Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue August 02, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug22 220802 1589.00 1608.00 1565.00 1569.25 -25.00 4,783 2,635 -2,260 Hover/Click
Sep22 220802 1424.00 1438.25 1403.75 1415.75 -16.25 31,109 35,098 +2,517 Hover/Click
Nov22 220802 1396.75 1408.00 1377.25 1386.50 -19.50 121,322 320,749 +386 Hover/Click
Jan23 220802 1405.00 1415.75 1384.25 1393.75 -19.50 22,538 64,863 +208 Hover/Click
Mar23 220802 1402.00 1414.50 1384.00 1394.00 -18.00 18,968 58,898 -474 Hover/Click
May23 220802 1402.75 1413.00 1382.75 1393.50 -16.75 13,844 37,538 -77 Hover/Click
Jul23 220802 1395.00 1408.75 1379.75 1389.75 -16.25 8,219 37,583 +729 Hover/Click
Aug23 220802 1367.25 1381.25 1357.75 1364.50 -15.75 133 721 +42 Hover/Click
Sep23 220802 1321.00 1329.25 1312.25 1316.75 -14.75 65 991 +16 Hover/Click
Nov23 220802 1312.50 1319.75 1294.00 1300.75 -13.25 3,363 15,914 +573 Hover/Click
Jan24 220802 1314.00 1322.00 1297.75 1304.00 -13.25 34 816 +5 Hover/Click
Mar24 220802 1296.50 1296.50 1291.50 1296.50 -12.75 0 189 +0 Hover/Click
May24 220802 1292.75 1292.75 1289.00 1292.75 -12.75 1 948 +0 Hover/Click
Jul24 220802 1290.50 1290.50 1288.50 1290.50 -13.00 0 119 +0 Hover/Click
Total Volume and Open Interest 224,388 577,911 +1,664  
Soybean Meal(CBOT) Weekly Monthly
Aug22 220802 486.50 495.20 486.50 489.20 +2.20 1,708 1,553 -1,034 Hover/Click
Sep22 220802 432.20 440.00 427.90 434.20 +4.50 29,203 71,988 -2,022 Hover/Click
Oct22 220802 403.80 409.90 399.60 406.10 +3.90 21,826 42,760 +1,245 Hover/Click
Dec22 220802 399.60 406.40 395.70 403.10 +3.80 55,121 182,262 +615 Hover/Click
Jan23 220802 398.40 404.70 394.90 401.30 +3.20 12,943 35,979 +2,244 Hover/Click
Mar23 220802 393.70 400.10 390.50 397.10 +3.20 8,488 30,465 +1,174 Hover/Click
May23 220802 390.60 397.10 388.30 394.50 +3.20 2,927 15,079 +157 Hover/Click
Jul23 220802 389.70 395.90 386.50 393.40 +3.50 1,212 10,144 +23 Hover/Click
Aug23 220802 389.20 390.60 383.50 389.10 +3.60 148 1,879 +34 Hover/Click
Sep23 220802 381.00 384.40 376.20 383.10 +3.90 131 1,636 +8 Hover/Click
Total Volume and Open Interest 134,004 398,628 +2,428  
Soybean Oil(CBOT) Weekly Monthly
Aug22 220802 66.75 66.91 64.00 65.20 -1.03 1,138 925 -876 Hover/Click
Sep22 220802 63.90 63.90 61.60 62.33 -1.76 20,669 63,027 -2,660 Hover/Click
Oct22 220802 62.50 62.82 60.84 61.55 -1.86 15,226 36,363 +179 Hover/Click
Dec22 220802 62.95 62.95 60.67 61.39 -1.87 64,962 132,991 -2,174 Hover/Click
Jan23 220802 62.00 62.54 60.55 61.27 -1.89 15,926 37,518 +1,524 Hover/Click
Mar23 220802 62.43 62.43 60.22 60.95 -1.87 11,167 31,434 -229 Hover/Click
May23 220802 61.25 61.67 59.75 60.56 -1.77 7,789 23,820 +573 Hover/Click
Jul23 220802 60.14 61.00 59.12 59.96 -1.72 6,349 21,216 +1,784 Hover/Click
Aug23 220802 60.07 60.07 58.67 59.27 -1.66 657 1,323 +55 Hover/Click
Sep23 220802 58.05 59.35 58.05 58.67 -1.69 390 1,362 +9 Hover/Click
Total Volume and Open Interest 144,918 362,067 -1,870  
Canola(WCE) Weekly Monthly
Nov22 220802 870.0 870.0 825.1 848.4 -44.4 17,179 81,275 -658 Hover/Click
Jan23 220802 849.4 866.2 836.0 858.3 -43.7 5,030 27,648 +266 Hover/Click
Mar23 220802 866.3 873.3 843.9 866.6 -43.4 1,711 11,805 +218 Hover/Click
May23 220802 870.3 878.2 849.4 872.0 -43.1 1,034 7,362 -52 Hover/Click
Jul23 220802 862.3 881.6 854.3 876.0 -42.4 823 4,910 +344 Hover/Click
Total Volume and Open Interest 26,326 137,023 +568  
Corn(CBOT) Weekly Monthly
Sep22 220802 604.00 605.25 589.25 591.25 -15.75 99,164 336,488 -2,958 Hover/Click
Dec22 220802 606.00 607.50 592.50 594.25 -15.50 166,129 621,720 +3,357 Hover/Click
Mar23 220802 612.50 614.00 600.00 601.75 -15.00 31,464 135,199 -2 Hover/Click
May23 220802 615.50 618.00 604.25 606.25 -14.50 16,416 66,203 +1,014 Hover/Click
Jul23 220802 616.50 618.50 605.50 607.75 -13.50 19,526 78,824 +4,425 Hover/Click
Sep23 220802 583.50 589.50 577.75 580.25 -11.00 3,127 19,437 +398 Hover/Click
Dec23 220802 574.25 577.75 567.50 569.75 -8.25 4,355 58,676 +163 Hover/Click
Mar24 220802 582.75 585.25 575.25 577.25 -8.25 59 3,343 +7 Hover/Click
May24 220802 580.75 580.75 579.00 580.75 -8.25 0 951 +0 Hover/Click
Jul24 220802 578.25 579.25 577.50 579.25 -8.75 9 701 +3 Hover/Click
Total Volume and Open Interest 340,330 1,325,691 +6,427  
Wheat(CBOT) Weekly Monthly
Sep22 220802 795.00 795.75 772.75 774.75 -25.50 47,268 129,676 -1,118 Hover/Click
Dec22 220802 814.25 814.50 791.25 794.00 -25.00 29,489 91,548 +1,647 Hover/Click
Mar23 220802 827.50 829.25 808.75 812.75 -24.25 8,561 37,746 +294 Hover/Click
May23 220802 836.50 839.00 818.25 823.25 -23.00 3,829 7,227 +344 Hover/Click
Jul23 220802 832.25 838.00 815.75 821.25 -21.25 4,968 28,111 +1,271 Hover/Click
Sep23 220802 827.75 842.00 818.75 824.00 -20.75 784 4,289 +119 Hover/Click
Total Volume and Open Interest 95,791 309,976 +2,555  
Wheat(KCBT) Weekly Monthly
Sep22 220802 860.00 860.75 838.50 842.25 -24.25 17,369 70,214 +65 Hover/Click
Dec22 220802 861.25 868.50 846.25 850.25 -23.75 14,325 57,348 -262 Hover/Click
Mar23 220802 868.25 874.25 852.25 856.50 -23.00 4,916 24,895 +1,188 Hover/Click
May23 220802 869.00 875.25 854.75 858.75 -22.75 1,099 5,716 +147 Hover/Click
Jul23 220802 853.00 865.50 844.75 850.75 -18.75 1,165 7,328 +269 Hover/Click
Sep23 220802 840.50 861.50 840.50 848.75 -16.25 227 1,936 +2 Hover/Click
