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 Wed August 03, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug22 220803 1569.75 1586.75 1545.75 1558.00 -11.25 1,378 2,012 -623 Hover/Click
Sep22 220803 1405.00 1431.00 1390.00 1403.75 -12.00 23,924 34,070 -1,028 Hover/Click
Nov22 220803 1375.75 1406.25 1356.00 1369.75 -16.75 125,023 319,947 -802 Hover/Click
Jan23 220803 1386.00 1413.25 1364.00 1377.50 -16.25 19,222 65,307 +444 Hover/Click
Mar23 220803 1384.75 1412.75 1365.25 1378.75 -15.25 12,621 58,775 -123 Hover/Click
May23 220803 1383.25 1411.75 1365.50 1379.25 -14.25 4,629 37,693 +155 Hover/Click
Jul23 220803 1380.00 1408.50 1362.25 1376.00 -13.75 4,881 37,409 -174 Hover/Click
Aug23 220803 1379.75 1382.50 1338.25 1350.50 -14.00 158 773 +52 Hover/Click
Sep23 220803 1316.25 1319.75 1292.25 1302.75 -14.00 116 1,030 +39 Hover/Click
Nov23 220803 1296.50 1315.75 1273.50 1285.50 -15.25 2,156 15,695 -219 Hover/Click
Jan24 220803 1288.75 1318.75 1277.50 1288.75 -15.25 23 819 +3 Hover/Click
Mar24 220803 1281.25 1297.50 1270.75 1281.25 -15.25 37 218 +29 Hover/Click
May24 220803 1282.00 1282.00 1268.00 1277.75 -15.00 0 948 +0 Hover/Click
Jul24 220803 1276.00 1276.00 1266.50 1276.00 -14.50 0 119 +0 Hover/Click
Total Volume and Open Interest 194,168 575,664 -2,247  
Soybean Meal(CBOT) Weekly Monthly
Aug22 220803 490.00 490.00 477.50 481.70 -7.50 496 1,204 -349 Hover/Click
Sep22 220803 434.20 437.60 426.10 431.40 -2.80 20,631 69,177 -2,811 Hover/Click
Oct22 220803 405.50 410.20 398.00 400.70 -5.40 13,490 42,580 -180 Hover/Click
Dec22 220803 402.20 407.60 395.50 398.10 -5.00 56,348 180,706 -1,556 Hover/Click
Jan23 220803 400.80 405.10 393.50 396.00 -5.30 12,708 36,939 +960 Hover/Click
Mar23 220803 396.30 399.90 389.10 391.70 -5.40 7,943 30,321 -144 Hover/Click
May23 220803 394.00 396.90 386.60 388.90 -5.60 4,105 15,598 +519 Hover/Click
Jul23 220803 392.90 395.60 385.70 387.90 -5.50 2,700 11,115 +971 Hover/Click
Aug23 220803 388.60 390.60 382.80 383.60 -5.50 461 1,903 +24 Hover/Click
Sep23 220803 383.10 384.70 376.30 377.60 -5.50 303 1,696 +60 Hover/Click
Total Volume and Open Interest 119,634 396,195 -2,433  
Soybean Oil(CBOT) Weekly Monthly
Aug22 220803 65.50 66.85 65.08 65.08 -0.12 927 135 -790 Hover/Click
Sep22 220803 62.31 63.83 61.26 61.82 -0.51 16,038 62,699 -328 Hover/Click
Oct22 220803 61.49 63.02 60.45 61.14 -0.41 11,226 37,153 +790 Hover/Click
Dec22 220803 61.29 62.83 60.26 61.00 -0.39 52,180 135,639 +2,648 Hover/Click
Jan23 220803 60.98 62.67 60.11 60.85 -0.42 12,719 38,164 +646 Hover/Click
Mar23 220803 60.85 62.31 59.78 60.53 -0.42 7,129 32,355 +921 Hover/Click
May23 220803 60.64 61.91 59.39 60.14 -0.42 5,614 25,629 +1,809 Hover/Click
Jul23 220803 59.79 61.27 58.81 59.55 -0.41 6,141 23,289 +2,073 Hover/Click
Aug23 220803 60.45 60.54 58.36 58.86 -0.41 769 1,583 +260 Hover/Click
Sep23 220803 58.30 59.69 57.80 58.29 -0.38 289 1,392 +30 Hover/Click
Total Volume and Open Interest 113,732 370,263 +8,196  
Canola(WCE) Weekly Monthly
Nov22 220803 837.3 857.1 802.1 821.9 -26.5 0 79,916 -1,359 Hover/Click
Jan23 220803 850.6 866.7 811.8 831.9 -26.4 0 29,613 +1,965 Hover/Click
Mar23 220803 855.5 875.0 818.8 839.4 -27.2 0 13,085 +1,280 Hover/Click
May23 220803 880.0 880.0 822.3 843.7 -28.3 0 7,503 +141 Hover/Click
Jul23 220803 867.3 867.6 824.6 847.1 -28.9 0 5,527 +617 Hover/Click
Total Volume and Open Interest 0 140,564 +3,541  
Corn(CBOT) Weekly Monthly
Sep22 220803 587.00 597.00 583.00 591.50 +0.25 91,871 331,112 -5,376 Hover/Click
Dec22 220803 590.00 599.75 587.50 596.25 +2.00 134,365 628,536 +6,816 Hover/Click
Mar23 220803 597.25 607.25 595.00 604.25 +2.50 21,501 136,227 +1,028 Hover/Click
May23 220803 602.00 611.50 599.50 608.75 +2.50 8,852 66,995 +792 Hover/Click
Jul23 220803 603.50 613.00 601.00 609.75 +2.00 11,348 80,785 +1,961 Hover/Click
Sep23 220803 575.00 584.75 574.00 580.50 +0.25 4,439 21,095 +1,658 Hover/Click
Dec23 220803 567.00 573.75 564.00 570.25 +0.50 4,219 59,681 +1,005 Hover/Click
Mar24 220803 579.25 581.25 571.75 577.75 +0.50 69 3,340 -3 Hover/Click
May24 220803 577.25 583.00 575.75 581.25 +0.50 7 951 +0 Hover/Click
Jul24 220803 575.00 582.75 574.50 580.00 +0.75 3 701 +0 Hover/Click
Total Volume and Open Interest 276,695 1,333,587 +7,896  
Wheat(CBOT) Weekly Monthly
Sep22 220803 774.00 790.25 752.00 763.75 -11.00 41,076 129,214 -462 Hover/Click
Dec22 220803 793.00 809.25 771.50 783.50 -10.50 23,951 93,414 +1,866 Hover/Click
Mar23 220803 812.75 828.00 791.75 802.75 -10.00 5,949 38,646 +900 Hover/Click
May23 220803 816.75 837.50 803.00 813.50 -9.75 2,402 7,265 +38 Hover/Click
Jul23 220803 819.00 834.75 801.00 811.75 -9.50 2,092 28,109 -2 Hover/Click
Sep23 220803 815.25 836.50 803.50 814.00 -10.00 687 4,446 +157 Hover/Click
Total Volume and Open Interest 76,620 312,511 +2,535  
Wheat(KCBT) Weekly Monthly
Sep22 220803 839.75 857.25 823.25 835.50 -6.75 15,540 69,058 -1,156 Hover/Click
Dec22 220803 847.50 866.00 831.25 843.75 -6.50 13,862 57,689 +341 Hover/Click
Mar23 220803 856.25 871.00 837.50 850.00 -6.50 4,926 25,513 +618 Hover/Click
May23 220803 855.75 873.00 839.75 852.25 -6.50 837 5,954 +238 Hover/Click
Jul23 220803 850.50 863.00 832.75 844.75 -6.00 400 7,417 +89 Hover/Click
Sep23 220803 846.00 859.50 831.25 842.25 -6.50 95 1,935 -1 Hover/Click
