Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu August 04, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug22 220804 1552.00 1618.00 1552.00 1615.00 +57.00 1,342 1,387 -625 Hover/Click
Sep22 220804 1405.00 1466.50 1395.25 1461.25 +57.50 23,005 33,138 -932 Hover/Click
Nov22 220804 1368.75 1424.00 1359.50 1417.75 +48.00 109,064 317,480 -2,467 Hover/Click
Jan23 220804 1376.75 1431.50 1367.50 1425.50 +48.00 14,800 65,171 -136 Hover/Click
Mar23 220804 1378.75 1431.00 1369.25 1425.50 +46.75 11,381 59,772 +997 Hover/Click
May23 220804 1379.50 1430.75 1370.25 1426.25 +47.00 4,999 37,945 +252 Hover/Click
Jul23 220804 1375.00 1427.75 1366.75 1423.25 +47.25 3,398 37,636 +227 Hover/Click
Aug23 220804 1357.50 1401.00 1342.75 1396.75 +46.25 79 783 +10 Hover/Click
Sep23 220804 1335.75 1348.75 1335.75 1346.25 +43.50 73 1,057 +27 Hover/Click
Nov23 220804 1279.75 1329.25 1277.25 1326.00 +40.50 1,122 15,599 -96 Hover/Click
Jan24 220804 1300.00 1331.25 1281.50 1329.25 +40.50 11 823 +4 Hover/Click
Mar24 220804 1321.50 1323.00 1321.50 1321.50 +40.25 8 218 +0 Hover/Click
May24 220804 1317.75 1319.00 1317.75 1317.75 +40.00 2 948 +0 Hover/Click
Jul24 220804 1315.25 1315.50 1315.25 1315.25 +39.25 0 119 +0 Hover/Click
Total Volume and Open Interest 169,285 572,925 -2,739  
Soybean Meal(CBOT) Weekly Monthly
Aug22 220804 481.80 514.70 480.00 513.70 +32.00 301 1,061 -143 Hover/Click
Sep22 220804 432.20 455.70 430.00 453.50 +22.10 20,742 66,544 -2,633 Hover/Click
Oct22 220804 400.80 425.40 400.00 423.50 +22.80 16,266 43,160 +580 Hover/Click
Dec22 220804 398.10 422.60 397.00 420.70 +22.60 51,338 179,872 -834 Hover/Click
Jan23 220804 395.70 419.20 394.90 417.60 +21.60 12,360 36,792 -147 Hover/Click
Mar23 220804 392.30 413.90 391.00 412.50 +20.80 7,542 31,825 +1,504 Hover/Click
May23 220804 389.50 409.80 388.20 409.00 +20.10 2,153 15,719 +121 Hover/Click
Jul23 220804 388.50 407.80 387.20 407.10 +19.20 798 11,139 +24 Hover/Click
Aug23 220804 387.00 402.10 383.40 401.70 +18.10 162 1,902 -1 Hover/Click
Sep23 220804 385.00 394.70 385.00 394.30 +16.70 134 1,755 +59 Hover/Click
Total Volume and Open Interest 112,052 394,764 -1,431  
Soybean Oil(CBOT) Weekly Monthly
Aug22 220804 67.03 67.03 65.69 66.04 +0.96 137 44 -91 Hover/Click
Sep22 220804 61.91 62.81 61.03 62.45 +0.63 17,592 62,213 -486 Hover/Click
Oct22 220804 61.18 61.97 60.35 61.61 +0.47 11,934 37,566 +413 Hover/Click
Dec22 220804 61.00 61.81 60.20 61.42 +0.42 49,829 135,835 +196 Hover/Click
Jan23 220804 60.88 61.66 60.05 61.25 +0.40 14,209 38,700 +536 Hover/Click
Mar23 220804 60.53 61.32 59.73 60.91 +0.38 8,366 32,059 -296 Hover/Click
May23 220804 60.22 60.90 59.37 60.54 +0.40 5,796 26,790 +1,161 Hover/Click
Jul23 220804 59.26 60.28 58.78 59.98 +0.43 5,296 24,947 +1,658 Hover/Click
Aug23 220804 58.13 59.56 58.12 59.28 +0.42 440 1,801 +218 Hover/Click
Sep23 220804 58.67 58.93 57.57 58.67 +0.38 257 1,419 +27 Hover/Click
Total Volume and Open Interest 114,152 373,640 +3,377  
Canola(WCE) Weekly Monthly
Nov22 220804 819.5 845.3 804.1 843.3 +21.4 17,197 77,579 -2,337 Hover/Click
Jan23 220804 823.3 855.4 814.3 852.9 +21.0 6,750 31,396 +1,783 Hover/Click
Mar23 220804 830.6 863.1 821.7 860.6 +21.2 2,069 12,935 -150 Hover/Click
May23 220804 835.0 867.8 829.0 865.3 +21.6 755 7,821 +318 Hover/Click
Jul23 220804 838.7 870.1 831.9 868.8 +21.7 97 5,542 +15 Hover/Click
Total Volume and Open Interest 27,049 140,252 -312  
Corn(CBOT) Weekly Monthly
Sep22 220804 591.50 607.00 585.75 602.25 +10.75 107,008 325,984 -5,128 Hover/Click
Dec22 220804 596.25 610.75 590.50 606.25 +10.00 132,700 632,637 +4,101 Hover/Click
Mar23 220804 604.25 618.75 598.25 614.25 +10.00 25,384 140,333 +4,106 Hover/Click
May23 220804 608.50 623.00 602.75 618.75 +10.00 12,851 68,537 +1,542 Hover/Click
Jul23 220804 609.75 624.00 604.00 619.50 +9.75 22,061 86,614 +5,829 Hover/Click
Sep23 220804 580.50 592.00 575.75 587.50 +7.00 11,886 24,188 +3,093 Hover/Click
Dec23 220804 570.25 580.25 565.25 576.50 +6.25 4,851 60,449 +768 Hover/Click
Mar24 220804 574.25 588.00 573.00 584.00 +6.25 45 3,338 -2 Hover/Click
May24 220804 577.25 591.00 577.25 588.00 +6.75 0 951 +0 Hover/Click
Jul24 220804 583.00 590.25 575.75 587.00 +7.00 1 701 +0 Hover/Click
Total Volume and Open Interest 316,813 1,347,894 +14,307  
Wheat(CBOT) Weekly Monthly
Sep22 220804 768.00 789.50 758.25 782.50 +18.75 47,230 128,065 -1,149 Hover/Click
Dec22 220804 789.75 808.25 778.00 802.00 +18.50 27,726 96,766 +3,352 Hover/Click
Mar23 220804 807.00 826.75 798.00 820.50 +17.75 10,699 39,393 +747 Hover/Click
May23 220804 821.00 836.50 808.75 830.75 +17.25 4,801 7,702 +437 Hover/Click
Jul23 220804 816.00 833.25 807.00 828.25 +16.50 5,177 28,392 +283 Hover/Click
Sep23 220804 818.50 834.75 809.75 829.50 +15.50 1,019 4,445 -1 Hover/Click
Total Volume and Open Interest 98,061 316,244 +3,733  
Wheat(KCBT) Weekly Monthly
Sep22 220804 836.00 865.25 831.00 860.25 +24.75 16,866 66,264 -2,794 Hover/Click
Dec22 220804 844.75 873.00 840.00 868.00 +24.25 14,349 58,920 +1,231 Hover/Click
Mar23 220804 851.75 878.75 846.00 874.00 +24.00 6,504 25,746 +233 Hover/Click
May23 220804 855.50 880.25 848.50 876.25 +24.00 1,991 6,349 +395 Hover/Click
Jul23 220804 849.25 870.00 840.00 867.25 +22.50 972 7,672 +255 Hover/Click
Sep23 220804 841.25 865.25 837.00 863.50 +21.25 111 1,936 +1 Hover/Click