Dec23 220802 847.00 863.00 842.50 850.75 -15.75 175 875 +5 Hover/Click
Total Volume and Open Interest 39,276 168,580 +1,414  
Wheat(MGE) Weekly Monthly
Sep22 220802 886.25 896.25 872.25 873.25 -24.25 4,227 24,147 +0 Hover/Click
Dec22 220802 898.75 909.00 885.50 886.75 -23.50 3,669 23,621 +0 Hover/Click
Mar23 220802 908.00 919.75 898.00 899.50 -22.25 692 7,970 +0 Hover/Click
May23 220802 917.00 925.75 907.00 908.50 -21.50 341 2,221 +0 Hover/Click
Jul23 220802 920.00 920.00 913.00 913.00 -19.50 105 769 +0 Hover/Click
Sep23 220802 893.00 893.00 888.00 888.75 -13.75 18 1,123 +0 Hover/Click
Total Volume and Open Interest 9,061 60,106 +0  
Oats(CBOT) Weekly Monthly
Sep22 220802 435.00 439.50 410.75 421.00 -19.50 191 623 -133 Hover/Click
Dec22 220802 432.75 434.75 405.50 416.00 -19.25 355 1,658 +57 Hover/Click
Mar23 220802 426.50 426.50 413.75 413.75 -19.50 0 251 +0 Hover/Click
May23 220802 411.25 411.25 411.25 411.25 -16.50 0 18 +0 Hover/Click
Total Volume and Open Interest 546 2,583 -76  
Rough Rice(CBOT) Weekly Monthly
Sep22 220802 16.67 16.86 16.65 16.77 +0.11 706 7,345 -303 Hover/Click
Nov22 220802 16.95 17.11 16.94 17.04 +0.07 312 784 +211 Hover/Click
Jan23 220802 17.19 17.19 17.19 17.19 +0.09 2 51 +2 Hover/Click
Mar23 220802 17.30 17.30 17.30 17.30 +0.09 0 27 +0 Hover/Click
Total Volume and Open Interest 1,020 8,207 -90  
Live Cattle(CME) Weekly Monthly
Aug22 220802 136.985 136.985 136.400 136.580 -0.205 6,568 25,763 -1,158 Hover/Click
Oct22 220802 142.550 142.630 141.880 142.130 -0.500 17,069 110,903 +283 Hover/Click
Dec22 220802 148.500 148.735 148.050 148.285 -0.215 7,785 55,001 +207 Hover/Click
Feb23 220802 152.830 153.185 152.485 152.785 -0.250 6,112 31,287 +180 Hover/Click
Apr23 220802 155.700 156.150 155.500 155.880 -0.020 3,950 21,298 +1,217 Hover/Click
Jun23 220802 150.580 150.950 150.330 150.735 +0.035 1,248 6,059 +374 Hover/Click
Total Volume and Open Interest 42,875 252,932 +1,146  
Feeder Cattle(CME) Weekly Monthly
Aug22 220802 179.900 180.150 177.900 178.130 -1.520 2,311 6,919 -432 Hover/Click
Sep22 220802 183.185 183.850 181.285 181.450 -1.650 5,515 14,023 +81 Hover/Click
Oct22 220802 185.580 186.285 183.950 184.200 -1.285 3,828 7,034 -66 Hover/Click
Nov22 220802 186.950 187.785 185.750 186.080 -0.870 1,724 5,242 -11 Hover/Click
Jan23 220802 187.050 188.035 186.080 186.450 -0.735 922 3,844 +152 Hover/Click
Mar23 220802 188.400 189.150 187.400 187.935 -0.565 324 1,058 +68 Hover/Click
Apr23 220802 190.300 191.000 189.380 189.600 -0.685 95 534 +2 Hover/Click
Total Volume and Open Interest 14,769 39,181 -196  
Lean Hogs(CME) Weekly Monthly
Aug22 220802 120.680 120.700 119.630 119.850 -0.600 6,943 20,966 -804 Hover/Click
Oct22 220802 97.000 97.080 95.380 96.230 -0.600 13,233 90,075 +857 Hover/Click
Dec22 220802 87.730 87.880 86.700 87.750 +0.020 5,764 53,346 +668 Hover/Click
Feb23 220802 90.750 91.000 90.200 90.950 +0.150 4,305 25,067 +335 Hover/Click
Apr23 220802 93.580 93.800 93.230 93.750 +0.120 2,334 15,767 +358 Hover/Click
May23 220802 96.900 97.230 96.850 97.230 +0.150 72 407 +36  
Jun23 220802 101.780 102.000 101.580 101.980 +0.180 376 7,686 +128 Hover/Click
Jul23 220802 101.380 101.430 101.130 101.430 +0.100 43 1,790 +8 Hover/Click
Total Volume and Open Interest 33,176 216,986 +1,655  
Class III Milk(CME) Weekly Monthly
Jul22 220802 22.52 22.53 22.52 22.53 unch 66 4,265 -35 Hover/Click
Aug22 220802 20.40 20.51 20.26 20.43 -0.03 274 4,459 -26 Hover/Click
Sep22 220802 20.40 20.50 20.14 20.40 -0.10 305 5,287 +32 Hover/Click
Oct22 220802 20.78 20.82 20.63 20.78 -0.14 119 4,022 +24 Hover/Click
Nov22 220802 20.85 21.01 20.85 21.00 -0.11 76 3,406 +30 Hover/Click
Dec22 220802 20.67 20.80 20.67 20.71 -0.17 57 2,988 +20 Hover/Click
Jan23 220802 20.10 20.10 19.97 20.07 -0.08 2 1,776 +1 Hover/Click
Feb23 220802 19.78 19.78 19.74 19.78 -0.03 1 1,310 +0 Hover/Click
Mar23 220802 19.66 19.66 19.60 19.66 unch 2 1,194 +1 Hover/Click
Apr23 220802 19.33 19.34 19.33 19.33 unch 0 863 +0 Hover/Click
May23 220802 19.28 19.28 19.28 19.28 unch 0 845 +0 Hover/Click
Jun23 220802 19.30 19.30 19.30 19.30 unch 0 660 +0 Hover/Click
Jul23 220802 19.18 19.19 19.18 19.18 +0.05 0 444 +0 Hover/Click
Total Volume and Open Interest 902 32,621 +47  
Cocoa(ICE) Weekly Monthly
Sep22 220802 2339 2370 2323 2340 +1 27,827 110,406 -3,810 Hover/Click
Dec22 220802 2386 2419 2376 2390 unch 23,345 92,457 +1,509 Hover/Click
Mar23 220802 2413 2440 2399 2414 unch 8,394 54,794 -276 Hover/Click
May23 220802 2418 2442 2405 2419 +1 3,379 24,509 +252 Hover/Click
Jul23 220802 2425 2450 2414 2428 +2 1,298 8,002 +74 Hover/Click
Sep23 220802 2434 2461 2424 2439 +5 1,295 6,453 +158 Hover/Click
Dec23 220802 2436 2459 2436 2439 +4 1,375 10,318 +706 Hover/Click
Total Volume and Open Interest 67,216 309,129 -1,417  
Coffee "C"(ICE) Weekly Monthly
Sep22 220802 211.70 212.80 205.90 209.90 -3.30 19,367 83,300 -3,006 Hover/Click
Dec22 220802 208.70 209.40 202.75 206.70 -3.30 13,326 63,145 +3,379 Hover/Click
Mar23 220802 204.15 204.75 198.45 202.10 -3.40 6,136 33,325 +1,262 Hover/Click
May23 220802 201.30 201.35 195.60 199.00 -3.60 2,133 9,787 +4 Hover/Click
Jul23 220802 199.20 199.20 194.55 197.25 -3.45 265 3,698 -11 Hover/Click
Sep23 220802 197.60 198.00 192.40 195.75 -3.35 284 4,419 +63 Hover/Click
Total Volume and Open Interest 41,874 205,896 +1,717  