Dec23 220803 858.75 860.50 834.25 844.00 -6.75 28 864 -11 Hover/Click
Total Volume and Open Interest 35,697 168,697 +117  
Wheat(MGE) Weekly Monthly
Sep22 220803 872.00 894.00 864.75 875.25 +2.00 2,642 22,352 -1,795 Hover/Click
Dec22 220803 886.25 907.25 878.00 889.00 +2.25 1,754 24,604 +983 Hover/Click
Mar23 220803 899.25 920.25 891.75 903.00 +3.50 249 7,956 -14 Hover/Click
May23 220803 915.75 926.00 902.75 912.25 +3.75 84 2,289 +68 Hover/Click
Jul23 220803 924.25 924.25 906.25 917.50 +4.50 8 790 +21 Hover/Click
Sep23 220803 884.75 900.00 884.25 896.00 +7.25 0 1,122 -1 Hover/Click
Total Volume and Open Interest 4,737 59,368 -738  
Oats(CBOT) Weekly Monthly
Sep22 220803 416.75 434.75 410.00 410.50 -10.50 183 514 -109 Hover/Click
Dec22 220803 411.50 428.00 393.50 394.75 -21.25 318 1,753 +95 Hover/Click
Mar23 220803 416.50 418.00 396.25 396.25 -17.50 5 251 +0 Hover/Click
May23 220803 412.00 412.25 391.50 391.50 -19.75 5 20 +2 Hover/Click
Total Volume and Open Interest 511 2,571 -12  
Rough Rice(CBOT) Weekly Monthly
Sep22 220803 16.81 17.08 16.68 17.06 +0.28 759 7,293 -52 Hover/Click
Nov22 220803 16.98 17.32 16.98 17.32 +0.27 168 916 +132 Hover/Click
Jan23 220803 17.47 17.47 17.47 17.47 +0.27 0 51 +0 Hover/Click
Mar23 220803 17.58 17.58 17.58 17.58 +0.28 0 27 +0 Hover/Click
Total Volume and Open Interest 927 8,287 +80  
Live Cattle(CME) Weekly Monthly
Aug22 220803 137.000 138.300 136.935 137.900 +1.320 8,145 24,284 -1,479 Hover/Click
Oct22 220803 142.535 144.130 142.435 143.950 +1.820 20,344 111,040 +137 Hover/Click
Dec22 220803 148.450 150.080 148.435 149.950 +1.665 9,882 54,845 -156 Hover/Click
Feb23 220803 152.750 154.080 152.750 154.050 +1.265 7,542 32,074 +787 Hover/Click
Apr23 220803 155.985 157.000 155.935 156.985 +1.105 4,236 22,127 +829 Hover/Click
Jun23 220803 150.785 151.630 150.750 151.600 +0.865 1,077 6,264 +205 Hover/Click
Total Volume and Open Interest 51,482 253,284 +352  
Feeder Cattle(CME) Weekly Monthly
Aug22 220803 178.000 179.630 177.785 179.350 +1.220 1,449 6,780 -139 Hover/Click
Sep22 220803 181.235 183.235 180.935 182.900 +1.450 4,085 14,258 +235 Hover/Click
Oct22 220803 183.985 186.000 183.800 185.700 +1.500 3,284 7,548 +514 Hover/Click
Nov22 220803 185.800 187.880 185.800 187.600 +1.520 1,806 5,600 +358 Hover/Click
Jan23 220803 186.685 188.235 186.580 188.150 +1.700 778 3,986 +142 Hover/Click
Mar23 220803 188.750 189.735 188.685 189.600 +1.665 182 1,071 +13 Hover/Click
Apr23 220803 191.200 191.485 190.700 191.350 +1.750 97 554 +20 Hover/Click
Total Volume and Open Interest 11,729 40,351 +1,170  
Lean Hogs(CME) Weekly Monthly
Aug22 220803 120.850 121.700 120.550 121.000 +1.150 4,942 20,122 -844 Hover/Click
Oct22 220803 96.680 97.530 95.580 95.850 -0.380 17,656 90,883 +808 Hover/Click
Dec22 220803 87.850 88.400 87.030 87.400 -0.350 7,864 53,967 +621 Hover/Click
Feb23 220803 90.950 91.230 90.050 90.480 -0.470 4,380 25,733 +666 Hover/Click
Apr23 220803 93.700 93.900 92.780 93.230 -0.520 1,847 16,087 +320 Hover/Click
May23 220803 97.300 97.300 96.300 96.880 -0.350 15 413 +6  
Jun23 220803 101.980 102.000 100.950 101.330 -0.650 887 8,047 +361 Hover/Click
Jul23 220803 101.450 101.480 100.600 101.000 -0.430 182 1,837 +47 Hover/Click
Total Volume and Open Interest 38,050 219,172 +2,186  
Class III Milk(CME) Weekly Monthly
Aug22 220803 20.41 20.42 20.05 20.15 -0.28 362 4,329 -130 Hover/Click
Sep22 220803 20.40 20.40 19.82 19.90 -0.50 454 5,430 +143 Hover/Click
Oct22 220803 20.67 20.67 20.26 20.39 -0.39 345 4,167 +145 Hover/Click
Nov22 220803 20.93 20.93 20.51 20.65 -0.35 212 3,483 +77 Hover/Click
Dec22 220803 20.60 20.60 20.36 20.36 -0.35 171 3,058 +70 Hover/Click
Jan23 220803 20.06 20.06 19.86 19.86 -0.21 13 1,776 +0 Hover/Click
Feb23 220803 19.78 19.78 19.69 19.78 unch 0 1,310 +0 Hover/Click
Mar23 220803 19.59 19.59 19.59 19.59 -0.07 4 1,198 +4 Hover/Click
Apr23 220803 19.40 19.40 19.40 19.40 +0.07 0 863 +0 Hover/Click
May23 220803 19.28 19.29 19.28 19.28 unch 0 845 +0 Hover/Click
Jun23 220803 19.35 19.35 19.35 19.35 +0.05 2 662 +2 Hover/Click
Jul23 220803 19.34 19.34 19.15 19.34 +0.16 0 444 +0 Hover/Click
Aug23 220803 19.28 19.28 19.28 19.28 +0.18 0 393 +0 Hover/Click
Total Volume and Open Interest 1,595 32,960 +339  
Cocoa(ICE) Weekly Monthly
Sep22 220803 2325 2332 2269 2281 -59 24,764 106,887 -3,519 Hover/Click
Dec22 220803 2388 2388 2326 2336 -54 18,471 96,136 +3,679 Hover/Click
Mar23 220803 2407 2407 2351 2361 -53 6,040 56,934 +2,140 Hover/Click
May23 220803 2409 2411 2356 2368 -51 2,035 24,913 +404 Hover/Click
Jul23 220803 2411 2416 2365 2376 -52 715 7,888 -114 Hover/Click
Sep23 220803 2421 2427 2374 2386 -53 1,009 6,470 +17 Hover/Click
Dec23 220803 2415 2419 2388 2388 -51 667 10,809 +491 Hover/Click
Total Volume and Open Interest 53,807 312,329 +3,200  
Coffee "C"(ICE) Weekly Monthly
Sep22 220803 207.80 218.55 207.40 214.65 +4.75 19,378 79,991 -3,309 Hover/Click
Dec22 220803 204.20 214.85 204.20 211.25 +4.55 14,712 64,004 +859 Hover/Click
Mar23 220803 200.70 209.40 199.75 206.20 +4.10 7,428 34,891 +1,566 Hover/Click
May23 220803 197.35 205.85 197.10 202.70 +3.70 2,147 10,499 +712 Hover/Click
Jul23 220803 196.25 203.80 195.60 200.95 +3.70 325 3,734 +36 Hover/Click
