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 Mon August 01, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug22 220801 1650.00 1650.00 1577.75 1594.25 -42.75 14,499 4,895 -6,182 Hover/Click
Sep22 220801 1500.00 1504.00 1421.00 1432.00 -55.25 26,009 32,581 +2,333 Hover/Click
Nov22 220801 1477.50 1481.00 1395.50 1406.00 -62.50 100,202 320,363 +1,372 Hover/Click
Jan23 220801 1484.00 1487.00 1403.00 1413.25 -61.75 13,476 64,655 +1,679 Hover/Click
Mar23 220801 1477.00 1481.50 1400.50 1412.00 -57.00 10,579 59,372 +761 Hover/Click
May23 220801 1465.75 1476.25 1399.00 1410.25 -54.00 6,706 37,615 +29 Hover/Click
Jul23 220801 1464.50 1470.25 1395.00 1406.00 -52.25 4,535 36,854 +69 Hover/Click
Aug23 220801 1431.25 1438.25 1370.75 1380.25 -48.00 45 679 +19 Hover/Click
Sep23 220801 1343.50 1343.50 1325.25 1331.50 -43.00 24 975 +0 Hover/Click
Nov23 220801 1350.00 1356.00 1304.50 1314.00 -35.75 1,601 15,341 +94 Hover/Click
Jan24 220801 1318.25 1323.75 1309.00 1317.25 -35.50 22 811 +12 Hover/Click
Mar24 220801 1306.25 1309.25 1301.00 1309.25 -34.00 2 189 +1 Hover/Click
May24 220801 1305.50 1305.50 1297.25 1305.50 -33.75 9 948 -4 Hover/Click
Jul24 220801 1303.50 1303.50 1296.25 1303.50 -32.75 1 119 -1 Hover/Click
Total Volume and Open Interest 177,738 576,247 +172  
Soybean Meal(CBOT) Weekly Monthly
Aug22 220801 499.10 501.10 481.00 487.00 -8.30 11,701 2,587 -4,675 Hover/Click
Sep22 220801 444.40 446.00 425.00 429.70 -12.70 25,318 74,010 +738 Hover/Click
Oct22 220801 422.40 423.60 399.40 402.20 -18.50 11,876 41,515 +87 Hover/Click
Dec22 220801 420.50 421.40 396.60 399.30 -19.20 50,051 181,647 -971 Hover/Click
Jan23 220801 419.20 419.20 395.10 398.10 -18.60 9,767 33,735 +4 Hover/Click
Mar23 220801 411.10 413.00 390.30 393.90 -16.40 7,676 29,291 +967 Hover/Click
May23 220801 405.70 409.40 387.80 391.30 -15.70 2,637 14,922 +353 Hover/Click
Jul23 220801 407.20 407.50 386.70 389.90 -15.30 1,556 10,121 -108 Hover/Click
Aug23 220801 398.90 400.80 381.90 385.50 -13.40 119 1,845 +14 Hover/Click
Sep23 220801 390.10 390.90 374.90 379.20 -10.90 68 1,628 -4 Hover/Click
Total Volume and Open Interest 120,960 396,200 -3,585  
Soybean Oil(CBOT) Weekly Monthly
Aug22 220801 68.60 68.60 65.19 66.23 -2.37 16,598 1,801 -6,346 Hover/Click
Sep22 220801 66.50 66.80 63.50 64.09 -2.41 40,860 65,687 +3,079 Hover/Click
Oct22 220801 65.88 66.09 62.78 63.41 -2.41 13,239 36,184 +1,340 Hover/Click
Dec22 220801 65.81 65.97 62.62 63.26 -2.40 63,025 135,165 -2,353 Hover/Click
Jan23 220801 65.50 65.72 62.50 63.16 -2.30 9,975 35,994 -59 Hover/Click
Mar23 220801 64.90 65.10 62.09 62.82 -2.04 8,045 31,663 +703 Hover/Click
May23 220801 64.35 64.43 61.53 62.33 -1.90 4,370 23,247 +121 Hover/Click
Jul23 220801 63.50 63.65 60.83 61.68 -1.76 4,747 19,432 +720 Hover/Click
Aug23 220801 60.69 61.04 60.18 60.93 -1.67 218 1,268 -20 Hover/Click
Sep23 220801 60.49 60.49 59.61 60.36 -1.59 150 1,353 -16 Hover/Click
Total Volume and Open Interest 161,834 363,937 -2,853  
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 220801 619.75 621.50 594.25 607.00 -9.25 72,681 339,446 -2,789 Hover/Click
Dec22 220801 623.75 625.00 597.25 609.75 -10.25 110,362 618,363 +2,615 Hover/Click
Mar23 220801 629.75 631.00 603.75 616.75 -9.50 16,962 135,201 -794 Hover/Click
May23 220801 634.00 634.75 608.00 620.75 -9.25 8,069 65,189 +134 Hover/Click
Jul23 220801 632.75 635.50 608.50 621.25 -9.25 6,483 74,399 +419 Hover/Click
Sep23 220801 595.00 595.00 577.75 591.25 -3.50 2,769 19,039 +345 Hover/Click
Dec23 220801 580.00 581.25 564.50 578.00 -2.25 3,578 58,513 +539 Hover/Click
Mar24 220801 582.25 588.50 572.00 585.50 -2.25 128 3,336 -18 Hover/Click
May24 220801 579.00 589.50 578.75 589.00 -2.25 2 951 +0 Hover/Click
Jul24 220801 580.00 588.00 576.75 588.00 -2.00 13 698 +4 Hover/Click
Total Volume and Open Interest 221,086 1,319,264 +474  
Wheat(CBOT) Weekly Monthly
Sep22 220801 812.75 820.25 781.25 800.25 -7.50 37,417 130,794 -2,153 Hover/Click
Dec22 220801 831.50 838.25 800.25 819.00 -6.75 18,989 89,901 +2,705 Hover/Click
Mar23 220801 848.00 854.50 818.25 837.00 -6.00 5,840 37,452 +993 Hover/Click
May23 220801 856.00 863.25 826.75 846.25 -5.50 1,404 6,883 -111 Hover/Click
Jul23 220801 850.50 858.50 822.75 842.50 -5.00 2,051 26,840 +415 Hover/Click
Sep23 220801 855.00 859.25 824.75 844.75 -3.50 534 4,170 +1 Hover/Click
Total Volume and Open Interest 67,255 307,421 +1,763  
Wheat(KCBT) Weekly Monthly
Sep22 220801 878.00 886.50 845.25 866.50 -8.00 13,161 70,149 -1,288 Hover/Click
Dec22 220801 885.00 893.00 852.75 874.00 -7.50 9,949 57,610 +1,183 Hover/Click
Mar23 220801 890.75 897.25 858.25 879.50 -6.75 3,781 23,707 +409 Hover/Click
May23 220801 887.75 898.50 860.25 881.50 -6.25 557 5,569 +53 Hover/Click
Jul23 220801 879.50 884.75 849.25 869.50 -6.25 693 7,059 +150 Hover/Click
Sep23 220801 872.25 877.00 845.50 865.00 -5.50 129 1,934 +6 Hover/Click
Dec23 220801 855.00 866.50 847.25 866.50 -4.00 257 870 +161 Hover/Click
Total Volume and Open Interest 28,537 167,166 +674  
Wheat(MGE) Weekly Monthly
Sep22 220801 906.00 913.75 879.75 897.50 -8.50 1,959 24,147 -351 Hover/Click
Dec22 220801 920.50 923.00 893.00 910.25 -8.25 2,154 23,621 +44 Hover/Click
Mar23 220801 931.25 931.25 907.00 921.75 -8.25 356 7,970 +126 Hover/Click