Orange Juice(ICE) Weekly Monthly
Sep22 220802 169.90 172.40 169.90 171.90 +1.80 972 7,282 -47 Hover/Click
Nov22 220802 166.50 168.00 166.00 167.85 +1.20 222 1,980 +166 Hover/Click
Jan23 220802 166.40 167.15 166.40 167.10 +0.70 26 1,055 +13 Hover/Click
Mar23 220802 167.10 167.10 167.10 167.10 +0.60 1 100 +0 Hover/Click
May23 220802 167.75 167.75 167.75 167.75 +0.15 1 50 +0 Hover/Click
Jul23 220802 168.60 168.60 168.60 168.60 +0.15       Hover/Click
Total Volume and Open Interest 1,222 10,467 +132  
Sugar #11(ICE) Weekly Monthly
Oct22 220802 17.67 17.78 17.36 17.69 +0.09 47,423 329,125 +3,060 Hover/Click
Mar23 220802 17.77 17.87 17.48 17.80 +0.08 16,044 192,934 +3,043 Hover/Click
May23 220802 17.18 17.24 16.87 17.18 +0.09 5,413 75,692 +249 Hover/Click
Jul23 220802 16.88 16.88 16.50 16.79 +0.10 2,410 50,646 +192 Hover/Click
Oct23 220802 16.75 16.81 16.50 16.78 +0.11 843 41,310 -67 Hover/Click
Mar24 220802 16.84 17.00 16.78 16.98 +0.09 326 22,810 +32 Hover/Click
May24 220802 16.45 16.62 16.45 16.59 +0.07 156 7,254 +10 Hover/Click
Jul24 220802 16.24 16.41 16.23 16.36 +0.05 122 9,276 +34 Hover/Click
Total Volume and Open Interest 72,878 743,895 +6,671  
London Cocoa(LCE) Weekly Monthly
Sep22 220802 1715 1740 1714 1734 +23 9,303 58,228 -778 Hover/Click
Dec22 220802 1768 1791 1768 1781 +14 12,081 85,816 -141 Hover/Click
Mar23 220802 1766 1783 1763 1776 +12 13,362 59,278 -1,202 Hover/Click
May23 220802 1757 1772 1754 1766 +11 3,355 22,801 +587 Hover/Click
Jul23 220802 1772 1772 1762 1767 +10 1,086 13,199 +192 Hover/Click
Sep23 220802 1770 1774 1767 1770 +9 439 8,670 +204 Hover/Click
Dec23 220802 1767 1771 1765 1766 +9 554 9,927 +165 Hover/Click
Total Volume and Open Interest 40,956 259,879 -922  
London Sugar(LCE) Weekly Monthly
Oct22 220802 521.90 524.20 518.00 522.10 -1.80 4,423 34,947 -497 Hover/Click
Dec22 220802 492.00 500.40 490.60 498.30 +3.50 1,933 15,302 -336 Hover/Click
Mar23 220802 482.50 489.60 480.80 488.40 +3.30 488 11,252 -30 Hover/Click
May23 220802 476.40 481.90 474.70 481.50 +2.30 75 4,563 -22 Hover/Click
Aug23 220802 470.40 474.40 468.50 474.40 +1.60 36 3,463 +4 Hover/Click
Total Volume and Open Interest 6,992 73,868 -882  
Cotton(ICE) Weekly Monthly
Oct22 220802 99.81 102.37 98.00 100.87 +0.58 12 129 -2 Hover/Click
Dec22 220802 94.00 95.87 91.60 94.81 +0.75 11,465 108,131 -289 Hover/Click
Mar23 220802 91.60 93.58 89.24 92.58 +1.11 4,266 35,303 +382 Hover/Click
May23 220802 89.47 92.04 87.93 91.14 +1.10 1,026 15,325 +39 Hover/Click
Jul23 220802 87.62 90.25 86.22 89.28 +1.05 605 9,042 +172 Hover/Click
Oct23 220802 84.09 84.09 84.09 84.09 +1.34       Hover/Click
Total Volume and Open Interest 17,612 185,708 +339  
Lumber(CME) Weekly Monthly
Sep22 220802 541.0 541.0 520.4 521.2 -13.0 307 1,603 +48  
Nov22 220802 553.1 556.8 538.9 540.3 -17.4 104 474 +51  
Jan23 220802 565.0 565.0 565.0 565.0 -13.7 0 63 +0  
Mar23 220802 597.3 597.3 597.3 597.3 -13.7 0 9 +0  
May23 220802 594.9 594.9 594.9 594.9 -13.7        
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 220802 93.75 96.47 92.59 94.42 +0.53 349,374 282,371 -2,436 Hover/Click
Oct22 220802 92.20 95.09 91.11 93.22 +0.83 116,643 160,709 -2,816 Hover/Click
Nov22 220802 91.33 94.01 90.10 92.29 +0.95 73,018 94,211 +4,592 Hover/Click
Dec22 220802 90.19 92.87 89.05 91.33 +1.04 98,748 205,627 +2,399 Hover/Click
Jan23 220802 89.11 91.67 88.08 90.36 +1.11 26,218 56,913 +2,542 Hover/Click
Feb23 220802 88.11 90.57 87.47 89.42 +1.17 13,492 54,123 +823 Hover/Click
Mar23 220802 87.20 89.67 86.54 88.55 +1.20 17,942 50,595 +86 Hover/Click
Apr23 220802 86.28 88.52 85.97 87.74 +1.23 7,106 37,066 +692 Hover/Click
May23 220802 85.77 87.81 85.42 86.98 +1.25 6,772 36,130 -326 Hover/Click
Jun23 220802 84.95 87.21 83.95 86.24 +1.25 46,418 145,764 -1,232 Hover/Click
Jul23 220802 84.23 86.14 83.71 85.56 +1.25 2,800 28,416 -91 Hover/Click
Aug23 220802 84.25 85.16 84.25 84.91 +1.24 1,511 23,541 +226 Hover/Click
Sep23 220802 84.31 84.91 82.29 84.31 +1.25 7,087 27,257 -1,148 Hover/Click
Oct23 220802 83.73 84.05 82.00 83.73 +1.26 2,135 23,438 -819 Hover/Click
Nov23 220802 83.18 83.46 81.49 83.18 +1.26 911 19,284 +167 Hover/Click
Dec23 220802 81.25 83.49 80.43 82.65 +1.27 35,727 126,773 +2,337 Hover/Click
Total Volume and Open Interest 819,434 1,609,615 +6,294  
e-miNY Crude Oil(NYM)
Sep22 220802 94.000 96.425 92.600 94.425 +0.525 26,573 2,788 +180  
Oct22 220802 92.200 95.025 91.125 93.225 +0.825 369 1,635 +96  
Nov22 220802 91.500 93.825 90.275 92.300 +0.950 135 250 +86  
Dec22 220802 90.000 92.825 89.075 91.325 +1.025 53 336 +10  
Jan23 220802 90.350 91.300 90.350 90.350 +1.100 0 89 +0  
Feb23 220802 89.425 90.175 87.775 89.425 +1.175 0 6 +0  
Mar23 220802 88.550 89.200 86.650 88.550 +1.200 1 17 +0  
Apr23 220802 87.750 88.375 85.875 87.750 +1.250 0 2 +0  
May23 220802 86.975 87.575 85.175 86.975 +1.250 0 2 +0  
Jun23 220802 86.675 86.825 84.425 86.250 +1.250 0 14 +0  
Total Volume and Open Interest 27,136 5,202 +369  
NY Harbor ULSD(NYM) Weekly Monthly
Sep22 220802 343.65 345.33 333.00 338.04 -5.96 41,356 78,183 +441 Hover/Click
Oct22 220802 338.56 340.31 328.67 333.95 -5.14 26,464 36,003 +1,712 Hover/Click
Nov22 220802 334.00 335.84 324.96 330.30 -4.46 16,234 23,172 +1,057 Hover/Click
Dec22 220802 330.05 331.89 321.69 327.05 -3.84 13,886 36,207 +1,546 Hover/Click