Sep23 220803 194.25 202.35 194.10 199.65 +3.90 232 4,538 +119 Hover/Click
Total Volume and Open Interest 44,434 205,951 +55  
Orange Juice(ICE) Weekly Monthly
Sep22 220803 171.60 177.70 171.40 176.65 +4.75 741 7,000 -282 Hover/Click
Nov22 220803 167.50 171.70 167.50 171.25 +3.40 221 2,292 +312 Hover/Click
Jan23 220803 168.00 169.00 167.25 168.30 +1.20 2 1,055 +0 Hover/Click
Mar23 220803 167.65 167.65 167.65 167.65 +0.55 2 100 +0 Hover/Click
May23 220803 167.30 167.30 167.30 167.30 -0.45 1 50 +0 Hover/Click
Jul23 220803 168.15 168.15 168.15 168.15 -0.45       Hover/Click
Total Volume and Open Interest 967 10,497 +30  
Sugar #11(ICE) Weekly Monthly
Oct22 220803 17.61 18.03 17.50 17.77 +0.08 59,731 334,193 +5,068 Hover/Click
Mar23 220803 17.78 18.10 17.63 17.89 +0.09 22,860 193,938 +1,004 Hover/Click
May23 220803 17.17 17.45 17.02 17.27 +0.09 9,287 78,028 +2,336 Hover/Click
Jul23 220803 16.77 17.04 16.66 16.86 +0.07 3,682 50,085 -561 Hover/Click
Oct23 220803 16.77 16.99 16.66 16.83 +0.05 2,554 41,738 +428 Hover/Click
Mar24 220803 16.97 17.20 16.89 17.02 +0.04 1,219 22,760 -50 Hover/Click
May24 220803 16.56 16.79 16.52 16.61 +0.02 583 7,448 +194 Hover/Click
Jul24 220803 16.33 16.53 16.30 16.36 unch 405 9,495 +219 Hover/Click
Total Volume and Open Interest 100,703 752,773 +8,878  
London Cocoa(LCE) Weekly Monthly
Sep22 220803 1739 1739 1702 1705 -29 5,352 57,286 -942 Hover/Click
Dec22 220803 1783 1783 1750 1752 -29 9,107 86,785 +969 Hover/Click
Mar23 220803 1772 1777 1748 1750 -26 4,098 60,057 +779 Hover/Click
May23 220803 1771 1771 1742 1743 -23 2,212 23,543 +742 Hover/Click
Jul23 220803 1753 1765 1746 1747 -20 706 13,192 -7 Hover/Click
Sep23 220803 1758 1767 1750 1752 -18 371 8,770 +100 Hover/Click
Dec23 220803 1753 1756 1749 1749 -17 114 10,002 +75 Hover/Click
Total Volume and Open Interest 21,963 261,595 +1,716  
London Sugar(LCE) Weekly Monthly
Oct22 220803 520.00 531.30 519.60 527.70 +5.60 4,021 34,472 -475 Hover/Click
Dec22 220803 497.20 506.00 495.80 503.50 +5.20 2,075 15,251 -51 Hover/Click
Mar23 220803 487.10 495.70 485.80 491.90 +3.50 739 11,361 +109 Hover/Click
May23 220803 481.50 489.00 481.50 484.80 +3.30 287 4,609 +46 Hover/Click
Aug23 220803 481.40 481.60 477.10 477.30 +2.90 83 3,475 +12 Hover/Click
Total Volume and Open Interest 7,341 73,596 -272  
Cotton(ICE) Weekly Monthly
Oct22 220803 100.86 100.86 100.36 100.36 -0.51 33 129 +0 Hover/Click
Dec22 220803 94.00 95.58 93.70 94.43 -0.38 15,710 109,059 +928 Hover/Click
Mar23 220803 91.68 93.05 91.32 92.05 -0.53 5,806 36,025 +722 Hover/Click
May23 220803 90.93 91.55 89.76 90.54 -0.60 1,664 15,099 -226 Hover/Click
Jul23 220803 89.00 89.75 87.85 88.62 -0.66 677 9,188 +146 Hover/Click
Oct23 220803 83.40 83.40 83.40 83.40 -0.69       Hover/Click
Total Volume and Open Interest 24,517 187,401 +1,693  
Lumber(CME) Weekly Monthly
Sep22 220803 521.0 521.3 483.0 493.2 -28.0 351 1,634 +31  
Nov22 220803 539.9 539.9 500.0 507.2 -33.1 153 538 +64  
Jan23 220803 531.9 531.9 531.9 531.9 -33.1 0 63 +0  
Mar23 220803 564.2 564.2 564.2 564.2 -33.1 0 9 +0  
May23 220803 561.8 561.8 561.8 561.8 -33.1        
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 220803 93.83 96.57 90.38 90.66 -3.76 365,293 278,274 -4,097 Hover/Click
Oct22 220803 92.69 95.33 89.47 89.74 -3.48 144,819 170,380 +9,671 Hover/Click
Nov22 220803 91.63 94.32 88.80 89.07 -3.22 75,490 94,967 +756 Hover/Click
Dec22 220803 90.65 93.28 88.08 88.32 -3.01 122,110 205,855 +228 Hover/Click
Jan23 220803 89.57 92.21 87.28 87.51 -2.85 28,538 58,305 +1,392 Hover/Click
Feb23 220803 88.72 91.10 86.50 86.70 -2.72 17,658 52,972 -1,151 Hover/Click
Mar23 220803 88.05 90.24 85.73 85.93 -2.62 24,703 48,765 -1,830 Hover/Click
Apr23 220803 87.30 89.36 85.02 85.22 -2.52 8,982 37,722 +656 Hover/Click
May23 220803 86.36 88.43 84.44 84.57 -2.41 7,447 36,112 -18 Hover/Click
Jun23 220803 85.58 87.81 83.72 83.95 -2.29 44,477 144,960 -804 Hover/Click
Jul23 220803 85.51 86.92 83.26 83.37 -2.19 2,063 28,561 +145 Hover/Click
Aug23 220803 85.91 85.96 82.84 82.85 -2.06 1,649 23,369 -172 Hover/Click
Sep23 220803 82.38 85.61 82.36 82.36 -1.95 4,374 27,315 +58 Hover/Click
Oct23 220803 83.51 84.71 81.89 81.89 -1.84 1,477 23,485 +47 Hover/Click
Nov23 220803 81.44 84.14 81.44 81.44 -1.74 1,096 19,310 +26 Hover/Click
Dec23 220803 81.96 84.15 80.77 81.01 -1.64 44,793 128,961 +2,188 Hover/Click
Total Volume and Open Interest 908,745 1,616,894 +7,279  
e-miNY Crude Oil(NYM)
Sep22 220803 94.050 96.550 90.400 90.650 -3.775 32,781 2,748 -40  
Oct22 220803 92.500 95.300 89.475 89.750 -3.475 920 1,803 +168  
Nov22 220803 92.025 94.000 89.075 89.075 -3.225 184 316 +66  
Dec22 220803 90.500 93.050 88.175 88.325 -3.000 96 343 +7  
Jan23 220803 91.025 91.500 87.500 87.500 -2.850 5 92 +3  
Feb23 220803 86.700 90.800 86.700 86.700 -2.725 2 7 +1  
Mar23 220803 85.925 89.875 85.925 85.925 -2.625 1 17 +0  
Apr23 220803 85.225 88.950 85.225 85.225 -2.525 0 2 +0  
May23 220803 84.575 88.175 84.575 84.575 -2.400 0 2 +0  
Jun23 220803 84.525 87.250 83.950 83.950 -2.300 4 14 +0  
Total Volume and Open Interest 33,998 5,409 +207  
NY Harbor ULSD(NYM) Weekly Monthly
Sep22 220803 337.69 350.55 334.14 341.48 +3.44 45,469 78,034 -149 Hover/Click
Oct22 220803 332.65 345.57 330.00 336.91 +2.96 33,681 35,456 -547 Hover/Click
