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 29, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug22 220729 1609.25 1671.00 1609.25 1637.00 +27.75 31,657 11,077 -8,479 Hover/Click
Sep22 220729 1457.00 1516.00 1452.75 1487.25 +30.25 30,684 30,248 +3,239 Hover/Click
Nov22 220729 1440.50 1489.00 1435.50 1468.50 +28.00 108,142 318,991 -1,475 Hover/Click
Jan23 220729 1447.00 1495.00 1442.50 1475.00 +27.50 15,519 62,976 +83 Hover/Click
Mar23 220729 1443.00 1487.25 1439.25 1469.00 +25.00 12,394 58,611 +290 Hover/Click
May23 220729 1440.00 1481.75 1436.50 1464.25 +23.50 8,758 37,586 -1,626 Hover/Click
Jul23 220729 1435.00 1476.00 1432.00 1458.25 +22.25 5,009 36,785 +108 Hover/Click
Aug23 220729 1415.50 1443.75 1415.50 1428.25 +20.50 54 660 +15 Hover/Click
Sep23 220729 1370.50 1389.50 1364.50 1374.50 +17.00 40 975 -4 Hover/Click
Nov23 220729 1335.25 1367.25 1331.50 1349.75 +13.75 1,374 15,247 +38 Hover/Click
Jan24 220729 1334.75 1369.00 1334.75 1352.75 +14.00 17 799 +8 Hover/Click
Mar24 220729 1343.25 1358.75 1343.25 1343.25 +13.50 0 188 +0 Hover/Click
May24 220729 1339.25 1351.25 1339.25 1339.25 +14.75 0 952 +0 Hover/Click
Jul24 220729 1336.25 1349.25 1336.25 1336.25 +14.00 0 120 +0 Hover/Click
Total Volume and Open Interest 213,707 576,075 -7,775  
Soybean Meal(CBOT) Weekly Monthly
Aug22 220729 498.90 513.10 493.80 495.30 +5.60 25,584 7,262 -7,844 Hover/Click
Sep22 220729 443.60 461.30 441.80 442.40 -0.70 35,606 73,272 +4,859 Hover/Click
Oct22 220729 420.70 433.80 418.20 420.70 -0.40 14,662 41,428 +249 Hover/Click
Dec22 220729 418.70 431.70 416.10 418.50 -0.50 64,119 182,618 +3,268 Hover/Click
Jan23 220729 416.70 428.40 414.30 416.70 +0.30 14,373 33,731 +2,009 Hover/Click
Mar23 220729 410.00 420.60 407.80 410.30 +0.50 8,774 28,324 +690 Hover/Click
May23 220729 405.50 415.50 404.40 407.00 +1.50 3,113 14,569 +138 Hover/Click
Jul23 220729 403.70 412.20 402.60 405.20 +2.40 1,649 10,229 -124 Hover/Click
Aug23 220729 403.40 404.60 396.80 398.90 +2.90 208 1,831 +22 Hover/Click
Sep23 220729 389.40 395.70 388.50 390.10 +2.80 153 1,632 -18 Hover/Click
Total Volume and Open Interest 168,432 399,785 +3,254  
Soybean Oil(CBOT) Weekly Monthly
Aug22 220729 65.84 69.75 65.80 68.60 +2.76 16,868 8,147 -6,027 Hover/Click
Sep22 220729 63.79 66.90 63.54 66.50 +2.50 29,889 62,608 +4,701 Hover/Click
Oct22 220729 63.15 66.24 62.95 65.82 +2.41 11,044 34,844 +246 Hover/Click
Dec22 220729 62.94 66.11 62.77 65.66 +2.41 40,677 137,518 -1,365 Hover/Click
Jan23 220729 62.60 65.91 62.60 65.46 +2.37 5,496 36,053 +102 Hover/Click
Mar23 220729 62.56 65.40 62.15 64.86 +2.22 4,270 30,960 +661 Hover/Click
May23 220729 62.01 64.79 61.72 64.23 +2.01 2,414 23,126 +74 Hover/Click
Jul23 220729 61.58 64.02 61.46 63.44 +1.79 2,278 18,712 +83 Hover/Click
Aug23 220729 61.33 62.86 60.80 62.60 +1.64 66 1,288 +11 Hover/Click
Sep23 220729 61.95 62.15 60.25 61.95 +1.58 92 1,369 +9 Hover/Click
Total Volume and Open Interest 113,746 366,790 -1,285  
Canola(WCE) Weekly Monthly
Nov22 220729 863.0 895.3 856.3 892.8 +29.2 12,435 81,933 -523 Hover/Click
Jan23 220729 866.3 904.3 866.3 902.0 +29.8 2,625 27,382 -16 Hover/Click
Mar23 220729 874.2 912.5 874.2 910.0 +29.7 1,321 11,587 -126 Hover/Click
May23 220729 880.7 917.9 880.7 915.1 +28.1 1,168 7,414 +259 Hover/Click
Jul23 220729 885.2 921.5 885.2 918.4 +26.6 695 4,566 +511 Hover/Click
Total Volume and Open Interest 18,385 136,455 +205  
Corn(CBOT) Weekly Monthly
Sep22 220729 615.00 632.00 611.50 616.25 +1.25 80,955 342,235 -4,140 Hover/Click
Dec22 220729 619.00 636.50 616.00 620.00 +1.00 107,222 615,748 +481 Hover/Click
Mar23 220729 625.25 642.25 622.25 626.25 +1.00 18,171 135,995 -883 Hover/Click
May23 220729 628.75 645.25 625.75 630.00 +1.25 10,986 65,055 +505 Hover/Click
Jul23 220729 628.50 644.50 625.50 630.50 +2.00 8,179 73,980 +649 Hover/Click
Sep23 220729 590.50 605.00 588.25 594.75 +3.25 2,175 18,694 +694 Hover/Click
Dec23 220729 573.25 588.50 572.00 580.25 +4.75 2,859 57,974 +681 Hover/Click
Mar24 220729 580.50 595.75 580.25 587.75 +4.75 107 3,354 -3 Hover/Click
May24 220729 591.25 596.25 591.25 591.25 +5.00 3 951 +0 Hover/Click
Jul24 220729 582.50 594.75 582.50 590.00 +5.00 18 694 +0 Hover/Click
Total Volume and Open Interest 230,762 1,318,790 -1,978  
Wheat(CBOT) Weekly Monthly
Sep22 220729 817.00 845.75 801.00 807.75 -9.25 41,494 132,947 -789 Hover/Click
Dec22 220729 834.50 863.75 819.25 825.75 -9.50 21,630 87,196 +3,179 Hover/Click
Mar23 220729 851.00 879.50 837.00 843.00 -8.50 8,035 36,459 +1,765 Hover/Click
May23 220729 858.00 886.00 845.50 851.75 -7.00 2,481 6,994 -73 Hover/Click
Jul23 220729 849.50 877.25 839.75 847.50 -4.00 2,433 26,425 +132 Hover/Click
Sep23 220729 846.00 876.00 840.75 848.25 -2.75 603 4,169 +1 Hover/Click
Total Volume and Open Interest 77,450 305,658 +3,984  
Wheat(KCBT) Weekly Monthly
Sep22 220729 886.25 915.25 870.50 874.50 -15.25 18,330 71,437 -1,332 Hover/Click
Dec22 220729 894.50 921.50 877.50 881.50 -15.00 15,774 56,427 +1,858 Hover/Click
Mar23 220729 892.00 925.25 882.25 886.25 -13.75 6,247 23,298 +2,126 Hover/Click
May23 220729 895.00 925.25 883.50 887.75 -12.50 960 5,516 +1 Hover/Click
Jul23 220729 883.75 908.25 871.75 875.75 -8.50 508 6,909 -37 Hover/Click