Jan23 220802 325.50 328.58 318.93 324.41 -3.21 6,599 14,353 -135 Hover/Click
Feb23 220802 322.50 325.02 315.36 321.03 -2.54 3,098 8,924 +173 Hover/Click
Mar23 220802 317.00 319.87 310.44 316.16 -2.04 4,339 14,794 +382 Hover/Click
Apr23 220802 311.00 313.90 308.53 310.86 -1.39 2,236 20,687 +474 Hover/Click
May23 220802 301.80 309.32 301.80 306.75 -0.79 996 4,660 +14 Hover/Click
Jun23 220802 297.83 306.08 297.20 302.98 -0.42 1,114 11,561 +5 Hover/Click
Jul23 220802 296.50 303.25 296.50 300.91 -0.24 282 2,444 +40 Hover/Click
Aug23 220802 301.00 301.00 298.15 298.84 -0.07 146 1,491 +23 Hover/Click
Sep23 220802 296.17 297.01 293.55 296.27 +0.08 105 1,558 -5 Hover/Click
Oct23 220802 293.44 294.06 291.23 293.46 +0.22 65 852 +0 Hover/Click
Total Volume and Open Interest 117,517 270,697 +4,082  
RBOB Gasoline(NYM) Weekly Monthly
Sep22 220802 299.77 311.15 294.03 305.67 +5.86 58,105 99,990 +1,548 Hover/Click
Oct22 220802 273.36 283.86 269.98 278.26 +3.96 37,987 41,171 -1,775 Hover/Click
Nov22 220802 263.11 272.45 259.77 266.69 +3.01 17,919 31,243 +468 Hover/Click
Dec22 220802 255.35 263.88 252.40 258.27 +2.10 13,013 38,571 +497 Hover/Click
Jan23 220802 248.76 258.24 248.24 253.56 +1.63 4,091 13,415 +110 Hover/Click
Feb23 220802 250.20 257.00 247.63 252.23 +1.22 2,501 7,053 +276 Hover/Click
Mar23 220802 248.89 257.64 248.89 252.53 +1.31 2,241 8,190 +293 Hover/Click
Apr23 220802 269.00 274.30 269.00 269.93 +1.28 757 4,658 +193 Hover/Click
May23 220802 269.49 272.95 268.70 268.74 +1.44 515 1,833 +43 Hover/Click
Jun23 220802 262.45 271.40 261.86 266.67 +1.51 616 5,065 -51 Hover/Click
Total Volume and Open Interest 138,748 257,896 -2,644  
e-miNY RBOB Gasoline(NYM)
Sep22 220802 305.67 305.67 305.67 305.67 +5.86 0 1 +0  
Oct22 220802 278.26 278.26 278.26 278.26 +3.96        
Nov22 220802 266.69 266.69 266.69 266.69 +3.01        
Dec22 220802 258.27 258.27 258.27 258.27 +2.10        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Sep22 220802 8.228 8.233 7.625 7.706 -0.577 77,774 164,285 +509 Hover/Click
Oct22 220802 8.180 8.196 7.618 7.698 -0.562 25,598 94,875 -565 Hover/Click
Nov22 220802 8.209 8.251 7.697 7.775 -0.555 17,336 84,811 +2,288 Hover/Click
Dec22 220802 8.356 8.356 7.804 7.887 -0.542 11,110 53,564 -15 Hover/Click
Jan23 220802 8.420 8.420 7.871 7.950 -0.546 17,434 73,808 +1,174 Hover/Click
Feb23 220802 7.859 7.865 7.467 7.537 -0.505 8,161 34,723 -98 Hover/Click
Mar23 220802 6.599 6.600 6.272 6.305 -0.393 10,145 51,046 +568 Hover/Click
Apr23 220802 5.020 5.020 4.756 4.794 -0.188 11,247 67,823 +437 Hover/Click
May23 220802 4.845 4.846 4.605 4.629 -0.180 6,326 65,821 +264 Hover/Click
Jun23 220802 4.847 4.847 4.656 4.676 -0.181 3,848 23,513 -114 Hover/Click
Jul23 220802 4.872 4.873 4.710 4.727 -0.182 3,404 19,483 -497 Hover/Click
Aug23 220802 4.828 4.842 4.721 4.741 -0.179 1,722 19,428 +36 Hover/Click
Sep23 220802 4.870 4.870 4.706 4.729 -0.175 1,970 17,166 -27 Hover/Click
Oct23 220802 4.914 4.914 4.760 4.783 -0.173 4,251 46,057 +295 Hover/Click
Nov23 220802 4.959 5.045 4.932 4.952 -0.161 762 12,741 -12 Hover/Click
Dec23 220802 5.250 5.267 5.156 5.176 -0.156 744 11,430 +23 Hover/Click
Total Volume and Open Interest 203,838 983,986 +4,289  
Brent Crude Oil(ICE) Weekly Monthly
Oct22 220802 99.87 102.41 98.49 100.54 +0.51 278,879 399,918 +5,702 Hover/Click
Nov22 220802 97.79 100.40 96.52 98.64 +0.69 154,671 225,064 -1,973 Hover/Click
Dec22 220802 96.31 98.90 95.07 97.28 +0.81 136,669 237,144 -2,922 Hover/Click
Jan23 220802 95.01 97.51 93.82 96.06 +0.92 37,769 109,490 +1,379 Hover/Click
Feb23 220802 93.89 96.43 92.76 95.08 +1.02 20,422 69,822 +1,698 Hover/Click
Mar23 220802 92.73 95.54 91.95 94.27 +1.10 23,079 64,317 -246 Hover/Click
Apr23 220802 91.89 94.69 91.16 93.51 +1.14 7,980 35,460 -699 Hover/Click
May23 220802 91.18 93.93 90.51 92.80 +1.16 7,422 50,174 +18 Hover/Click
Jun23 220802 90.94 93.19 89.79 92.09 +1.17 30,123 132,584 +1,896 Hover/Click
Jul23 220802 91.34 91.46 91.34 91.46 +1.18 2,758 35,394 +119 Hover/Click
Aug23 220802 90.84 90.84 90.84 90.84 +1.19 1,851 23,631 +727 Hover/Click
Sep23 220802 90.28 90.28 90.28 90.28 +1.20 3,258 31,951 +473 Hover/Click
Oct23 220802 88.65 89.75 88.65 89.75 +1.21 752 17,089 +45 Hover/Click
Nov23 220802 89.19 89.19 89.19 89.19 +1.22 595 15,315 +84 Hover/Click
Total Volume and Open Interest 740,424 1,798,783 -43,909  
Gas Oil(ICE) Weekly Monthly
Aug22 220802 1031.25 1038.50 994.75 1014.50 -14.00 15,273 53,241 -1,220 Hover/Click
Sep22 220802 1016.75 1023.50 982.50 999.00 -14.50 40,092 124,627 +928 Hover/Click
Oct22 220802 1005.25 1011.50 973.25 989.00 -11.50 27,846 60,842 +785 Hover/Click
Nov22 220802 988.25 995.00 959.50 974.25 -9.25 15,313 39,033 +1,320 Hover/Click
Dec22 220802 964.75 973.50 941.00 956.25 -4.50 24,563 54,739 +2,199 Hover/Click
Jan23 220802 954.50 964.00 934.50 950.25 -0.75 8,815 29,342 -618 Hover/Click
Feb23 220802 945.00 948.00 922.75 939.50 +3.75 4,508 16,823 +648 Hover/Click
Mar23 220802 922.50 938.50 911.25 929.25 +9.50 3,512 19,847 -307 Hover/Click
Apr23 220802 908.75 927.50 899.75 918.75 +14.00 2,191 11,594 +309 Hover/Click
May23 220802 897.50 917.75 889.25 909.25 +16.00 914 7,432 -234 Hover/Click
Total Volume and Open Interest 152,000 487,483 +4,543  
Ethanol(CBOT)
Aug22 220802 2.160 2.160 2.160 2.160 unch        