May23 220801 933.50 933.50 919.25 930.00 -9.00 69 2,221 -17 Hover/Click
Jul23 220801 931.00 932.50 931.00 932.50 -9.75 58 769 +19 Hover/Click
Sep23 220801 902.50 902.50 902.50 902.50 -8.25 12 1,123 +1 Hover/Click
Total Volume and Open Interest 4,620 60,106 -178  
Oats(CBOT) Weekly Monthly
Sep22 220801 448.00 448.00 435.25 440.50 -7.50 137 756 -90 Hover/Click
Dec22 220801 443.00 443.25 428.00 435.25 -7.75 251 1,601 +79 Hover/Click
Mar23 220801 433.25 433.25 433.25 433.25 -5.75 3 251 +0 Hover/Click
May23 220801 431.00 432.25 427.75 427.75 -5.50 1 18 +1 Hover/Click
Total Volume and Open Interest 394 2,659 -9  
Rough Rice(CBOT) Weekly Monthly
Sep22 220801 16.88 16.92 16.63 16.66 -0.23 411 7,648 -154 Hover/Click
Nov22 220801 17.18 17.20 16.95 16.97 -0.23 155 573 +93 Hover/Click
Jan23 220801 17.10 17.10 17.10 17.10 -0.19 0 49 +0 Hover/Click
Mar23 220801 17.21 17.21 17.21 17.21 -0.19 0 27 +0 Hover/Click
Total Volume and Open Interest 566 8,297 -61  
Live Cattle(CME) Weekly Monthly
Aug22 220801 136.300 137.000 136.285 136.785 +0.335 8,529 26,921 -2,102 Hover/Click
Oct22 220801 141.900 142.935 141.900 142.630 +0.395 16,556 110,620 +451 Hover/Click
Dec22 220801 147.900 148.880 147.900 148.500 +0.350 7,041 54,794 -64 Hover/Click
Feb23 220801 152.000 153.130 152.000 153.035 +0.800 5,174 31,107 +632 Hover/Click
Apr23 220801 154.650 156.000 154.630 155.900 +1.100 2,449 20,081 +619 Hover/Click
Jun23 220801 149.830 150.800 149.685 150.700 +0.870 956 5,685 +271 Hover/Click
Total Volume and Open Interest 40,981 251,786 -69  
Feeder Cattle(CME) Weekly Monthly
Aug22 220801 179.450 180.330 179.130 179.650 +1.070 1,490 7,351 -327 Hover/Click
Sep22 220801 182.300 183.630 182.100 183.100 +1.550 3,958 13,942 +174 Hover/Click
Oct22 220801 184.735 185.880 184.300 185.485 +1.750 2,819 7,100 +25 Hover/Click
Nov22 220801 186.000 187.330 185.750 186.950 +1.750 1,487 5,253 +508 Hover/Click
Jan23 220801 186.150 187.500 186.150 187.185 +1.650 569 3,692 +102 Hover/Click
Mar23 220801 187.500 188.750 187.500 188.500 +1.700 266 990 +10 Hover/Click
Apr23 220801 189.735 190.500 189.685 190.285 +1.685 145 532 +34 Hover/Click
Total Volume and Open Interest 10,749 39,377 +531  
Lean Hogs(CME) Weekly Monthly
Aug22 220801 120.000 120.600 119.350 120.450 -0.200 7,347 21,770 -287 Hover/Click
Oct22 220801 96.100 97.000 95.030 96.830 -0.400 16,627 89,218 +2,175 Hover/Click
Dec22 220801 87.250 87.900 86.400 87.730 -0.120 8,801 52,678 +1,477 Hover/Click
Feb23 220801 90.330 91.000 89.830 90.800 unch 4,167 24,732 +750 Hover/Click
Apr23 220801 93.380 93.750 92.830 93.630 +0.030 1,656 15,409 +301 Hover/Click
May23 220801 97.000 97.150 96.650 97.080 +0.050 27 371 +7  
Jun23 220801 101.480 101.880 101.000 101.800 +0.170 1,059 7,558 +393 Hover/Click
Jul23 220801 101.100 101.530 100.700 101.330 +0.130 138 1,782 +42 Hover/Click
Total Volume and Open Interest 39,957 215,331 +4,933  
Class III Milk(CME) Weekly Monthly
Jul22 220801 22.53 22.54 22.53 22.53 +0.01 30 4,300 +5 Hover/Click
Aug22 220801 20.24 20.63 20.18 20.46 +0.05 622 4,485 -129 Hover/Click
Sep22 220801 20.27 20.82 20.13 20.50 +0.19 790 5,255 +236 Hover/Click
Oct22 220801 20.70 21.00 20.66 20.92 +0.36 121 3,998 +32 Hover/Click
Nov22 220801 21.12 21.27 20.87 21.11 +0.34 106 3,376 +48 Hover/Click
Dec22 220801 20.80 21.00 20.70 20.88 +0.32 39 2,968 +9 Hover/Click
Jan23 220801 20.00 20.20 19.92 20.15 +0.37 120 1,775 +71 Hover/Click
Feb23 220801 19.81 19.81 19.81 19.81 +0.23 10 1,310 +7 Hover/Click
Mar23 220801 19.48 19.66 19.48 19.66 +0.16 8 1,193 +2 Hover/Click
Apr23 220801 19.33 19.33 19.33 19.33 +0.05 5 863 +0 Hover/Click
May23 220801 19.28 19.28 19.28 19.28 unch 0 845 +0 Hover/Click
Jun23 220801 19.25 19.30 19.25 19.30 +0.02 0 660 +0 Hover/Click
Jul23 220801 19.13 19.14 19.13 19.13 unch 0 444 +0 Hover/Click
Total Volume and Open Interest 1,852 32,574 +282  
Cocoa(ICE) Weekly Monthly
Sep22 220801 2328 2355 2312 2339 +16 24,415 114,216 -1,506 Hover/Click
Dec22 220801 2374 2410 2367 2390 +17 17,603 90,948 +848 Hover/Click
Mar23 220801 2399 2425 2390 2414 +22 6,472 55,070 -797 Hover/Click
May23 220801 2405 2429 2397 2418 +20 1,558 24,257 +131 Hover/Click
Jul23 220801 2415 2437 2408 2426 +19 921 7,928 +59 Hover/Click
Sep23 220801 2442 2445 2424 2434 +17 1,577 6,295 +131 Hover/Click
Dec23 220801 2447 2447 2426 2435 +15 932 9,612 +98 Hover/Click
Total Volume and Open Interest 53,480 310,546 -1,035  
Coffee "C"(ICE) Weekly Monthly
Sep22 220801 217.55 222.20 210.40 213.20 -4.00 14,416 86,306 -924 Hover/Click
Dec22 220801 214.00 218.80 207.25 210.00 -3.80 8,976 59,766 +1,076 Hover/Click
Mar23 220801 209.15 213.95 202.75 205.50 -3.45 4,722 32,063 +531 Hover/Click
May23 220801 206.25 210.75 200.00 202.60 -3.55 1,076 9,783 +111 Hover/Click
Jul23 220801 204.40 208.70 199.50 200.70 -3.55 691 3,709 -47 Hover/Click
Sep23 220801 202.70 207.00 196.95 199.10 -3.50 587 4,356 +205 Hover/Click
Total Volume and Open Interest 30,722 204,179 +1,103  
Orange Juice(ICE) Weekly Monthly
Sep22 220801 171.70 172.30 167.65 170.10 -1.90 1,024 7,329 -116 Hover/Click
Nov22 220801 166.10 166.95 163.65 166.65 -0.10 155 1,814 +100 Hover/Click
Jan23 220801 164.25 166.40 164.25 166.40 -0.20 3 1,042 -2 Hover/Click
