Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri August 05, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug22 220805 1624.75 1625.00 1598.25 1614.75 -0.25 872 879 -508 Hover/Click
Sep22 220805 1460.25 1477.75 1443.50 1463.25 +2.00 15,039 32,352 -786 Hover/Click
Nov22 220805 1416.00 1428.75 1392.75 1408.75 -9.00 95,638 320,085 +2,605 Hover/Click
Jan23 220805 1422.75 1436.00 1401.00 1417.00 -8.50 13,135 66,099 +928 Hover/Click
Mar23 220805 1424.25 1435.50 1401.00 1417.00 -8.50 10,458 59,837 +65 Hover/Click
May23 220805 1429.00 1435.75 1402.00 1418.00 -8.25 6,238 38,771 +826 Hover/Click
Jul23 220805 1428.50 1432.50 1399.50 1415.25 -8.00 4,567 38,155 +519 Hover/Click
Aug23 220805 1404.50 1405.00 1375.75 1390.25 -6.50 74 768 -15 Hover/Click
Sep23 220805 1343.25 1343.25 1334.50 1343.25 -3.00 70 1,072 +15 Hover/Click
Nov23 220805 1320.50 1333.00 1306.75 1324.00 -2.00 1,083 15,675 +76 Hover/Click
Jan24 220805 1327.25 1327.25 1318.00 1327.25 -2.00 41 824 +1 Hover/Click
Mar24 220805 1319.25 1319.25 1307.00 1319.25 -2.25 10 215 -3 Hover/Click
May24 220805 1315.75 1315.75 1310.75 1315.75 -2.00 11 947 -1 Hover/Click
Jul24 220805 1313.50 1313.50 1310.75 1313.50 -1.75 2 118 -1 Hover/Click
Total Volume and Open Interest 147,239 576,646 +3,721  
Soybean Meal(CBOT) Weekly Monthly
Aug22 220805 516.30 516.30 499.00 499.10 -14.60 249 872 -189 Hover/Click
Sep22 220805 452.90 454.00 436.60 437.50 -16.00 21,600 65,953 -591 Hover/Click
Oct22 220805 422.30 424.50 406.90 407.70 -15.80 15,879 44,305 +1,145 Hover/Click
Dec22 220805 419.50 421.90 403.40 405.10 -15.60 40,142 180,321 +449 Hover/Click
Jan23 220805 416.60 418.90 400.10 402.30 -15.30 7,603 38,094 +1,302 Hover/Click
Mar23 220805 411.90 413.60 395.00 396.60 -15.90 6,251 32,997 +1,172 Hover/Click
May23 220805 409.50 410.20 391.50 393.90 -15.10 2,883 16,681 +962 Hover/Click
Jul23 220805 407.50 408.10 389.60 392.60 -14.50 1,777 11,229 +90 Hover/Click
Aug23 220805 392.00 402.70 385.00 387.90 -13.80 142 1,924 +22 Hover/Click
Sep23 220805 386.10 394.90 378.40 381.60 -12.70 83 1,773 +18 Hover/Click
Total Volume and Open Interest 96,773 399,187 +4,423  
Soybean Oil(CBOT) Weekly Monthly
Aug22 220805 67.00 68.59 67.00 68.59 +2.55 9 41 -3 Hover/Click
Sep22 220805 62.45 65.29 62.03 65.00 +2.55 19,788 61,131 -1,082 Hover/Click
Oct22 220805 61.67 64.44 61.25 64.16 +2.55 9,585 38,109 +543 Hover/Click
Dec22 220805 61.42 64.27 61.06 63.97 +2.55 44,979 135,890 +55 Hover/Click
Jan23 220805 61.25 63.97 60.96 63.72 +2.47 8,827 38,419 -281 Hover/Click
Mar23 220805 60.92 63.52 60.67 63.28 +2.37 5,961 32,745 +686 Hover/Click
May23 220805 60.54 63.00 60.22 62.82 +2.28 4,373 27,504 +714 Hover/Click
Jul23 220805 59.93 62.28 59.58 62.18 +2.20 4,531 26,431 +1,484 Hover/Click
Aug23 220805 59.28 61.60 58.93 61.44 +2.16 123 1,817 +16 Hover/Click
Sep23 220805 58.67 60.84 58.30 60.81 +2.14 77 1,435 +16 Hover/Click
Total Volume and Open Interest 98,418 375,796 +2,156  
Canola(WCE) Weekly Monthly
Nov22 220805 843.3 854.4 830.0 850.2 +6.9 15,279 77,271 -308 Hover/Click
Jan23 220805 852.8 863.9 841.2 860.0 +7.1 8,189 33,414 +2,018 Hover/Click
Mar23 220805 860.3 871.4 848.2 866.9 +6.3 2,896 13,375 +440 Hover/Click
May23 220805 859.1 875.9 852.6 871.2 +5.9 1,330 7,827 +6 Hover/Click
Jul23 220805 862.1 878.7 855.4 873.8 +5.0 399 5,689 +147 Hover/Click
Total Volume and Open Interest 28,199 142,553 +2,301  
Corn(CBOT) Weekly Monthly
Sep22 220805 602.00 614.00 597.00 610.25 +8.00 101,905 319,106 -6,878 Hover/Click
Dec22 220805 606.00 615.25 600.50 610.00 +3.75 132,066 637,083 +4,446 Hover/Click
Mar23 220805 613.75 623.00 608.25 618.00 +3.75 29,346 141,822 +1,489 Hover/Click
May23 220805 618.25 627.00 612.75 622.50 +3.75 18,538 70,891 +2,354 Hover/Click
Jul23 220805 619.00 627.75 613.75 623.25 +3.75 18,170 89,798 +3,184 Hover/Click
Sep23 220805 588.00 594.50 582.50 592.25 +4.75 7,402 25,514 +1,326 Hover/Click
Dec23 220805 576.00 583.50 571.25 582.25 +5.75 3,693 60,860 +411 Hover/Click
Mar24 220805 585.00 590.50 579.75 590.00 +6.00 84 3,350 +12 Hover/Click
May24 220805 592.75 594.00 587.25 593.25 +5.25 4 952 +1 Hover/Click