Sep22 220802 2.161 2.161 2.161 2.161 unch        
Oct22 220802 2.161 2.161 2.161 2.161 unch        
Nov22 220802 2.161 2.161 2.161 2.161 unch        
Dec22 220802 2.161 2.161 2.161 2.161 unch        
Jan23 220802 2.161 2.161 2.161 2.161 unch        
Feb23 220802 2.161 2.161 2.161 2.161 unch        
Mar23 220802 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Sep22 220802 93.79 96.49 92.67 94.42 +0.53 29,076 66,503 -1,114 Hover/Click
Oct22 220802 92.33 95.11 91.19 93.22 +0.83 50,508 61,264 +131 Hover/Click
Nov22 220802 90.74 93.84 90.19 92.29 +0.95 43,434 22,026 -1,935 Hover/Click
Dec22 220802 89.67 92.71 89.16 91.33 +1.04 41,732 116,474 -1,876 Hover/Click
Jan23 220802 88.65 91.28 88.65 90.36 +1.11 12,832 12,388 +807 Hover/Click
Feb23 220802 87.65 90.28 87.50 89.42 +1.17 5,765 4,451 +72 Hover/Click
Mar23 220802 88.03 89.35 87.88 88.55 +1.20 4,748 12,920 -310 Hover/Click
Apr23 220802 87.07 87.74 87.07 87.74 +1.23 911 4,978 +135 Hover/Click
May23 220802 87.55 87.55 86.98 86.98 +1.25 816 4,395 +90 Hover/Click
Jun23 220802 85.86 86.80 85.80 86.24 +1.25 8,218 35,482 +106 Hover/Click
Jul23 220802 85.56 85.56 85.56 85.56 +1.25 369 3,802 +49 Hover/Click
Aug23 220802 84.91 84.91 84.91 84.91 +1.24 289 2,898 +0 Hover/Click
Sep23 220802 84.31 84.31 84.31 84.31 +1.25 941 6,453 +342 Hover/Click
Oct23 220802 83.73 83.73 83.73 83.73 +1.26 79 2,437 -14 Hover/Click
Nov23 220802 83.18 83.18 83.18 83.18 +1.26 146 5,288 +0 Hover/Click
Dec23 220802 82.28 83.12 82.05 82.65 +1.27 6,057 43,878 -505 Hover/Click
Total Volume and Open Interest 211,669 449,247 -2,420  
US Dollar Index(ICE) Weekly Monthly
Sep22 220802 105.250 106.200 104.920 106.105 +0.770 41,380 57,794 -1,283 Hover/Click
Dec22 220802 104.965 105.845 104.660 105.765 +0.750 129 764 +13 Hover/Click
Mar23 220802 105.150 105.365 105.150 105.365 +0.720 3 17 +0 Hover/Click
Total Volume and Open Interest 41,513 58,576 -1,269  
Australian Dollar(CME) Weekly Monthly
Sep22 220802 70.33 70.37 69.17 69.29 -0.97 124,798 164,987 +4,946 Hover/Click
Dec22 220802 69.69 70.43 69.26 69.38 -0.95 53 1,025 +6 Hover/Click
Mar23 220802 69.86 70.42 69.35 69.43 -0.91 0 34 +0 Hover/Click
Total Volume and Open Interest 124,988 166,254 +4,893  
British Pound(CME) Weekly Monthly
Sep22 220802 122.65 122.91 121.70 121.80 -0.86 148,712 220,872 +3,450 Hover/Click
Dec22 220802 122.90 123.17 122.00 122.08 -0.87 115 4,825 +14 Hover/Click
Mar23 220802 122.38 123.44 122.36 122.38 -0.86 0 414 +0 Hover/Click
Total Volume and Open Interest 148,918 227,256 +3,460  
Canadian Dollar(CME) Weekly Monthly
Sep22 220802 77.87 77.90 77.58 77.76 -0.07 88,282 134,989 +855 Hover/Click
Dec22 220802 77.86 77.89 77.58 77.76 -0.07 831 10,022 +16 Hover/Click
Mar23 220802 77.86 77.90 77.63 77.78 -0.06 31 825 +6 Hover/Click
Jun23 220802 77.80 77.93 77.67 77.80 -0.05 4 104 +2 Hover/Click
Total Volume and Open Interest 89,163 146,218 +876  
Japanese Yen(CME) Weekly Monthly
Sep22 220802 76.23 76.96 75.34 75.46 -0.68 266,747 226,674 -5,864 Hover/Click
Dec22 220802 77.00 77.62 76.03 76.14 -0.67 129 2,191 +33 Hover/Click
Mar23 220802 78.14 78.39 76.89 76.93 -0.64 8 1,025 +0 Hover/Click
Total Volume and Open Interest 268,383 231,375 -5,731  
Swiss Franc(CME) Weekly Monthly
Sep22 220802 105.63 106.07 104.80 104.86 -0.73 35,667 44,595 +10 Hover/Click
Dec22 220802 106.70 106.78 105.63 105.67 -0.75 8 272 +0 Hover/Click
Mar23 220802 106.47 106.47 106.47 106.47 -0.74 0 143 +0 Hover/Click
Total Volume and Open Interest 35,675 45,010 +10  
EuroFX(CME) Weekly Monthly
Sep22 220802 102.91 103.28 101.96 102.06 -0.82 267,051 661,393 -3,688 Hover/Click
Dec22 220802 103.63 103.96 102.67 102.76 -0.82 679 9,222 -234 Hover/Click
Mar23 220802 104.11 104.68 103.45 103.49 -0.82 14 1,036 +1 Hover/Click
Total Volume and Open Interest 269,195 679,641 -4,722  
Mexican Peso(CME) Weekly Monthly
Sep22 220802 485.75 486.25 475.75 477.50 -9.25 63,399 198,256 +3,545 Hover/Click
Dec22 220802 469.63 469.63 469.63 469.63 -8.88 0 507 +0 Hover/Click
Total Volume and Open Interest 63,399 198,773 +3,545  
Brazilian Real(CME) Weekly Monthly
Sep22 220802 190.65 191.95 187.65 188.00 -3.25 12,004 19,313 +456 Hover/Click
Oct22 220802 189.20 190.35 186.15 186.55 -3.25 13 639 +10  
Nov22 220802 185.25 185.25 185.25 185.25 -3.05 0 100 +0  
Dec22 220802 183.95 183.95 183.95 183.95 -2.95       Hover/Click
Total Volume and Open Interest 12,017 20,052 -26,883  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220802 144~290 145~310 142~090 142~310 -1~230 408,529 1,183,090 -6,665 Hover/Click
Dec22 220802 144~110 145~140 141~250 142~150 -1~230 396 928 +304 Hover/Click
Mar23 220802 142~150 142~150 142~150 142~150 -1~230       Hover/Click
Total Volume and Open Interest 408,925 1,184,018 -6,361  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220802 121~195 122~020 119~315 120~040 -1~075 1,992,752 3,528,638 -16,418 Hover/Click
Dec22 220802 121~185 122~025 120~010 120~050 -1~075 3,313 10,576 +1,126 Hover/Click
Mar23 220802 120~050 120~050 120~050 120~050 -1~075 15 10 +10 Hover/Click
Total Volume and Open Interest 1,996,080 3,539,224 -15,282  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220802 113~304 114~076 112~262 112~280 -0~300 1,333,380 3,939,686 +15,415 Hover/Click
Dec22 220802 114~074 114~104 112~286 112~300 -0~306 162 2,788 +66 Hover/Click