Mar23 220801 163.75 166.50 163.75 166.50 -0.05 0 100 +0 Hover/Click
May23 220801 164.00 167.60 164.00 167.60 -0.20 0 50 +0 Hover/Click
Jul23 220801 168.45 168.45 168.45 168.45 -0.20       Hover/Click
Total Volume and Open Interest 1,182 10,335 -18  
Sugar #11(ICE) Weekly Monthly
Oct22 220801 17.58 17.65 17.20 17.60 +0.06 78,995 326,065 -23 Hover/Click
Mar23 220801 17.74 17.76 17.34 17.72 +0.03 26,790 189,891 +1,770 Hover/Click
May23 220801 17.10 17.12 16.73 17.09 +0.03 9,289 75,443 +1,537 Hover/Click
Jul23 220801 16.71 16.74 16.36 16.69 +0.01 5,128 50,454 -311 Hover/Click
Oct23 220801 16.72 16.72 16.34 16.67 +0.01 2,469 41,377 -53 Hover/Click
Mar24 220801 16.91 16.92 16.57 16.89 +0.01 970 22,778 +228 Hover/Click
May24 220801 16.44 16.52 16.24 16.52 +0.03 322 7,244 +109 Hover/Click
Jul24 220801 16.23 16.31 16.04 16.31 +0.03 144 9,242 -19 Hover/Click
Total Volume and Open Interest 124,216 737,224 +3,214  
London Cocoa(LCE) Weekly Monthly
Sep22 220801 1700 1721 1693 1711 +7 7,880 59,006 -1,467 Hover/Click
Dec22 220801 1760 1777 1750 1767 +7 8,232 85,957 +473 Hover/Click
Mar23 220801 1755 1768 1748 1764 +9 4,602 60,480 +963 Hover/Click
May23 220801 1750 1761 1742 1755 +5 1,822 22,214 +270 Hover/Click
Jul23 220801 1750 1763 1745 1757 +4 777 13,007 +2 Hover/Click
Sep23 220801 1752 1766 1750 1761 +4 529 8,466 -10 Hover/Click
Dec23 220801 1754 1761 1747 1757 +3 388 9,762 -81 Hover/Click
Total Volume and Open Interest 24,333 260,801 +158  
London Sugar(LCE) Weekly Monthly
Oct22 220801 527.40 528.20 517.00 523.90 -3.30 10,841 35,444 -2,313 Hover/Click
Dec22 220801 497.50 499.20 489.40 494.80 -2.50 4,887 15,638 -777 Hover/Click
Mar23 220801 488.10 488.60 479.80 485.10 -2.50 1,319 11,282 +224 Hover/Click
May23 220801 481.20 481.40 473.60 479.20 -1.60 368 4,585 +163 Hover/Click
Aug23 220801 470.90 473.20 468.00 472.80 -1.00 69 3,459 +27 Hover/Click
Total Volume and Open Interest 17,528 74,750 -2,641  
Cotton(ICE) Weekly Monthly
Oct22 220801 102.38 102.38 99.13 100.29 -2.84 36 131 -21 Hover/Click
Dec22 220801 96.58 96.76 92.80 94.06 -2.68 8,588 108,420 -69 Hover/Click
Mar23 220801 92.91 93.50 89.96 91.47 -2.04 2,868 34,921 +509 Hover/Click
May23 220801 92.05 92.05 88.59 90.04 -1.99 959 15,286 -26 Hover/Click
Jul23 220801 89.70 89.79 86.70 88.23 -1.95 628 8,870 +69 Hover/Click
Oct23 220801 82.75 82.75 82.75 82.75 -1.46       Hover/Click
Total Volume and Open Interest 13,355 185,369 +380  
Lumber(CME) Weekly Monthly
Sep22 220801 529.8 545.2 514.1 534.2 +7.1 371 1,555 +74  
Nov22 220801 549.1 564.4 533.8 557.7 +10.3 118 423 +9  
Jan23 220801 578.7 578.7 578.7 578.7 +10.3 0 63 +0  
Mar23 220801 611.0 611.0 611.0 611.0 +10.3 0 9 +0  
May23 220801 608.6 608.6 608.6 608.6 +10.3        
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 220801 98.46 98.65 92.42 93.89 -4.73 318,403 284,807 -4,194 Hover/Click
Oct22 220801 96.44 96.72 90.96 92.39 -4.36 96,136 163,525 +5,899 Hover/Click
Nov22 220801 95.17 95.20 89.83 91.34 -3.96 50,987 89,619 +5,055 Hover/Click
Dec22 220801 93.75 93.83 88.66 90.29 -3.58 82,502 203,228 +2,550 Hover/Click
Jan23 220801 91.81 92.22 87.60 89.25 -3.27 17,733 54,371 +10 Hover/Click
Feb23 220801 90.55 90.94 86.52 88.25 -3.04 8,098 53,300 +538 Hover/Click
Mar23 220801 89.50 89.87 85.60 87.35 -2.87 14,963 50,509 +813 Hover/Click
Apr23 220801 88.33 88.79 84.87 86.51 -2.76 4,475 36,374 -327 Hover/Click
May23 220801 87.41 88.10 83.98 85.73 -2.68 4,603 36,456 +618 Hover/Click
Jun23 220801 86.86 87.43 83.17 84.99 -2.60 31,425 146,996 +1,735 Hover/Click
Jul23 220801 85.48 85.48 82.61 84.31 -2.53 1,356 28,507 -277 Hover/Click
Aug23 220801 83.04 83.67 82.44 83.67 -2.46 620 23,315 -149 Hover/Click
Sep23 220801 83.38 83.39 81.39 83.06 -2.39 4,223 28,405 -494 Hover/Click
Oct23 220801 82.47 82.47 81.12 82.47 -2.35 353 24,257 -22 Hover/Click
Nov23 220801 81.92 81.92 80.60 81.92 -2.30 416 19,117 +16 Hover/Click
Dec23 220801 82.90 83.50 79.53 81.38 -2.24 25,318 124,436 -1,397 Hover/Click
Total Volume and Open Interest 671,230 1,603,321 +10,587  
e-miNY Crude Oil(NYM)
Sep22 220801 98.175 98.725 92.425 93.900 -4.725 27,096 2,608 -383  
Oct22 220801 96.625 96.625 91.000 92.400 -4.350 675 1,539 +191  
Nov22 220801 95.075 95.200 90.225 91.350 -3.950 50 164 +9  
Dec22 220801 93.000 93.500 88.725 90.300 -3.575 24 326 +2  
Jan23 220801 90.050 90.225 88.100 89.250 -3.275 2 89 +0  
Feb23 220801 87.750 88.250 86.950 88.250 -3.050 0 6 +0  
Mar23 220801 87.000 87.350 86.000 87.350 -2.875 3 17 +2  
Apr23 220801 86.500 86.500 85.175 86.500 -2.775 0 2 +0  
May23 220801 85.725 85.725 84.400 85.725 -2.675 0 2 +0  
Jun23 220801 86.600 86.600 83.275 85.000 -2.600 0 14 +0  
Total Volume and Open Interest 27,852 4,833 -179  
NY Harbor ULSD(NYM) Weekly Monthly
Sep22 220801 354.22 355.84 340.17 344.00 -10.90 43,218 77,742 +867 Hover/Click
Oct22 220801 351.03 351.03 335.37 339.09 -10.78 25,687 34,291 +2,728 Hover/Click
Nov22 220801 344.27 344.27 330.87 334.76 -10.33 16,907 22,115 +311 Hover/Click
Dec22 220801 341.77 341.78 326.81 330.89 -9.43 14,584 34,661 -331 Hover/Click
Jan23 220801 333.34 334.20 323.17 327.62 -8.17 6,535 14,488 +369 Hover/Click
Feb23 220801 328.00 328.84 318.68 323.57 -6.82 3,997 8,751 +2 Hover/Click