Jul24 220805 587.50 593.00 583.25 592.75 +5.75 1 702 +1 Hover/Click
Total Volume and Open Interest 311,280 1,354,270 +6,376  
Wheat(CBOT) Weekly Monthly
Sep22 220805 782.00 796.75 769.75 775.75 -6.75 51,385 127,081 -984 Hover/Click
Dec22 220805 802.00 816.25 789.25 795.25 -6.75 39,543 97,281 +515 Hover/Click
Mar23 220805 822.00 836.25 808.00 814.00 -6.50 11,629 39,433 +40 Hover/Click
May23 220805 841.50 844.25 818.75 826.25 -4.50 3,577 7,697 -5 Hover/Click
Jul23 220805 828.00 841.00 816.50 827.50 -0.75 4,380 28,576 +184 Hover/Click
Sep23 220805 837.25 842.00 819.25 832.00 +2.50 1,024 4,350 -95 Hover/Click
Total Volume and Open Interest 112,699 316,141 -103  
Wheat(KCBT) Weekly Monthly
Sep22 220805 860.00 877.25 844.75 848.25 -12.00 22,922 64,696 -1,568 Hover/Click
Dec22 220805 868.00 884.75 853.00 856.00 -12.00 19,391 59,185 +265 Hover/Click
Mar23 220805 874.00 890.75 859.25 862.50 -11.50 5,383 27,470 +1,724 Hover/Click
May23 220805 876.50 892.50 861.75 865.50 -10.75 1,432 6,672 +323 Hover/Click
Jul23 220805 872.00 882.00 854.00 858.25 -9.00 1,037 7,631 -41 Hover/Click
Sep23 220805 861.00 874.75 851.00 856.25 -7.25 96 1,953 +17 Hover/Click
Dec23 220805 862.00 875.50 851.75 858.00 -5.75 53 849 +4 Hover/Click
Total Volume and Open Interest 50,317 168,724 +725  
Wheat(MGE) Weekly Monthly
Sep22 220805 890.75 906.00 882.50 886.50 -7.75 3,206 21,163 -385 Hover/Click
Dec22 220805 908.75 920.25 896.50 900.50 -8.25 2,995 25,656 +543 Hover/Click
Mar23 220805 922.75 934.25 910.75 913.50 -8.50 940 8,036 +19 Hover/Click
May23 220805 940.50 940.50 922.25 922.25 -8.50 287 2,405 +119 Hover/Click
Jul23 220805 933.00 933.50 925.00 925.00 -13.00 81 815 +14 Hover/Click
Sep23 220805 915.00 915.00 895.75 901.00 -14.75 56 1,149 +18 Hover/Click
Total Volume and Open Interest 7,571 59,482 +328  
Oats(CBOT) Weekly Monthly
Sep22 220805 417.00 430.00 409.50 422.50 +6.50 91 498 -6 Hover/Click
Dec22 220805 400.50 414.75 396.00 405.75 +6.50 332 1,848 +68 Hover/Click
Mar23 220805 403.50 412.00 403.50 407.00 +6.75 20 266 +11 Hover/Click
May23 220805 392.00 403.75 392.00 403.75 +7.25 2 20 +0 Hover/Click
Total Volume and Open Interest 449 2,667 +75  
Rough Rice(CBOT) Weekly Monthly
Sep22 220805 17.25 17.45 17.21 17.34 +0.01 473 7,337 +3 Hover/Click
Nov22 220805 17.58 17.68 17.49 17.56 -0.01 43 945 +12 Hover/Click
Jan23 220805 17.67 17.67 17.67 17.67 -0.04 0 51 +0 Hover/Click
Mar23 220805 17.73 17.73 17.73 17.73 -0.07 0 27 +0 Hover/Click
Total Volume and Open Interest 516 8,360 +15  
Live Cattle(CME) Weekly Monthly
Aug22 220805 137.735 138.435 137.500 137.880 +0.180 12,449 21,254 -1,156 Hover/Click
Oct22 220805 143.685 144.700 143.400 143.880 +0.230 29,564 114,239 +3,409 Hover/Click
Dec22 220805 149.850 150.700 149.600 149.985 +0.085 15,355 56,233 +2,091 Hover/Click
Feb23 220805 154.185 155.185 154.185 154.600 +0.165 9,333 33,728 +1,384 Hover/Click
Apr23 220805 157.350 158.130 157.200 157.800 +0.365 4,510 22,200 +287 Hover/Click
Jun23 220805 152.185 152.700 151.900 152.400 +0.320 1,959 6,696 +366 Hover/Click
Total Volume and Open Interest 73,767 257,262 +6,602  
Feeder Cattle(CME) Weekly Monthly
Aug22 220805 179.185 180.700 178.950 179.535 +0.455 1,576 6,270 -111 Hover/Click
Sep22 220805 182.650 184.600 182.200 183.435 +0.855 3,991 14,626 +321 Hover/Click
Oct22 220805 185.350 186.900 185.000 185.950 +0.465 2,310 8,498 +307 Hover/Click
Nov22 220805 187.300 188.400 186.950 187.685 +0.200 1,346 5,991 +263 Hover/Click
Jan23 220805 187.900 188.700 187.500 188.150 +0.070 795 4,082 +9 Hover/Click
Mar23 220805 188.985 190.000 188.900 189.400 -0.135 215 1,158 +68 Hover/Click
Apr23 220805 191.100 192.000 191.100 191.650 +0.100 86 577 +17 Hover/Click
Total Volume and Open Interest 10,347 41,781 +892  
Lean Hogs(CME) Weekly Monthly
Aug22 220805 120.800 120.950 120.230 120.830 +0.180 6,595 17,084 -1,119 Hover/Click
Oct22 220805 97.230 98.950 96.780 98.400 +0.800 18,504 92,062 +614 Hover/Click
Dec22 220805 88.400 89.000 88.150 88.830 +0.200 10,690 57,137 +1,812 Hover/Click
Feb23 220805 91.180 91.500 90.950 91.300 -0.150 5,441 27,590 +1,440 Hover/Click