Dec23 220804 843.00 865.50 837.25 863.75 +19.75 88 845 -19 Hover/Click
Total Volume and Open Interest 40,881 167,999 -698  
Wheat(MGE) Weekly Monthly
Sep22 220804 875.25 903.25 872.75 894.25 +19.00 4,288 21,548 -804 Hover/Click
Dec22 220804 889.00 916.75 889.00 908.75 +19.75 3,998 25,113 +509 Hover/Click
Mar23 220804 910.25 929.75 903.25 922.00 +19.00 806 8,017 +61 Hover/Click
May23 220804 922.75 936.50 914.00 930.75 +18.50 165 2,286 -3 Hover/Click
Jul23 220804 940.00 940.00 930.75 938.00 +20.50 43 801 +11 Hover/Click
Sep23 220804 900.00 915.75 900.00 915.75 +19.75 20 1,131 +9 Hover/Click
Total Volume and Open Interest 9,323 59,154 -214  
Oats(CBOT) Weekly Monthly
Sep22 220804 415.00 419.25 409.00 416.00 +5.50 44 504 -10 Hover/Click
Dec22 220804 401.25 403.00 391.00 399.25 +4.50 163 1,780 +27 Hover/Click
Mar23 220804 393.75 400.75 393.75 400.25 +4.00 7 255 +4 Hover/Click
May23 220804 396.50 396.50 396.50 396.50 +5.00 0 20 +0 Hover/Click
Total Volume and Open Interest 214 2,592 +21  
Rough Rice(CBOT) Weekly Monthly
Sep22 220804 17.05 17.35 16.99 17.33 +0.27 473 7,334 +41 Hover/Click
Nov22 220804 17.35 17.57 17.25 17.57 +0.25 50 933 +17 Hover/Click
Jan23 220804 17.67 17.72 17.67 17.72 +0.25 0 51 +0 Hover/Click
Mar23 220804 17.80 17.80 17.80 17.80 +0.22 0 27 +0 Hover/Click
Total Volume and Open Interest 523 8,345 +58  
Live Cattle(CME) Weekly Monthly
Aug22 220804 137.900 138.050 137.485 137.700 -0.200 5,785 22,410 -1,874 Hover/Click
Oct22 220804 143.880 144.050 143.300 143.650 -0.300 16,123 110,830 -210 Hover/Click
Dec22 220804 149.935 150.080 149.500 149.900 -0.050 8,723 54,142 -703 Hover/Click
Feb23 220804 153.950 154.500 153.830 154.435 +0.385 5,696 32,344 +270 Hover/Click
Apr23 220804 156.600 157.485 156.600 157.435 +0.450 4,095 21,913 -214 Hover/Click
Jun23 220804 151.400 152.185 151.185 152.080 +0.480 1,130 6,330 +66 Hover/Click
Total Volume and Open Interest 41,687 250,660 -2,624  
Feeder Cattle(CME) Weekly Monthly
Aug22 220804 179.150 179.700 177.900 179.080 -0.270 1,817 6,381 -399 Hover/Click
Sep22 220804 182.535 183.380 181.250 182.580 -0.320 4,934 14,305 +47 Hover/Click
Oct22 220804 185.735 185.950 184.000 185.485 -0.215 3,566 8,191 +643 Hover/Click
Nov22 220804 187.500 187.750 186.150 187.485 -0.115 1,546 5,728 +128 Hover/Click
Jan23 220804 187.985 188.185 186.750 188.080 -0.070 488 4,073 +87 Hover/Click
Mar23 220804 189.350 189.600 188.100 189.535 -0.065 108 1,090 +19 Hover/Click
Apr23 220804 191.300 191.550 190.185 191.550 +0.200 43 560 +6 Hover/Click
Total Volume and Open Interest 12,522 40,889 +538  
Lean Hogs(CME) Weekly Monthly
Aug22 220804 120.480 121.350 120.050 120.650 -0.350 5,609 18,203 -1,919 Hover/Click
Oct22 220804 94.500 98.050 93.830 97.600 +1.750 14,051 91,448 +565 Hover/Click
Dec22 220804 86.400 88.800 85.850 88.630 +1.230 7,766 55,325 +1,358 Hover/Click
Feb23 220804 89.850 91.500 89.300 91.450 +0.970 3,391 26,150 +417 Hover/Click
Apr23 220804 92.550 94.080 92.230 94.030 +0.800 2,081 16,194 +107 Hover/Click
May23 220804 96.880 97.500 96.100 97.500 +0.620 16 422 +9  
Jun23 220804 100.830 102.150 100.500 102.080 +0.750 1,192 8,426 +379 Hover/Click
Jul23 220804 100.550 101.730 100.280 101.650 +0.650 167 1,918 +81 Hover/Click
Total Volume and Open Interest 34,419 220,206 +1,034  
Class III Milk(CME) Weekly Monthly
Aug22 220804 20.09 20.15 19.83 19.94 -0.21 296 4,212 -117 Hover/Click
Sep22 220804 19.80 19.88 19.38 19.48 -0.42 342 5,566 +136 Hover/Click
Oct22 220804 20.24 20.37 19.93 20.06 -0.33 156 4,190 +23 Hover/Click
Nov22 220804 20.53 20.53 20.37 20.42 -0.23 82 3,532 +49 Hover/Click
Dec22 220804 20.36 20.37 20.11 20.25 -0.11 51 3,072 +14 Hover/Click
Jan23 220804 19.70 19.70 19.64 19.69 -0.17 10 1,783 +7 Hover/Click
Feb23 220804 19.52 19.52 19.30 19.46 -0.32 27 1,313 +3 Hover/Click
Mar23 220804 19.34 19.34 19.22 19.34 -0.25 7 1,200 +2 Hover/Click
Apr23 220804 18.96 19.40 18.96 19.40 unch 1 863 +0 Hover/Click
May23 220804 19.28 19.28 19.14 19.28 unch 0 845 +0 Hover/Click
Jun23 220804 19.35 19.35 19.15 19.35 unch 0 662 +0 Hover/Click
Jul23 220804 19.34 19.34 19.15 19.34 unch 0 444 +0 Hover/Click
Aug23 220804 19.28 19.28 19.15 19.28 unch 0 393 +0 Hover/Click
Total Volume and Open Interest 972 28,784 -4,176  
Cocoa(ICE) Weekly Monthly
Sep22 220804 2273 2359 2259 2349 +68 23,060 102,818 -4,069 Hover/Click
Dec22 220804 2329 2396 2314 2388 +52 19,085 101,427 +5,291 Hover/Click
Mar23 220804 2358 2418 2342 2411 +50 6,721 58,298 +1,364 Hover/Click
May23 220804 2366 2423 2349 2417 +49 1,973 25,450 +537 Hover/Click
Jul23 220804 2368 2426 2357 2424 +48 742 7,943 +55 Hover/Click
Sep23 220804 2377 2437 2366 2434 +48 965 6,806 +336 Hover/Click
Dec23 220804 2370 2437 2370 2437 +49 259 10,958 +149 Hover/Click
Total Volume and Open Interest 52,809 315,995 +3,666  
Coffee "C"(ICE) Weekly Monthly
Sep22 220804 214.80 220.45 214.15 219.30 +4.65 18,769 77,420 -2,571 Hover/Click
Dec22 220804 211.55 216.50 210.60 215.75 +4.50 12,113 66,099 +2,095 Hover/Click
Mar23 220804 206.75 210.75 205.45 210.20 +4.00 5,592 35,933 +1,042 Hover/Click
May23 220804 203.05 206.80 202.30 206.45 +3.75 2,731 10,712 +213 Hover/Click
Jul23 220804 201.35 204.75 200.55 204.30 +3.35 760 4,060 +326 Hover/Click
Sep23 220804 199.70 203.25 199.70 202.70 +3.05 889 5,134 +596 Hover/Click
Total Volume and Open Interest 41,141 207,740 +1,789  