Sep23 220729 894.25 898.75 865.75 870.50 -5.75 78 1,928 -2 Hover/Click
Dec23 220729 892.50 897.50 863.75 870.50 -3.25 44 709 -6 Hover/Click
Total Volume and Open Interest 41,943 166,492 +2,608  
Wheat(MGE) Weekly Monthly
Sep22 220729 927.50 947.00 899.00 906.00 -22.00 3,221 24,498 -195 Hover/Click
Dec22 220729 937.50 959.50 911.50 918.50 -21.75 1,751 23,577 +426 Hover/Click
Mar23 220729 944.50 967.75 923.50 930.00 -20.00 596 7,844 +202 Hover/Click
May23 220729 957.75 968.00 933.25 939.00 -19.00 47 2,238 +8 Hover/Click
Jul23 220729 961.00 965.25 937.25 942.25 -16.75 17 750 +2 Hover/Click
Sep23 220729 930.00 935.00 902.00 910.75 -14.50 6 1,122 +1 Hover/Click
Total Volume and Open Interest 5,638 60,284 +444  
Oats(CBOT) Weekly Monthly
Sep22 220729 448.00 456.25 440.50 448.00 unch 76 846 -21 Hover/Click
Dec22 220729 437.25 450.00 434.00 443.00 +5.00 178 1,522 +14 Hover/Click
Mar23 220729 439.00 439.00 439.00 439.00 +7.00 1 251 +0 Hover/Click
May23 220729 433.25 433.25 433.25 433.25 +7.00 0 17 +0 Hover/Click
Total Volume and Open Interest 256 2,668 -7  
Rough Rice(CBOT) Weekly Monthly
Sep22 220729 17.01 17.12 16.89 16.89 -0.14 232 7,802 +34 Hover/Click
Nov22 220729 17.33 17.37 17.19 17.19 -0.10 31 480 +14 Hover/Click
Jan23 220729 17.45 17.45 17.29 17.29 -0.10 0 49 +0 Hover/Click
Mar23 220729 17.40 17.40 17.40 17.40 -0.10 0 27 +0 Hover/Click
Total Volume and Open Interest 263 8,358 +48  
Live Cattle(CME) Weekly Monthly
Aug22 220729 136.250 136.850 135.950 136.450 +0.265 6,090 29,023 -1,194 Hover/Click
Oct22 220729 141.985 142.580 141.435 142.235 +0.405 12,862 110,169 -638 Hover/Click
Dec22 220729 147.785 148.500 147.485 148.150 +0.365 6,203 54,858 -34 Hover/Click
Feb23 220729 152.000 152.550 151.630 152.235 +0.300 4,316 30,475 +287 Hover/Click
Apr23 220729 154.400 154.900 153.985 154.800 +0.400 2,573 19,462 +795 Hover/Click
Jun23 220729 149.300 149.950 148.900 149.830 +0.500 635 5,414 +130 Hover/Click
Total Volume and Open Interest 32,876 251,855 -543  
Feeder Cattle(CME) Weekly Monthly
Aug22 220729 176.850 178.950 175.750 178.580 +1.145 1,953 7,678 -192 Hover/Click
Sep22 220729 179.435 181.935 178.285 181.550 +1.350 3,644 13,768 +93 Hover/Click
Oct22 220729 182.000 184.250 180.850 183.735 +1.000 2,108 7,075 +135 Hover/Click
Nov22 220729 184.000 185.600 182.580 185.200 +0.915 834 4,745 +24 Hover/Click
Jan23 220729 184.000 185.785 183.050 185.535 +1.000 184 3,590 +2 Hover/Click
Mar23 220729 185.000 187.080 184.500 186.800 +1.050 36 980 +11 Hover/Click
Apr23 220729 187.050 189.130 186.830 188.600 +0.700 11 498 +0 Hover/Click
Total Volume and Open Interest 8,781 38,846 +81  
Lean Hogs(CME) Weekly Monthly
Aug22 220729 118.980 120.900 118.830 120.650 +1.520 7,363 22,057 -1,163 Hover/Click
Oct22 220729 96.150 97.380 95.550 97.230 +0.900 14,603 87,043 +1,384 Hover/Click
Dec22 220729 86.800 87.900 86.330 87.850 +0.920 6,907 51,201 +1,128 Hover/Click
Feb23 220729 89.800 90.850 89.330 90.800 +0.970 2,958 23,982 +402 Hover/Click
Apr23 220729 92.500 93.650 92.130 93.600 +1.070 1,432 15,108 +458 Hover/Click
May23 220729 96.950 97.250 96.100 97.030 +0.900 18 364 +6  
Jun23 220729 100.400 101.650 100.280 101.630 +1.080 652 7,165 +211 Hover/Click
Jul23 220729 100.730 101.280 100.200 101.200 +0.870 202 1,740 +21 Hover/Click
Total Volume and Open Interest 34,204 210,398 +2,473  
Class III Milk(CME) Weekly Monthly
Jul22 220729 22.53 22.53 22.52 22.52 -0.02 59 4,295 +3 Hover/Click
Aug22 220729 20.19 20.58 20.10 20.41 +0.24 367 4,614 -102 Hover/Click
Sep22 220729 19.80 20.50 19.80 20.31 +0.48 385 5,019 +5 Hover/Click
Oct22 220729 20.37 20.78 20.26 20.56 +0.38 208 3,966 +122 Hover/Click
Nov22 220729 20.50 21.02 20.50 20.77 +0.32 94 3,328 +31 Hover/Click
Dec22 220729 20.22 20.61 20.18 20.56 +0.31 44 2,959 +26 Hover/Click
Jan23 220729 19.75 19.85 19.75 19.78 +0.21 29 1,704 +11 Hover/Click
Feb23 220729 19.58 19.58 19.58 19.58 +0.28 30 1,303 +3 Hover/Click
Mar23 220729 19.50 19.50 19.50 19.50 +0.40 29 1,191 +13 Hover/Click
Apr23 220729 19.28 19.29 19.28 19.28 +0.07 22 863 +4 Hover/Click
May23 220729 19.28 19.28 19.28 19.28 +0.10 21 845 +4 Hover/Click
Jun23 220729 19.28 19.28 19.28 19.28 +0.26 22 660 -1 Hover/Click
Jul23 220729 19.13 19.13 19.13 19.13 unch 12 444 +8 Hover/Click
Total Volume and Open Interest 1,378 32,292 +155  
Cocoa(ICE) Weekly Monthly
Sep22 220729 2319 2341 2296 2323 +6 24,579 115,722 -2,632 Hover/Click
Dec22 220729 2365 2390 2352 2373 +9 17,559 90,100 -444 Hover/Click
Mar23 220729 2385 2408 2374 2392 +8 6,455 55,867 -10 Hover/Click
May23 220729 2391 2412 2382 2398 +8 3,322 24,126 -148 Hover/Click
Jul23 220729 2401 2421 2391 2407 +8 1,896 7,869 -50 Hover/Click
Sep23 220729 2411 2432 2401 2417 +9 1,685 6,164 +187 Hover/Click
Dec23 220729 2414 2434 2413 2420 +10 1,497 9,514 +794 Hover/Click
Total Volume and Open Interest 57,724 311,581 -1,798  
Coffee "C"(ICE) Weekly Monthly
Sep22 220729 219.40 220.40 211.95 217.20 -1.20 19,700 87,230 -990 Hover/Click
Dec22 220729 215.50 216.50 208.55 213.80 -0.80 13,108 58,690 +2,592 Hover/Click
Mar23 220729 210.55 211.80 203.70 208.95 -0.90 7,167 31,532 +1,429 Hover/Click
May23 220729 208.20 208.65 201.05 206.15 -0.90 1,754 9,672 +12 Hover/Click
Jul23 220729 206.15 206.30 199.30 204.25 -0.95 1,005 3,756 +190 Hover/Click