Apr23 220805 93.730 94.080 93.600 93.830 -0.200 2,152 16,741 +547 Hover/Click
May23 220805 97.500 97.500 97.230 97.500 unch 80 471 +49  
Jun23 220805 101.980 102.130 101.680 101.850 -0.230 1,174 8,776 +350 Hover/Click
Jul23 220805 101.530 101.700 101.100 101.330 -0.320 215 1,960 +42 Hover/Click
Total Volume and Open Interest 44,994 223,950 +3,744  
Class III Milk(CME) Weekly Monthly
Aug22 220805 19.91 20.09 19.86 20.02 +0.08 200 4,228 +16 Hover/Click
Sep22 220805 19.48 19.55 19.07 19.30 -0.18 547 5,741 +175 Hover/Click
Oct22 220805 19.91 20.12 19.88 20.06 unch 164 4,257 +67 Hover/Click
Nov22 220805 20.45 20.50 20.18 20.40 -0.02 187 3,668 +136 Hover/Click
Dec22 220805 20.25 20.45 20.05 20.20 -0.05 69 3,104 +32 Hover/Click
Jan23 220805 19.50 19.80 19.50 19.60 -0.09 5 1,781 -2 Hover/Click
Feb23 220805 19.50 19.57 19.36 19.45 -0.01 0 1,313 +0 Hover/Click
Mar23 220805 19.34 19.34 19.30 19.34 unch 5 1,200 +0 Hover/Click
Apr23 220805 19.13 19.15 19.13 19.15 -0.25 6 864 +1 Hover/Click
May23 220805 19.14 19.15 19.14 19.15 -0.13 0 845 +0 Hover/Click
Jun23 220805 19.14 19.15 19.14 19.15 -0.20 11 668 +6 Hover/Click
Jul23 220805 19.14 19.15 19.14 19.15 -0.19 6 447 +3 Hover/Click
Aug23 220805 19.15 19.15 19.13 19.15 -0.13 5 397 +4 Hover/Click
Total Volume and Open Interest 1,219 29,225 +441  
Cocoa(ICE) Weekly Monthly
Sep22 220805 2350 2370 2300 2305 -44 31,190 99,483 -3,335 Hover/Click
Dec22 220805 2398 2404 2336 2341 -47 28,090 108,234 +6,807 Hover/Click
Mar23 220805 2418 2423 2362 2366 -45 8,861 60,836 +2,538 Hover/Click
May23 220805 2419 2429 2373 2377 -40 3,445 25,879 +429 Hover/Click
Jul23 220805 2425 2438 2383 2387 -37 1,304 8,222 +279 Hover/Click
Sep23 220805 2436 2448 2390 2395 -39 1,459 7,413 +607 Hover/Click
Dec23 220805 2445 2449 2390 2395 -42 364 11,219 +261 Hover/Click
Total Volume and Open Interest 75,030 323,766 +7,771  
Coffee "C"(ICE) Weekly Monthly
Sep22 220805 220.10 221.95 208.55 209.45 -9.85 19,564 75,776 -1,644 Hover/Click
Dec22 220805 216.50 218.15 205.55 206.40 -9.35 12,168 67,101 +1,002 Hover/Click
Mar23 220805 210.75 212.50 201.05 201.95 -8.25 8,070 36,718 +785 Hover/Click
May23 220805 207.00 208.65 197.95 198.85 -7.60 3,316 11,145 +433 Hover/Click
Jul23 220805 205.10 206.10 196.15 196.85 -7.45 1,287 4,161 +101 Hover/Click
Sep23 220805 202.35 202.35 194.75 195.40 -7.30 1,313 5,520 +386 Hover/Click
Total Volume and Open Interest 45,985 208,816 +1,076  
Orange Juice(ICE) Weekly Monthly
Sep22 220805 178.45 183.00 178.45 182.85 +3.40 1,096 6,894 +25 Hover/Click
Nov22 220805 175.00 177.15 173.40 177.15 +2.10 415 2,800 +257 Hover/Click
Jan23 220805 170.00 170.20 169.10 170.20 +0.60 66 1,051 -3 Hover/Click
Mar23 220805 169.10 169.10 169.10 169.10 +1.45 5 100 +0 Hover/Click
May23 220805 167.85 167.85 167.85 167.85 +1.45 0 50 +0 Hover/Click
Jul23 220805 168.70 168.70 168.70 168.70 +1.45       Hover/Click
Total Volume and Open Interest 1,582 10,895 +279  
Sugar #11(ICE) Weekly Monthly
Oct22 220805 17.66 17.98 17.58 17.94 +0.39 51,829 333,991 -3,495 Hover/Click
Mar23 220805 17.78 18.05 17.71 18.02 +0.34 25,295 197,431 +1,131 Hover/Click
May23 220805 17.20 17.42 17.12 17.41 +0.31 7,361 79,327 +423 Hover/Click
Jul23 220805 16.81 16.99 16.73 16.99 +0.28 2,513 50,066 +178 Hover/Click
Oct23 220805 16.79 16.95 16.72 16.95 +0.26 1,235 42,547 +60 Hover/Click
Mar24 220805 17.04 17.14 16.94 17.13 +0.22 429 22,886 +79 Hover/Click
May24 220805 16.64 16.71 16.64 16.70 +0.18 226 7,525 +77 Hover/Click
Jul24 220805 16.32 16.45 16.32 16.45 +0.17 208 9,545 -18 Hover/Click
Total Volume and Open Interest 89,396 758,741 -1,352  
London Cocoa(LCE) Weekly Monthly
Sep22 220805 1744 1753 1722 1726 -12 10,193 54,226 -2,321 Hover/Click
Dec22 220805 1781 1794 1768 1772 -8 13,637 90,800 +2,731 Hover/Click
Mar23 220805 1780 1785 1763 1767 -8 4,584 60,265 +431 Hover/Click
May23 220805 1768 1776 1755 1758 -7 2,573 23,703 -4 Hover/Click
Jul23 220805 1770 1777 1756 1760 -8 1,622 14,412 +630 Hover/Click
Sep23 220805 1773 1781 1759 1763 -9 505 9,074 +208 Hover/Click
Dec23 220805 1774 1777 1758 1758 -11 316 10,282 +268 Hover/Click
Total Volume and Open Interest 33,439 264,722 +1,943  