Orange Juice(ICE) Weekly Monthly
Sep22 220804 178.00 183.15 177.15 179.45 +2.80 499 6,869 -131 Hover/Click
Nov22 220804 171.80 175.80 171.00 175.05 +3.80 236 2,543 +251 Hover/Click
Jan23 220804 169.00 170.00 168.40 169.60 +1.30 5 1,054 -1 Hover/Click
Mar23 220804 167.65 167.65 167.65 167.65 unch 0 100 +0 Hover/Click
May23 220804 166.40 166.40 166.40 166.40 -0.90 0 50 +0 Hover/Click
Jul23 220804 167.25 167.25 167.25 167.25 -0.90       Hover/Click
Total Volume and Open Interest 740 10,616 +119  
Sugar #11(ICE) Weekly Monthly
Oct22 220804 17.63 17.86 17.53 17.55 -0.22 49,140 337,486 +3,293 Hover/Click
Mar23 220804 17.74 17.95 17.66 17.68 -0.21 23,431 196,300 +2,362 Hover/Click
May23 220804 17.19 17.32 17.08 17.10 -0.17 8,849 78,904 +876 Hover/Click
Jul23 220804 16.84 16.91 16.69 16.71 -0.15 3,185 49,888 -197 Hover/Click
Oct23 220804 16.76 16.86 16.68 16.69 -0.14 2,154 42,487 +749 Hover/Click
Mar24 220804 16.93 17.06 16.90 16.91 -0.11 561 22,807 +47 Hover/Click
May24 220804 16.53 16.64 16.52 16.52 -0.09 129 7,448 +0 Hover/Click
Jul24 220804 16.37 16.41 16.28 16.28 -0.08 118 9,563 +68 Hover/Click
Total Volume and Open Interest 87,751 760,093 +7,320  
London Cocoa(LCE) Weekly Monthly
Sep22 220804 1707 1742 1688 1738 +33 6,171 56,547 -739 Hover/Click
Dec22 220804 1750 1785 1740 1780 +28 6,806 88,069 +1,284 Hover/Click
Mar23 220804 1750 1780 1738 1775 +25 5,460 59,834 -223 Hover/Click
May23 220804 1741 1772 1733 1765 +22 1,372 23,707 +164 Hover/Click
Jul23 220804 1748 1774 1736 1768 +21 1,611 13,782 +590 Hover/Click
Sep23 220804 1747 1775 1741 1772 +20 410 8,866 +96 Hover/Click
Dec23 220804 1745 1773 1741 1769 +20 122 10,014 +12 Hover/Click
Total Volume and Open Interest 21,963 262,779 +1,184  
London Sugar(LCE) Weekly Monthly
Oct22 220804 528.70 532.40 525.80 528.00 +0.30 3,920 33,902 -570 Hover/Click
Dec22 220804 503.80 506.40 501.00 501.70 -1.80 2,388 15,588 +337 Hover/Click
Mar23 220804 491.40 494.00 488.40 488.90 -3.00 909 11,134 -227 Hover/Click
May23 220804 484.20 485.80 481.60 481.90 -2.90 158 4,640 +31 Hover/Click
Aug23 220804 478.70 478.70 475.10 475.40 -1.90 85 3,523 +48 Hover/Click
Total Volume and Open Interest 7,505 73,229 -367  
Cotton(ICE) Weekly Monthly
Oct22 220804 100.29 100.29 99.78 100.12 -0.24 14 123 -6 Hover/Click
Dec22 220804 94.33 95.10 93.00 94.62 +0.19 13,469 108,671 -388 Hover/Click
Mar23 220804 91.63 92.74 90.71 92.33 +0.28 5,548 35,921 -104 Hover/Click
May23 220804 90.04 91.23 89.28 90.84 +0.30 979 15,079 -20 Hover/Click
Jul23 220804 87.80 89.18 87.38 88.92 +0.30 944 9,666 +478 Hover/Click
Oct23 220804 83.68 83.68 83.68 83.68 +0.28       Hover/Click
Total Volume and Open Interest 21,234 187,399 -2  
Lumber(CME) Weekly Monthly
Sep22 220804 491.0 502.0 470.6 500.0 +6.8 227 1,689 +55  
Nov22 220804 499.0 507.7 480.0 504.2 -3.0 78 577 +39  
Jan23 220804 517.9 521.0 509.0 521.0 -10.9 3 63 +0  
Mar23 220804 540.0 540.0 534.2 534.2 -30.0 0 9 +0  
May23 220804 540.0 540.0 540.0 540.0 -21.8        
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 220804 90.95 91.90 87.55 88.54 -2.12 328,538 275,707 -2,567 Hover/Click
Oct22 220804 89.99 90.88 86.62 87.56 -2.18 133,898 168,839 -1,541 Hover/Click
Nov22 220804 89.47 90.12 85.91 86.81 -2.26 77,178 95,512 +545 Hover/Click
Dec22 220804 88.55 89.35 85.14 85.99 -2.33 86,317 200,025 -5,830 Hover/Click
Jan23 220804 87.93 88.46 84.41 85.13 -2.38 24,799 60,621 +2,316 Hover/Click
Feb23 220804 87.21 87.51 83.64 84.29 -2.41 14,892 52,269 -703 Hover/Click
Mar23 220804 86.12 86.72 82.92 83.51 -2.42 15,681 48,192 -573 Hover/Click
Apr23 220804 85.71 85.86 82.39 82.79 -2.43 5,445 37,485 -237 Hover/Click
May23 220804 84.86 85.32 81.43 82.12 -2.45 4,403 36,275 +163 Hover/Click
Jun23 220804 84.28 84.85 80.80 81.49 -2.46 42,271 142,849 -2,111 Hover/Click
Jul23 220804 83.84 83.84 80.32 80.91 -2.46 2,460 28,731 +170 Hover/Click
Aug23 220804 80.39 80.57 80.24 80.38 -2.47 1,483 23,442 +73 Hover/Click
Sep23 220804 82.87 83.01 79.50 79.90 -2.46 3,118 27,510 +195 Hover/Click
Oct23 220804 79.45 82.23 79.45 79.45 -2.44 1,067 23,472 -13 Hover/Click
Nov23 220804 79.00 81.77 79.00 79.02 -2.42 901 19,310 +0 Hover/Click
Dec23 220804 81.40 81.86 77.91 78.60 -2.41 38,709 127,370 -1,591 Hover/Click
Total Volume and Open Interest 800,031 1,606,910 -9,984  
e-miNY Crude Oil(NYM)
Sep22 220804 90.800 91.875 87.575 88.550 -2.100 33,810 3,140 +392  
Oct22 220804 90.100 90.850 86.675 87.550 -2.200 437 1,959 +156  
Nov22 220804 89.725 89.900 86.250 86.800 -2.275 283 505 +189  
Dec22 220804 89.050 89.325 85.450 86.000 -2.325 154 334 -9  
Jan23 220804 87.900 87.900 85.000 85.125 -2.375 0 92 +0  
Feb23 220804 87.150 87.150 84.000 84.300 -2.400 0 7 +0  
Mar23 220804 85.000 86.100 83.000 83.500 -2.425 0 17 +0  
Apr23 220804 82.800 85.450 82.525 82.800 -2.425 0 2 +0  
May23 220804 82.125 84.775 81.875 82.125 -2.450 0 2 +0  
Jun23 220804 82.400 84.100 81.325 81.500 -2.450 1 13 -1  
Total Volume and Open Interest 34,698 6,133 +724  
NY Harbor ULSD(NYM) Weekly Monthly
Sep22 220804 342.48 345.48 328.13 333.72 -7.76 37,775 74,947 -3,087 Hover/Click
Oct22 220804 337.94 340.60 324.33 329.92 -6.99 24,199 36,362 +906 Hover/Click
Nov22 220804 333.98 336.20 320.62 326.15 -6.45 14,821 22,917 +768 Hover/Click
Dec22 220804 328.83 332.25 317.12 322.49 -6.21 19,802 36,495 +377 Hover/Click