Nov22 220803 330.00 341.11 326.62 332.60 +2.30 21,220 22,149 -1,023 Hover/Click
Dec22 220803 325.74 337.23 323.57 328.70 +1.65 20,078 36,118 -89 Hover/Click
Jan23 220803 322.82 333.67 321.57 325.71 +1.30 9,687 15,334 +981 Hover/Click
Feb23 220803 328.31 329.71 318.98 321.80 +0.77 8,432 10,597 +1,673 Hover/Click
Mar23 220803 317.69 324.44 313.51 315.90 -0.26 8,911 15,319 +525 Hover/Click
Apr23 220803 308.74 318.13 308.10 309.54 -1.32 4,555 20,645 -42 Hover/Click
May23 220803 312.28 312.90 303.30 304.47 -2.28 2,408 4,892 +232 Hover/Click
Jun23 220803 306.53 309.53 298.70 299.96 -3.02 2,598 11,930 +369 Hover/Click
Jul23 220803 305.63 307.15 296.38 297.64 -3.27 548 2,420 -24 Hover/Click
Aug23 220803 296.25 296.25 295.52 295.52 -3.32 368 1,529 +38 Hover/Click
Sep23 220803 296.82 301.75 292.02 293.00 -3.27 280 1,650 +92 Hover/Click
Oct23 220803 290.67 297.06 290.67 290.67 -2.79 86 845 -7 Hover/Click
Total Volume and Open Interest 158,845 272,889 +2,192  
RBOB Gasoline(NYM) Weekly Monthly
Sep22 220803 303.66 314.27 290.01 291.22 -14.45 56,469 95,709 -4,281 Hover/Click
Oct22 220803 276.75 285.30 265.40 266.44 -11.82 41,839 40,021 -1,150 Hover/Click
Nov22 220803 266.38 272.90 255.56 256.37 -10.32 18,713 31,884 +641 Hover/Click
Dec22 220803 259.00 264.15 248.36 249.13 -9.14 15,404 39,005 +434 Hover/Click
Jan23 220803 252.94 259.03 244.98 245.42 -8.14 5,175 13,619 +204 Hover/Click
Feb23 220803 251.18 257.35 244.64 244.83 -7.40 3,353 6,817 -236 Hover/Click
Mar23 220803 250.57 257.93 245.21 245.68 -6.85 3,308 8,218 +28 Hover/Click
Apr23 220803 269.72 274.90 263.51 263.86 -6.07 1,545 4,820 +162 Hover/Click
May23 220803 272.25 273.70 263.03 263.03 -5.71 1,295 1,999 +166 Hover/Click
Jun23 220803 264.66 272.48 260.70 261.20 -5.47 1,146 5,153 +88 Hover/Click
Total Volume and Open Interest 148,599 253,979 -3,917  
e-miNY RBOB Gasoline(NYM)
Sep22 220803 299.80 299.80 291.22 291.22 -14.45 3 3 +2  
Oct22 220803 266.44 266.44 266.44 266.44 -11.82        
Nov22 220803 256.37 256.37 256.37 256.37 -10.32        
Dec22 220803 249.13 249.13 249.13 249.13 -9.14        
Total Volume and Open Interest 3 3 +2  
Natural Gas(NYM) Weekly Monthly
Sep22 220803 7.671 8.480 7.550 8.266 +0.560 104,021 161,422 -2,863 Hover/Click
Oct22 220803 7.666 8.461 7.557 8.262 +0.564 34,286 94,984 +109 Hover/Click
Nov22 220803 7.745 8.531 7.625 8.331 +0.556 21,289 84,198 -613 Hover/Click
Dec22 220803 7.872 8.631 7.748 8.429 +0.542 17,400 54,719 +1,155 Hover/Click
Jan23 220803 7.919 8.667 7.801 8.490 +0.540 24,197 74,213 +405 Hover/Click
Feb23 220803 7.553 8.223 7.403 8.035 +0.498 8,990 35,076 +353 Hover/Click
Mar23 220803 6.342 6.818 6.239 6.692 +0.387 12,331 51,395 +349 Hover/Click
Apr23 220803 4.795 5.038 4.751 5.002 +0.208 12,370 69,653 +1,830 Hover/Click
May23 220803 4.642 4.842 4.593 4.812 +0.183 8,435 66,543 +722 Hover/Click
Jun23 220803 4.666 4.874 4.642 4.853 +0.177 4,693 23,165 -348 Hover/Click
Jul23 220803 4.736 4.918 4.696 4.897 +0.170 3,722 20,457 +974 Hover/Click
Aug23 220803 4.750 4.923 4.707 4.911 +0.170 2,800 19,621 +193 Hover/Click
Sep23 220803 4.728 4.909 4.692 4.897 +0.168 2,172 17,065 -101 Hover/Click
Oct23 220803 4.770 4.969 4.746 4.949 +0.166 3,021 46,118 +61 Hover/Click
Nov23 220803 5.002 5.115 4.926 5.115 +0.163 1,397 12,855 +114 Hover/Click
Dec23 220803 5.226 5.342 5.142 5.336 +0.160 738 11,472 +42 Hover/Click
Total Volume and Open Interest 262,838 986,531 +2,545  
Brent Crude Oil(ICE) Weekly Monthly
Oct22 220803 99.73 102.41 96.50 96.78 -3.76 272,835 388,342 -11,576 Hover/Click
Nov22 220803 97.85 100.63 94.91 95.20 -3.44 163,551 230,067 +5,003 Hover/Click
Dec22 220803 96.49 99.24 93.79 94.06 -3.22 156,086 241,637 +4,493 Hover/Click
Jan23 220803 95.25 97.96 92.77 93.03 -3.03 40,976 109,270 -220 Hover/Click
Feb23 220803 94.23 96.94 91.96 92.21 -2.87 20,800 68,361 -1,461 Hover/Click
Mar23 220803 93.57 96.07 91.31 91.51 -2.76 25,869 64,578 +261 Hover/Click
Apr23 220803 92.56 95.25 90.71 90.86 -2.65 9,740 36,061 +601 Hover/Click
May23 220803 92.15 94.51 90.07 90.26 -2.54 7,864 51,047 +873 Hover/Click
Jun23 220803 91.46 93.81 89.47 89.66 -2.43 42,662 133,680 +1,096 Hover/Click
Jul23 220803 91.49 91.49 88.91 89.14 -2.32 4,246 36,463 +1,069 Hover/Click
Aug23 220803 88.62 88.62 88.62 88.62 -2.22 1,690 24,184 +553 Hover/Click
Sep23 220803 88.18 88.18 88.18 88.18 -2.10 6,187 32,441 +490 Hover/Click
Oct23 220803 87.76 87.76 87.76 87.76 -1.99 1,064 17,405 +316 Hover/Click
Nov23 220803 87.29 87.29 87.29 87.29 -1.90 316 15,347 +32 Hover/Click
Total Volume and Open Interest 804,009 1,803,809 +5,026  
Gas Oil(ICE) Weekly Monthly
Aug22 220803 1015.50 1060.00 1003.00 1035.00 +20.50 24,758 49,201 -4,040 Hover/Click
Sep22 220803 999.25 1041.25 988.25 1015.50 +16.50 57,704 121,753 -2,874 Hover/Click
Oct22 220803 987.00 1025.50 977.50 1000.25 +11.25 34,635 60,151 -691 Hover/Click
Nov22 220803 970.25 1005.25 961.25 981.00 +6.75 19,786 39,806 +773 Hover/Click
Dec22 220803 951.00 982.75 941.50 958.50 +2.25 32,051 56,354 +1,615 Hover/Click
Jan23 220803 953.50 975.00 936.75 950.75 +0.50 9,356 30,800 +1,458 Hover/Click
Feb23 220803 934.25 961.00 928.25 938.50 -1.00 4,002 17,054 +231 Hover/Click
Mar23 220803 927.25 948.75 915.50 925.50 -3.75 7,492 20,161 +314 Hover/Click