Mar23 220801 319.74 320.90 313.01 318.20 -5.51 4,817 14,412 -88 Hover/Click
Apr23 220801 312.60 314.04 307.70 312.25 -4.70 2,349 20,213 -132 Hover/Click
May23 220801 310.00 310.00 302.90 307.54 -4.59 659 4,646 +23 Hover/Click
Jun23 220801 303.52 304.70 298.79 303.40 -4.59 1,208 11,556 +213 Hover/Click
Jul23 220801 299.18 302.41 296.80 301.15 -4.61 196 2,404 -11 Hover/Click
Aug23 220801 299.21 301.64 295.59 298.91 -4.57 127 1,468 -8 Hover/Click
Sep23 220801 296.50 296.81 292.75 296.19 -4.52 113 1,563 -1 Hover/Click
Oct23 220801 295.00 295.00 291.60 293.24 -4.61 54 852 -12 Hover/Click
Total Volume and Open Interest 134,342 266,615 -1,957  
RBOB Gasoline(NYM) Weekly Monthly
Sep22 220801 310.70 311.33 291.01 299.81 -11.51 58,487 98,442 +5,787 Hover/Click
Oct22 220801 285.15 286.37 268.56 274.30 -12.22 34,996 42,946 +1,556 Hover/Click
Nov22 220801 273.96 275.39 259.02 263.68 -12.09 17,912 30,775 +574 Hover/Click
Dec22 220801 266.49 266.80 251.96 256.17 -11.55 10,623 38,074 +1,079 Hover/Click
Jan23 220801 261.23 261.59 247.85 251.93 -10.75 2,649 13,305 +489 Hover/Click
Feb23 220801 259.57 259.57 247.50 251.01 -10.06 1,466 6,777 +109 Hover/Click
Mar23 220801 254.03 254.03 246.91 251.22 -9.30 1,436 7,897 +165 Hover/Click
Apr23 220801 268.04 268.76 264.70 268.65 -8.86 628 4,465 +170 Hover/Click
May23 220801 267.99 268.85 262.97 267.30 -8.18 499 1,790 +186 Hover/Click
Jun23 220801 268.52 268.52 260.28 265.16 -7.43 619 5,116 +224 Hover/Click
Total Volume and Open Interest 152,773 260,540 +1,438  
e-miNY RBOB Gasoline(NYM)
Sep22 220801 311.30 311.30 299.81 299.81 -11.51 0 1 +0  
Oct22 220801 274.30 274.30 274.30 274.30 -12.22        
Nov22 220801 263.68 263.68 263.68 263.68 -12.09        
Dec22 220801 256.17 256.17 256.17 256.17 -11.55        
Total Volume and Open Interest 0 1 -1  
Natural Gas(NYM) Weekly Monthly
Sep22 220801 7.910 8.298 7.753 8.283 +0.054 89,237 163,776 -2,248 Hover/Click
Oct22 220801 7.894 8.276 7.735 8.260 +0.052 27,794 95,440 -82 Hover/Click
Nov22 220801 7.877 8.346 7.823 8.330 +0.047 20,668 82,523 -96 Hover/Click
Dec22 220801 8.079 8.445 7.913 8.429 +0.055 13,688 53,579 +306 Hover/Click
Jan23 220801 8.098 8.511 7.986 8.496 +0.055 18,577 72,634 +133 Hover/Click
Feb23 220801 7.690 8.051 7.563 8.042 +0.069 8,456 34,821 -160 Hover/Click
Mar23 220801 6.585 6.712 6.365 6.698 +0.062 8,876 50,478 +113 Hover/Click
Apr23 220801 4.823 5.014 4.823 4.982 +0.039 10,397 67,386 +1,288 Hover/Click
May23 220801 4.750 4.841 4.676 4.809 +0.029 5,919 65,557 +253 Hover/Click
Jun23 220801 4.751 4.885 4.728 4.857 +0.027 3,756 23,627 +7 Hover/Click
Jul23 220801 4.788 4.931 4.780 4.909 +0.022 3,124 19,980 +327 Hover/Click
Aug23 220801 4.822 4.938 4.802 4.920 +0.023 2,029 19,392 +17 Hover/Click
Sep23 220801 4.782 4.916 4.777 4.904 +0.028 2,134 17,193 -149 Hover/Click
Oct23 220801 4.854 4.964 4.834 4.956 +0.030 3,732 45,762 -551 Hover/Click
Nov23 220801 5.015 5.115 5.001 5.113 +0.025 820 12,753 +39 Hover/Click
Dec23 220801 5.261 5.336 5.230 5.332 +0.016 797 11,407 -133 Hover/Click
Total Volume and Open Interest 222,210 979,697 -936  
Brent Crude Oil(ICE) Weekly Monthly
Oct22 220801 103.92 104.43 99.09 100.03 -3.94 306,963 394,216 -4,259 Hover/Click
Nov22 220801 101.34 101.61 96.72 97.95 -3.49 141,149 227,037 -114 Hover/Click
Dec22 220801 99.49 99.67 95.04 96.47 -3.15 139,748 240,066 +5,754 Hover/Click
Jan23 220801 97.90 98.00 93.58 95.14 -2.88 40,211 108,111 +2,389 Hover/Click
Feb23 220801 96.45 96.66 92.44 94.06 -2.68 15,442 68,124 +506 Hover/Click
Mar23 220801 95.12 95.61 91.48 93.17 -2.55 16,379 64,563 -790 Hover/Click
Apr23 220801 94.24 94.64 90.63 92.37 -2.46 4,621 36,159 -481 Hover/Click
May23 220801 93.30 93.82 89.90 91.64 -2.39 4,387 50,156 +721 Hover/Click
Jun23 220801 92.63 93.11 89.13 90.92 -2.32 24,393 130,688 +138 Hover/Click
Jul23 220801 88.84 90.28 88.84 90.28 -2.26 1,783 35,275 -635 Hover/Click
Aug23 220801 92.17 92.17 88.03 89.65 -2.22 1,126 22,904 +136 Hover/Click
Sep23 220801 89.08 89.08 89.08 89.08 -2.17 2,842 31,478 +142 Hover/Click
Oct23 220801 88.54 88.54 88.54 88.54 -2.13 418 17,044 -148 Hover/Click
Nov23 220801 87.97 87.97 87.97 87.97 -2.10 689 15,231 -122 Hover/Click
Total Volume and Open Interest 807,498 1,842,692 -50,887  
Gas Oil(ICE) Weekly Monthly
Aug22 220801 1069.50 1074.25 1023.00 1028.50 -78.00 22,158 54,461 -211 Hover/Click
Sep22 220801 1059.50 1059.50 1008.00 1013.50 -75.75 51,339 123,699 +2,622 Hover/Click
Oct22 220801 1044.75 1044.75 994.75 1000.50 -73.50 28,728 60,057 +2,577 Hover/Click
Nov22 220801 1025.75 1025.75 977.00 983.50 -69.50 16,000 37,713 +502 Hover/Click
Dec22 220801 991.00 993.75 953.75 960.75 -63.25 27,518 52,540 -1,592 Hover/Click
Jan23 220801 977.00 981.75 944.50 951.00 -61.25 7,540 29,960 -749 Hover/Click
Feb23 220801 958.75 959.00 929.25 935.75 -55.50 3,059 16,175 -41 Hover/Click
Mar23 220801 938.00 938.25 913.75 919.75 -50.50 3,974 20,154 +635 Hover/Click
Apr23 220801 923.00 923.00 899.75 904.75 -48.25 1,046 11,285 +111 Hover/Click
May23 220801 910.00 911.00 888.75 893.25 -46.75 812 7,666 -43 Hover/Click
Total Volume and Open Interest 168,214 482,940 +4,619  
Ethanol(CBOT)
Aug22 220801 2.160 2.160 2.160 2.160 unch        
Sep22 220801 2.161 2.161 2.161 2.161 unch        