Jan23 220804 324.11 327.90 314.85 319.63 -6.08 13,401 16,322 +988 Hover/Click
Feb23 220804 322.65 324.44 311.05 315.82 -5.98 11,250 11,346 +749 Hover/Click
Mar23 220804 315.14 318.63 305.79 309.99 -5.91 13,112 16,328 +1,009 Hover/Click
Apr23 220804 307.07 311.65 299.49 303.52 -6.02 6,807 21,040 +395 Hover/Click
May23 220804 306.22 306.22 295.50 298.56 -5.91 2,541 5,291 +399 Hover/Click
Jun23 220804 300.89 302.20 291.01 294.17 -5.79 3,436 12,383 +453 Hover/Click
Jul23 220804 295.00 299.69 288.82 291.82 -5.82 820 2,539 +119 Hover/Click
Aug23 220804 296.83 296.83 288.80 289.70 -5.82 442 1,540 +11 Hover/Click
Sep23 220804 290.76 294.70 285.30 287.26 -5.74 305 1,658 +8 Hover/Click
Oct23 220804 289.19 289.19 284.95 285.16 -5.51 237 842 -3 Hover/Click
Total Volume and Open Interest 150,906 276,520 +3,631  
RBOB Gasoline(NYM) Weekly Monthly
Sep22 220804 293.19 293.70 275.75 279.35 -11.87 49,487 95,744 +35 Hover/Click
Oct22 220804 268.20 268.63 253.45 256.31 -10.13 35,540 40,645 +624 Hover/Click
Nov22 220804 257.66 258.30 244.68 247.34 -9.03 19,093 32,301 +417 Hover/Click
Dec22 220804 251.50 251.50 238.46 241.24 -7.89 17,377 38,286 -719 Hover/Click
Jan23 220804 246.45 246.82 235.76 238.29 -7.13 5,513 13,419 -200 Hover/Click
Feb23 220804 243.81 246.40 235.80 237.84 -6.99 2,414 6,260 -557 Hover/Click
Mar23 220804 244.60 245.52 236.57 238.68 -7.00 1,659 8,233 +15 Hover/Click
Apr23 220804 263.35 263.90 255.08 256.65 -7.21 594 4,878 +58 Hover/Click
May23 220804 263.15 263.90 254.57 256.02 -7.01 615 1,861 -138 Hover/Click
Jun23 220804 261.84 262.89 252.26 254.27 -6.93 1,114 5,116 -37 Hover/Click
Total Volume and Open Interest 133,798 253,520 -459  
e-miNY RBOB Gasoline(NYM)
Sep22 220804 279.35 279.35 279.35 279.35 -11.87 0 3 +0  
Oct22 220804 256.31 256.31 256.31 256.31 -10.13        
Nov22 220804 247.34 247.34 247.34 247.34 -9.03        
Dec22 220804 241.24 241.24 241.24 241.24 -7.89        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Sep22 220804 8.281 8.450 7.825 8.122 -0.144 106,080 157,146 -4,276 Hover/Click
Oct22 220804 8.279 8.432 7.800 8.114 -0.148 36,468 95,425 +441 Hover/Click
Nov22 220804 8.366 8.495 7.971 8.184 -0.147 21,801 83,688 -510 Hover/Click
Dec22 220804 8.384 8.575 8.015 8.285 -0.144 19,167 56,335 +1,616 Hover/Click
Jan23 220804 8.482 8.634 8.133 8.344 -0.146 22,359 73,449 -764 Hover/Click
Feb23 220804 8.028 8.128 7.750 7.912 -0.123 6,256 35,212 +136 Hover/Click
Mar23 220804 6.725 6.795 6.479 6.615 -0.077 9,279 50,888 -507 Hover/Click
Apr23 220804 4.996 5.040 4.881 4.961 -0.041 10,313 69,565 -88 Hover/Click
May23 220804 4.800 4.850 4.700 4.778 -0.034 8,034 66,475 -68 Hover/Click
Jun23 220804 4.841 4.896 4.750 4.823 -0.030 3,743 23,287 +122 Hover/Click
Jul23 220804 4.887 4.942 4.815 4.868 -0.029 4,468 20,689 +232 Hover/Click
Aug23 220804 4.917 4.956 4.840 4.881 -0.030 2,547 19,332 -289 Hover/Click
Sep23 220804 4.885 4.941 4.817 4.868 -0.029 2,858 17,334 +269 Hover/Click
Oct23 220804 4.940 4.987 4.865 4.917 -0.032 4,949 46,705 +587 Hover/Click
Nov23 220804 5.123 5.149 5.053 5.085 -0.030 1,511 13,076 +221 Hover/Click
Dec23 220804 5.356 5.372 5.275 5.308 -0.028 1,420 11,689 +217 Hover/Click
Total Volume and Open Interest 270,498 984,570 -1,961  
Brent Crude Oil(ICE) Weekly Monthly
Oct22 220804 97.10 97.66 93.20 94.12 -2.66 229,684 374,971 -13,371 Hover/Click
Nov22 220804 95.54 96.15 91.62 92.50 -2.70 147,331 232,054 +1,987 Hover/Click
Dec22 220804 94.40 95.00 90.46 91.31 -2.75 142,218 239,775 -1,862 Hover/Click
Jan23 220804 93.50 93.95 89.44 90.24 -2.79 48,088 109,803 +533 Hover/Click
Feb23 220804 92.68 93.13 88.67 89.43 -2.78 30,518 69,426 +1,065 Hover/Click
Mar23 220804 91.79 92.46 88.00 88.75 -2.76 29,524 67,573 +2,995 Hover/Click
Apr23 220804 91.37 91.80 87.43 88.11 -2.75 12,282 37,466 +1,405 Hover/Click
May23 220804 90.76 91.14 86.97 87.52 -2.74 10,826 50,428 -619 Hover/Click
Jun23 220804 90.15 90.56 86.19 86.93 -2.73 37,998 132,025 -1,655 Hover/Click
Jul23 220804 88.22 88.22 86.39 86.43 -2.71 9,047 38,703 +2,240 Hover/Click
Aug23 220804 85.94 85.94 85.94 85.94 -2.68 5,524 26,309 +2,125 Hover/Click
Sep23 220804 85.51 85.51 85.51 85.51 -2.67 8,739 34,020 +1,579 Hover/Click
Oct23 220804 85.11 85.11 85.11 85.11 -2.65 753 17,569 +164 Hover/Click
Nov23 220804 84.66 84.66 84.66 84.66 -2.63 855 15,953 +606 Hover/Click
Total Volume and Open Interest 756,388 1,801,532 -2,277  
Gas Oil(ICE) Weekly Monthly
Aug22 220804 1033.25 1046.75 993.25 1009.00 -26.00 31,381 44,314 -4,887 Hover/Click
Sep22 220804 1019.25 1027.50 974.25 990.00 -25.50 69,068 125,583 +3,830 Hover/Click
Oct22 220804 1002.50 1011.50 961.75 976.00 -24.25 42,194 60,850 +699 Hover/Click
Nov22 220804 982.25 991.75 945.00 958.00 -23.00 25,726 41,673 +1,867 Hover/Click
Dec22 220804 959.50 968.25 923.75 936.00 -22.50 36,782 57,018 +664 Hover/Click
Jan23 220804 948.50 958.75 917.00 927.75 -23.00 13,927 32,730 +1,930 Hover/Click
Feb23 220804 934.00 946.25 907.00 915.50 -23.00 7,360 16,842 -212 Hover/Click
Mar23 220804 918.00 933.00 893.00 902.50 -23.00 9,495 20,121 -40 Hover/Click
Apr23 220804 910.25 921.00 881.50 891.00 -22.50 2,871 12,704 +371 Hover/Click
May23 220804 899.00 909.50 873.75 881.00 -21.25 1,923 7,923 +263 Hover/Click
Total Volume and Open Interest 250,410 491,822 +5,614  
Ethanol(CBOT)
Sep22 220804 2.161 2.161 2.161 2.161 unch        