Sep23 220729 201.60 202.95 197.60 202.60 -0.95 622 4,151 +131 Hover/Click
Total Volume and Open Interest 43,728 203,076 +3,540  
Orange Juice(ICE) Weekly Monthly
Sep22 220729 170.00 172.85 169.20 172.00 +2.75 1,321 7,445 -59 Hover/Click
Nov22 220729 166.50 169.40 164.00 166.75 +0.25 248 1,714 +48 Hover/Click
Jan23 220729 166.90 168.40 165.95 166.60 +0.10 95 1,044 +15 Hover/Click
Mar23 220729 166.55 166.55 166.55 166.55 +0.05 20 100 +1 Hover/Click
May23 220729 167.80 167.80 167.80 167.80 +0.05 0 50 +0 Hover/Click
Jul23 220729 168.65 168.65 168.65 168.65 +0.05       Hover/Click
Total Volume and Open Interest 1,684 10,353 +5  
Sugar #11(ICE) Weekly Monthly
Oct22 220729 17.81 17.89 17.52 17.54 -0.18 59,849 326,088 +5,315 Hover/Click
Mar23 220729 17.87 18.00 17.66 17.69 -0.15 24,021 188,121 +1,963 Hover/Click
May23 220729 17.23 17.31 17.01 17.06 -0.11 11,199 73,906 +455 Hover/Click
Jul23 220729 16.84 16.91 16.64 16.68 -0.11 8,975 50,765 +392 Hover/Click
Oct23 220729 16.81 16.88 16.65 16.66 -0.11 5,845 41,430 +1,164 Hover/Click
Mar24 220729 17.03 17.07 16.87 16.88 -0.11 2,810 22,550 +765 Hover/Click
May24 220729 16.63 16.63 16.48 16.49 -0.11 1,913 7,135 +1,009 Hover/Click
Jul24 220729 16.44 16.45 16.27 16.28 -0.10 892 9,261 +488 Hover/Click
Total Volume and Open Interest 116,072 734,010 +11,541  
London Cocoa(LCE) Weekly Monthly
Sep22 220729 1704 1727 1699 1704 unch 7,234 60,473 -2,022 Hover/Click
Dec22 220729 1756 1780 1750 1760 +3 7,494 85,484 -500 Hover/Click
Mar23 220729 1756 1773 1750 1755 -1 3,631 59,517 -10 Hover/Click
May23 220729 1753 1765 1746 1750 -2 1,374 21,944 +247 Hover/Click
Jul23 220729 1757 1765 1749 1753 -3 876 13,005 +81 Hover/Click
Sep23 220729 1761 1769 1754 1757 -4 600 8,476 +232 Hover/Click
Dec23 220729 1762 1768 1750 1754 -6 443 9,843 -293 Hover/Click
Total Volume and Open Interest 21,730 260,643 -2,252  
London Sugar(LCE) Weekly Monthly
Oct22 220729 534.40 536.70 525.50 527.20 -4.40 2,755 37,757 -58 Hover/Click
Dec22 220729 502.60 503.00 496.00 497.30 -1.80 794 16,415 -67 Hover/Click
Mar23 220729 490.50 492.50 486.10 487.60 -1.40 617 11,058 +141 Hover/Click
May23 220729 484.90 484.90 479.50 480.80 -1.30 270 4,422 +90 Hover/Click
Aug23 220729 476.20 476.90 472.40 473.80 -0.90 141 3,432 +11 Hover/Click
Total Volume and Open Interest 4,733 77,391 +202  
Cotton(ICE) Weekly Monthly
Oct22 220729 103.05 104.06 103.05 103.13 +0.76 36 152 +2 Hover/Click
Dec22 220729 96.55 97.65 95.40 96.74 +0.53 10,537 108,489 +887 Hover/Click
Mar23 220729 92.91 94.19 92.00 93.51 +0.84 2,390 34,412 +15 Hover/Click
May23 220729 91.35 92.56 90.47 92.03 +0.88 773 15,312 +3 Hover/Click
Jul23 220729 89.49 90.70 88.63 90.18 +0.87 706 8,801 +260 Hover/Click
Oct23 220729 84.21 84.21 84.21 84.21 +0.79       Hover/Click
Total Volume and Open Interest 14,631 184,989 +1,141  
Lumber(CME) Weekly Monthly
Sep22 220729 534.6 535.1 523.1 527.1 -9.6 201 1,481 +35  
Nov22 220729 545.0 549.9 539.5 547.4 -7.3 56 414 +17  
Jan23 220729 568.4 568.4 568.4 568.4 -7.3 0 63 +0  
Mar23 220729 600.7 600.7 600.7 600.7 -7.3 0 9 +0  
May23 220729 598.3 598.3 598.3 598.3 -7.3        
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 220729 97.30 101.88 96.41 98.62 +2.20 321,903 289,001 -3,214 Hover/Click
Oct22 220729 95.42 99.75 94.59 96.75 +2.10 105,395 157,626 +1,064 Hover/Click
Nov22 220729 94.08 97.91 93.22 95.30 +2.02 58,862 84,564 +1,857 Hover/Click
Dec22 220729 92.68 96.15 91.81 93.87 +1.96 82,286 200,678 -922 Hover/Click
Jan23 220729 91.38 94.50 90.59 92.52 +1.93 20,163 54,361 -398 Hover/Click
Feb23 220729 90.22 93.09 89.47 91.29 +1.89 12,883 52,762 -1,916 Hover/Click
Mar23 220729 89.15 91.86 88.76 90.22 +1.84 15,675 49,696 +265 Hover/Click
Apr23 220729 88.21 90.76 88.21 89.27 +1.80 6,552 36,701 -728 Hover/Click
May23 220729 87.35 89.84 87.35 88.41 +1.75 5,596 35,838 -427 Hover/Click
Jun23 220729 86.54 89.05 85.71 87.59 +1.71 34,767 145,261 -846 Hover/Click
Jul23 220729 85.81 88.16 85.78 86.84 +1.68 2,465 28,784 -523 Hover/Click
Aug23 220729 86.64 87.33 85.95 86.13 +1.65 841 23,464 +136 Hover/Click
Sep23 220729 85.79 86.63 85.35 85.45 +1.61 3,639 28,899 +518 Hover/Click
Oct23 220729 84.82 85.56 84.82 84.82 +1.58 650 24,279 -282 Hover/Click
Nov23 220729 84.22 84.92 84.22 84.22 +1.55 337 19,101 +107 Hover/Click
Dec23 220729 82.60 84.84 81.95 83.62 +1.51 26,104 125,833 -281 Hover/Click
Total Volume and Open Interest 706,712 1,592,734 -4,717  
e-miNY Crude Oil(NYM)
Sep22 220729 97.200 101.875 96.400 98.625 +2.200 27,773 2,991 +311  
Oct22 220729 95.450 99.700 94.625 96.750 +2.100 633 1,348 +208  
Nov22 220729 94.300 97.750 93.300 95.300 +2.025 88 155 +22  
Dec22 220729 92.975 96.100 92.300 93.875 +1.975 32 324 -8  
Jan23 220729 92.525 94.100 92.525 92.525 +1.925 1 89 +0  
Feb23 220729 91.300 92.725 91.300 91.300 +1.900 0 6 +0  
Mar23 220729 91.000 91.500 90.225 90.225 +1.850 4 15 +0  
Apr23 220729 89.275 90.375 89.275 89.275 +1.800 0 2 +0  
May23 220729 88.400 89.475 88.400 88.400 +1.750 0 2 +0  
Jun23 220729 87.600 88.625 87.600 87.600 +1.725 3 14 +0  
Total Volume and Open Interest 28,536 5,012 +531  
NY Harbor ULSD(NYM) Weekly Monthly
Aug22 220729 371.00 378.58 360.43 362.47 -6.16 17,007 7,684 -4,765 Hover/Click