London Sugar(LCE) Weekly Monthly
Oct22 220805 530.40 552.80 529.90 550.90 +22.90 4,435 33,285 -617 Hover/Click
Dec22 220805 505.40 519.40 503.00 517.00 +15.30 2,710 15,943 +355 Hover/Click
Mar23 220805 492.20 499.80 489.60 498.40 +9.50 1,082 11,029 -105 Hover/Click
May23 220805 485.40 491.10 481.90 489.70 +7.80 259 4,684 +44 Hover/Click
Aug23 220805 474.80 482.70 474.80 481.00 +5.60 63 3,499 -24 Hover/Click
Total Volume and Open Interest 8,659 72,917 -312  
Cotton(ICE) Weekly Monthly
Oct22 220805 101.69 101.73 100.30 101.68 +1.56 5 120 -3 Hover/Click
Dec22 220805 94.22 97.52 94.22 96.13 +1.51 9,742 108,646 -25 Hover/Click
Mar23 220805 92.04 94.90 91.99 93.80 +1.47 3,994 36,499 +578 Hover/Click
May23 220805 90.59 93.17 90.54 92.35 +1.51 658 15,044 -35 Hover/Click
Jul23 220805 88.72 91.15 88.65 90.43 +1.51 434 9,734 +68 Hover/Click
Oct23 220805 85.02 85.02 85.02 85.02 +1.34       Hover/Click
Total Volume and Open Interest 15,062 188,086 +687  
Lumber(CME) Weekly Monthly
Sep22 220805 501.1 518.5 473.6 479.2 -20.8 362 1,765 +76  
Nov22 220805 504.1 518.5 490.2 490.2 -14.0 88 612 +35  
Jan23 220805 526.0 526.0 522.5 522.5 +1.5 0 63 +0  
Mar23 220805 535.7 535.7 535.7 535.7 +1.5 0 9 +0  
May23 220805 541.5 541.5 541.5 541.5 +1.5        
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 220805 88.06 90.76 87.01 89.01 +0.47 395,099 274,142 -1,565 Hover/Click
Oct22 220805 87.04 89.72 86.06 88.08 +0.52 141,596 174,550 +5,711 Hover/Click
Nov22 220805 86.33 88.82 85.31 87.26 +0.45 82,603 97,825 +2,313 Hover/Click
Dec22 220805 85.58 87.88 84.47 86.39 +0.40 111,623 201,631 +1,606 Hover/Click
Jan23 220805 84.49 86.91 83.63 85.51 +0.38 32,534 61,722 +1,101 Hover/Click
Feb23 220805 84.50 85.93 82.79 84.66 +0.37 16,972 52,991 +722 Hover/Click
Mar23 220805 83.84 85.08 82.31 83.88 +0.37 21,872 46,847 -1,345 Hover/Click
Apr23 220805 83.40 84.17 81.39 83.15 +0.36 8,221 36,404 -1,081 Hover/Click
May23 220805 82.11 83.51 80.88 82.47 +0.35 7,519 36,577 +302 Hover/Click
Jun23 220805 81.13 82.92 80.19 81.82 +0.33 52,228 138,224 -4,625 Hover/Click
Jul23 220805 80.52 82.21 79.65 81.21 +0.30 2,803 28,635 -96 Hover/Click
Aug23 220805 80.00 81.16 79.45 80.65 +0.27 2,186 23,940 +498 Hover/Click
Sep23 220805 80.14 80.91 78.88 80.14 +0.24 5,207 27,942 +432 Hover/Click
Oct23 220805 79.65 80.08 78.74 79.65 +0.20 1,643 23,308 -164 Hover/Click
Nov23 220805 78.75 79.57 78.34 79.19 +0.17 1,375 19,259 -51 Hover/Click
Dec23 220805 78.02 79.64 77.42 78.76 +0.16 43,354 126,403 -967 Hover/Click
Total Volume and Open Interest 947,618 1,612,365 +5,455  
e-miNY Crude Oil(NYM)
Sep22 220805 87.925 90.750 87.025 89.000 +0.450 32,794 3,502 +362  
Oct22 220805 86.950 89.700 86.075 88.075 +0.525 852 2,049 +90  
Nov22 220805 87.125 88.550 85.425 87.250 +0.450 598 1,067 +562  
Dec22 220805 85.850 87.700 84.800 86.400 +0.400 75 350 +16  
Jan23 220805 85.200 86.500 84.100 85.500 +0.375 4 92 +0  
Feb23 220805 83.400 85.650 83.300 84.650 +0.350 1 7 +0  
Mar23 220805 84.425 84.600 82.500 83.875 +0.375 0 17 +0  
Apr23 220805 83.000 83.825 81.900 83.150 +0.350 0 2 +0  
May23 220805 82.475 83.125 81.300 82.475 +0.350 0 2 +0  
Jun23 220805 81.000 82.275 80.825 81.825 +0.325 1 13 +0  
Total Volume and Open Interest 34,334 7,163 +1,030  
NY Harbor ULSD(NYM) Weekly Monthly
Sep22 220805 329.33 332.90 318.05 321.59 -12.13 37,243 75,340 +393 Hover/Click
Oct22 220805 325.93 329.33 315.22 318.56 -11.36 27,303 37,412 +1,050 Hover/Click
Nov22 220805 322.30 325.90 312.21 315.46 -10.69 15,173 23,438 +521 Hover/Click
Dec22 220805 318.84 322.06 309.56 312.66 -9.83 15,797 35,954 -541 Hover/Click
Jan23 220805 316.66 318.86 307.50 310.52 -9.11 6,914 16,664 +342 Hover/Click
Feb23 220805 311.62 314.90 304.83 307.46 -8.36 7,199 12,546 +1,200 Hover/Click
Mar23 220805 305.79 309.81 299.45 302.30 -7.69 8,944 16,727 +399 Hover/Click
Apr23 220805 299.32 303.64 294.11 296.51 -7.01 4,232 20,990 -50 Hover/Click
May23 220805 294.36 299.23 290.15 292.44 -6.12 1,566 5,520 +229 Hover/Click
Jun23 220805 292.00 295.75 286.31 289.14 -5.03 2,949 12,837 +454 Hover/Click
Jul23 220805 287.62 293.46 285.00 287.44 -4.38 528 2,566 +27 Hover/Click