Oct22 220801 2.161 2.161 2.161 2.161 unch        
Nov22 220801 2.161 2.161 2.161 2.161 unch        
Dec22 220801 2.161 2.161 2.161 2.161 unch        
Jan23 220801 2.161 2.161 2.161 2.161 unch        
Feb23 220801 2.161 2.161 2.161 2.161 unch        
Mar23 220801 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Sep22 220801 98.66 98.71 92.48 93.89 -4.73 29,126 67,617 -3,779 Hover/Click
Oct22 220801 96.79 96.83 91.05 92.39 -4.36 44,815 61,133 -606 Hover/Click
Nov22 220801 94.69 94.69 89.97 91.34 -3.96 29,627 23,961 +663 Hover/Click
Dec22 220801 92.70 93.34 88.78 90.29 -3.58 28,663 118,350 +197 Hover/Click
Jan23 220801 91.95 91.99 87.80 89.25 -3.27 9,616 11,581 +55 Hover/Click
Feb23 220801 90.50 90.70 87.24 88.25 -3.04 4,733 4,379 -1 Hover/Click
Mar23 220801 86.68 87.45 86.15 87.35 -2.87 4,006 13,230 -134 Hover/Click
Apr23 220801 85.89 86.61 85.89 86.51 -2.76 686 4,843 +37 Hover/Click
May23 220801 85.33 85.82 85.33 85.73 -2.68 439 4,305 -13 Hover/Click
Jun23 220801 84.69 85.08 83.64 84.99 -2.60 4,425 35,376 +204 Hover/Click
Jul23 220801 84.31 84.31 84.31 84.31 -2.53 169 3,753 +10 Hover/Click
Aug23 220801 83.67 83.67 83.67 83.67 -2.46 39 2,898 -4 Hover/Click
Sep23 220801 83.06 83.06 83.06 83.06 -2.39 565 6,111 +189 Hover/Click
Oct23 220801 82.47 82.47 82.47 82.47 -2.35 23 2,451 -12 Hover/Click
Nov23 220801 81.92 81.92 81.92 81.92 -2.30 87 5,288 +0 Hover/Click
Dec23 220801 81.11 81.41 80.00 81.38 -2.24 5,134 44,383 -26 Hover/Click
Total Volume and Open Interest 163,982 451,667 -2,680  
US Dollar Index(ICE) Weekly Monthly
Sep22 220801 105.730 105.920 105.105 105.335 -0.445 39,034 59,077 -1,837 Hover/Click
Dec22 220801 105.400 105.405 104.830 105.015 -0.460 102 751 -11 Hover/Click
Mar23 220801 104.930 104.930 104.370 104.645 -0.550 0 17 +0 Hover/Click
Total Volume and Open Interest 39,136 59,845 -1,848  
Australian Dollar(CME) Weekly Monthly
Sep22 220801 69.95 70.52 69.73 70.26 +0.26 97,376 160,041 +3,843 Hover/Click
Dec22 220801 69.92 70.58 69.81 70.33 +0.26 120 1,019 +30 Hover/Click
Mar23 220801 70.20 70.58 69.86 70.34 +0.25 5 34 +0 Hover/Click
Total Volume and Open Interest 97,550 161,361 +3,878  
British Pound(CME) Weekly Monthly
Sep22 220801 121.88 123.06 121.68 122.66 +0.78 116,502 217,422 +730 Hover/Click
Dec22 220801 122.13 123.33 121.97 122.95 +0.79 55 4,811 +8 Hover/Click
Mar23 220801 123.24 123.59 122.32 123.24 +0.80 0 414 +0 Hover/Click
Total Volume and Open Interest 116,655 223,796 +747  
Canadian Dollar(CME) Weekly Monthly
Sep22 220801 78.11 78.31 77.77 77.83 -0.21 90,715 134,134 -719 Hover/Click
Dec22 220801 78.00 78.29 77.77 77.83 -0.21 102 10,006 +65 Hover/Click
Mar23 220801 77.84 78.30 77.80 77.84 -0.21 3 819 +1 Hover/Click
Jun23 220801 77.85 78.31 77.83 77.85 -0.20 0 102 +0 Hover/Click
Total Volume and Open Interest 90,831 145,342 -659  
Japanese Yen(CME) Weekly Monthly
Sep22 220801 75.33 76.28 75.14 76.14 +0.87 241,828 232,538 +8,036 Hover/Click
Dec22 220801 76.00 76.93 75.81 76.81 +0.88 237 2,158 +68 Hover/Click
Mar23 220801 77.46 77.69 76.59 77.57 +0.89 6 1,025 +3 Hover/Click
Total Volume and Open Interest 242,423 237,106 +8,180  
Swiss Franc(CME) Weekly Monthly
Sep22 220801 105.41 105.85 105.23 105.59 +0.16 39,012 44,585 +1,178 Hover/Click
Dec22 220801 106.14 106.62 106.10 106.42 +0.18 17 272 +1 Hover/Click
Mar23 220801 107.21 107.44 107.21 107.21 +0.16 0 143 +0 Hover/Click
Total Volume and Open Interest 39,029 45,000 +1,179  
EuroFX(CME) Weekly Monthly
Sep22 220801 102.58 103.10 102.40 102.88 +0.33 267,290 665,081 -2,303 Hover/Click
Dec22 220801 103.18 103.80 103.11 103.58 +0.33 921 9,456 -402 Hover/Click
Mar23 220801 104.11 104.52 103.87 104.31 +0.35 255 1,035 -229 Hover/Click
Total Volume and Open Interest 269,143 684,363 -3,164  
Mexican Peso(CME) Weekly Monthly
Sep22 220801 486.25 489.75 485.00 486.75 unch 60,236 194,711 -314 Hover/Click
Dec22 220801 478.50 480.63 478.38 478.50 unch 0 507 +0 Hover/Click
Total Volume and Open Interest 60,236 195,228 -314  
Brazilian Real(CME) Weekly Monthly
Sep22 220801 191.35 193.25 190.60 191.25 -0.35 10,903 18,857 -1,133 Hover/Click
Oct22 220801 190.25 191.65 189.15 189.80 -0.30 24 629 +13  
Nov22 220801 188.30 188.30 188.30 188.30 -0.40 100 100 +100  
Dec22 220801 186.90 186.90 186.90 186.90 -0.40       Hover/Click
Total Volume and Open Interest 19,328 46,935 -707  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220801 143~180 145~000 142~290 144~220 +0~220 353,282 1,189,755 +10,543 Hover/Click
Dec22 220801 142~270 144~150 142~150 144~060 +0~220 336 624 +193 Hover/Click
Mar23 220801 144~060 144~060 144~060 144~060 +0~220       Hover/Click
Total Volume and Open Interest 353,618 1,190,379 +10,736  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220801 121~020 121~200 120~270 121~115 +0~070 1,861,248 3,545,056 +34,111 Hover/Click
Dec22 220801 121~060 121~200 120~275 121~125 +0~080 4,696 9,450 +951 Hover/Click
Mar23 220801 121~125 121~125 121~125 121~125 +0~080       Hover/Click
Total Volume and Open Interest 1,865,944 3,554,506 +35,062  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220801 113~244 113~316 113~196 113~260 +0~026 1,464,749 3,924,271 -56,534 Hover/Click
Dec22 220801 114~002 114~016 113~230 113~286 +0~034 98 2,722 +7 Hover/Click
