Hover/Click
Dec23 220728 1812.0 1831.5 1812.0 1830.5 +30.7 0 545 +0 Hover/Click
Feb24 220728 1840.0 1840.0 1840.0 1840.0 +30.7       Hover/Click
Apr24 220728 1849.0 1849.0 1849.0 1849.0 +30.7       Hover/Click
Jun24 220728 1857.9 1857.9 1857.9 1857.9 +30.7 0 5 +0 Hover/Click
Total Volume and Open Interest 246,463 487,515 -15,223  
Silver(CMX) Weekly Monthly
Sep22 220728 1905.0 2000.0 1901.0 1986.8 +126.8 40,820 116,926 -2,404 Hover/Click
Dec22 220728 1918.5 2014.5 1917.0 2001.8 +126.8 3,702 26,212 +1,203 Hover/Click
Mar23 220728 1939.0 2025.5 1939.0 2016.2 +126.3 673 2,802 +94 Hover/Click
May23 220728 1945.0 2035.5 1945.0 2029.3 +124.9 55 247 +15 Hover/Click
Jul23 220728 1957.0 2042.0 1957.0 2042.0 +124.9 28 150 +3 Hover/Click
Sep23 220728 2054.2 2054.2 2054.2 2054.2 +124.9 17 23 +13 Hover/Click
Dec23 220728 2072.2 2072.2 2072.2 2072.2 +125.3 2 192 +0 Hover/Click
Total Volume and Open Interest 45,822 147,784 -1,436  
Platinum(NYMEX) Weekly Monthly
Oct22 220728 880.8 890.0 868.3 876.8 -0.4 11,300 69,736 -307 Hover/Click
Jan23 220728 883.5 890.7 873.0 878.6 +0.4 186 3,305 +90 Hover/Click
Apr23 220728 880.1 881.9 880.1 881.9 +0.1 29 206 +13 Hover/Click
Jul23 220728 894.0 894.0 889.1 889.1 +0.2 7 40 +1 Hover/Click
Total Volume and Open Interest 11,526 73,423 -205  
Palladium(NYMEX) Weekly Monthly
Sep22 220728 2031.50 2095.00 2021.00 2080.20 +75.80 1,055 6,076 -229 Hover/Click
Dec22 220728 2050.00 2110.00 2050.00 2098.60 +76.90 268 1,039 +233 Hover/Click
Mar23 220728 2050.00 2098.70 2050.00 2098.70 +71.40 2 9 +1 Hover/Click
Total Volume and Open Interest 1,325 7,124 +5  
Copper(CMX) Weekly Monthly
Sep22 220728 347.05 352.65 345.15 347.45 +4.45 64,282 113,550 +478 Hover/Click
Dec22 220728 348.30 353.50 346.45 348.75 +4.65 11,868 43,950 +1,957 Hover/Click
Mar23 220728 349.35 353.95 347.35 349.70 +4.80 2,015 14,509 -386 Hover/Click
May23 220728 352.00 353.20 347.60 350.10 +4.75 343 2,266 +107 Hover/Click
Jul23 220728 350.40 350.40 350.40 350.40 +4.85 19 356 +9 Hover/Click
Total Volume and Open Interest 79,908 183,958 +1,559  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220728 32144 32609 31944 32490 +318 166,357 72,874 +2,182 Hover/Click
Dec22 220728 32239 32681 32046 32572 +309 83 413 +20 Hover/Click
Mar23 220728 32743 32743 32293 32743 +334 0 1 +0 Hover/Click
Jun23 220728 32826 32826 32826 32826 +335       Hover/Click
Total Volume and Open Interest 166,440 73,288 +2,202  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220728 4022.00 4111.00 3994.50 4073.50 +49.00 1,589,161 2,284,268 -11,464 Hover/Click
Dec22 220728 4035.00 4127.00 4011.00 4090.00 +48.75 1,112 32,508 +59 Hover/Click
Mar23 220728 4059.25 4150.50 4034.75 4114.00 +48.75 108 2,963 +14 Hover/Click
Jun23 220728 4134.75 4150.00 4079.00 4134.75 +48.75 10 820 +10 Hover/Click
Total Volume and Open Interest 1,590,391 2,322,824 -11,381  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220728 12580.00 12948.00 12449.00 12737.50 +118.50 536,287 263,897 +1,401 Hover/Click