Apr23 220803 915.00 936.00 904.25 913.50 -5.25 2,315 12,333 +739 Hover/Click
May23 220803 902.75 924.75 893.25 902.25 -7.00 1,292 7,660 +228 Hover/Click
Total Volume and Open Interest 199,255 486,208 -1,275  
Ethanol(CBOT)
Sep22 220803 2.161 2.161 2.161 2.161 unch        
Oct22 220803 2.161 2.161 2.161 2.161 unch        
Nov22 220803 2.161 2.161 2.161 2.161 unch        
Dec22 220803 2.161 2.161 2.161 2.161 unch        
Jan23 220803 2.161 2.161 2.161 2.161 unch        
Feb23 220803 2.161 2.161 2.161 2.161 unch        
Mar23 220803 2.161 2.161 2.161 2.161 unch        
Apr23 220803 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Sep22 220803 93.92 96.56 90.46 90.66 -3.76 34,440 63,902 -2,601 Hover/Click
Oct22 220803 92.71 95.34 89.53 89.74 -3.48 59,604 60,719 -545 Hover/Click
Nov22 220803 91.39 94.31 88.97 89.07 -3.22 46,919 24,509 +2,483 Hover/Click
Dec22 220803 90.30 93.24 88.19 88.32 -3.01 46,222 116,879 +405 Hover/Click
Jan23 220803 89.38 92.19 87.45 87.51 -2.85 12,285 12,164 -224 Hover/Click
Feb23 220803 90.20 91.17 86.63 86.70 -2.72 5,210 4,283 -168 Hover/Click
Mar23 220803 90.23 90.25 85.85 85.93 -2.62 5,085 13,061 +141 Hover/Click
Apr23 220803 89.36 89.36 85.22 85.22 -2.52 2,005 5,405 +427 Hover/Click
May23 220803 88.55 88.55 84.57 84.57 -2.41 946 4,288 -107 Hover/Click
Jun23 220803 87.79 87.81 83.95 83.95 -2.29 9,105 36,751 +1,269 Hover/Click
Jul23 220803 83.37 83.37 83.37 83.37 -2.19 277 3,793 -9 Hover/Click
Aug23 220803 82.85 82.85 82.85 82.85 -2.06 129 2,947 +49 Hover/Click
Sep23 220803 82.36 82.36 82.36 82.36 -1.95 221 6,497 +44 Hover/Click
Oct23 220803 81.89 81.89 81.89 81.89 -1.84 50 2,467 +30 Hover/Click
Nov23 220803 81.44 81.44 81.44 81.44 -1.74 50 5,318 +30 Hover/Click
Dec23 220803 84.11 84.13 81.01 81.01 -1.64 6,046 43,579 -299 Hover/Click
Total Volume and Open Interest 230,483 450,986 +1,739  
US Dollar Index(ICE) Weekly Monthly
Sep22 220803 106.255 106.700 105.855 106.378 +0.272 28,391 58,277 +483 Hover/Click
Dec22 220803 105.910 106.300 105.550 106.037 +0.272 124 787 +23 Hover/Click
Mar23 220803 105.768 105.768 105.768 105.768 +0.403 8 21 +4 Hover/Click
Total Volume and Open Interest 28,523 59,085 +509  
Australian Dollar(CME) Weekly Monthly
Sep22 220803 69.26 69.60 68.91 69.51 +0.22 77,077 161,338 -3,649 Hover/Click
Dec22 220803 69.40 69.69 69.01 69.61 +0.23 76 1,038 +13 Hover/Click
Mar23 220803 69.65 69.71 69.09 69.65 +0.22 1 35 +1 Hover/Click
Total Volume and Open Interest 77,199 162,628 -3,626  
British Pound(CME) Weekly Monthly
Sep22 220803 121.75 122.20 121.11 121.56 -0.24 93,305 217,521 -3,351 Hover/Click
Dec22 220803 122.13 122.47 121.41 121.85 -0.23 306 4,910 +85 Hover/Click
Mar23 220803 122.14 122.76 121.77 122.14 -0.24 0 414 +0 Hover/Click
Total Volume and Open Interest 93,689 223,990 -3,266  
Canadian Dollar(CME) Weekly Monthly
Sep22 220803 77.64 77.91 77.55 77.84 +0.08 66,053 136,007 +1,018 Hover/Click
Dec22 220803 77.76 77.90 77.55 77.83 +0.07 123 9,976 -46 Hover/Click
Mar23 220803 77.79 77.91 77.60 77.86 +0.08 0 825 +0 Hover/Click
Jun23 220803 77.86 77.92 77.61 77.86 +0.06 0 104 +0 Hover/Click
Total Volume and Open Interest 66,197 147,185 +967  
Japanese Yen(CME) Weekly Monthly
Sep22 220803 75.23 75.86 74.58 74.82 -0.64 224,904 233,001 +6,327 Hover/Click
Dec22 220803 76.17 76.53 75.26 75.49 -0.65 253 2,289 +98 Hover/Click
Mar23 220803 76.60 77.32 76.08 76.30 -0.63 5 1,022 -3 Hover/Click
Total Volume and Open Interest 225,986 237,346 +5,971  
Swiss Franc(CME) Weekly Monthly
Sep22 220803 104.80 105.16 103.97 104.26 -0.60 22,930 45,692 +1,097 Hover/Click
Dec22 220803 105.59 105.90 104.76 105.08 -0.59 76 255 -17 Hover/Click
Mar23 220803 105.88 105.88 105.88 105.88 -0.59 1 143 +0 Hover/Click
Total Volume and Open Interest 23,007 46,090 +1,080  
EuroFX(CME) Weekly Monthly
Sep22 220803 101.98 102.43 101.55 101.86 -0.20 193,098 664,538 +3,145 Hover/Click
Dec22 220803 102.65 103.13 102.26 102.57 -0.19 846 9,737 +515 Hover/Click
Mar23 220803 103.61 103.86 103.02 103.30 -0.19 12 1,038 +2 Hover/Click
Total Volume and Open Interest 194,130 683,322 +3,681  
Mexican Peso(CME) Weekly Monthly
Sep22 220803 476.75 485.25 475.88 484.25 +6.75 44,927 197,141 -1,115 Hover/Click
Dec22 220803 476.25 476.50 476.25 476.25 +6.63 0 507 +0 Hover/Click
Total Volume and Open Interest 44,927 197,658 -1,115  
Brazilian Real(CME) Weekly Monthly
Sep22 220803 188.00 189.10 186.65 187.65 -0.35 8,969 20,147 +834 Hover/Click
Oct22 220803 186.60 187.50 185.20 186.20 -0.35 29 653 +14  
Nov22 220803 184.95 184.95 184.95 184.95 -0.30 0 100 +0  
Dec22 220803 183.65 183.65 183.65 183.65 -0.30       Hover/Click
Total Volume and Open Interest 8,998 20,900 +848  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220803 142~200 143~210 141~050 142~270 -0~040 305,809 1,180,683 -2,407 Hover/Click
Dec22 220803 142~050 143~020 140~230 142~100 -0~050 235 1,044 +116 Hover/Click
Mar23 220803 142~100 142~100 142~100 142~100 -0~050       Hover/Click
Total Volume and Open Interest 306,044 1,181,727 -2,291  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220803 120~040 120~160 119~105 120~030 -0~010 1,352,861 3,528,928 +290 Hover/Click
Dec22 220803 120~045 120~165 119~125 120~045 -0~005 6,824 13,091 +2,515 Hover/Click