Mar23 220801 113~286 113~286 113~286 113~286 +0~034 0 1 +0 Hover/Click
Total Volume and Open Interest 1,464,847 3,926,994 -56,527  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220801 105~076 105~087 105~051 105~064 -0~007 635,456 1,992,141 -24,845 Hover/Click
Dec22 220801 105~075 105~083 105~071 105~071 -0~007 10 258 +4 Hover/Click
Mar23 220801 105~071 105~071 105~071 105~071 -0~007       Hover/Click
Total Volume and Open Interest 635,466 1,992,399 -24,841  
Eurodollars(CME) Weekly Monthly
Sep22 220801 96.685 96.710 96.660 96.690 -0.010 118,959 1,002,053 +13,222  
Dec22 220801 96.335 96.385 96.310 96.355 unch 204,796 1,634,929 -7,621  
Mar23 220801 96.520 96.555 96.480 96.515 -0.015 159,938 1,081,689 +2,226  
Jun23 220801 96.730 96.755 96.675 96.715 -0.025 121,376 802,500 -4,686  
Sep23 220801 96.955 96.960 96.885 96.925 -0.025 96,380 810,312 +2,442  
Dec23 220801 97.105 97.115 97.035 97.075 -0.025 165,648 967,736 -17,896  
Mar24 220801 97.245 97.270 97.185 97.235 -0.005 62,237 456,061 +7,501  
Jun24 220801 97.380 97.405 97.320 97.380 +0.015 51,852 416,840 +876  
Sep24 220801 97.475 97.505 97.420 97.480 +0.025 58,105 411,402 +557  
Dec24 220801 97.545 97.575 97.485 97.545 +0.025 86,291 668,728 -1,856  
Mar25 220801 97.600 97.640 97.540 97.605 +0.035 49,240 245,198 +5,688  
Jun25 220801 97.615 97.675 97.570 97.635 +0.040 39,356 146,489 -1,898  
Sep25 220801 97.610 97.680 97.570 97.630 +0.040 39,348 126,739 +301  
Dec25 220801 97.595 97.670 97.555 97.615 +0.040 44,662 131,003 +1,452  
Mar26 220801 97.565 97.655 97.535 97.595 +0.040 30,812 66,995 -417  
Jun26 220801 97.530 97.630 97.505 97.570 +0.045 36,339 71,687 -386  
Sep26 220801 97.490 97.590 97.465 97.535 +0.050 26,867 97,399 +896  
Dec26 220801 97.430 97.535 97.405 97.480 +0.050 27,234 72,499 -1,551  
Total Volume and Open Interest 1,508,950 9,468,674 +5,749  
Ultra T-Bond(CBOT)
Sep22 220801 157~06 160~13 156~01 159~30 +1~20 177,371 1,315,422 -9,153  
Dec22 220801 158~06 159~30 155~30 159~22 +1~20 2 8 +2  
Mar23 220801 159~22 159~22 159~22 159~22 +1~20        
Total Volume and Open Interest 177,373 1,315,430 -9,151  
Ultra 10-Yr T-Note(CBOT)
Sep22 220801 131~005 131~315 130~220 131~210 +0~130 347,332 1,169,339 -12,600  
Dec22 220801 130~195 131~070 130~090 131~005 +0~120 2 2 +1  
Mar23 220801 131~005 131~005 131~005 131~005 +0~120        
Total Volume and Open Interest 347,334 1,169,341 -12,599  
30 Day Federal Funds(CBOT)
Aug22 220801 97.668 97.670 97.665 97.668 -0.002 21,256 370,118 -2,719  
Sep22 220801 97.490 97.500 97.485 97.490 -0.005 15,583 133,205 +1,774  
Oct22 220801 97.090 97.110 97.085 97.095 -0.005 64,558 257,660 -3,674  
Nov22 220801 96.820 96.860 96.795 96.840 -0.005 55,929 224,424 +5,944  
Dec22 220801 96.735 96.780 96.700 96.760 unch 14,148 77,648 +1,546  
Jan23 220801 96.690 96.730 96.655 96.710 +0.005 56,615 207,388 +2,461  
Total Volume and Open Interest 308,737 1,903,251 +20,212  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep22 220801 150.37 150.57 150.32 150.44 +0.18 2,044 13,802 +26 Hover/Click
Dec22 220801 150.44 150.44 150.44 150.44 +0.18       Hover/Click
Mar23 220801 149.20 149.20 149.20 149.20 +0.07       Hover/Click
Total Volume and Open Interest 2,044 13,802 +26  
Euro-Buxl(EUREX)
Sep22 220801 184.76 187.64 183.68 187.28 +1.48 70,001 225,864 +8,485  
Dec22 220801 184.28 184.28 184.28 184.28 +1.48 2 4 +2  
Mar23 220801 181.66 181.66 181.66 181.66 +1.48 1 1 +1  
Total Volume and Open Interest 70,004 225,869 +8,488  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220801 157.35 158.54 156.74 158.42 +0.78 809,485 1,458,609 +40,187 Hover/Click
Dec22 220801 154.68 155.86 154.65 155.86 +0.79 88 958 +24 Hover/Click
Mar23 220801 155.47 155.47 155.47 155.47 +0.78       Hover/Click
Total Volume and Open Interest 809,573 1,459,567 +40,211  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220801 127.80 128.23 127.45 128.16 +0.29 642,635 1,729,186 +34,465 Hover/Click
Dec22 220801 127.84 127.84 127.84 127.84 +0.57 0 2 +0 Hover/Click
Mar23 220801 125.85 125.85 125.85 125.85 +0.29       Hover/Click
Total Volume and Open Interest 642,635 1,729,188 +34,465  
Euro-Schatz(EUREX)
Sep22 220801 110.10 110.23 110.00 110.19 +0.06 686,728 2,550,270 +82,635  
Dec22 220801 109.78 109.78 109.78 109.78 +0.01 0 11 +0  
Mar23 220801 109.75 109.75 109.75 109.75 +0.06        
Total Volume and Open Interest 686,728 2,550,281 +82,635  
3-Mth Euribor(EUREX)
Sep22 220801 99.332 99.332 99.332 99.332 +0.017 82 1,186 -81  
Dec22 220801 98.918 98.918 98.918 98.918 +0.028 1 193 +0  
Mar23 220801 98.808 98.808 98.808 98.808 +0.007 7 207 +7  
Total Volume and Open Interest 175 3,222 +6  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220801 118~03 119~04 117~23 118~28 +0~23 265,569 579,846 -2,078 Hover/Click
Dec22 220801 117~04 117~31 117~03 117~31 +0~20 0 68 +0 Hover/Click
Total Volume and Open Interest 265,569 579,914 -2,078  
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 220801 99.310 99.350 99.300 99.330 +0.005 181,944 525,749 -6,411  
Dec22 220801 98.870 98.940 98.860 98.920 +0.020 299,213 787,449 -5,786  
Mar23 220801 98.765 98.840 98.735 98.810 +0.010 168,525 634,679 +2,956  