Mar23 220802 112~300 112~300 112~300 112~300 -0~306 0 1 +0 Hover/Click
Total Volume and Open Interest 1,333,542 3,942,475 +15,481  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220802 105~087 105~123 104~282 104~285 -0~097 570,517 1,992,027 -114 Hover/Click
Dec22 220802 104~312 105~111 104~292 104~292 -0~097 10 264 +6 Hover/Click
Mar23 220802 104~292 104~292 104~292 104~292 -0~097 1 1 +1 Hover/Click
Total Volume and Open Interest 570,528 1,992,292 -107  
Eurodollars(CME) Weekly Monthly
Sep22 220802 96.710 96.720 96.630 96.640 -0.050 117,491 991,439 -10,614  
Dec22 220802 96.375 96.410 96.220 96.230 -0.125 151,318 1,640,423 +5,494  
Mar23 220802 96.545 96.605 96.325 96.335 -0.180 124,004 1,091,660 +9,971  
Jun23 220802 96.750 96.820 96.495 96.505 -0.210 140,462 803,229 +729  
Sep23 220802 96.955 97.035 96.700 96.710 -0.215 75,678 808,055 -2,257  
Dec23 220802 97.100 97.180 96.840 96.850 -0.225 127,435 966,049 -1,687  
Mar24 220802 97.250 97.330 96.985 96.995 -0.240 49,906 456,122 +61  
Jun24 220802 97.385 97.470 97.120 97.130 -0.250 34,620 418,342 +1,502  
Sep24 220802 97.485 97.570 97.210 97.225 -0.255 36,311 412,089 +687  
Dec24 220802 97.555 97.635 97.280 97.290 -0.255 48,110 669,395 +667  
Mar25 220802 97.620 97.690 97.345 97.355 -0.250 24,604 245,073 -125  
Jun25 220802 97.645 97.720 97.380 97.395 -0.240 29,462 147,331 +842  
Sep25 220802 97.650 97.720 97.395 97.405 -0.225 20,561 126,610 -129  
Dec25 220802 97.640 97.710 97.395 97.405 -0.210 31,770 134,033 +3,030  
Mar26 220802 97.630 97.695 97.385 97.405 -0.190 17,099 67,735 +740  
Jun26 220802 97.600 97.670 97.370 97.395 -0.175 18,923 72,074 +387  
Sep26 220802 97.565 97.640 97.350 97.375 -0.160 15,356 97,641 +242  
Dec26 220802 97.525 97.585 97.305 97.335 -0.145 23,299 75,136 +2,637  
Total Volume and Open Interest 1,148,017 9,490,993 +22,319  
Ultra T-Bond(CBOT)
Sep22 220802 160~07 162~02 156~20 158~05 -1~25 250,285 1,308,796 -6,626  
Dec22 220802 159~08 161~19 156~18 157~29 -1~25 5 7 -1  
Mar23 220802 157~29 157~29 157~29 157~29 -1~25        
Total Volume and Open Interest 250,290 1,308,803 -6,627  
Ultra 10-Yr T-Note(CBOT)
Sep22 220802 131~310 132~210 129~255 130~050 -1~160 386,139 1,166,778 -2,561  
Dec22 220802 131~310 131~315 129~125 129~165 -1~160 1 2 +0  
Mar23 220802 129~165 129~165 129~165 129~165 -1~160        
Total Volume and Open Interest 386,140 1,166,780 -2,561  
30 Day Federal Funds(CBOT)
Aug22 220802 97.670 97.670 97.665 97.668 unch 14,847 364,255 -5,863  
Sep22 220802 97.495 97.505 97.480 97.485 -0.005 13,645 135,605 +2,400  
Oct22 220802 97.105 97.125 97.060 97.065 -0.030 54,493 258,845 +1,185  
Nov22 220802 96.870 96.875 96.765 96.775 -0.065 28,953 225,694 +1,270  
Dec22 220802 96.780 96.800 96.665 96.675 -0.085 8,150 77,287 -361  
Jan23 220802 96.730 96.755 96.600 96.610 -0.100 37,777 208,725 +1,337  
Total Volume and Open Interest 203,853 1,534,692 -368,559  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep22 220802 150.47 150.78 150.46 150.74 +0.30 3,454 14,202 +400 Hover/Click
Dec22 220802 150.74 150.74 150.74 150.74 +0.30       Hover/Click
Mar23 220802 149.20 149.20 149.20 149.20 unch       Hover/Click
Total Volume and Open Interest 3,454 14,202 +400  
Euro-Buxl(EUREX)
Sep22 220802 187.82 190.64 185.80 188.12 +0.84 91,042 237,907 +12,043  
Dec22 220802 185.12 185.12 185.12 185.12 +0.84 0 2 -2  
Mar23 220802 182.50 182.50 182.50 182.50 +0.84 0 1 +0  
Total Volume and Open Interest 91,042 237,910 +12,041  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220802 158.57 159.70 157.10 158.10 -0.32 811,718 1,489,342 +30,733 Hover/Click
Dec22 220802 156.40 156.87 155.23 155.51 -0.35 537 1,411 +453 Hover/Click
Mar23 220802 155.15 155.15 155.15 155.15 -0.32       Hover/Click
Total Volume and Open Interest 812,255 1,490,753 +31,186  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220802 128.25 128.76 127.57 127.99 -0.17 557,866 1,661,186 -68,000 Hover/Click
Dec22 220802 127.67 127.67 127.67 127.67 -0.17 0 2 +0 Hover/Click
Mar23 220802 125.68 125.68 125.68 125.68 -0.17       Hover/Click
Total Volume and Open Interest 557,866 1,661,188 -68,000  
Euro-Schatz(EUREX)
Sep22 220802 110.22 110.38 109.97 110.13 -0.07 553,491 2,483,554 -66,716  
Dec22 220802 109.71 109.71 109.71 109.71 -0.07 20 31 +20  
Mar23 220802 109.68 109.68 109.68 109.68 -0.07        
Total Volume and Open Interest 553,511 2,483,585 -66,696  
3-Mth Euribor(EUREX)
Sep22 220802 99.323 99.323 99.323 99.323 -0.010 0 1,186 +0  
Dec22 220802 98.960 98.960 98.887 98.887 -0.030 0 193 +0  
Mar23 220802 98.768 98.768 98.768 98.768 -0.040 0 201 -6  
Total Volume and Open Interest 0 3,216 -6  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220802 119~11 119~27 118~06 118~16 -0~12 364,226 588,468 +8,622 Hover/Click
Dec22 220802 117~19 117~19 117~19 117~19 -0~12 1 68 +0 Hover/Click
Total Volume and Open Interest 364,227 588,536 +8,622  
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 220802 99.325 99.370 99.275 99.320 -0.010 108,808 522,014 -3,735  
Dec22 220802 98.910 99.000 98.830 98.895 -0.025 157,424 775,612 -11,837  
Mar23 220802 98.800 98.900 98.700 98.770 -0.040 110,487 619,784 -14,895  
Total Volume and Open Interest 923,539 4,723,850 -36,113  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220802 97.34 97.41 97.25 97.40 +0.07 27,632 195,300 -8,105  