Aug23 220805 286.22 289.58 284.00 285.82 -3.88 197 1,509 -31 Hover/Click
Sep23 220805 284.20 287.57 282.67 283.78 -3.48 224 1,619 -39 Hover/Click
Oct23 220805 281.25 285.60 280.48 282.17 -2.99 68 844 +2 Hover/Click
Total Volume and Open Interest 129,062 280,464 +3,944  
RBOB Gasoline(NYM) Weekly Monthly
Sep22 220805 276.36 287.98 275.86 285.56 +6.21 56,226 92,899 -2,845 Hover/Click
Oct22 220805 254.65 263.42 252.63 260.28 +3.97 46,991 41,540 +895 Hover/Click
Nov22 220805 246.32 253.15 243.50 249.85 +2.51 19,990 33,053 +752 Hover/Click
Dec22 220805 239.73 246.03 237.28 242.81 +1.57 14,788 38,163 -123 Hover/Click
Jan23 220805 236.86 242.39 234.60 239.43 +1.14 3,933 13,546 +127 Hover/Click
Feb23 220805 238.00 241.00 234.50 239.03 +1.19 2,128 6,175 -85 Hover/Click
Mar23 220805 237.58 241.89 234.84 239.95 +1.27 2,028 8,565 +332 Hover/Click
Apr23 220805 256.35 258.92 253.10 257.52 +0.87 941 5,007 +129 Hover/Click
May23 220805 254.82 258.10 252.70 256.73 +0.71 906 1,755 -106 Hover/Click
Jun23 220805 253.14 257.08 250.26 254.70 +0.43 1,783 5,316 +200 Hover/Click
Total Volume and Open Interest 150,355 253,063 -457  
e-miNY RBOB Gasoline(NYM)
Sep22 220805 285.56 285.56 285.56 285.56 +6.21 1 4 +1  
Oct22 220805 260.28 260.28 260.28 260.28 +3.97        
Nov22 220805 249.85 249.85 249.85 249.85 +2.51        
Dec22 220805 242.81 242.81 242.81 242.81 +1.57        
Total Volume and Open Interest 1 4 +1  
Natural Gas(NYM) Weekly Monthly
Sep22 220805 8.151 8.248 7.898 8.064 -0.058 134,210 155,148 -1,998 Hover/Click
Oct22 220805 8.142 8.229 7.894 8.051 -0.063 41,580 95,841 +416 Hover/Click
Nov22 220805 8.191 8.293 7.975 8.120 -0.064 24,410 84,578 +890 Hover/Click
Dec22 220805 8.284 8.383 8.075 8.230 -0.055 17,399 56,077 -258 Hover/Click
Jan23 220805 8.326 8.447 8.148 8.294 -0.050 25,612 73,958 +509 Hover/Click
Feb23 220805 7.917 8.011 7.739 7.860 -0.052 9,251 35,346 +134 Hover/Click
Mar23 220805 6.581 6.710 6.479 6.565 -0.050 11,487 51,111 +223 Hover/Click
Apr23 220805 4.956 5.048 4.903 4.954 -0.007 15,849 70,008 +443 Hover/Click
May23 220805 4.781 4.862 4.728 4.786 +0.008 9,867 67,304 +829 Hover/Click
Jun23 220805 4.836 4.910 4.776 4.829 +0.006 5,775 23,191 -96 Hover/Click
Jul23 220805 4.904 4.950 4.824 4.873 +0.005 5,782 22,333 +1,644 Hover/Click
Aug23 220805 4.865 4.952 4.846 4.886 +0.005 3,421 19,479 +147 Hover/Click
Sep23 220805 4.880 4.953 4.832 4.872 +0.004 3,092 17,698 +364 Hover/Click
Oct23 220805 4.917 4.982 4.889 4.922 +0.005 5,075 47,275 +570 Hover/Click
Nov23 220805 5.082 5.137 5.059 5.084 -0.001 659 13,093 +17 Hover/Click
Dec23 220805 5.339 5.363 5.287 5.306 -0.002 439 11,721 +32 Hover/Click
Total Volume and Open Interest 317,902 988,858 +4,288  
Brent Crude Oil(ICE) Weekly Monthly
Oct22 220805 93.65 96.40 92.78 94.92 +0.80 293,111 353,650 -21,321 Hover/Click
Nov22 220805 91.95 94.63 91.10 93.18 +0.68 163,197 232,714 +660 Hover/Click
Dec22 220805 90.76 93.30 89.88 91.92 +0.61 170,154 240,550 +775 Hover/Click
Jan23 220805 89.69 92.09 88.78 90.77 +0.53 53,479 112,358 +2,555 Hover/Click
Feb23 220805 89.13 91.14 87.97 89.90 +0.47 32,134 72,537 +3,111 Hover/Click
Mar23 220805 88.38 90.37 87.31 89.18 +0.43 35,583 67,855 +282 Hover/Click
Apr23 220805 88.02 89.65 86.72 88.51 +0.40 12,596 38,606 +1,140 Hover/Click
May23 220805 87.17 89.00 86.20 87.91 +0.39 11,719 51,461 +1,033 Hover/Click
Jun23 220805 86.57 88.36 85.58 87.30 +0.37 44,959 133,122 +1,097 Hover/Click
Jul23 220805 85.63 86.77 85.63 86.77 +0.34 4,770 38,703 +0 Hover/Click
Aug23 220805 86.26 86.26 86.26 86.26 +0.32 2,842 26,678 +369 Hover/Click
Sep23 220805 85.80 85.80 85.80 85.80 +0.29 6,851 33,934 -86 Hover/Click
Oct23 220805 85.38 85.38 85.38 85.38 +0.27 1,927 18,367 +798 Hover/Click
Nov23 220805 84.92 84.92 84.92 84.92 +0.26 1,503 16,579 +626 Hover/Click
Total Volume and Open Interest 889,449 1,793,712 -7,820  
Gas Oil(ICE) Weekly Monthly
Aug22 220805 1002.75 1009.25 955.25 990.00 -19.00 22,226 39,367 -4,947 Hover/Click
Sep22 220805 979.00 991.25 943.25 977.25 -12.75 63,250 127,364 +1,781 Hover/Click
Oct22 220805 971.50 978.00 933.75 966.25 -9.75 37,558 62,779 +1,929 Hover/Click