Oct22 220804 2.161 2.161 2.161 2.161 unch        
Nov22 220804 2.161 2.161 2.161 2.161 unch        
Dec22 220804 2.161 2.161 2.161 2.161 unch        
Jan23 220804 2.161 2.161 2.161 2.161 unch        
Feb23 220804 2.161 2.161 2.161 2.161 unch        
Mar23 220804 2.161 2.161 2.161 2.161 unch        
Apr23 220804 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Sep22 220804 91.03 91.88 87.61 88.54 -2.12 25,749 62,155 -1,747 Hover/Click
Oct22 220804 90.17 90.77 86.71 87.56 -2.18 50,456 57,287 -3,432 Hover/Click
Nov22 220804 89.44 89.90 86.12 86.81 -2.26 39,763 24,684 +175 Hover/Click
Dec22 220804 88.90 89.13 85.27 85.99 -2.33 32,044 117,160 +281 Hover/Click
Jan23 220804 87.65 87.91 84.90 85.13 -2.38 9,754 12,206 +42 Hover/Click
Feb23 220804 84.29 84.29 84.29 84.29 -2.41 6,342 5,595 +1,312 Hover/Click
Mar23 220804 83.51 83.51 83.51 83.51 -2.42 3,787 13,111 +50 Hover/Click
Apr23 220804 82.79 82.79 82.79 82.79 -2.43 755 5,402 -3 Hover/Click
May23 220804 82.12 82.12 82.12 82.12 -2.45 578 4,264 -24 Hover/Click
Jun23 220804 81.64 81.64 80.87 81.49 -2.46 5,385 36,863 +112 Hover/Click
Jul23 220804 80.91 80.91 80.91 80.91 -2.46 178 3,843 +50 Hover/Click
Aug23 220804 80.38 80.38 80.38 80.38 -2.47 212 3,022 +75 Hover/Click
Sep23 220804 79.90 79.90 79.90 79.90 -2.46 309 6,541 +44 Hover/Click
Oct23 220804 79.45 79.45 79.45 79.45 -2.44 15 2,470 +3 Hover/Click
Nov23 220804 79.02 79.02 79.02 79.02 -2.42 97 5,319 +1 Hover/Click
Dec23 220804 81.53 81.59 78.00 78.60 -2.41 4,998 44,289 +710 Hover/Click
Total Volume and Open Interest 183,612 449,195 -1,791  
US Dollar Index(ICE) Weekly Monthly
Sep22 220804 106.365 106.410 105.540 105.565 -0.813 38,603 56,243 -2,034 Hover/Click
Dec22 220804 105.960 105.975 105.265 105.265 -0.772 104 791 +4 Hover/Click
Mar23 220804 104.985 104.985 104.985 104.985 -0.783 4 20 -1 Hover/Click
Total Volume and Open Interest 38,711 57,054 -2,031  
Australian Dollar(CME) Weekly Monthly
Sep22 220804 69.52 69.94 69.39 69.86 +0.35 115,164 166,610 +5,272 Hover/Click
Dec22 220804 69.69 70.02 69.50 69.95 +0.34 70 1,055 +17 Hover/Click
Mar23 220804 70.00 70.06 69.57 69.99 +0.34 3 34 -1 Hover/Click
Total Volume and Open Interest 115,292 167,931 +5,303  
British Pound(CME) Weekly Monthly
Sep22 220804 121.59 122.31 120.69 121.85 +0.29 94,709 220,552 +3,031 Hover/Click
Dec22 220804 122.00 122.50 121.03 122.12 +0.27 75 4,887 -23 Hover/Click
Mar23 220804 122.13 122.63 121.46 122.41 +0.27 0 414 +0 Hover/Click
Total Volume and Open Interest 94,865 226,987 +2,997  
Canadian Dollar(CME) Weekly Monthly
Sep22 220804 77.85 77.99 77.64 77.81 -0.03 78,913 134,687 -1,320 Hover/Click
Dec22 220804 77.88 77.98 77.64 77.81 -0.02 175 10,020 +44 Hover/Click
Mar23 220804 77.78 77.99 77.70 77.83 -0.03 23 828 +3 Hover/Click
Jun23 220804 77.84 78.00 77.71 77.84 -0.02 0 104 +0 Hover/Click
Total Volume and Open Interest 79,115 145,914 -1,271  
Japanese Yen(CME) Weekly Monthly
Sep22 220804 74.96 75.56 74.63 75.48 +0.66 258,297 232,150 -851 Hover/Click
Dec22 220804 75.55 76.23 75.30 76.16 +0.67 240 2,268 -21 Hover/Click
Mar23 220804 76.95 77.01 76.11 76.95 +0.65 2 1,022 +0 Hover/Click
Total Volume and Open Interest 259,299 236,737 -609  
Swiss Franc(CME) Weekly Monthly
Sep22 220804 104.46 105.12 104.25 105.11 +0.85 28,535 45,454 -238 Hover/Click
Dec22 220804 105.40 105.96 105.40 105.93 +0.85 73 277 +22 Hover/Click
Mar23 220804 106.76 106.76 106.76 106.76 +0.88 0 143 +0 Hover/Click
Total Volume and Open Interest 28,608 45,874 -216  
EuroFX(CME) Weekly Monthly
Sep22 220804 102.01 102.84 101.84 102.80 +0.94 201,639 664,694 +156 Hover/Click
Dec22 220804 102.72 103.53 102.55 103.50 +0.93 1,737 10,156 +419 Hover/Click
Mar23 220804 103.63 104.28 103.29 104.25 +0.95 7 1,037 -1 Hover/Click
Total Volume and Open Interest 203,581 683,883 +561  
Mexican Peso(CME) Weekly Monthly
Sep22 220804 483.75 488.75 483.75 487.50 +3.25 61,099 192,456 -4,685 Hover/Click
Dec22 220804 479.50 480.75 479.50 479.50 +3.25 0 507 +0 Hover/Click
Total Volume and Open Interest 61,101 192,971 -4,687  
Brazilian Real(CME) Weekly Monthly
Sep22 220804 188.00 190.80 187.45 190.40 +2.75 9,505 20,381 +234 Hover/Click
Oct22 220804 186.50 189.25 186.05 188.95 +2.75 119 713 +60  
Nov22 220804 187.65 187.65 187.65 187.65 +2.70 0 100 +0  
Dec22 220804 186.35 186.35 186.35 186.35 +2.70       Hover/Click
Total Volume and Open Interest 9,624 21,194 +294  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220804 143~150 144~080 142~290 143~220 +0~270 416,566 1,170,918 -9,765 Hover/Click
Dec22 220804 142~270 143~210 142~140 143~060 +0~280 1,316 1,897 +853 Hover/Click
Mar23 220804 143~060 143~060 143~060 143~060 +0~280       Hover/Click
Total Volume and Open Interest 417,882 1,172,815 -8,912  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220804 120~120 120~290 120~030 120~235 +0~205 1,984,438 3,523,853 -5,075 Hover/Click
Dec22 220804 120~150 120~305 120~045 120~255 +0~210 8,459 16,213 +3,122 Hover/Click
Mar23 220804 120~255 120~255 120~255 120~255 +0~210 0 10 +0 Hover/Click
Total Volume and Open Interest 1,992,897 3,540,076 -1,953  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220804 113~000 113~120 112~252 113~086 +0~150 1,283,434 3,924,375 +9,680 Hover/Click
Dec22 220804 113~006 113~144 112~282 113~116 +0~154 9,561 10,887 +7,737 Hover/Click