Total Volume and Open Interest 1,542,353 4,759,963 +5,976  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220801 97.38 97.40 97.30 97.33 -0.05 32,172 203,405 +1,457  
Dec22 220801 96.70 96.71 96.59 96.62 -0.08 29,117 221,465 +653  
Mar23 220801 96.60 96.61 96.49 96.53 -0.07 20,098 131,860 +3,541  
Jun23 220801 96.66 96.68 96.56 96.61 -0.05 11,163 111,314 +434  
Sep23 220801 96.80 96.82 96.70 96.73 -0.06 8,977 121,543 -384  
Dec23 220801 96.91 96.94 96.83 96.85 -0.07 7,697 75,531 +954  
Mar24 220801 96.99 97.02 96.90 96.93 -0.06 2,772 60,103 +1,045  
Jun24 220801 97.01 97.05 96.94 96.96 -0.07 2,385 45,161 +109  
Sep24 220801 97.01 97.01 96.99 96.99 -0.05 21 502 +8  
Dec24 220801 96.98 96.98 96.98 96.98 -0.05 0 128 +0  
Total Volume and Open Interest 114,402 971,251 +7,817  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220801 96.91 96.95 96.85 96.88 -0.04 163,329 1,011,059 -4,185  
Dec22 220801 96.88 96.88 96.88 96.88 -0.04        
Total Volume and Open Interest 163,329 1,011,059 -4,185  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220801 97.22 97.25 97.14 97.17 -0.06 181,837 872,748 +4,219  
Dec22 220801 97.17 97.17 97.17 97.17 -0.06        
Total Volume and Open Interest 181,837 872,748 +4,219  
Gold(CMX) Weekly Monthly
Aug22 220801 1763.9 1772.5 1755.7 1769.0 +6.1 37,236 31,902 -11,826 Hover/Click
Oct22 220801 1772.2 1781.8 1764.1 1777.6 +6.1 20,391 37,900 +5,429 Hover/Click
Dec22 220801 1782.5 1792.5 1774.3 1787.7 +5.9 192,863 391,273 +9,237 Hover/Click
Feb23 220801 1793.1 1803.2 1788.0 1799.6 +6.1 1,348 9,531 +165 Hover/Click
Apr23 220801 1801.7 1813.6 1798.8 1810.7 +6.2 194 6,400 +96 Hover/Click
Jun23 220801 1813.0 1823.9 1812.6 1821.6 +6.4 193 3,150 +29 Hover/Click
Aug23 220801 1832.4 1832.4 1827.0 1832.0 +6.4 5 814 -2 Hover/Click
Oct23 220801 1841.4 1841.4 1841.4 1841.4 +6.7 0 46 +0 Hover/Click
Dec23 220801 1851.0 1851.0 1850.4 1850.4 +6.8 3 541 +0 Hover/Click
Feb24 220801 1859.9 1859.9 1859.9 1859.9 +6.8       Hover/Click
Apr24 220801 1868.9 1868.9 1868.9 1868.9 +6.8       Hover/Click
Jun24 220801 1877.8 1877.8 1877.8 1877.8 +6.8 0 5 +0 Hover/Click
Total Volume and Open Interest 253,702 485,668 +3,199  
Silver(CMX) Weekly Monthly
Sep22 220801 2033.5 2051.0 2006.5 2036.2 +16.5 86,522 109,563 -5,423 Hover/Click
Dec22 220801 2050.0 2066.0 2022.0 2051.2 +16.8 5,651 29,197 +760 Hover/Click
Mar23 220801 2045.5 2079.0 2040.5 2067.3 +16.9 568 3,177 +289 Hover/Click
May23 220801 2082.5 2085.0 2062.5 2081.3 +17.8 22 246 -7 Hover/Click
Jul23 220801 2094.0 2094.0 2094.0 2094.0 +17.8 21 150 -1 Hover/Click
Sep23 220801 2106.2 2106.2 2106.2 2106.2 +17.8 15 35 +6 Hover/Click
Dec23 220801 2117.5 2124.2 2117.5 2124.2 +17.8 5 190 +0 Hover/Click
Total Volume and Open Interest 92,999 143,598 -4,422  
Platinum(NYMEX) Weekly Monthly
Oct22 220801 889.1 911.0 883.1 901.6 +11.8 14,295 68,546 -373 Hover/Click
Jan23 220801 888.8 912.2 886.5 903.5 +11.9 225 3,463 +94 Hover/Click
Apr23 220801 905.3 906.5 905.3 906.5 +11.6 17 214 +8 Hover/Click
Jul23 220801 913.5 913.5 913.5 913.5 +11.6 4 37 -2 Hover/Click
Total Volume and Open Interest 14,586 72,393 -287  
Palladium(NYMEX) Weekly Monthly
Sep22 220801 2123.00 2226.00 2085.50 2199.40 +69.70 1,343 5,688 -171 Hover/Click
Dec22 220801 2139.00 2235.00 2106.00 2213.60 +67.10 293 1,566 +221 Hover/Click
Mar23 220801 2150.00 2213.40 2150.00 2213.40 +66.90 3 9 +0 Hover/Click
Total Volume and Open Interest 1,640 7,264 +51  
Copper(CMX) Weekly Monthly
Sep22 220801 357.50 359.70 351.20 354.25 -3.10 66,362 114,000 -959 Hover/Click
Dec22 220801 358.65 360.00 352.05 355.10 -2.95 10,837 47,595 +1,550 Hover/Click
Mar23 220801 356.70 359.60 353.05 355.90 -2.85 3,155 15,144 +165 Hover/Click
May23 220801 359.20 360.65 354.00 356.30 -2.70 754 2,423 +10 Hover/Click
Jul23 220801 357.45 357.45 354.65 356.55 -2.75 33 362 +3 Hover/Click
Total Volume and Open Interest 82,260 188,067 +519  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220801 32827 32938 32602 32767 -58 206,840 73,984 +1,966 Hover/Click
Dec22 220801 32793 33019 32700 32849 -57 132 446 +31 Hover/Click
Mar23 220801 33021 33021 32979 33021 -53 0 1 +0 Hover/Click
Jun23 220801 33105 33105 33075 33105 -53       Hover/Click
Total Volume and Open Interest 206,972 74,431 +1,997  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220801 4137.50 4147.25 4097.00 4120.50 -13.00 2,014,467 2,293,247 +9,111 Hover/Click
Dec22 220801 4151.00 4163.50 4114.50 4137.50 -13.00 1,829 32,390 +69 Hover/Click
Mar23 220801 4175.50 4187.75 4139.50 4162.25 -12.75 136 2,982 -37 Hover/Click
Jun23 220801 4184.50 4184.50 4182.00 4184.50 -13.00 0 1,090 +0 Hover/Click
Total Volume and Open Interest 2,016,432 2,331,974 +9,143  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220801 12981.00 13108.75 12851.75 12962.50 -9.00 645,261 259,146 +4,473 Hover/Click
Dec22 220801 13010.00 13177.75 12929.00 13036.25 -8.75 655 3,310 +16 Hover/Click
Mar23 220801 13065.25 13228.00 13057.00 13140.50 -9.00 3 54 +1 Hover/Click
Total Volume and Open Interest 645,919 262,511 +4,490  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220801 2514.50 2524.50 2483.70 2513.90 -0.50 9,891 52,913 -289 Hover/Click
Dec22 220801 2519.70 2527.50 2497.00 2519.70 -0.80 0 1 +0 Hover/Click