Dec22 220728 12645.00 13016.00 12523.00 12809.50 +116.25 453 3,202 -10 Hover/Click
Mar23 220728 12710.00 13074.25 12658.25 12907.00 +118.00 3 58 +1 Hover/Click
Total Volume and Open Interest 536,743 267,158 +1,392  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220728 2447.10 2491.10 2428.30 2481.20 +37.90 10,495 53,537 +102 Hover/Click
Dec22 220728 2488.30 2495.10 2441.90 2488.30 +36.70 0 1 +0 Hover/Click
Mar23 220728 2493.10 2493.10 2493.10 2493.10 +36.70       Hover/Click
Total Volume and Open Interest 10,495 53,538 +102  
Volatility Index(CBOE)
Jul22 220720 24.70 24.85 24.00 24.37 -0.46 47,971 36,414 -6,787  
Aug22 220728 25.05 25.15 23.45 23.67 -1.33 72,688 142,484 -6,454  
Sep22 220728 26.50 26.77 25.37 25.55 -1.14 38,639 71,070 +7,623  
Oct22 220728 27.55 27.65 26.52 26.66 -0.88 9,913 26,650 +598  
Total Volume and Open Interest 134,517 300,868 +2,419  
S & P 600(CME)
Sep22 220728 1231.20 1231.20 1231.20 1231.20 +15.10        
Dec22 220728 1234.20 1234.20 1234.20 1234.20 +15.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220728 1848.40 1880.70 1830.50 1872.80 +25.10 147,546 566,710 -709 Hover/Click
Dec22 220728 1851.60 1884.70 1837.80 1878.40 +24.80 845 3,955 +401 Hover/Click
Mar23 220728 1892.00 1892.00 1892.00 1892.00 +24.30 0 3 +0 Hover/Click
Total Volume and Open Interest 148,391 570,668 -308  
Nikkei 225(CME)
Sep22 220728 28015 28035 27620 27875 -170 2,449 13,541 -20  
Dec22 220728 27715 27715 27490 27715 -135 0 4 +0  
Total Volume and Open Interest 2,449 13,545 -20  
Nikkei 225(SGX) Weekly Monthly
Sep22 220728 27740 28050 27625 27840 +90 43,383 121,169 +921  
Dec22 220728 27545 27615 27545 27615 +80 0 13,176 +0  
Mar23 220728 27555 27555 27555 27555 +80 0 346 +0  
Total Volume and Open Interest 44,681 151,372 +1,999  
Nikkei 225 Mini(JPX)
Sep22 220728 27970 28015 27625 27810 +50 383,573 395,880 +2,435  
Dec22 220728 27535 27820 27395 27580 +60 18,460 18,428 -38  
Mar23 220728 27470 27730 27320 27510 +50 219 1,756 +4  
Total Volume and Open Interest 418,004 480,049 +3,973  
Nikkei 225(JPX)
Sep22 220728 27970 28020 27630 27810 +50 29,207 210,940 -1,233  
Dec22 220728 27750 27770 27400 27580 +60 150 33,057 +23  
Mar23 220728 27510 27510 27510 27510 +50 1 6,237 +101  
Total Volume and Open Interest 29,358 297,245 -1,156  
Nikkei 225(CME) Yen
Sep22 220728 27975 28010 27595 27850 -170 21,248 58,431 -1,063  
Dec22 220728 27620 27620 27380 27620 -175 0 27 +0  
Mar23 220728 27555 27555 27555 27555 -135        
Total Volume and Open Interest 21,248 58,458 -1,063  
Nikkei 225(CME) e-Mini Yen
Sep22 220728 27850 27850 27850 27850 -170        
Dec22 220728 27620 27620 27620 27620 -180        
Mar23 220728 27560 27560 27560 27560 -130        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug22 220728 6301.0 6388.5 6234.5 6338.0 +81.0 57,875 230,471 +2,563  
Sep22 220728 6302.0 6338.0 6270.0 6338.0 +81.0 164 9,949 -406  
Oct22 220728 6331.0 6331.0 6331.0 6331.0 +81.0 0 6 +0  
Dec22 220728 6334.0 6334.0 6334.0 6334.0 +89.5 0 14,528 +1  