Nov22 220805 955.00 960.50 920.00 950.75 -7.25 22,256 42,350 +677 Hover/Click
Dec22 220805 933.50 939.00 902.00 931.25 -4.75 34,323 57,494 +476 Hover/Click
Jan23 220805 922.25 931.25 895.75 924.50 -3.25 10,979 32,934 +204 Hover/Click
Feb23 220805 916.75 918.75 885.75 913.25 -2.25 4,434 16,825 -17 Hover/Click
Mar23 220805 903.25 907.00 876.00 901.50 -1.00 6,278 20,507 +386 Hover/Click
Apr23 220805 886.75 897.00 868.50 891.50 +0.50 1,644 12,977 +273 Hover/Click
May23 220805 877.00 887.75 860.50 882.50 +1.50 1,005 7,972 +49 Hover/Click
Total Volume and Open Interest 211,720 492,319 +497  
Ethanol(CBOT)
Sep22 220805 2.161 2.161 2.161 2.161 unch        
Oct22 220805 2.161 2.161 2.161 2.161 unch        
Nov22 220805 2.161 2.161 2.161 2.161 unch        
Dec22 220805 2.161 2.161 2.161 2.161 unch        
Jan23 220805 2.161 2.161 2.161 2.161 unch        
Feb23 220805 2.161 2.161 2.161 2.161 unch        
Mar23 220805 2.161 2.161 2.161 2.161 unch        
Apr23 220805 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Sep22 220805 88.07 90.79 87.08 89.01 +0.47 25,410 58,367 -3,788 Hover/Click
Oct22 220805 87.11 89.63 86.09 88.08 +0.52 48,416 55,267 -2,020 Hover/Click
Nov22 220805 87.31 88.73 85.55 87.26 +0.45 41,505 25,747 +1,063 Hover/Click
Dec22 220805 86.36 87.79 84.50 86.39 +0.40 36,528 116,623 -537 Hover/Click
Jan23 220805 85.81 86.49 84.29 85.51 +0.38 11,886 11,901 -305 Hover/Click
Feb23 220805 84.94 85.44 84.06 84.66 +0.37 5,068 5,665 +70 Hover/Click
Mar23 220805 84.14 84.52 82.55 83.88 +0.37 6,322 12,825 -286 Hover/Click
Apr23 220805 82.64 83.20 82.64 83.15 +0.36 1,030 5,651 +249 Hover/Click
May23 220805 82.63 82.63 82.41 82.47 +0.35 703 4,414 +150 Hover/Click
Jun23 220805 82.01 82.01 80.61 81.82 +0.33 6,830 37,073 +210 Hover/Click
Jul23 220805 81.21 81.21 81.21 81.21 +0.30 259 3,793 -50 Hover/Click
Aug23 220805 80.65 80.65 80.65 80.65 +0.27 181 2,979 -43 Hover/Click
Sep23 220805 80.14 80.14 80.14 80.14 +0.24 253 6,476 -65 Hover/Click
Oct23 220805 79.65 79.65 79.65 79.65 +0.20 71 2,470 +0 Hover/Click
Nov23 220805 79.19 79.19 79.19 79.19 +0.17 155 5,319 +0 Hover/Click
Dec23 220805 79.50 79.50 78.58 78.76 +0.16 5,476 45,074 +785 Hover/Click
Total Volume and Open Interest 191,600 444,486 -4,709  
US Dollar Index(ICE) Weekly Monthly
Sep22 220805 105.610 106.810 105.580 106.490 +0.925 42,570 55,579 -664 Hover/Click
Dec22 220805 105.480 106.460 105.440 106.130 +0.865 134 798 +7 Hover/Click
Mar23 220805 105.790 105.790 105.790 105.790 +0.805 0 20 +0 Hover/Click
Total Volume and Open Interest 42,704 56,397 -657  
Australian Dollar(CME) Weekly Monthly
Sep22 220805 69.70 69.79 68.74 69.11 -0.75 78,060 162,512 -4,098 Hover/Click
Dec22 220805 69.67 69.87 68.84 69.20 -0.75 138 1,154 +99 Hover/Click
Mar23 220805 69.70 69.70 68.91 69.24 -0.75 0 34 +0 Hover/Click
Total Volume and Open Interest 78,257 163,930 -4,001  
British Pound(CME) Weekly Monthly
Sep22 220805 121.66 121.78 120.12 120.73 -1.12 95,118 218,399 -2,153 Hover/Click
Dec22 220805 121.75 122.03 120.43 121.01 -1.11 989 4,621 -266 Hover/Click
Mar23 220805 121.31 121.31 120.76 121.31 -1.10 0 414 +0 Hover/Click
Total Volume and Open Interest 96,145 224,568 -2,419  
Canadian Dollar(CME) Weekly Monthly
Sep22 220805 77.72 77.72 76.99 77.27 -0.54 66,682 133,605 -1,082 Hover/Click
Dec22 220805 77.40 77.40 77.00 77.28 -0.53 138 9,985 -35 Hover/Click
Mar23 220805 77.60 77.60 77.08 77.32 -0.51 2 830 +2 Hover/Click
Jun23 220805 77.34 77.34 77.12 77.34 -0.50 0 104 +0 Hover/Click
Total Volume and Open Interest 66,823 144,798 -1,116  
Japanese Yen(CME) Weekly Monthly
Sep22 220805 75.43 75.70 74.02 74.25 -1.23 217,846 229,216 -2,934 Hover/Click
Dec22 220805 76.22 76.36 74.70 74.93 -1.23 365 2,162 -106 Hover/Click
Mar23 220805 76.00 77.15 75.57 75.73 -1.22 10 1,023 +1 Hover/Click
Total Volume and Open Interest 218,533 233,614 -3,123  
Swiss Franc(CME) Weekly Monthly
Sep22 220805 105.04 105.17 103.96 104.28 -0.83 30,228 44,688 -766 Hover/Click
Dec22 220805 105.58 105.95 104.87 105.14 -0.79 34 278 +1 Hover/Click
Mar23 220805 106.29 106.29 105.98 105.98 -0.78 0 143 +0 Hover/Click