Mar23 220804 113~116 113~116 113~116 113~116 +0~154 0 1 +0 Hover/Click
Total Volume and Open Interest 1,292,995 3,935,263 +17,417  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220804 104~293 105~007 104~260 104~314 +0~046 690,689 2,058,173 +48,007 Hover/Click
Dec22 220804 104~274 105~015 104~274 105~003 +0~053 4 268 +3 Hover/Click
Mar23 220804 105~003 105~003 105~003 105~003 +0~053 0 1 +0 Hover/Click
Total Volume and Open Interest 690,693 2,058,442 +48,010  
Eurodollars(CME) Weekly Monthly
Sep22 220804 96.645 96.660 96.605 96.650 +0.025 122,729 1,004,431 +9,904  
Dec22 220804 96.235 96.265 96.180 96.230 +0.035 225,726 1,668,455 +5,982  
Mar23 220804 96.320 96.370 96.260 96.335 +0.060 206,891 1,076,967 -12,836  
Jun23 220804 96.485 96.545 96.415 96.515 +0.080 156,997 806,920 +4,390  
Sep23 220804 96.690 96.775 96.630 96.750 +0.105 133,239 805,134 -5,565  
Dec23 220804 96.840 96.950 96.790 96.920 +0.125 181,284 1,009,224 +6,936  
Mar24 220804 97.000 97.110 96.950 97.080 +0.130 105,610 471,239 +9,305  
Jun24 220804 97.135 97.255 97.090 97.225 +0.140 140,362 437,664 +18,937  
Sep24 220804 97.225 97.355 97.190 97.325 +0.140 84,293 426,590 +15,589  
Dec24 220804 97.315 97.425 97.270 97.395 +0.135 110,711 661,292 -5,651  
Mar25 220804 97.380 97.490 97.340 97.460 +0.125 36,716 247,113 +79  
Jun25 220804 97.425 97.525 97.390 97.500 +0.120 40,968 146,754 -2,183  
Sep25 220804 97.435 97.540 97.410 97.520 +0.120 37,491 125,689 -1,782  
Dec25 220804 97.455 97.545 97.420 97.525 +0.115 42,979 143,268 +8,124  
Mar26 220804 97.450 97.545 97.425 97.525 +0.110 28,323 64,836 -2,209  
Jun26 220804 97.445 97.535 97.415 97.510 +0.105 27,161 71,896 -662  
Sep26 220804 97.420 97.510 97.400 97.490 +0.105 21,101 96,353 -524  
Dec26 220804 97.390 97.470 97.360 97.450 +0.100 22,453 74,816 +930  
Total Volume and Open Interest 1,799,507 9,609,609 +50,730  
Ultra T-Bond(CBOT)
Sep22 220804 159~04 159~30 158~03 158~27 +0~18 188,517 1,317,346 +5,313  
Dec22 220804 158~11 159~18 158~01 158~20 +0~18 479 261 +254  
Mar23 220804 158~20 158~20 158~20 158~20 +0~18        
Total Volume and Open Interest 188,996 1,317,607 +5,567  
Ultra 10-Yr T-Note(CBOT)
Sep22 220804 130~160 131~030 130~030 130~285 +0~265 343,060 1,168,632 +899  
Dec22 220804 129~185 130~125 129~175 130~065 +0~215 6 4 +2  
Mar23 220804 130~065 130~065 130~065 130~065 +0~215        
Total Volume and Open Interest 343,066 1,168,636 +901  
30 Day Federal Funds(CBOT)
Aug22 220804 97.668 97.670 97.665 97.665 -0.003 39,454 364,674 +1,558  
Sep22 220804 97.485 97.495 97.475 97.485 unch 11,223 136,766 +1,345  
Oct22 220804 97.060 97.090 97.040 97.080 +0.020 61,432 266,050 +4,881  
Nov22 220804 96.775 96.800 96.740 96.785 +0.030 30,363 228,208 +46  
Dec22 220804 96.680 96.700 96.640 96.685 +0.035 9,846 76,624 -734  
Jan23 220804 96.620 96.640 96.570 96.620 +0.035 60,188 210,355 +4,039  
Total Volume and Open Interest 296,865 1,540,437 +4,931  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep22 220804 150.58 150.66 150.42 150.58 -0.16 4,677 14,401 +199 Hover/Click
Dec22 220804 150.58 150.58 150.58 150.58 -0.16       Hover/Click
Mar23 220804 149.04 149.04 149.04 149.04 -0.16       Hover/Click
Total Volume and Open Interest 4,677 14,401 +199  
Euro-Buxl(EUREX)
Sep22 220804 186.94 187.80 185.14 186.68 +1.22 67,266 224,406 +2,396  
Dec22 220804 183.68 183.68 183.68 183.68 +1.22 0 2 +0  
Mar23 220804 181.06 181.06 181.06 181.06 +1.22 0 1 +0  
Total Volume and Open Interest 67,266 224,409 +2,396  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220804 157.39 158.28 156.66 157.90 +0.94 680,972 1,407,302 +8,479 Hover/Click
Dec22 220804 155.02 155.58 154.98 155.31 +0.98 1,045 2,310 +531 Hover/Click
Mar23 220804 154.95 154.95 154.95 154.95 +0.94       Hover/Click
Total Volume and Open Interest 682,017 1,409,612 +9,010  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220804 127.49 127.98 127.14 127.82 +0.41 457,597 1,634,535 +23,019 Hover/Click
Dec22 220804 127.07 127.07 127.07 127.07 +0.41 122 123 +121 Hover/Click
Mar23 220804 125.51 125.51 125.51 125.51 +0.41       Hover/Click
Total Volume and Open Interest 457,719 1,634,658 +23,140  
Euro-Schatz(EUREX)
Sep22 220804 109.94 110.08 109.82 110.03 +0.10 610,349 2,525,006 +53,234  
Dec22 220804 109.69 109.69 109.69 109.69 +0.17 0 31 +0  
Mar23 220804 109.58 109.58 109.58 109.58 +0.10        
Total Volume and Open Interest 610,349 2,525,037 +53,234  
3-Mth Euribor(EUREX)
Sep22 220804 99.317 99.317 99.317 99.317 +0.015 0 1,186 +0  
Dec22 220804 98.887 98.887 98.887 98.887 +0.045 2 195 +2  
Mar23 220804 98.732 98.732 98.732 98.732 +0.040 0 201 +0  
Total Volume and Open Interest 2 3,218 +2  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220804 117~25 118~28 117~18 118~06 +0~18 298,459 596,119 +1,772 Hover/Click
Dec22 220804 117~08 117~08 117~08 117~08 +0~17 5 78 -5 Hover/Click
Total Volume and Open Interest 298,464 596,197 +1,767  
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 220804 99.300 99.320 99.275 99.315 +0.010 93,370 528,773 -425  
Dec22 220804 98.840 98.910 98.810 98.890 +0.045 116,638 767,836 -1,579  
Mar23 220804 98.690 98.770 98.640 98.735 +0.040 99,347 612,362 -688  
Total Volume and Open Interest 807,809 4,702,892 -11,891  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220804 97.36 97.37 97.31 97.37 +0.01 32,672 198,615 +4,836  