Mar23 220803 120~045 120~045 120~045 120~045 -0~005 0 10 +0 Hover/Click
Total Volume and Open Interest 1,359,685 3,542,029 +2,805  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220803 112~290 113~044 112~096 112~256 -0~022 890,763 3,914,695 -24,991 Hover/Click
Dec22 220803 113~054 113~070 112~122 112~282 -0~016 368 3,150 +362 Hover/Click
Mar23 220803 112~282 112~282 112~282 112~282 -0~016 0 1 +0 Hover/Click
Total Volume and Open Interest 891,131 3,917,846 -24,629  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220803 104~301 105~006 104~206 104~266 -0~017 440,353 2,010,166 +18,139 Hover/Click
Dec22 220803 104~272 105~007 104~227 104~270 -0~022 2 265 +1 Hover/Click
Mar23 220803 104~270 104~270 104~270 104~270 -0~022 1 1 +0 Hover/Click
Total Volume and Open Interest 440,356 2,010,432 +18,140  
Eurodollars(CME) Weekly Monthly
Sep22 220803 96.650 96.655 96.585 96.625 -0.015 64,014 994,527 +3,088  
Dec22 220803 96.255 96.285 96.130 96.195 -0.035 120,849 1,662,473 +22,050  
Mar23 220803 96.365 96.410 96.195 96.275 -0.060 76,774 1,089,803 -1,857  
Jun23 220803 96.540 96.590 96.345 96.435 -0.070 72,526 802,530 -699  
Sep23 220803 96.740 96.790 96.545 96.645 -0.065 84,446 810,699 +2,644  
Dec23 220803 96.875 96.935 96.690 96.795 -0.055 138,817 1,002,288 +36,239  
Mar24 220803 97.010 97.070 96.840 96.950 -0.045 61,497 461,934 +5,812  
Jun24 220803 97.140 97.200 96.980 97.085 -0.045 34,834 418,727 +385  
Sep24 220803 97.225 97.295 97.080 97.185 -0.040 51,370 411,001 -1,088  
Dec24 220803 97.290 97.360 97.155 97.260 -0.030 54,812 666,943 -2,452  
Mar25 220803 97.350 97.425 97.225 97.335 -0.020 31,543 247,034 +1,961  
Jun25 220803 97.385 97.455 97.270 97.380 -0.015 34,146 148,937 +1,606  
Sep25 220803 97.395 97.465 97.290 97.400 -0.005 23,590 127,471 +861  
Dec25 220803 97.400 97.465 97.300 97.410 +0.005 35,625 135,144 +1,111  
Mar26 220803 97.390 97.465 97.300 97.415 +0.010 20,177 67,045 -690  
Jun26 220803 97.385 97.460 97.295 97.405 +0.010 20,676 72,558 +484  
Sep26 220803 97.360 97.440 97.275 97.385 +0.010 14,603 96,877 -764  
Dec26 220803 97.320 97.400 97.240 97.350 +0.015 15,618 73,886 -1,250  
Total Volume and Open Interest 1,011,515 9,558,879 +67,886  
Ultra T-Bond(CBOT)
Sep22 220803 157~17 159~19 155~13 158~09 +0~04 171,594 1,312,033 +3,237  
Dec22 220803 156~00 159~05 155~10 158~02 +0~05 2 7 +0  
Mar23 220803 158~02 158~02 158~02 158~02 +0~05        
Total Volume and Open Interest 171,596 1,312,040 +3,237  
Ultra 10-Yr T-Note(CBOT)
Sep22 220803 130~025 130~200 128~300 130~020 -0~030 260,217 1,167,733 +955  
Dec22 220803 129~080 129~295 128~140 129~170 +0~005 2 2 +0  
Mar23 220803 129~170 129~170 129~170 129~170 +0~005        
Total Volume and Open Interest 260,219 1,167,735 +955  
30 Day Federal Funds(CBOT)
Aug22 220803 97.665 97.668 97.665 97.668 unch 12,933 363,116 -1,139  
Sep22 220803 97.485 97.490 97.470 97.485 unch 12,252 135,421 -184  
Oct22 220803 97.065 97.070 97.025 97.060 -0.005 25,916 261,169 +2,324  
Nov22 220803 96.785 96.790 96.710 96.755 -0.020 14,832 228,162 +2,468  
Dec22 220803 96.685 96.700 96.600 96.650 -0.025 6,763 77,358 +71  
Jan23 220803 96.620 96.645 96.525 96.585 -0.025 18,590 206,316 -2,409  
Total Volume and Open Interest 116,920 1,535,506 +814  
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 220803 186.70 188.32 184.18 185.46 -2.66 54,382 222,010 -15,897  
Dec22 220803 182.46 182.46 182.46 182.46 -2.66 0 2 +0  
Mar23 220803 179.84 179.84 179.84 179.84 -2.66 0 1 +0  
Total Volume and Open Interest 54,382 222,013 -15,897  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220803 157.48 158.33 156.29 156.96 -1.14 562,818 1,398,823 -90,519 Hover/Click
Dec22 220803 155.18 155.18 154.10 154.33 -1.18 422 1,779 +368 Hover/Click
Mar23 220803 154.01 154.01 154.01 154.01 -1.14       Hover/Click
Total Volume and Open Interest 563,240 1,400,602 -90,151  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220803 127.69 128.06 127.10 127.41 -0.58 375,919 1,611,516 -49,670 Hover/Click
Dec22 220803 126.50 126.66 126.50 126.66 -1.01 0 2 +0 Hover/Click
Mar23 220803 125.10 125.10 125.10 125.10 -0.58       Hover/Click
Total Volume and Open Interest 375,919 1,611,518 -49,670  
Euro-Schatz(EUREX)
Sep22 220803 110.01 110.10 109.83 109.93 -0.19 412,583 2,471,772 -11,782  
Dec22 220803 109.52 109.52 109.52 109.52 -0.19 0 31 +0  
Mar23 220803 109.49 109.49 109.49 109.49 -0.19        
Total Volume and Open Interest 412,583 2,471,803 -11,782  
3-Mth Euribor(EUREX)
Sep22 220803 99.302 99.302 99.302 99.302 -0.020 0 1,186 +0  
Dec22 220803 98.842 98.842 98.842 98.842 -0.045 0 193 +0  
Mar23 220803 98.692 98.692 98.692 98.692 -0.075 0 201 +0  
Total Volume and Open Interest 0 3,216 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220803 118~11 118~13 117~04 117~20 -0~28 198,959 594,347 +5,879 Hover/Click
Dec22 220803 117~00 117~00 116~23 116~23 -0~28 15 83 +15 Hover/Click
Total Volume and Open Interest 198,974 594,430 +5,894  
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 220803 99.285 99.315 99.275 99.305 -0.015 65,541 529,198 +7,184  
Dec22 220803 98.845 98.910 98.810 98.845 -0.050 92,102 769,415 -6,197  
Mar23 220803 98.710 98.780 98.650 98.695 -0.075 68,942 613,050 -6,734  