Total Volume and Open Interest 30,262 45,109 -765  
EuroFX(CME) Weekly Monthly
Sep22 220805 102.77 102.81 101.71 102.06 -0.74 211,751 667,307 +2,613 Hover/Click
Dec22 220805 103.47 103.51 102.43 102.78 -0.72 1,053 9,890 -266 Hover/Click
Mar23 220805 104.05 104.05 103.22 103.52 -0.73 23 1,052 +15 Hover/Click
Total Volume and Open Interest 213,209 686,172 +2,289  
Mexican Peso(CME) Weekly Monthly
Sep22 220805 487.75 488.25 484.00 485.75 -1.75 64,616 188,885 -3,571 Hover/Click
Dec22 220805 477.63 480.25 477.63 477.63 -1.88 0 507 +0 Hover/Click
Total Volume and Open Interest 64,616 189,400 -3,571  
Brazilian Real(CME) Weekly Monthly
Sep22 220805 190.60 192.50 188.15 191.85 +1.45 4,806 20,155 -226 Hover/Click
Oct22 220805 188.90 190.80 186.70 190.40 +1.45 162 799 +86  
Nov22 220805 189.10 189.10 185.80 189.10 +1.45 0 100 +0  
Dec22 220805 187.80 187.80 187.80 187.80 +1.45       Hover/Click
Total Volume and Open Interest 4,968 21,054 -140  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220805 143~150 143~270 140~190 141~070 -2~150 321,360 1,172,462 +1,544 Hover/Click
Dec22 220805 142~270 143~080 140~050 140~240 -2~140 985 2,324 +427 Hover/Click
Mar23 220805 140~090 140~240 140~090 140~240 -2~140       Hover/Click
Total Volume and Open Interest 322,345 1,174,786 +1,971  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220805 120~195 120~245 119~075 119~120 -1~115 1,860,557 3,521,521 -2,332 Hover/Click
Dec22 220805 120~195 120~255 119~100 119~145 -1~110 10,473 23,087 +6,874 Hover/Click
Mar23 220805 119~145 119~145 119~145 119~145 -1~110 0 10 +0 Hover/Click
Total Volume and Open Interest 1,871,030 3,544,618 +4,542  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220805 113~062 113~090 112~064 112~092 -0~314 1,204,107 3,884,864 -39,511 Hover/Click
Dec22 220805 113~100 113~120 112~096 112~120 -0~316 4,307 13,651 +2,764 Hover/Click
Mar23 220805 112~120 112~120 112~120 112~120 -0~316 0 1 +0 Hover/Click
Total Volume and Open Interest 1,208,414 3,898,516 -36,747  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220805 104~307 104~316 104~174 104~183 -0~131 618,170 2,051,513 -6,660 Hover/Click
Dec22 220805 105~006 105~006 104~182 104~186 -0~135 273 503 +235 Hover/Click
Mar23 220805 104~186 104~186 104~186 104~186 -0~135 0 1 +0 Hover/Click
Total Volume and Open Interest 618,443 2,052,017 -6,425  
Eurodollars(CME) Weekly Monthly
Sep22 220805 96.645 96.660 96.515 96.535 -0.115 129,373 1,012,031 +7,600  
Dec22 220805 96.210 96.230 96.000 96.030 -0.200 205,127 1,665,915 -2,540  
Mar23 220805 96.320 96.330 96.065 96.095 -0.240 168,074 1,059,106 -17,861  
Jun23 220805 96.505 96.510 96.245 96.270 -0.245 135,153 810,793 +3,873  
Sep23 220805 96.735 96.750 96.490 96.510 -0.240 121,778 811,440 +6,306  
Dec23 220805 96.910 96.920 96.675 96.695 -0.225 175,053 992,052 -17,172  
Mar24 220805 97.070 97.085 96.840 96.860 -0.220 71,968 473,725 +2,486  
Jun24 220805 97.215 97.230 96.980 97.005 -0.220 54,676 430,964 -6,700  
Sep24 220805 97.315 97.325 97.085 97.105 -0.220 61,643 428,277 +1,687  
Dec24 220805 97.375 97.395 97.155 97.180 -0.215 61,625 658,047 -3,245  
Mar25 220805 97.440 97.460 97.225 97.255 -0.205 31,036 245,786 -1,327  
Jun25 220805 97.480 97.500 97.270 97.300 -0.200 30,191 146,210 -544  
Sep25 220805 97.495 97.515 97.295 97.325 -0.195 30,949 124,365 -1,324  
Dec25 220805 97.495 97.515 97.310 97.340 -0.185 34,338 142,337 -931  
Mar26 220805 97.495 97.515 97.315 97.345 -0.180 16,668 63,661 -1,175  
Jun26 220805 97.475 97.500 97.305 97.340 -0.170 19,088 71,938 +42  
Sep26 220805 97.460 97.480 97.290 97.320 -0.170 13,825 97,648 +1,295  
Dec26 220805 97.415 97.435 97.255 97.285 -0.165 19,180 73,891 -925  
Total Volume and Open Interest 1,432,389 9,579,471 -30,138  
Ultra T-Bond(CBOT)
Sep22 220805 158~20 159~05 154~26 155~27 -3~00 173,905 1,320,316 +2,970  
Dec22 220805 157~00 158~23 154~23 155~21 -2~31 2,613 2,761 +2,500  
Mar23 220805 155~21 155~21 155~21 155~21 -2~31        
Total Volume and Open Interest 176,518 1,323,077 +5,470  
Ultra 10-Yr T-Note(CBOT)
Sep22 220805 130~225 130~300 128~240 129~025 -1~260 310,713 1,166,691 -1,941  