Sep22 220729 363.61 370.57 353.02 354.90 -6.48 40,542 76,875 +2,393 Hover/Click
Oct22 220729 358.41 364.62 348.07 349.87 -5.81 20,806 31,563 +861 Hover/Click
Nov22 220729 351.35 358.84 342.94 345.09 -4.90 12,164 21,804 +1,014 Hover/Click
Dec22 220729 343.93 353.00 337.95 340.32 -3.88 12,012 34,992 -402 Hover/Click
Jan23 220729 339.00 347.68 333.93 335.79 -3.39 7,285 14,119 +405 Hover/Click
Feb23 220729 334.75 341.70 328.48 330.39 -3.01 4,720 8,749 +147 Hover/Click
Mar23 220729 327.80 334.41 321.80 323.71 -2.65 6,538 14,500 -48 Hover/Click
Apr23 220729 320.23 326.50 315.90 316.95 -2.29 3,475 20,345 -430 Hover/Click
May23 220729 317.53 321.25 310.90 312.13 -1.63 2,146 4,623 +236 Hover/Click
Jun23 220729 310.32 316.57 306.20 307.99 -1.17 1,714 11,343 +97 Hover/Click
Jul23 220729 309.15 309.15 304.79 305.76 -1.02 547 2,415 -53 Hover/Click
Aug23 220729 308.00 309.49 302.01 303.48 -1.01 239 1,476 -13 Hover/Click
Sep23 220729 302.00 306.51 300.00 300.71 -1.02 95 1,564 +13 Hover/Click
Total Volume and Open Interest 129,682 268,572 -555  
RBOB Gasoline(NYM) Weekly Monthly
Aug22 220729 354.89 371.50 336.63 348.81 +2.35 20,396 13,287 -5,906 Hover/Click
Sep22 220729 313.18 324.92 308.77 311.32 +1.14 60,980 92,655 +3,654 Hover/Click
Oct22 220729 286.47 296.28 283.84 286.52 +2.67 40,881 41,390 +138 Hover/Click
Nov22 220729 274.76 284.40 272.87 275.77 +2.72 24,143 30,201 +1,864 Hover/Click
Dec22 220729 266.36 275.36 264.88 267.72 +2.60 15,136 36,995 +1,373 Hover/Click
Jan23 220729 262.95 269.25 260.50 262.68 +2.61 6,164 12,816 +1,148 Hover/Click
Feb23 220729 261.12 267.36 260.16 261.07 +2.86 3,119 6,668 +772 Hover/Click
Mar23 220729 261.15 265.90 259.15 260.52 +2.99 2,181 7,732 +284 Hover/Click
Apr23 220729 280.15 283.27 276.13 277.51 +2.89 738 4,295 +92 Hover/Click
May23 220729 277.72 281.24 274.29 275.48 +2.56 929 1,604 +62 Hover/Click
Total Volume and Open Interest 176,001 259,102 +3,596  
e-miNY RBOB Gasoline(NYM)
Sep22 220729 311.32 311.32 311.32 311.32 +1.14 0 1 +0  
Oct22 220729 286.52 286.52 286.52 286.52 +2.67        
Nov22 220729 275.77 275.77 275.77 275.77 +2.72        
Dec22 220729 267.72 267.72 267.72 267.72 +2.60        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep22 220729 8.155 8.388 8.010 8.229 +0.095 105,217 166,024 -832 Hover/Click
Oct22 220729 8.160 8.356 7.995 8.208 +0.090 36,444 95,522 -1,578 Hover/Click
Nov22 220729 8.240 8.434 8.078 8.283 +0.084 24,322 82,619 +2,259 Hover/Click
Dec22 220729 8.336 8.523 8.177 8.374 +0.075 14,370 53,273 +572 Hover/Click
Jan23 220729 8.413 8.603 8.247 8.441 +0.069 23,037 72,501 +169 Hover/Click
Feb23 220729 7.999 8.147 7.805 7.973 +0.037 8,893 34,981 +713 Hover/Click
Mar23 220729 6.730 6.800 6.511 6.636 -0.033 10,749 50,365 +591 Hover/Click
Apr23 220729 4.990 5.045 4.872 4.943 -0.048 13,977 66,098 +2,025 Hover/Click
May23 220729 4.812 4.861 4.708 4.780 -0.035 8,837 65,304 +1,102 Hover/Click
Jun23 220729 4.856 4.913 4.764 4.830 -0.037 4,144 23,620 +100 Hover/Click
Jul23 220729 4.957 4.972 4.824 4.887 -0.038 4,406 19,653 +194 Hover/Click
Aug23 220729 4.963 4.985 4.831 4.897 -0.038 3,221 19,375 -144 Hover/Click
Sep23 220729 4.905 4.984 4.815 4.876 -0.036 3,267 17,342 -441 Hover/Click
Oct23 220729 4.959 5.015 4.864 4.926 -0.038 5,657 46,313 +499 Hover/Click
Nov23 220729 5.174 5.174 5.037 5.088 -0.040 915 12,714 -13 Hover/Click
Dec23 220729 5.400 5.402 5.271 5.316 -0.041 919 11,540 +101 Hover/Click
Total Volume and Open Interest 271,227 980,633 +4,507  
Brent Crude Oil(ICE) Weekly Monthly
Sep22 220729 108.00 110.67 106.90 110.01 +2.87 77,693 105,012 -32,756 Hover/Click
Oct22 220729 102.69 106.50 101.64 103.97 +2.14 254,560 398,475 +13,569 Hover/Click
Nov22 220729 100.19 103.86 99.28 101.44 +1.95 117,459 227,151 +14,857 Hover/Click
Dec22 220729 98.50 101.88 97.50 99.62 +1.88 135,467 234,312 +6,317 Hover/Click
Jan23 220729 96.93 100.10 95.95 98.02 +1.83 41,966 105,722 +118 Hover/Click
Feb23 220729 95.55 98.68 94.75 96.74 +1.79 22,008 67,618 -3,135 Hover/Click
Mar23 220729 94.75 97.55 93.76 95.72 +1.75 16,819 65,353 +83 Hover/Click
Apr23 220729 93.45 96.58 93.10 94.83 +1.72 5,630 36,640 +506 Hover/Click
May23 220729 92.98 95.70 92.14 94.03 +1.69 8,235 49,435 +528 Hover/Click
Jun23 220729 91.93 94.85 91.36 93.24 +1.65 27,337 130,550 -279 Hover/Click
Jul23 220729 91.65 92.59 91.61 92.54 +1.61 3,884 35,910 +598 Hover/Click
Aug23 220729 91.00 92.41 90.94 91.87 +1.58 2,665 22,768 +694 Hover/Click
Sep23 220729 90.24 91.25 90.24 91.25 +1.56 2,753 31,336 +394 Hover/Click
Oct23 220729 90.61 90.74 90.61 90.67 +1.55 620 17,192 +87 Hover/Click
Total Volume and Open Interest 745,086 1,893,579 +2,440  
Gas Oil(ICE) Weekly Monthly
Aug22 220729 1099.50 1120.50 1069.50 1106.50 +2.75 25,424 54,672 -5,099 Hover/Click
Sep22 220729 1078.00 1103.00 1051.00 1089.25 +6.25 59,527 121,077 +4,038 Hover/Click
Oct22 220729 1060.75 1086.75 1036.25 1074.00 +8.00 33,547 57,480 +1,469 Hover/Click
Nov22 220729 1041.75 1065.00 1017.00 1053.00 +9.25 21,222 37,211 +956 Hover/Click
Dec22 220729 1009.50 1034.00 990.50 1024.00 +11.25 30,145 54,132 -543 Hover/Click
Jan23 220729 992.50 1021.25 979.50 1012.25 +12.50 9,177 30,709 -931 Hover/Click
Feb23 220729 974.50 998.50 960.75 991.25 +12.50 3,437 16,216 +18 Hover/Click