Total Volume and Open Interest 648,275 4,714,783 -9,067  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220803 97.41 97.47 97.33 97.36 -0.04 7,811 193,779 -1,521  
Dec22 220803 96.73 96.78 96.61 96.64 -0.08 8,624 212,255 -2,389  
Mar23 220803 96.65 96.68 96.46 96.52 -0.11 8,588 123,788 -4,856  
Jun23 220803 96.72 96.75 96.52 96.56 -0.15 6,002 106,479 -1,733  
Sep23 220803 96.85 96.87 96.62 96.66 -0.17 4,007 119,149 -561  
Dec23 220803 96.96 96.98 96.74 96.78 -0.17 2,681 75,773 -384  
Mar24 220803 97.03 97.04 96.82 96.85 -0.17 878 60,124 -477  
Jun24 220803 97.08 97.09 96.87 96.88 -0.17 796 46,925 -243  
Sep24 220803 96.93 96.93 96.89 96.89 -0.17 2 501 +0  
Dec24 220803 96.88 96.88 96.88 96.88 -0.17 0 128 +0  
Total Volume and Open Interest 39,389 939,138 -12,164  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220803 97.01 97.04 96.86 96.91 -0.09 84,490 1,000,697 -8,645  
Dec22 220803 96.91 96.91 96.91 96.91 -0.09        
Total Volume and Open Interest 84,490 1,000,697 -8,645  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220803 97.28 97.29 97.08 97.14 -0.12 49,361 866,227 -10,242  
Dec22 220803 97.14 97.14 97.14 97.14 -0.12        
Total Volume and Open Interest 49,361 866,227 -10,242  
Gold(CMX) Weekly Monthly
Aug22 220803 1756.7 1770.5 1753.0 1758.0 -13.1 705 9,343 -5,113 Hover/Click
Oct22 220803 1767.4 1779.1 1759.7 1766.1 -13.6 7,761 39,533 +539 Hover/Click
Dec22 220803 1777.3 1789.4 1770.0 1776.4 -13.3 133,742 388,478 +145 Hover/Click
Feb23 220803 1788.0 1800.4 1783.0 1789.0 -12.8 1,407 9,931 +262 Hover/Click
Apr23 220803 1812.0 1812.0 1796.8 1801.1 -12.4 225 6,504 +71 Hover/Click
Jun23 220803 1811.4 1824.1 1807.9 1812.8 -11.8 83 3,281 -35 Hover/Click
Aug23 220803 1830.0 1831.0 1822.0 1824.2 -11.8 6 812 -1 Hover/Click
Oct23 220803 1833.6 1833.6 1833.6 1833.6 -11.8 0 44 +0 Hover/Click
Dec23 220803 1845.2 1845.3 1843.6 1843.6 -10.8 1 741 +0 Hover/Click
Feb24 220803 1853.1 1853.1 1853.1 1853.1 -10.8       Hover/Click
Apr24 220803 1862.1 1862.1 1862.1 1862.1 -10.8       Hover/Click
Jun24 220803 1871.0 1871.0 1871.0 1871.0 -10.8 0 5 +0 Hover/Click
Total Volume and Open Interest 144,999 462,770 -4,068  
Silver(CMX) Weekly Monthly
Sep22 220803 1995.5 2014.0 1975.0 1989.4 -24.5 58,521 99,811 -5,347 Hover/Click
Dec22 220803 2008.0 2028.5 1990.5 2004.5 -24.7 4,965 30,804 +1,427 Hover/Click
Mar23 220803 2012.5 2038.5 2012.5 2022.6 -24.0 633 3,641 +236 Hover/Click
May23 220803 2032.0 2036.8 2030.0 2036.8 -23.8 170 300 +41 Hover/Click
Jul23 220803 2050.1 2050.1 2050.1 2050.1 -23.2 0 150 +0 Hover/Click
Sep23 220803 2062.4 2062.4 2062.4 2062.4 -23.1 0 35 +0 Hover/Click
Dec23 220803 2080.4 2080.4 2080.4 2080.4 -23.1 1 190 -1 Hover/Click
Total Volume and Open Interest 64,327 135,312 -3,621  
Platinum(NYMEX) Weekly Monthly
Oct22 220803 890.4 896.4 880.5 888.5 -16.5 16,342 65,376 -1,622 Hover/Click
Jan23 220803 886.0 897.0 883.6 890.1 -16.3 162 3,628 +22 Hover/Click
Apr23 220803 897.0 897.2 893.3 893.3 -16.5 1 214 +0 Hover/Click
Jul23 220803 900.3 900.3 900.3 900.3 -16.6 0 37 +0 Hover/Click
Total Volume and Open Interest 16,506 69,285 -1,660  
Palladium(NYMEX) Weekly Monthly
Sep22 220803 2051.50 2093.00 1983.50 2007.90 -82.30 2,004 5,336 -153 Hover/Click
Dec22 220803 2100.00 2101.50 2004.00 2024.40 -82.60 160 1,754 +97 Hover/Click
Mar23 220803 2024.20 2024.20 2024.20 2024.20 -82.60 2 9 +0 Hover/Click
Total Volume and Open Interest 2,166 7,100 -56  
Copper(CMX) Weekly Monthly
Sep22 220803 347.20 353.05 344.65 346.70 -5.15 65,561 108,459 -1,861 Hover/Click
Dec22 220803 348.20 353.60 345.70 347.65 -5.00 15,383 50,280 +1,462 Hover/Click
Mar23 220803 348.90 353.90 346.70 348.45 -4.90 3,378 15,752 +398 Hover/Click
May23 220803 352.60 353.80 347.90 348.70 -4.90 356 2,788 +185 Hover/Click
Jul23 220803 354.15 354.15 348.45 349.00 -4.85 42 357 -9 Hover/Click
Total Volume and Open Interest 85,149 186,073 +147  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220803 32420 32873 32342 32770 +405 191,675 72,735 -931 Hover/Click
Dec22 220803 32489 32951 32442 32861 +408 38 466 +12 Hover/Click
Mar23 220803 33029 33029 33029 33029 +429 0 1 +0 Hover/Click
Jun23 220803 33112 33112 33112 33112 +430       Hover/Click
Total Volume and Open Interest 191,713 73,202 -919  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220803 4097.00 4170.00 4084.50 4156.25 +62.50 1,776,936 2,296,583 -3,894 Hover/Click
Dec22 220803 4116.00 4187.00 4102.00 4174.00 +63.00 1,497 32,813 +453 Hover/Click
Mar23 220803 4144.50 4213.00 4128.50 4200.25 +63.75 138 2,990 -22 Hover/Click
Jun23 220803 4225.25 4225.25 4225.25 4225.25 +65.25 0 1,103 +0 Hover/Click
Total Volume and Open Interest 1,778,571 2,335,754 -3,463  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220803 12921.00 13310.25 12867.25 13271.50 +347.00 622,511 259,688 +2,676 Hover/Click
Dec22 220803 12998.50 13384.75 12941.00 13348.25 +350.25 641 3,632 +35 Hover/Click
Mar23 220803 13121.00 13452.00 13076.75 13452.00 +350.00 5 52 +0 Hover/Click
Total Volume and Open Interest 623,157 263,373 +2,711  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220803 2493.50 2518.20 2483.10 2510.30 +21.70 13,302 52,120 -1,467 Hover/Click
Dec22 220803 2516.90 2520.70 2516.90 2516.90 +22.20 0 1 +0 Hover/Click
Mar23 220803 2521.80 2521.80 2521.80 2521.80 +22.20       Hover/Click