Mar23 220728 6334.5 6334.5 6334.5 6334.5 +88.0        
Jun23 220728 6211.0 6211.0 6211.0 6211.0 +80.5        
Total Volume and Open Interest 58,039 254,957 +2,158  
Hang Seng Index(HKFE) Weekly Monthly
Jul22 220728 20660 20795 20569 20618 -45 180,266 60,631 -40,002  
Aug22 220728 20631 20766 20493 20604 -32 87,178 83,556 +47,514  
Sep22 220728 20607 20703 20446 20552 -31 286 13,062 +5  
Total Volume and Open Interest 267,805 168,625 +7,522  
DAX(EUREX) Weekly Monthly
Sep22 220728 13206.0 13350.0 13084.0 13280.0 +117.0 60,302 95,644 +2,100  
Dec22 220728 13220.0 13338.0 13128.0 13293.0 +116.0 11 101 +1  
Mar23 220728 13324.0 13324.0 13324.0 13324.0 +112.0 0 3 +0  
Total Volume and Open Interest 60,313 95,755 +2,101  
Mini-DAX(EUREX)
Sep22 220728 13208.0 13345.0 13084.0 13280.0 +117.0 33,954 14,021 +618  
Dec22 220728 13120.0 13350.0 13119.0 13293.0 +116.0 32 114 -1  
Mar23 220728 13324.0 13324.0 13324.0 13324.0 +112.0 0 1 +0  
Total Volume and Open Interest 33,986 14,136 +617  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220728 3623 3672 3589 3647 +42 722,106 4,459,839 +3,389  
Dec22 220728 3624 3660 3587 3638 +41 329 216,950 -107  
Mar23 220728 3640 3640 3632 3632 +39 1 6,050 +0  
Total Volume and Open Interest 722,436 4,693,278 +3,282  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220728 11108 11183 11032 11105 +46 20,922 165,783 -1,319  
Dec22 220728 11053 11099 11053 11099 +46 2 402 -1  
Mar23 220728 11002 11002 11002 11002 +46        
Total Volume and Open Interest 20,924 166,185 -1,320  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220728 7323.00 7352.00 7258.50 7296.00 -7.50 78,508 612,564 +2,365  
Dec22 220728 7312.50 7312.50 7303.00 7303.00 -7.50 4 2,411 +0  
Mar23 220728 7297.00 7297.00 7297.00 7297.00 -7.50        
Total Volume and Open Interest 78,512 614,975 +2,365  
SPI 200(SFE) Weekly Monthly
Sep22 220728 6720.0 6793.0 6716.0 6791.0 +68.0 33,794 236,220 -2,649  
Dec22 220728 6805.0 6805.0 6805.0 6805.0 +68.0 0 593 +0  
Mar23 220728 6738.0 6738.0 6738.0 6738.0 +68.0        
Total Volume and Open Interest 33,798 236,842 -2,647  
FTSE MIB(ISE)
Sep22 220728 21625.00 22075.00 21620.00 21907.00 +441.00 15,408 88,256 -1,922  
Dec22 220728 21620.00 21905.00 21500.00 21767.00 +433.00 7 769 +5  
Mar23 220728 21647.00 21647.00 21647.00 21647.00 +433.00        
Total Volume and Open Interest 15,415 89,025 -1,917  
KOSPI 200(KFE)
Sep22 220728 322.80 324.60 321.20 322.80 +2.55 206,125 292,943 -1,195  
Dec22 220728 323.60 325.50 322.25 323.75 +2.55 376 19,829 +43  
Mar23 220728 321.50 322.10 320.95 320.95 +2.05 29 4,182 +7  
Total Volume and Open Interest 206,600 337,909 -1,152  
GSCI(CME) Weekly Monthly
Aug22 220728 693.00 694.45 682.75 685.20 +1.00 11 1,551 +7  
Sep22 220728 675.70 683.65 674.50 675.70 +1.00        
Oct22 220728 673.20 673.20 673.20 673.20 -4.00        
Total Volume and Open Interest 11 1,551 +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

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!!!