Mar23 220729 954.25 977.75 940.00 970.25 +12.75 2,927 19,519 -6 Hover/Click
Apr23 220729 939.50 960.00 923.00 953.00 +12.75 1,119 11,174 -34 Hover/Click
May23 220729 926.75 943.50 913.75 940.00 +12.75 793 7,709 +110 Hover/Click
Total Volume and Open Interest 193,405 478,321 -593  
Ethanol(CBOT)
Aug22 220729 2.160 2.160 2.160 2.160 unch        
Sep22 220729 2.161 2.161 2.161 2.161 unch        
Oct22 220729 2.161 2.161 2.161 2.161 unch        
Nov22 220729 2.161 2.161 2.161 2.161 unch        
Dec22 220729 2.161 2.161 2.161 2.161 unch        
Jan23 220729 2.161 2.161 2.161 2.161 unch        
Feb23 220729 2.161 2.161 2.161 2.161 unch        
Mar23 220729 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Sep22 220729 97.45 101.90 96.57 98.62 +2.20 31,494 71,396 -3,402 Hover/Click
Oct22 220729 95.64 99.73 94.69 96.75 +2.10 40,714 61,739 +2,099 Hover/Click
Nov22 220729 94.16 97.89 93.38 95.30 +2.02 29,832 23,298 +404 Hover/Click
Dec22 220729 91.98 96.10 91.98 93.87 +1.96 33,308 118,153 +2,746 Hover/Click
Jan23 220729 90.95 94.34 90.95 92.52 +1.93 9,375 11,526 -11 Hover/Click
Feb23 220729 89.45 92.92 89.45 91.29 +1.89 4,641 4,380 -124 Hover/Click
Mar23 220729 90.27 90.32 90.21 90.22 +1.84 3,533 13,364 +108 Hover/Click
Apr23 220729 89.27 89.27 89.27 89.27 +1.80 856 4,806 +96 Hover/Click
May23 220729 88.41 88.41 88.41 88.41 +1.75 713 4,318 +80 Hover/Click
Jun23 220729 88.87 88.87 87.59 87.59 +1.71 4,500 35,172 +183 Hover/Click
Jul23 220729 86.84 86.84 86.84 86.84 +1.68 245 3,743 -10 Hover/Click
Aug23 220729 86.13 86.13 86.13 86.13 +1.65 56 2,902 -38 Hover/Click
Sep23 220729 85.45 85.45 85.45 85.45 +1.61 161 5,922 -27 Hover/Click
Oct23 220729 84.82 84.82 84.82 84.82 +1.58 62 2,463 -14 Hover/Click
Nov23 220729 84.22 84.22 84.22 84.22 +1.55 52 5,288 -9 Hover/Click
Dec23 220729 83.36 84.69 83.36 83.62 +1.51 4,063 44,409 -673 Hover/Click
Total Volume and Open Interest 164,623 454,347 +1,974  
US Dollar Index(ICE) Weekly Monthly
Sep22 220729 106.070 106.535 105.410 105.780 -0.455 48,129 60,914 +1,218 Hover/Click
Dec22 220729 105.750 106.170 105.100 105.475 -0.445 110 762 +19 Hover/Click
Mar23 220729 105.000 105.195 105.000 105.195 -0.445 0 17 +0 Hover/Click
Total Volume and Open Interest 48,239 61,693 +1,237  
Australian Dollar(CME) Weekly Monthly
Sep22 220729 69.96 70.36 69.16 70.00 +0.22 101,481 156,198 +590 Hover/Click
Dec22 220729 70.06 70.42 69.25 70.07 +0.22 1,809 989 +416 Hover/Click
Mar23 220729 70.09 70.42 69.31 70.09 +0.23 0 34 +0 Hover/Click
Total Volume and Open Interest 103,344 157,483 +1,010  
British Pound(CME) Weekly Monthly
Sep22 220729 121.87 122.59 120.76 121.88 +0.25 103,542 216,692 -2,712 Hover/Click
Dec22 220729 122.34 122.84 121.06 122.16 +0.25 511 4,803 -2 Hover/Click
Mar23 220729 122.44 123.09 121.37 122.44 +0.27 0 414 +0 Hover/Click
Total Volume and Open Interest 104,539 223,049 -2,840  
Canadian Dollar(CME) Weekly Monthly
Sep22 220729 78.07 78.18 77.76 78.04 +0.07 90,754 134,853 +1,827 Hover/Click
Dec22 220729 78.06 78.17 77.78 78.04 +0.07 37 9,941 -17 Hover/Click
Mar23 220729 77.82 78.17 77.82 78.05 +0.06 0 818 +0 Hover/Click
Jun23 220729 77.89 78.18 77.84 78.05 +0.05 2 102 +2 Hover/Click
Total Volume and Open Interest 90,820 146,001 +1,819  
Japanese Yen(CME) Weekly Monthly
Sep22 220729 74.71 75.75 74.53 75.27 +0.55 138,381 224,502 -270 Hover/Click
Dec22 220729 75.50 76.40 75.20 75.93 +0.55 76 2,090 +17 Hover/Click
Mar23 220729 76.15 77.16 76.00 76.68 +0.55 0 1,022 +0 Hover/Click
Total Volume and Open Interest 138,558 228,926 -293  
Swiss Franc(CME) Weekly Monthly
Sep22 220729 105.13 105.63 104.61 105.43 +0.36 31,908 43,407 -235 Hover/Click
Dec22 220729 106.00 106.40 105.44 106.24 +0.34 40 271 -25 Hover/Click
Mar23 220729 107.05 107.20 106.27 107.05 +0.37 0 143 +0 Hover/Click
Total Volume and Open Interest 31,948 43,821 -260  
EuroFX(CME) Weekly Monthly
Sep22 220729 102.30 102.90 101.81 102.55 +0.43 236,999 667,384 -7,185 Hover/Click
Dec22 220729 103.03 103.58 102.52 103.25 +0.44 1,640 9,858 +45 Hover/Click
Mar23 220729 103.90 104.29 103.26 103.96 +0.44 228 1,264 +198 Hover/Click
Total Volume and Open Interest 240,223 687,527 -6,572  
Mexican Peso(CME) Weekly Monthly
Sep22 220729 488.75 490.38 485.25 486.75 -1.25 59,268 195,025 +517 Hover/Click
Dec22 220729 478.50 480.75 478.50 478.50 -1.13 0 507 +0 Hover/Click
Total Volume and Open Interest 59,268 195,542 +517  
Brazilian Real(CME) Weekly Monthly
Aug22 220729 192.05 195.95 191.70 192.75 -0.60 21,146 27,036 -1,741  
Sep22 220729 191.80 192.70 190.15 191.60 -0.05 19,933 19,990 +7,561 Hover/Click
Oct22 220729 191.05 192.05 188.70 190.10 -0.15 184 616 +177  
Nov22 220729 188.70 188.70 188.70 188.70 unch        
Total Volume and Open Interest 41,263 47,642 +5,997  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220729 143~050 144~120 142~100 144~000 +0~270 253,009 1,179,212 -3,857 Hover/Click
Dec22 220729 142~220 143~250 141~280 143~160 +0~270 7 431 +1 Hover/Click
Mar23 220729 143~160 143~160 143~160 143~160 +0~270       Hover/Click
Total Volume and Open Interest 253,016 1,179,643 -3,856  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220729 120~310 121~125 120~170 121~045 +0~050 1,309,166 3,510,945 +13,440 Hover/Click
Dec22 220729 120~305 121~125 120~175 121~045 +0~055 2,854 8,499 +1,224 Hover/Click