Dec22 220802 96.63 96.75 96.56 96.72 +0.10 16,009 214,644 -6,821  
Mar23 220802 96.53 96.67 96.50 96.63 +0.10 16,969 128,644 -3,216  
Jun23 220802 96.60 96.75 96.57 96.71 +0.10 12,798 108,212 -3,102  
Sep23 220802 96.72 96.86 96.70 96.83 +0.10 12,315 119,710 -1,833  
Dec23 220802 96.87 96.97 96.82 96.95 +0.10 7,810 76,157 +626  
Mar24 220802 96.93 97.04 96.90 97.02 +0.09 6,685 60,601 +498  
Jun24 220802 96.97 97.07 96.94 97.05 +0.09 4,563 47,168 +2,007  
Sep24 220802 97.06 97.06 97.06 97.06 +0.07 10 501 -1  
Dec24 220802 97.05 97.05 97.05 97.05 +0.07 1 128 +0  
Total Volume and Open Interest 104,794 951,302 -19,949  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220802 96.90 97.03 96.86 97.00 +0.12 184,739 1,009,342 -1,717  
Dec22 220802 97.00 97.00 97.00 97.00 +0.12        
Total Volume and Open Interest 184,739 1,009,342 -1,717  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220802 97.18 97.29 97.14 97.26 +0.10 227,482 876,469 +3,721  
Dec22 220802 97.26 97.26 97.26 97.26 +0.10        
Total Volume and Open Interest 227,482 876,469 +3,721  
Gold(CMX) Weekly Monthly
Aug22 220802 1772.1 1786.6 1758.7 1771.1 +2.1 3,485 14,456 -17,446 Hover/Click
Oct22 220802 1779.3 1794.8 1766.2 1779.7 +2.1 7,956 38,994 +1,094 Hover/Click
Dec22 220802 1789.2 1805.0 1776.0 1789.7 +2.0 140,666 388,333 -2,940 Hover/Click
Feb23 220802 1802.0 1816.9 1789.1 1801.8 +2.2 971 9,669 +138 Hover/Click
Apr23 220802 1816.8 1827.8 1803.2 1813.5 +2.8 281 6,433 +33 Hover/Click
Jun23 220802 1829.7 1833.5 1823.6 1824.6 +3.0 1,103 3,316 +166 Hover/Click
Aug23 220802 1840.7 1840.7 1835.2 1836.0 +4.0 17 813 -1 Hover/Click
Oct23 220802 1845.4 1845.4 1845.4 1845.4 +4.0 3 44 -2 Hover/Click
Dec23 220802 1863.0 1863.0 1854.4 1854.4 +4.0 208 741 +200 Hover/Click
Feb24 220802 1863.9 1863.9 1863.9 1863.9 +4.0       Hover/Click
Apr24 220802 1872.9 1872.9 1872.9 1872.9 +4.0       Hover/Click
Jun24 220802 1881.8 1881.8 1881.8 1881.8 +4.0 0 5 +0 Hover/Click
Total Volume and Open Interest 155,548 466,838 -18,830  
Silver(CMX) Weekly Monthly
Sep22 220802 2034.0 2049.5 1991.5 2013.9 -22.3 64,588 105,158 -4,405 Hover/Click
Dec22 220802 2046.0 2064.0 2007.5 2029.2 -22.0 3,698 29,377 +180 Hover/Click
Mar23 220802 2070.5 2079.0 2032.5 2046.6 -20.7 707 3,405 +228 Hover/Click
May23 220802 2065.0 2085.0 2047.5 2060.6 -20.7 58 259 +13 Hover/Click
Jul23 220802 2073.3 2073.3 2073.3 2073.3 -20.7 0 150 +0 Hover/Click
Sep23 220802 2085.5 2085.5 2085.5 2085.5 -20.7 0 35 +0 Hover/Click
Dec23 220802 2103.5 2103.5 2103.5 2103.5 -20.7 5 191 +1 Hover/Click
Total Volume and Open Interest 69,100 138,933 -4,665  
Platinum(NYMEX) Weekly Monthly
Oct22 220802 902.8 915.0 890.4 905.0 +3.4 15,182 66,998 -1,548 Hover/Click
Jan23 220802 905.9 915.3 892.5 906.4 +2.9 283 3,606 +143 Hover/Click
Apr23 220802 909.8 909.8 909.8 909.8 +3.3 2 214 +0 Hover/Click
Jul23 220802 916.9 916.9 916.9 916.9 +3.4 0 37 +0 Hover/Click
Total Volume and Open Interest 15,470 70,945 -1,448  
Palladium(NYMEX) Weekly Monthly
Sep22 220802 2201.00 2220.50 2044.50 2090.20 -109.20 1,439 5,489 -199 Hover/Click
Dec22 220802 2229.00 2229.50 2065.00 2107.00 -106.60 181 1,657 +91 Hover/Click
Mar23 220802 2106.80 2106.80 2106.80 2106.80 -106.60 4 9 +0 Hover/Click
Total Volume and Open Interest 1,624 7,156 -108  
Copper(CMX) Weekly Monthly
Sep22 220802 353.50 355.95 344.85 351.85 -2.40 72,842 110,320 -3,680 Hover/Click
Dec22 220802 354.15 356.40 345.75 352.65 -2.45 16,565 48,818 +1,223 Hover/Click
Mar23 220802 354.75 356.20 347.30 353.35 -2.55 3,050 15,354 +210 Hover/Click
May23 220802 355.75 356.40 348.00 353.60 -2.70 450 2,603 +180 Hover/Click
Jul23 220802 355.85 356.25 350.95 353.85 -2.70 81 366 +4 Hover/Click
Total Volume and Open Interest 94,281 185,926 -2,141  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220802 32766 32781 32350 32365 -402 162,738 73,666 -318 Hover/Click
Dec22 220802 32737 32785 32450 32453 -396 60 454 +8 Hover/Click
Mar23 220802 32600 32600 32600 32600 -421 0 1 +0 Hover/Click
Jun23 220802 32682 32682 32682 32682 -423       Hover/Click
Total Volume and Open Interest 162,798 74,121 -310  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220802 4119.75 4143.00 4080.50 4093.75 -26.75 1,919,598 2,300,477 +7,230 Hover/Click
Dec22 220802 4137.50 4159.50 4097.75 4111.00 -26.50 1,947 32,360 -30 Hover/Click
Mar23 220802 4139.75 4184.75 4123.50 4136.50 -25.75 370 3,012 +30 Hover/Click
Jun23 220802 4167.25 4188.00 4160.00 4160.00 -24.50 47 1,103 +13 Hover/Click
Total Volume and Open Interest 1,921,962 2,339,217 +7,243  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220802 12974.25 13097.00 12814.75 12924.50 -38.00 592,416 257,012 -2,134 Hover/Click
Dec22 220802 13031.00 13171.25 12890.00 12998.00 -38.25 940 3,597 +287 Hover/Click
Mar23 220802 13045.00 13208.25 12980.00 13102.00 -38.50 3 52 -2 Hover/Click
Total Volume and Open Interest 593,359 260,662 -1,849  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220802 2511.90 2516.20 2480.70 2488.60 -25.30 15,698 53,587 +674 Hover/Click
Dec22 220802 2494.70 2494.70 2494.70 2494.70 -25.00 0 1 +0 Hover/Click
Mar23 220802 2499.60 2499.60 2499.60 2499.60 -25.00       Hover/Click
Total Volume and Open Interest 15,698 53,588 +674  
Volatility Index(CBOE)
Aug22 220802 24.20 25.20 23.65 24.61 +0.40 66,572 132,201 -1,251  