Mar23 220801 2524.60 2524.60 2524.60 2524.60 -0.70       Hover/Click
Total Volume and Open Interest 9,891 52,914 -289  
Volatility Index(CBOE)
Aug22 220801 23.35 24.40 23.35 24.21 +0.79 78,766 133,452 -7,022  
Sep22 220801 25.35 26.17 25.25 26.05 +0.67 47,571 80,752 +5,254  
Oct22 220801 26.45 27.05 26.40 26.99 +0.53 14,099 27,014 +501  
Nov22 220801 26.75 27.30 26.70 27.21 +0.41 8,057 22,600 +1,075  
Total Volume and Open Interest 159,128 306,531 +1,466  
S & P 600(CME)
Sep22 220801 1244.50 1244.50 1244.50 1244.50 +2.90        
Dec22 220801 1247.60 1247.60 1247.60 1247.60 +2.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220801 1888.00 1897.10 1854.80 1885.40 +0.10 162,536 558,824 -3,537 Hover/Click
Dec22 220801 1877.70 1902.10 1861.50 1892.10 +0.80 60 3,985 +12 Hover/Click
Mar23 220801 1902.60 1902.60 1902.60 1902.60 -1.80 0 3 +0 Hover/Click
Total Volume and Open Interest 162,596 562,812 -3,525  
Nikkei 225(CME)
Sep22 220801 28010 28075 27745 27905 -95 4,050 13,843 +100  
Dec22 220801 27635 27885 27630 27745 -95 0 5 +0  
Total Volume and Open Interest 4,050 13,848 +100  
Nikkei 225(SGX) Weekly Monthly
Sep22 220801 27760 27995 27730 27985 +145 42,189 121,027 -142  
Dec22 220801 27765 27765 27765 27765 +150 11 13,183 +7  
Mar23 220801 27705 27705 27705 27705 +150 0 346 +0  
Total Volume and Open Interest 42,200 151,237 -135  
Nikkei 225 Mini(JPX)
Sep22 220801 27920 28000 27730 28000 +250 508,658 401,863 +7,387  
Dec22 220801 27570 27755 27495 27750 +170 18,827 19,044 +616  
Mar23 220801 27490 27690 27440 27690 +180 205 1,768 +12  
Total Volume and Open Interest 430,137 481,317 +1,268  
Nikkei 225(JPX)
Sep22 220801 27920 28000 27730 28000 +250 39,597 215,252 +2,181  
Dec22 220801 27690 27750 27500 27750 +210 231 34,592 +1,553  
Mar23 220801 27690 27690 27690 27690 +240 0 6,238 +2  
Total Volume and Open Interest 39,828 303,291 +3,834  
Nikkei 225(CME) Yen
Sep22 220801 27985 28060 27725 27885 -90 27,728 59,798 +20  
Dec22 220801 27570 27805 27535 27650 -95 1 28 -1  
Mar23 220801 27595 27595 27595 27595 -85        
Total Volume and Open Interest 27,729 59,826 +19  
Nikkei 225(CME) e-Mini Yen
Sep22 220801 27890 27890 27890 27890 -90        
Dec22 220801 27650 27650 27650 27650 -100        
Mar23 220801 27600 27600 27600 27600 -80        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug22 220801 6452.0 6483.5 6412.5 6436.0 -11.5 56,647 234,680 -1,224  
Sep22 220801 6441.0 6474.0 6421.5 6436.0 -11.5 35 10,000 -4  
Oct22 220801 6429.0 6429.0 6429.0 6429.0 -11.5 0 6 +0  
Dec22 220801 6422.0 6422.0 6422.0 6422.0 -11.5 0 14,528 +0  
Mar23 220801 6423.0 6423.0 6423.0 6423.0 -11.5        
Jun23 220801 6300.0 6300.0 6300.0 6300.0 -12.5        
Total Volume and Open Interest 56,682 259,217 -1,228  
Hang Seng Index(HKFE) Weekly Monthly
Aug22 220801 20083 20235 19856 20135 +41 93,537 110,515 +1,449  
Sep22 220801 20040 20171 19820 20076 +35 473 12,865 -6  
Oct22 220801 20129 20129 20129 20129 +41        
Total Volume and Open Interest 113,238 151,026 -10,300  
DAX(EUREX) Weekly Monthly
Sep22 220801 13478.0 13566.0 13414.0 13495.0 +23.0 56,936 95,026 +818  
Dec22 220801 13500.0 13549.0 13480.0 13508.0 +24.0 34 108 +4  
Mar23 220801 13526.0 13539.0 13526.0 13539.0 +23.0 0 3 +0  
Total Volume and Open Interest 56,970 95,144 +822  
Mini-DAX(EUREX)
Sep22 220801 13474.0 13566.0 13415.0 13495.0 +23.0 38,172 15,465 +1,649  
Dec22 220801 13473.0 13568.0 13445.0 13508.0 +24.0 24 115 +4  
Mar23 220801 13539.0 13539.0 13539.0 13539.0 +23.0 0 1 +0  
Total Volume and Open Interest 38,196 15,581 +1,653  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220801 3709 3726 3686 3706 +4 739,383 4,525,486 +31,022  
Dec22 220801 3690 3710 3680 3697 +4 1,114 226,917 -38  
Mar23 220801 3691 3691 3691 3691 +4 13 6,053 +3  
Total Volume and Open Interest 740,510 4,768,895 +30,987  
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 220801 7385.50 7422.50 7344.00 7379.00 +1.50 81,026 615,363 -2,123  
Dec22 220801 7386.00 7386.00 7386.00 7386.00 +1.50 1 2,412 +1  
Mar23 220801 7380.00 7380.00 7380.00 7380.00 +1.50        
Total Volume and Open Interest 81,027 617,775 -2,122  
SPI 200(SFE) Weekly Monthly
Sep22 220801 6858.0 6919.0 6852.0 6901.0 +41.0 46,097 235,213 -4,757  
Dec22 220801 6914.0 6914.0 6914.0 6914.0 +40.0 0 593 +0  
Mar23 220801 6847.0 6847.0 6847.0 6847.0 +40.0        
Total Volume and Open Interest 46,099 235,844 -4,755  
FTSE MIB(ISE)
Sep22 220801 22480.00 22805.00 22330.00 22441.00 +65.00 20,758 91,064 +1,464  
Dec22 220801 22200.00 22640.00 22200.00 22291.00 +67.00 33 777 +0  
Mar23 220801 22139.00 22139.00 22139.00 22139.00 +35.00        
Total Volume and Open Interest 20,791 91,841 +1,464  
KOSPI 200(KFE)
Sep22 220801 323.00 324.95 321.25 323.90 +0.45 271,481 295,059 +2,079  
Dec22 220801 323.60 325.90 322.30 324.75 unch 353 19,937 +46  
Mar23 220801 322.70 322.70 322.70 322.70 -1.30 9 4,185 +3  
Total Volume and Open Interest 271,844 340,137 +2,128  
GSCI(CME) Weekly Monthly
Aug22 220801 680.75 680.75 664.40 671.30 -22.20 11 1,560 +8  
Sep22 220801 662.30 662.30 656.85 662.30 -21.70        
Oct22 220801 659.80 659.80 659.80 659.80 -26.70        
Total Volume and Open Interest 11 1,560 +8  
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