Mar23 220729 121~000 121~045 121~000 121~045 +0~055       Hover/Click
Total Volume and Open Interest 1,312,020 3,519,444 +14,664  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220729 113~232 113~290 113~120 113~232 +0~002 997,931 3,980,805 -5,472 Hover/Click
Dec22 220729 113~184 113~304 113~162 113~252 +0~006 156 2,715 +64 Hover/Click
Mar23 220729 113~252 113~252 113~252 113~252 +0~006 0 1 +0 Hover/Click
Total Volume and Open Interest 998,087 3,983,521 -5,408  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220729 105~094 105~120 105~035 105~073 -0~015 556,033 2,016,986 -1,064 Hover/Click
Dec22 220729 105~083 105~105 105~062 105~080 -0~015 75 254 +60 Hover/Click
Mar23 220729 105~012 105~080 105~012 105~080 -0~015       Hover/Click
Total Volume and Open Interest 556,108 2,017,240 -1,004  
Eurodollars(CME) Weekly Monthly
Sep22 220729 96.700 96.735 96.650 96.700 -0.010 177,868 988,831 +5,718  
Dec22 220729 96.395 96.425 96.295 96.355 -0.035 251,910 1,642,550 +30,434  
Mar23 220729 96.605 96.635 96.465 96.530 -0.060 197,998 1,079,463 +21,348  
Jun23 220729 96.800 96.830 96.660 96.740 -0.040 140,661 807,186 +10,097  
Sep23 220729 96.990 97.030 96.870 96.950 -0.025 107,572 807,870 +2,779  
Dec23 220729 97.125 97.170 97.015 97.100 -0.010 137,282 985,632 -2,876  
Mar24 220729 97.250 97.300 97.155 97.240 +0.005 72,400 448,560 +4,906  
Jun24 220729 97.355 97.415 97.280 97.365 +0.015 56,689 415,964 -6,376  
Sep24 220729 97.450 97.500 97.370 97.455 +0.020 60,127 410,845 +2,613  
Dec24 220729 97.505 97.560 97.430 97.520 +0.030 69,332 670,584 -4,199  
Mar25 220729 97.545 97.605 97.475 97.570 +0.030 33,241 239,510 +954  
Jun25 220729 97.560 97.625 97.500 97.595 +0.030 28,878 148,387 -704  
Sep25 220729 97.560 97.620 97.495 97.590 +0.030 22,672 126,438 -184  
Dec25 220729 97.540 97.600 97.480 97.575 +0.030 36,843 129,551 -1,445  
Mar26 220729 97.515 97.580 97.460 97.555 +0.030 19,623 67,412 -868  
Jun26 220729 97.485 97.555 97.430 97.525 +0.030 22,466 72,073 -155  
Sep26 220729 97.435 97.515 97.395 97.485 +0.035 14,923 96,503 -23  
Dec26 220729 97.375 97.460 97.335 97.430 +0.040 15,967 74,050 -1,388  
Total Volume and Open Interest 1,539,844 9,462,925 +64,833  
Ultra T-Bond(CBOT)
Sep22 220729 156~29 158~31 155~11 158~10 +1~23 129,355 1,324,575 -3,631  
Dec22 220729 156~12 158~15 155~08 158~02 +1~23 6 6 +2  
Mar23 220729 158~02 158~02 158~02 158~02 +1~23        
Total Volume and Open Interest 129,361 1,324,581 -3,629  
Ultra 10-Yr T-Note(CBOT)
Sep22 220729 130~260 131~165 130~085 131~080 +0~145 261,005 1,181,939 +16,664  
Dec22 220729 130~205 130~265 129~285 130~205 +0~115 0 1 +0  
Mar23 220729 130~205 130~205 130~205 130~205 +0~115        
Total Volume and Open Interest 261,005 1,181,940 +16,664  
30 Day Federal Funds(CBOT)
Jul22 220729 98.325 98.325 98.323 98.325 unch 15,166 362,501 -2,907  
Aug22 220729 97.665 97.670 97.665 97.670 unch 149,898 372,837 -10,601  
Sep22 220729 97.495 97.505 97.480 97.495 unch 35,048 131,431 +1,635  
Oct22 220729 97.100 97.120 97.065 97.100 -0.005 128,209 261,334 -10,438  
Nov22 220729 96.855 96.885 96.795 96.845 -0.015 69,558 218,480 +4,568  
Dec22 220729 96.795 96.815 96.705 96.760 -0.025 12,754 76,102 +834  
Total Volume and Open Interest 536,759 1,883,039 -2,760  
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 220729 184.02 186.04 180.96 185.80 +1.30 47,956 217,379 -4,460  
Dec22 220729 182.80 182.80 182.80 182.80 +1.30 0 2 +0  
Mar23 220729 180.18 180.18 180.18 180.18 +1.30        
Total Volume and Open Interest 47,956 217,381 -4,460  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220729 157.48 157.93 156.21 157.64 -0.26 645,606 1,418,422 +24,855 Hover/Click
Dec22 220729 155.19 155.19 153.75 155.07 -0.25 1 934 +1 Hover/Click
Mar23 220729 154.69 154.69 154.69 154.69 -0.26       Hover/Click
Total Volume and Open Interest 645,607 1,419,356 +24,856  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220729 127.89 128.10 127.36 127.87 -0.29 449,165 1,694,721 -4,088 Hover/Click
Dec22 220729 127.27 127.27 127.27 127.27 -0.29 0 2 +0 Hover/Click
Mar23 220729 125.56 125.56 125.56 125.56 -0.29       Hover/Click
Total Volume and Open Interest 449,165 1,694,723 -4,088  
Euro-Schatz(EUREX)
Sep22 220729 110.15 110.18 109.99 110.14 -0.10 502,274 2,467,635 +51,591  
Dec22 220729 109.76 109.76 109.76 109.76 -0.14 2 11 +0  
Mar23 220729 109.69 109.69 109.69 109.69 -0.10        
Total Volume and Open Interest 502,276 2,467,646 +51,591  
3-Mth Euribor(EUREX)
Sep22 220729 99.315 99.315 99.315 99.315 +0.020 0 1,267 +0  
Dec22 220729 98.890 98.890 98.890 98.890 unch 0 193 +0  
Mar23 220729 98.800 98.800 98.800 98.800 -0.025 0 200 +0  
Total Volume and Open Interest 0 3,216 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220729 118~12 118~14 117~03 118~06 -0~09 241,838 581,924 -13,866 Hover/Click
Dec22 220729 117~18 117~18 117~11 117~11 -0~09 0 68 +0 Hover/Click
Total Volume and Open Interest 241,838 581,992 -13,866  
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 220729 99.280 99.330 99.275 99.325 -0.015 109,840 532,160 -7,982  
Dec22 220729 98.865 98.910 98.840 98.900 -0.020 215,205 793,235 +22,892  
Mar23 220729 98.795 98.820 98.745 98.800 -0.045 114,704 631,723 -6,296  