Sep22 220802 26.05 26.73 25.60 26.30 +0.25 45,527 89,959 +9,207  
Oct22 220802 26.95 27.52 26.60 27.25 +0.26 14,858 28,553 +1,539  
Nov22 220802 27.22 27.72 26.95 27.55 +0.34 7,615 22,789 +189  
Total Volume and Open Interest 143,987 317,149 +10,618  
S & P 600(CME)
Sep22 220802 1234.00 1234.00 1234.00 1234.00 -10.50        
Dec22 220802 1237.10 1237.10 1237.10 1237.10 -10.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220802 1883.40 1903.50 1867.50 1883.00 -2.40 165,539 560,706 +1,882 Hover/Click
Dec22 220802 1876.00 1908.30 1874.50 1889.00 -3.10 139 3,991 +6 Hover/Click
Mar23 220802 1901.70 1901.70 1901.70 1901.70 -0.90 0 3 +0 Hover/Click
Total Volume and Open Interest 165,678 564,700 +1,888  
Nikkei 225(CME)
Sep22 220802 27885 27930 27530 27765 -140 4,129 13,622 -221  
Dec22 220802 27455 27735 27395 27600 -145 0 5 +0  
Total Volume and Open Interest 4,129 13,627 -221  
Nikkei 225(SGX) Weekly Monthly
Sep22 220802 27980 28060 27510 27695 -290 47,768 127,366 +6,339  
Dec22 220802 27780 27780 27470 27470 -295 1 13,185 +2  
Mar23 220802 27410 27410 27410 27410 -295 0 346 +0  
Total Volume and Open Interest 47,769 157,578 +6,341  
Nikkei 225 Mini(JPX)
Sep22 220802 27845 27860 27510 27670 -330 511,240 406,071 +4,208  
Dec22 220802 27765 27830 27275 27420 -330 18,888 19,788 +744  
Mar23 220802 27700 27750 27200 27370 -320 216 1,832 +64  
Total Volume and Open Interest 548,923 505,793 +24,476  
Nikkei 225(JPX)
Sep22 220802 27850 27860 27510 27670 -330 36,015 216,848 +1,596  
Dec22 220802 27610 27620 27280 27420 -330 174 35,703 +1,111  
Mar23 220802 27500 27500 27250 27370 -320 3 6,236 -2  
Total Volume and Open Interest 36,194 307,470 +4,179  
Nikkei 225(CME) Yen
Sep22 220802 27875 27910 27515 27745 -140 25,933 60,814 +1,016  
Dec22 220802 27390 27665 27315 27510 -140 5 28 +0  
Mar23 220802 27445 27445 27445 27445 -150        
Total Volume and Open Interest 25,938 60,842 +1,016  
Nikkei 225(CME) e-Mini Yen
Sep22 220802 27750 27750 27750 27750 -140        
Dec22 220802 27510 27510 27510 27510 -140        
Mar23 220802 27450 27450 27450 27450 -150        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug22 220802 6415.0 6434.0 6379.0 6409.0 -27.0 61,880 240,125 +5,445  
Sep22 220802 6412.0 6430.5 6392.5 6409.0 -27.0 161 10,001 +1  
Oct22 220802 6402.0 6402.0 6402.0 6402.0 -27.0 0 6 +0  
Dec22 220802 6394.5 6394.5 6394.5 6394.5 -27.5 0 14,528 +0  
Mar23 220802 6396.0 6396.0 6396.0 6396.0 -27.0        
Jun23 220802 6276.0 6276.0 6276.0 6276.0 -24.0        
Total Volume and Open Interest 62,041 264,663 +5,446  
Hang Seng Index(HKFE) Weekly Monthly
Aug22 220802 20137 20171 19470 19597 -538 134,126 119,221 +8,706  
Sep22 220802 20093 20097 19415 19541 -535 766 12,884 +19  
Oct22 220802 19591 19591 19591 19591 -538 2 2 +2  
Total Volume and Open Interest 135,547 143,379 -7,647  
DAX(EUREX) Weekly Monthly
Sep22 220802 13449.0 13501.0 13324.0 13446.0 -49.0 54,430 93,324 -1,702  
Dec22 220802 13423.0 13472.0 13376.0 13457.0 -51.0 4 92 -16  
Mar23 220802 13488.0 13488.0 13488.0 13488.0 -51.0 0 3 +0  
Total Volume and Open Interest 54,434 93,426 -1,718  
Mini-DAX(EUREX)
Sep22 220802 13450.0 13502.0 13325.0 13446.0 -49.0 32,446 14,626 -839  
Dec22 220802 13425.0 13457.0 13411.0 13457.0 -51.0 22 120 +5  
Mar23 220802 13488.0 13488.0 13488.0 13488.0 -51.0 0 1 +0  
Total Volume and Open Interest 32,468 14,747 -834  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220802 3693 3699 3658 3685 -21 916,219 4,549,293 +23,807  
Dec22 220802 3669 3686 3654 3676 -21 178 226,889 -28  
Mar23 220802 3670 3670 3670 3670 -21 0 6,052 -1  
Total Volume and Open Interest 916,397 4,792,673 +23,778  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220802 11120 11143 11017 11101 -62 28,028 171,216 +2,923  
Dec22 220802 11026 11098 11026 11098 -61 1 403 +0  
Mar23 220802 11008 11008 11008 11008 -55        
Total Volume and Open Interest 28,029 171,619 +2,923  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220802 7350.00 7383.50 7324.50 7370.00 -9.00 106,579 618,490 +3,127  
Dec22 220802 7377.50 7377.50 7377.50 7377.50 -8.50 1 2,412 +0  
Mar23 220802 7371.50 7371.50 7371.50 7371.50 -8.50        
Total Volume and Open Interest 106,580 620,902 +3,127  
SPI 200(SFE) Weekly Monthly
Sep22 220802 6907.0 6922.0 6848.0 6907.0 +6.0 64,550 241,107 +5,894  
Dec22 220802 6920.0 6920.0 6920.0 6920.0 +6.0 0 593 +0  
Mar23 220802 6853.0 6853.0 6853.0 6853.0 +6.0        
Total Volume and Open Interest 64,551 241,737 +5,893  
FTSE MIB(ISE)
Sep22 220802 22355.00 22455.00 22140.00 22343.00 -98.00 26,171 91,562 +498  
Dec22 220802 22205.00 22295.00 22005.00 22191.00 -100.00 84 830 +53  
Mar23 220802 22036.00 22036.00 22036.00 22036.00 -103.00        
Total Volume and Open Interest 26,255 92,392 +551  
KOSPI 200(KFE)
Sep22 220802 323.00 323.35 320.60 321.50 -2.40 242,368 300,159 +5,100  
Dec22 220802 324.15 324.15 321.70 322.60 -2.15 378 19,995 +58  
Mar23 220802 320.30 320.30 320.30 320.30 -2.40 0 4,186 +1  
Total Volume and Open Interest 242,747 345,209 +5,072  
GSCI(CME) Weekly Monthly
Aug22 220802 668.90 675.45 662.95 666.05 -5.25 23 1,582 +22  
Sep22 220802 658.25 664.20 656.30 658.25 -4.05        
Oct22 220802 660.75 660.75 660.75 660.75 +0.95        
Total Volume and Open Interest 23 1,582 +22  
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