Total Volume and Open Interest 13,302 52,121 -1,467  
Volatility Index(CBOE)
Aug22 220803 24.55 24.78 23.00 23.16 -1.45 67,661 125,798 -6,403  
Sep22 220803 26.30 26.42 25.05 25.15 -1.15 43,688 99,081 +9,122  
Oct22 220803 27.25 27.35 26.25 26.33 -0.92 11,762 29,318 +765  
Nov22 220803 27.55 27.65 26.72 26.81 -0.74 6,358 23,581 +792  
Total Volume and Open Interest 141,174 325,105 +7,956  
S & P 600(CME)
Sep22 220803 1245.30 1245.30 1245.30 1245.30 +11.30        
Dec22 220803 1248.40 1248.40 1248.40 1248.40 +11.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220803 1886.00 1915.20 1879.80 1910.70 +27.70 167,960 557,431 -3,275 Hover/Click
Dec22 220803 1904.30 1920.70 1886.50 1917.00 +28.00 57 4,011 +20 Hover/Click
Mar23 220803 1928.20 1928.20 1928.20 1928.20 +26.50 0 3 +0 Hover/Click
Total Volume and Open Interest 168,017 561,445 -3,255  
Nikkei 225(CME)
Sep22 220803 27780 28035 27630 27995 +230 3,164 13,548 -74  
Dec22 220803 27830 27830 27490 27830 +230 51 55 +50  
Total Volume and Open Interest 3,215 13,603 -24  
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 220803 27740 27820 27610 27710 +40 417,154 411,938 +5,867  
Dec22 220803 27380 27675 27345 27500 +80 17,382 20,001 +213  
Mar23 220803 27310 27600 27290 27400 +30 177 1,860 +28  
Total Volume and Open Interest 451,877 512,750 +6,957  
Nikkei 225(JPX)
Sep22 220803 27740 27820 27610 27710 +40 30,456 219,308 +2,460  
Dec22 220803 27510 27580 27400 27500 +80 194 35,715 +12  
Mar23 220803 27500 27500 27400 27400 +30 0 6,237 +1  
Total Volume and Open Interest 30,654 309,946 +2,476  
Nikkei 225(CME) Yen
Sep22 220803 27765 28015 27615 27975 +230 24,045 60,062 -752  
Dec22 220803 27695 27770 27410 27745 +235 68 81 +53  
Mar23 220803 27675 27675 27675 27675 +230        
Total Volume and Open Interest 24,113 60,143 -699  
Nikkei 225(CME) e-Mini Yen
Sep22 220803 27980 27980 27980 27980 +230        
Dec22 220803 27750 27750 27750 27750 +240        
Mar23 220803 27680 27680 27680 27680 +230        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug22 220803 6406.0 6490.5 6396.0 6471.0 +62.0 55,542 242,455 +2,330  
Sep22 220803 6426.0 6488.0 6426.0 6471.0 +62.0 3,836 10,052 +51  
Oct22 220803 6464.0 6464.0 6464.0 6464.0 +62.0 0 6 +0  
Dec22 220803 6456.5 6456.5 6456.5 6456.5 +62.0 0 14,528 +0  
Mar23 220803 6459.0 6459.0 6459.0 6459.0 +63.0        
Jun23 220803 6340.0 6340.0 6340.0 6340.0 +64.0        
Total Volume and Open Interest 59,378 267,044 +2,381  
Hang Seng Index(HKFE) Weekly Monthly
Aug22 220803 19592 19972 19455 19728 +131 109,685 116,128 -3,093  
Sep22 220803 19530 19900 19400 19670 +129 686 13,054 +170  
Oct22 220803 19722 19722 19722 19722 +131 0 2 +0  
Total Volume and Open Interest 110,830 140,761 -2,618  
DAX(EUREX) Weekly Monthly
Sep22 220803 13408.0 13640.0 13377.0 13578.0 +132.0 46,925 93,644 +320  
Dec22 220803 13482.0 13610.0 13477.0 13590.0 +133.0 8 95 +3  
Mar23 220803 13627.0 13627.0 13627.0 13627.0 +139.0 2 4 +1  
Total Volume and Open Interest 46,935 93,750 +324  
Mini-DAX(EUREX)
Sep22 220803 13430.0 13640.0 13378.0 13578.0 +132.0 27,762 14,428 -198  
Dec22 220803 13467.0 13631.0 13467.0 13590.0 +133.0 21 127 +7  
Mar23 220803 13627.0 13627.0 13627.0 13627.0 +139.0 0 1 +0  
Total Volume and Open Interest 27,783 14,556 -191  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220803 3667 3742 3662 3729 +44 614,005 4,508,216 -41,077  
Dec22 220803 3690 3729 3690 3720 +44 90 226,948 +59  
Mar23 220803 3722 3722 3714 3714 +44 0 6,052 +0  
Total Volume and Open Interest 614,095 4,751,655 -41,018  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220803 11091 11194 11046 11174 +73 37,549 174,998 +3,782  
Dec22 220803 11066 11188 11066 11170 +72 11 407 +4  
Mar23 220803 11074 11074 11074 11074 +66        
Total Volume and Open Interest 37,560 175,405 +3,786  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220803 7347.50 7415.00 7319.00 7391.00 +21.00 96,837 623,431 +4,941  
Dec22 220803 7402.00 7402.00 7398.50 7398.50 +21.00 0 2,412 +0  
Mar23 220803 7392.50 7392.50 7392.50 7392.50 +21.00        
Total Volume and Open Interest 96,837 625,843 +4,941  
SPI 200(SFE) Weekly Monthly
Sep22 220803 6895.0 6937.0 6817.0 6878.0 -29.0 57,391 235,590 -5,517  
Dec22 220803 6891.0 6891.0 6891.0 6891.0 -29.0 0 593 +0  
Mar23 220803 6824.0 6824.0 6824.0 6824.0 -29.0        
Total Volume and Open Interest 57,392 236,221 -5,516  
FTSE MIB(ISE)
Sep22 220803 22350.00 22650.00 22290.00 22574.00 +231.00 19,879 90,567 -995  
Dec22 220803 22420.00 22427.00 22195.00 22427.00 +236.00 44 857 +27  
Mar23 220803 22275.00 22275.00 22275.00 22275.00 +239.00        
Total Volume and Open Interest 19,923 91,424 -968  
KOSPI 200(KFE)
Sep22 220803 321.85 324.15 320.60 324.15 +2.65 226,609 303,054 +2,895  
Dec22 220803 322.65 325.25 321.75 325.10 +2.50 322 19,993 -2  
Mar23 220803 323.00 323.00 323.00 323.00 +2.70 0 4,186 +0  
Total Volume and Open Interest 226,931 348,099 +2,890  
GSCI(CME) Weekly Monthly
Aug22 220803 664.80 676.55 654.35 656.00 -10.05 35 1,602 +20  
Sep22 220803 649.60 667.45 649.20 649.60 -8.65        
Oct22 220803 647.10 647.10 647.10 647.10 -13.65        
Total Volume and Open Interest 35 1,602 +20  
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