Total Volume and Open Interest 1,133,648 4,753,987 -66,018  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220729 97.25 97.43 97.24 97.38 +0.13 34,202 201,948 +5,694  
Dec22 220729 96.56 96.74 96.53 96.70 +0.15 24,841 220,812 +4,301  
Mar23 220729 96.44 96.65 96.42 96.60 +0.16 19,956 128,319 +518  
Jun23 220729 96.49 96.71 96.46 96.66 +0.18 16,796 110,880 -4,198  
Sep23 220729 96.60 96.84 96.58 96.79 +0.19 16,120 121,927 -3,801  
Dec23 220729 96.71 96.96 96.69 96.92 +0.21 8,547 74,577 -256  
Mar24 220729 96.76 97.04 96.76 96.99 +0.22 2,776 59,058 +92  
Jun24 220729 96.79 97.07 96.79 97.03 +0.23 10,017 45,052 +7,885  
Sep24 220729 97.00 97.05 97.00 97.04 +0.24 1 494 +1  
Dec24 220729 97.06 97.06 97.03 97.03 +0.23 0 128 +0  
Total Volume and Open Interest 133,256 963,434 +10,236  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220729 96.76 96.95 96.74 96.92 +0.15 151,445 1,015,244 +10,911  
Dec22 220729 96.92 96.92 96.92 96.92 +0.15        
Total Volume and Open Interest 151,445 1,015,244 +10,911  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220729 97.01 97.27 97.01 97.23 +0.20 200,302 868,529 +7,667  
Dec22 220729 97.23 97.23 97.23 97.23 +0.20        
Total Volume and Open Interest 200,302 868,529 +7,667  
Gold(CMX) Weekly Monthly
Aug22 220729 1754.0 1765.7 1750.0 1762.9 +12.6 144,865 43,728 -35,104 Hover/Click
Oct22 220729 1762.4 1774.2 1758.4 1771.5 +12.5 17,567 32,471 +5,495 Hover/Click
Dec22 220729 1773.1 1784.6 1768.4 1781.8 +12.6 116,708 382,036 +23,912 Hover/Click
Feb23 220729 1784.0 1796.0 1781.0 1793.5 +12.8 983 9,366 +190 Hover/Click
Apr23 220729 1805.1 1806.7 1793.6 1804.5 +12.8 86 6,304 +17 Hover/Click
Jun23 220729 1814.9 1816.7 1804.6 1815.2 +13.3 123 3,121 -54 Hover/Click
Aug23 220729 1818.0 1825.6 1818.0 1825.6 +13.7 1 816 -1 Hover/Click
Oct23 220729 1834.7 1834.7 1834.7 1834.7 +12.9 0 46 +0 Hover/Click
Dec23 220729 1843.6 1843.6 1843.6 1843.6 +13.1 4 541 -4 Hover/Click
Feb24 220729 1853.1 1853.1 1853.1 1853.1 +13.1       Hover/Click
Apr24 220729 1862.1 1862.1 1862.1 1862.1 +13.1       Hover/Click
Jun24 220729 1871.0 1871.0 1871.0 1871.0 +13.1 0 5 +0 Hover/Click
Total Volume and Open Interest 282,936 482,469 -5,046  
Silver(CMX) Weekly Monthly
Sep22 220729 1999.0 2035.0 1982.5 2019.7 +32.9 62,255 114,986 -1,940 Hover/Click
Dec22 220729 2012.5 2049.0 1997.5 2034.4 +32.6 5,075 28,437 +2,225 Hover/Click
Mar23 220729 2029.5 2056.5 2023.5 2050.4 +34.2 279 2,888 +86 Hover/Click
May23 220729 2064.0 2068.5 2062.0 2063.5 +34.2 40 253 +6 Hover/Click
Jul23 220729 2076.2 2076.2 2076.2 2076.2 +34.2 11 151 +1 Hover/Click
Sep23 220729 2088.4 2088.4 2088.4 2088.4 +34.2 11 29 +6 Hover/Click
Dec23 220729 2080.5 2106.4 2080.5 2106.4 +34.2 5 190 -2 Hover/Click
Total Volume and Open Interest 67,953 148,020 +236  
Platinum(NYMEX) Weekly Monthly
Oct22 220729 881.2 899.5 877.0 889.8 +13.0 11,918 68,919 -817 Hover/Click
Jan23 220729 882.4 900.4 879.6 891.6 +13.0 202 3,369 +64 Hover/Click
Apr23 220729 890.0 894.9 890.0 894.9 +13.0 12 206 +0 Hover/Click
Jul23 220729 901.9 901.9 901.9 901.9 +12.8 2 39 -1 Hover/Click
Total Volume and Open Interest 12,161 72,680 -743  
Palladium(NYMEX) Weekly Monthly
Sep22 220729 2091.50 2137.00 2040.00 2129.70 +49.50 1,293 5,859 -217 Hover/Click
Dec22 220729 2105.00 2150.50 2068.00 2146.50 +47.90 362 1,345 +306 Hover/Click
Mar23 220729 2097.50 2146.50 2097.50 2146.50 +47.80 0 9 +0 Hover/Click
Total Volume and Open Interest 1,655 7,213 +89  
Copper(CMX) Weekly Monthly
Sep22 220729 349.35 359.45 346.05 357.35 +9.90 57,759 114,959 +1,409 Hover/Click
Dec22 220729 350.60 360.00 347.45 358.05 +9.30 8,869 46,045 +2,095 Hover/Click
Mar23 220729 352.35 360.70 348.95 358.75 +9.05 2,843 14,979 +470 Hover/Click
May23 220729 353.40 361.05 349.60 359.00 +8.90 1,259 2,413 +147 Hover/Click
Jul23 220729 352.35 361.50 352.35 359.30 +8.90 38 359 +3 Hover/Click
Total Volume and Open Interest 71,751 187,548 +3,590  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220729 32567 32887 32458 32825 +335 210,158 72,018 -856 Hover/Click
Dec22 220729 32616 32958 32550 32906 +334 80 415 +2 Hover/Click
Mar23 220729 33074 33074 33074 33074 +331 0 1 +0 Hover/Click
Jun23 220729 33158 33158 33158 33158 +332       Hover/Click
Total Volume and Open Interest 210,238 72,434 -854  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220729 4105.00 4144.00 4081.00 4133.50 +60.00 1,740,431 2,284,136 -132 Hover/Click
Dec22 220729 4117.00 4159.25 4098.25 4150.50 +60.50 2,312 32,321 -187 Hover/Click
Mar23 220729 4134.00 4183.75 4123.50 4175.00 +61.00 180 3,019 +56 Hover/Click
Jun23 220729 4197.50 4197.50 4197.50 4197.50 +62.75 270 1,090 +270 Hover/Click
Total Volume and Open Interest 1,743,193 2,322,831 +7  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220729 12920.25 13012.00 12744.25 12971.50 +234.00 634,889 254,673 -9,224 Hover/Click
Dec22 220729 12980.50 13079.50 12822.00 13045.00 +235.50 1,117 3,294 +92 Hover/Click
Mar23 220729 12999.75 13149.50 12952.50 13149.50 +242.50 13 53 -5 Hover/Click
Total Volume and Open Interest 636,019 258,021 -9,137  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220729 2481.00 2522.50 2478.80 2514.40 +33.20 9,831 53,202 -335 Hover/Click