Dec22 220804 96.63 96.66 96.60 96.62 -0.02 29,839 214,834 +2,579  
Mar23 220804 96.52 96.54 96.46 96.50 -0.02 18,282 122,298 -1,490  
Jun23 220804 96.55 96.57 96.47 96.51 -0.05 13,808 104,957 -1,522  
Sep23 220804 96.67 96.67 96.57 96.58 -0.08 8,057 118,197 -952  
Dec23 220804 96.77 96.77 96.68 96.68 -0.10 7,154 76,174 +401  
Mar24 220804 96.86 96.86 96.75 96.75 -0.10 5,784 61,010 +886  
Jun24 220804 96.88 96.88 96.79 96.79 -0.09 2,091 46,921 -4  
Sep24 220804 96.88 96.88 96.80 96.80 -0.09 0 501 +0  
Dec24 220804 96.80 96.80 96.79 96.79 -0.09 0 128 +0  
Total Volume and Open Interest 117,687 943,872 +4,734  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220804 96.90 96.91 96.82 96.84 -0.07 138,465 998,126 -2,571  
Dec22 220804 96.84 96.84 96.84 96.84 -0.07        
Total Volume and Open Interest 138,465 998,126 -2,571  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220804 97.14 97.15 97.07 97.07 -0.07 172,679 871,038 +4,811  
Dec22 220804 97.07 97.07 97.07 97.07 -0.07        
Total Volume and Open Interest 172,679 871,038 +4,811  
Gold(CMX) Weekly Monthly
Aug22 220804 1769.4 1792.1 1767.7 1788.5 +30.5 1,078 5,723 -3,620 Hover/Click
Oct22 220804 1771.9 1801.0 1769.5 1796.2 +30.1 9,850 41,290 +1,757 Hover/Click
Dec22 220804 1782.1 1812.0 1779.4 1806.9 +30.5 174,165 386,544 -1,934 Hover/Click
Feb23 220804 1795.2 1824.6 1795.2 1819.6 +30.6 2,521 10,283 +352 Hover/Click
Apr23 220804 1812.6 1835.2 1812.0 1831.3 +30.2 356 6,653 +149 Hover/Click
Jun23 220804 1839.9 1845.3 1835.9 1842.6 +29.8 229 3,293 +12 Hover/Click
Aug23 220804 1832.0 1853.6 1832.0 1853.6 +29.4 78 821 +9 Hover/Click
Oct23 220804 1863.6 1863.6 1863.6 1863.6 +30.0 7 45 +1 Hover/Click
Dec23 220804 1873.4 1873.6 1873.4 1873.6 +30.0 2 740 -1 Hover/Click
Feb24 220804 1883.1 1883.1 1883.1 1883.1 +30.0       Hover/Click
Apr24 220804 1892.1 1892.1 1892.1 1892.1 +30.0       Hover/Click
Jun24 220804 1880.0 1901.0 1880.0 1901.0 +30.0 0 5 +0 Hover/Click
Total Volume and Open Interest 190,757 459,649 -3,121  
Silver(CMX) Weekly Monthly
Sep22 220804 2004.5 2038.0 1993.0 2012.2 +22.8 64,539 97,233 -2,578 Hover/Click
Dec22 220804 2015.5 2052.5 2009.0 2027.5 +23.0 8,944 33,809 +3,005 Hover/Click
Mar23 220804 2032.5 2068.5 2027.5 2047.2 +24.6 987 4,086 +445 Hover/Click
May23 220804 2082.0 2082.0 2052.0 2061.6 +24.8 48 312 +12 Hover/Click
Jul23 220804 2075.0 2075.0 2075.0 2075.0 +24.9 0 150 +0 Hover/Click
Sep23 220804 2087.3 2087.3 2087.3 2087.3 +24.9 0 35 +0 Hover/Click
Dec23 220804 2105.6 2105.6 2105.6 2105.6 +25.2 0 190 +0 Hover/Click
Total Volume and Open Interest 74,890 136,267 +955  
Platinum(NYMEX) Weekly Monthly
Oct22 220804 891.0 929.0 887.8 924.9 +36.4 16,321 64,254 -1,122 Hover/Click
Jan23 220804 892.0 928.3 890.4 926.0 +35.9 284 3,731 +103 Hover/Click
Apr23 220804 925.0 931.0 925.0 929.3 +36.0 0 214 +0 Hover/Click
Jul23 220804 936.2 936.2 936.2 936.2 +35.9 0 37 +0 Hover/Click
Total Volume and Open Interest 16,611 68,266 -1,019  
Palladium(NYMEX) Weekly Monthly
Sep22 220804 2014.50 2096.50 1989.00 2077.50 +69.60 2,426 4,958 -378 Hover/Click
Dec22 220804 2014.00 2105.00 2010.00 2093.90 +69.50 365 1,977 +223 Hover/Click
Mar23 220804 2093.70 2093.70 2093.70 2093.70 +69.50 0 9 +0 Hover/Click
Total Volume and Open Interest 2,791 6,945 -155  
Copper(CMX) Weekly Monthly
Sep22 220804 347.70 352.05 341.60 348.15 +1.45 65,869 105,557 -2,902 Hover/Click
Dec22 220804 348.70 353.15 342.80 349.35 +1.70 13,660 50,930 +650 Hover/Click
Mar23 220804 349.20 353.20 344.20 350.30 +1.85 3,492 16,014 +262 Hover/Click
May23 220804 346.20 353.40 345.00 350.80 +2.10 871 2,933 +145 Hover/Click
Jul23 220804 347.65 351.20 347.65 351.20 +2.20 89 334 -23 Hover/Click
Total Volume and Open Interest 84,804 184,441 -1,632  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220804 32746 32866 32601 32681 -89 228,064 72,140 -595 Hover/Click
Dec22 220804 32854 32947 32705 32772 -89 93 478 +12 Hover/Click
Mar23 220804 32925 32925 32925 32925 -104 0 1 +0 Hover/Click
Jun23 220804 33008 33008 33008 33008 -104       Hover/Click
Total Volume and Open Interest 228,157 72,619 -583  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220804 4150.25 4173.25 4136.00 4152.25 -4.00 1,892,241 2,271,930 -24,653 Hover/Click
Dec22 220804 4168.75 4190.00 4154.25 4169.75 -4.25 2,553 32,295 -518 Hover/Click
Mar23 220804 4195.00 4215.75 4180.25 4195.75 -4.50 350 3,072 +82 Hover/Click
Jun23 220804 4220.00 4220.00 4220.00 4220.00 -5.25 3 1,103 +0 Hover/Click
Total Volume and Open Interest 1,895,147 2,310,665 -25,089  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220804 13247.00 13356.00 13184.75 13327.00 +55.50 674,564 258,549 -1,139 Hover/Click
Dec22 220804 13316.75 13429.50 13264.00 13405.00 +56.75 672 3,721 +89 Hover/Click
Mar23 220804 13456.00 13507.00 13375.00 13507.00 +55.00 4 54 +2 Hover/Click
Total Volume and Open Interest 675,240 262,325 -1,048  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220804 2509.10 2521.60 2489.20 2491.00 -19.30 10,345 52,036 -84 Hover/Click
Dec22 220804 2499.60 2527.60 2499.60 2499.60 -17.30 0 1 +0 Hover/Click
Mar23 220804 2502.00 2502.00 2502.00 2502.00 -19.80       Hover/Click
Total Volume and Open Interest 10,345 52,037 -84  
Volatility Index(CBOE)
Aug22 220804 23.25 24.00 23.10 23.20 +0.04 81,131 115,902 -9,896  