Dec22 220729 2520.50 2524.00 2520.50 2520.50 +32.20 0 1 +0 Hover/Click
Mar23 220729 2525.30 2525.30 2525.30 2525.30 +32.20       Hover/Click
Total Volume and Open Interest 9,831 53,203 -335  
Volatility Index(CBOE)
Jul22 220720 24.70 24.85 24.00 24.37 -0.46 47,971 36,414 -6,787  
Aug22 220729 23.45 23.90 23.30 23.42 -0.25 67,265 140,474 -2,010  
Sep22 220729 25.35 25.55 25.00 25.38 -0.17 40,775 75,498 +4,428  
Oct22 220729 26.45 26.62 26.17 26.46 -0.20 12,038 26,513 -137  
Total Volume and Open Interest 137,494 305,065 +4,197  
S & P 600(CME)
Sep22 220729 1241.60 1241.60 1241.60 1241.60 +10.40        
Dec22 220729 1244.70 1244.70 1244.70 1244.70 +10.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220729 1876.20 1890.70 1863.80 1885.30 +12.50 158,782 562,361 -4,349 Hover/Click
Dec22 220729 1879.40 1895.70 1871.30 1891.30 +12.90 124 3,973 +18 Hover/Click
Mar23 220729 1904.40 1904.40 1904.40 1904.40 +12.40 0 3 +0 Hover/Click
Total Volume and Open Interest 158,906 566,337 -4,331  
Nikkei 225(CME)
Sep22 220729 27920 28020 27730 28000 +125 4,131 13,743 +202  
Dec22 220729 27840 27840 27600 27840 +125 2 5 +1  
Total Volume and Open Interest 4,133 13,748 +203  
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 220729 27970 28000 27710 27750 -60 396,983 394,476 -1,404  
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 220729 27970 28000 27710 27750 -60 27,602 213,071 +2,131  
Dec22 220729 27740 27760 27480 27540 -40 155 33,039 -18  
Mar23 220729 27440 27450 27420 27450 -60 0 6,236 -1  
Total Volume and Open Interest 27,757 299,457 +2,212  
Nikkei 225(CME) Yen
Sep22 220729 27900 28000 27710 27975 +125 27,068 59,778 +1,347  
Dec22 220729 27730 27745 27500 27745 +125 2 29 +2  
Mar23 220729 27680 27680 27680 27680 +125        
Total Volume and Open Interest 27,070 59,807 +1,349  
Nikkei 225(CME) e-Mini Yen
Sep22 220729 27980 27980 27980 27980 +130        
Dec22 220729 27750 27750 27750 27750 +130        
Mar23 220729 27680 27680 27680 27680 +120        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug22 220729 6381.5 6492.5 6381.0 6447.5 +109.5 47,807 235,904 +5,433  
Sep22 220729 6400.0 6465.0 6400.0 6447.5 +109.5 41 10,004 +55  
Oct22 220729 6440.5 6440.5 6440.5 6440.5 +109.5 0 6 +0  
Dec22 220729 6433.5 6433.5 6433.5 6433.5 +99.5 0 14,528 +0  
Mar23 220729 6434.5 6434.5 6434.5 6434.5 +100.0        
Jun23 220729 6312.5 6312.5 6312.5 6312.5 +101.5        
Total Volume and Open Interest 47,848 260,445 +5,488  
Hang Seng Index(HKFE) Weekly Monthly
Jul22 220728 20660 20795 20569 20618 -45 180,266 60,631 -40,002  
Aug22 220729 20582 20660 20017 20094 -510 77,040 109,066 +25,510  
Sep22 220729 20504 20618 19963 20041 -511 535 12,871 -191  
Total Volume and Open Interest 186,263 161,326 -7,299  
DAX(EUREX) Weekly Monthly
Sep22 220729 13387.0 13545.0 13332.0 13472.0 +192.0 51,632 94,208 -1,436  
Dec22 220729 13466.0 13520.0 13466.0 13484.0 +191.0 12 104 +3  
Mar23 220729 13516.0 13516.0 13516.0 13516.0 +192.0 0 3 +0  
Total Volume and Open Interest 51,644 94,322 -1,433  
Mini-DAX(EUREX)
Sep22 220729 13373.0 13548.0 13332.0 13472.0 +192.0 31,010 13,816 -205  
Dec22 220729 13364.0 13545.0 13364.0 13484.0 +191.0 14 111 -3  
Mar23 220729 13516.0 13516.0 13516.0 13516.0 +192.0 0 1 +0  
Total Volume and Open Interest 31,024 13,928 -208  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220729 3675 3727 3658 3702 +55 675,029 4,494,464 +34,625  
Dec22 220729 3677 3717 3672 3693 +55 10,024 226,955 +10,005  
Mar23 220729 3687 3687 3687 3687 +55 0 6,050 +0  
Total Volume and Open Interest 685,053 4,737,908 +44,630  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220729 11150 11214 11122 11163 +58 25,139 168,293 +2,510  
Dec22 220729 11200 11200 11159 11159 +60 1 403 +1  
Mar23 220729 11063 11063 11063 11063 +61        
Total Volume and Open Interest 25,140 168,696 +2,511  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220729 7334.50 7402.00 7303.00 7377.50 +81.50 76,146 617,486 +4,922  
Dec22 220729 7384.50 7384.50 7384.50 7384.50 +81.50 0 2,411 +0  
Mar23 220729 7378.50 7378.50 7378.50 7378.50 +81.50        
Total Volume and Open Interest 76,146 619,897 +4,922  
SPI 200(SFE) Weekly Monthly
Sep22 220729 6780.0 6876.0 6774.0 6860.0 +69.0 44,281 239,970 +3,750  
Dec22 220729 6874.0 6874.0 6874.0 6874.0 +69.0 0 593 +0  
Mar23 220729 6807.0 6807.0 6807.0 6807.0 +69.0        
Total Volume and Open Interest 44,297 240,599 +3,757  
FTSE MIB(ISE)
Sep22 220729 22085.00 22515.00 22030.00 22376.00 +469.00 17,216 89,600 +1,344  
Dec22 220729 22335.00 22365.00 21995.00 22224.00 +457.00 17 777 +8  
Mar23 220729 22104.00 22104.00 22104.00 22104.00 +457.00        
Total Volume and Open Interest 17,233 90,377 +1,352  
KOSPI 200(KFE)
Sep22 220729 324.95 326.50 322.55 323.45 +0.65 192,031 292,980 +37  
Dec22 220729 325.80 327.55 323.60 324.75 +1.00 368 19,891 +62  
Mar23 220729 324.00 324.00 324.00 324.00 +3.05 0 4,182 +0  
Total Volume and Open Interest 192,399 338,009 +100  
GSCI(CME) Weekly Monthly
Aug22 220729 690.65 704.45 690.65 693.50 +8.30 13 1,552 +1  
Sep22 220729 684.00 692.80 684.00 684.00 +8.30        
Oct22 220729 686.50 686.50 686.50 686.50 +13.30        
Total Volume and Open Interest 13 1,552 +1  
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!!!