Sep22 220804 25.25 25.68 25.12 25.25 +0.10 53,902 105,682 +6,601  
Oct22 220804 26.40 26.75 26.31 26.51 +0.18 13,566 28,728 -590  
Nov22 220804 26.95 27.21 26.85 27.08 +0.27 9,853 23,189 -392  
Total Volume and Open Interest 173,571 322,604 -2,501  
S & P 600(CME)
Sep22 220804 1234.30 1234.30 1234.30 1234.30 -11.00        
Dec22 220804 1237.40 1237.40 1237.40 1237.40 -11.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220804 1909.00 1920.70 1897.50 1907.80 -2.90 196,250 551,922 -5,509 Hover/Click
Dec22 220804 1916.80 1926.10 1904.70 1914.10 -2.90 92 4,051 +40 Hover/Click
Mar23 220804 1924.50 1924.50 1924.50 1924.50 -3.70 0 3 +0 Hover/Click
Total Volume and Open Interest 196,342 555,976 -5,469  
Nikkei 225(CME)
Sep22 220804 28015 28085 27835 27890 -105 3,795 13,355 -193  
Dec22 220804 27735 27890 27685 27725 -105 2 55 +0  
Total Volume and Open Interest 3,797 13,410 -193  
Nikkei 225(SGX) Weekly Monthly
Sep22 220804 27700 28015 27635 27930 +235 42,864 127,481 +115  
Dec22 220804 27635 27705 27635 27705 +235 0 13,185 +0  
Mar23 220804 27645 27645 27645 27645 +235 0 346 +0  
Total Volume and Open Interest 42,864 157,693 +115  
Nikkei 225 Mini(JPX)
Sep22 220804 27970 28000 27830 27950 +240 481,870 413,572 +1,634  
Dec22 220804 27465 27775 27465 27700 +200 21,830 19,417 -584  
Mar23 220804 27405 27705 27405 27640 +240 284 1,872 +12  
Total Volume and Open Interest 524,517 513,999 +1,249  
Nikkei 225(JPX)
Sep22 220804 27970 28000 27830 27950 +240 41,787 219,245 -63  
Dec22 220804 27750 27750 27600 27700 +200 302 36,283 +568  
Mar23 220804 27660 27660 27550 27640 +240 4 6,235 -2  
Total Volume and Open Interest 42,094 310,974 +1,028  
Nikkei 225(CME) Yen
Sep22 220804 27970 28070 27815 27870 -105 28,197 59,761 -301  
Dec22 220804 27745 27815 27620 27640 -105 43 107 +26  
Mar23 220804 27570 27570 27570 27570 -105        
Total Volume and Open Interest 28,240 59,868 -275  
Nikkei 225(CME) e-Mini Yen
Sep22 220804 27870 27870 27870 27870 -110        
Dec22 220804 27640 27640 27640 27640 -110        
Mar23 220804 27570 27570 27570 27570 -110        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug22 220804 6485.5 6556.0 6473.0 6512.5 +41.5 47,069 250,109 +7,654  
Sep22 220804 6500.0 6538.0 6495.0 6512.5 +41.5 33 13,868 +3,816  
Oct22 220804 6505.5 6505.5 6505.5 6505.5 +41.5 0 6 +0  
Dec22 220804 6498.5 6498.5 6498.5 6498.5 +42.0 0 14,528 +0  
Mar23 220804 6501.0 6501.0 6501.0 6501.0 +42.0        
Jun23 220804 6382.0 6382.0 6382.0 6382.0 +42.0        
Total Volume and Open Interest 47,102 278,514 +11,470  
Hang Seng Index(HKFE) Weekly Monthly
Aug22 220804 19750 20194 19662 20141 +413 142,522 120,540 +4,412  
Sep22 220804 19704 20123 19610 20077 +407 871 13,123 +69  
Oct22 220804 20135 20135 20135 20135 +413 0 2 +0  
Total Volume and Open Interest 144,055 145,059 +4,298  
DAX(EUREX) Weekly Monthly
Sep22 220804 13624.0 13790.0 13605.0 13640.0 +62.0 52,144 94,153 +509  
Dec22 220804 13700.0 13792.0 13653.0 13653.0 +63.0 19 100 +5  
Mar23 220804 13687.0 13687.0 13687.0 13687.0 +60.0 0 3 -1  
Total Volume and Open Interest 52,163 94,263 +513  
Mini-DAX(EUREX)
Sep22 220804 13620.0 13789.0 13607.0 13640.0 +62.0 32,133 14,940 +512  
Dec22 220804 13645.0 13764.0 13635.0 13653.0 +63.0 9 126 -1  
Mar23 220804 13687.0 13687.0 13687.0 13687.0 +60.0 0 1 +0  
Total Volume and Open Interest 32,142 15,067 +511  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220804 3737 3779 3730 3747 +18 684,006 4,470,896 -37,320  
Dec22 220804 3730 3752 3730 3738 +18 2,673 228,985 +2,037  
Mar23 220804 3732 3732 3732 3732 +18 0 6,052 +0  
Total Volume and Open Interest 686,679 4,716,372 -35,283  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220804 11160 11224 11145 11175 +1 39,139 179,360 +4,362  
Dec22 220804 11200 11200 11170 11170 unch 1 405 -2  
Mar23 220804 11076 11076 11076 11076 +2        
Total Volume and Open Interest 39,140 179,765 +4,360  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220804 7392.50 7450.50 7375.00 7408.50 +17.50 76,862 626,807 +3,376  
Dec22 220804 7450.00 7450.00 7414.50 7414.50 +16.00 0 2,412 +0  
Mar23 220804 7408.50 7408.50 7408.50 7408.50 +16.00        
Total Volume and Open Interest 76,862 629,219 +3,376  
SPI 200(SFE) Weekly Monthly
Sep22 220804 6874.0 6924.0 6863.0 6885.0 +7.0 49,282 230,476 -5,114  
Dec22 220804 6897.0 6897.0 6897.0 6897.0 +6.0 0 593 +0  
Mar23 220804 6830.0 6830.0 6830.0 6830.0 +6.0        
Total Volume and Open Interest 49,322 231,128 -5,093  
FTSE MIB(ISE)
Sep22 220804 22650.00 22880.00 22580.00 22638.00 +64.00 17,368 85,132 -5,435  
Dec22 220804 22500.00 22720.00 22485.00 22491.00 +64.00 23 871 +14  
Mar23 220804 22339.00 22339.00 22339.00 22339.00 +64.00        
Total Volume and Open Interest 17,391 86,003 -5,421  
KOSPI 200(KFE)
Sep22 220804 326.10 326.70 324.40 325.75 +1.60 221,883 306,425 +3,371  
Dec22 220804 327.15 327.55 325.75 326.85 +1.75 236 20,024 +31  
Mar23 220804 325.40 325.40 324.60 324.60 +1.60 0 4,185 -1  
Total Volume and Open Interest 222,119 351,498 +3,399  
GSCI(CME) Weekly Monthly
Aug22 220804 650.90 659.80 646.20 648.20 -7.80 65 1,575 -27  
Sep22 220804 642.20 652.50 640.65 642.20 -7.40 42 42 +42  
Oct22 220804 644.70 644.70 644.70 644.70 -2.40        
Total Volume and Open Interest 107 1,617 +15  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!