Dec22 220805 130~000 130~080 128~055 128~150 -1~235 7 5 +1  
Mar23 220805 128~150 128~150 128~150 128~150 -1~235        
Total Volume and Open Interest 310,720 1,166,696 -1,940  
30 Day Federal Funds(CBOT)
Aug22 220805 97.668 97.670 97.640 97.655 -0.010 11,609 366,266 +1,592  
Sep22 220805 97.485 97.490 97.420 97.445 -0.040 18,704 136,202 -564  
Oct22 220805 97.080 97.085 96.960 96.985 -0.095 61,129 260,300 -5,750  
Nov22 220805 96.780 96.790 96.615 96.640 -0.145 34,797 225,206 -3,002  
Dec22 220805 96.680 96.685 96.490 96.515 -0.170 11,511 77,344 +720  
Jan23 220805 96.610 96.620 96.400 96.435 -0.185 53,685 210,872 +517  
Total Volume and Open Interest 258,976 1,534,950 -5,487  
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 220805 186.98 187.46 181.54 182.10 -4.58 63,076 224,966 +560  
Dec22 220805 180.26 180.26 180.26 180.26 -3.42 0 2 +0  
Mar23 220805 176.48 176.48 176.48 176.48 -4.58 0 1 +0  
Total Volume and Open Interest 63,076 224,969 +560  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220805 158.07 158.21 155.72 155.94 -1.96 652,710 1,401,025 -6,277 Hover/Click
Dec22 220805 155.15 155.15 153.16 153.35 -1.96 1,788 3,418 +1,108 Hover/Click
Mar23 220805 152.99 152.99 152.99 152.99 -1.96       Hover/Click
Total Volume and Open Interest 654,498 1,404,443 -5,169  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220805 127.89 127.93 126.80 126.90 -0.92 439,058 1,619,938 -14,597 Hover/Click
Dec22 220805 126.15 126.15 126.15 126.15 -0.92 5 128 +5 Hover/Click
Mar23 220805 124.59 124.59 124.59 124.59 -0.92       Hover/Click
Total Volume and Open Interest 439,063 1,620,066 -14,592  
Euro-Schatz(EUREX)
Sep22 220805 110.04 110.06 109.75 109.78 -0.25 438,164 2,434,633 -90,373  
Dec22 220805 109.68 109.68 109.41 109.43 -0.26 0 31 +0  
Mar23 220805 109.33 109.33 109.33 109.33 -0.25        
Total Volume and Open Interest 438,164 2,434,664 -90,373  
3-Mth Euribor(EUREX)
Sep22 220805 99.300 99.300 99.300 99.300 -0.017 0 1,186 +0  
Dec22 220805 98.800 98.800 98.800 98.800 -0.087 0 193 -2  
Mar23 220805 98.595 98.595 98.595 98.595 -0.137 0 201 +0  
Total Volume and Open Interest 0 3,216 -2  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220805 118~02 118~04 116~14 116~21 -1~17 187,974 591,009 -5,110 Hover/Click
Dec22 220805 115~23 115~23 115~23 115~23 -1~17 1 79 +1 Hover/Click
Total Volume and Open Interest 187,975 591,088 -5,109  
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 220805 99.315 99.330 99.280 99.295 -0.020 110,806 530,879 +2,106  
Dec22 220805 98.875 98.900 98.765 98.795 -0.095 130,625 762,180 -5,656  
Mar23 220805 98.730 98.735 98.570 98.595 -0.140 91,830 610,081 -2,281  
Total Volume and Open Interest 937,301 4,665,595 -37,297  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220805 97.36 97.39 97.35 97.36 -0.01 24,246 197,074 -1,541  
Dec22 220805 96.62 96.65 96.57 96.60 -0.02 23,218 211,377 -3,457  
Mar23 220805 96.51 96.56 96.45 96.49 -0.01 22,034 124,622 +2,324  
Jun23 220805 96.52 96.58 96.47 96.51 unch 20,557 105,238 +281  
Sep23 220805 96.59 96.67 96.56 96.59 +0.01 10,906 119,133 +936  
Dec23 220805 96.69 96.78 96.66 96.70 +0.02 7,194 77,095 +921  
Mar24 220805 96.76 96.85 96.74 96.77 +0.02 3,178 62,156 +1,146  
Jun24 220805 96.79 96.88 96.77 96.81 +0.02 2,005 47,900 +979  
Sep24 220805 96.80 96.82 96.80 96.82 +0.02 3 498 -3  
Dec24 220805 96.81 96.81 96.81 96.81 +0.02 0 128 +0  
Total Volume and Open Interest 113,341 945,458 +1,586  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220805 96.84 96.91 96.81 96.90 +0.06 183,774 993,778 -4,348  
Dec22 220805 96.90 96.90 96.90 96.90 +0.06        
Total Volume and Open Interest 183,774 993,778 -4,348  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220805 97.07 97.14 97.04 97.11 +0.03 165,229 866,228 -4,810  
Dec22 220805 97.11 97.11 97.11 97.11 +0.03        
Total Volume and Open Interest 165,229 866,228 -4,810  
Gold(CMX) Weekly Monthly
Aug22 220805 1791.2 1791.4 1764.2 1772.9 -15.6 399 5,632 -91 Hover/Click
Oct22 220805 1796.0 1800.5 1769.8 1780.5 -15.7 6,903 40,277 -1,013 Hover/Click
Dec22 220805 1807.7 1811.6 1780.2 1791.2 -15.7 151,734 383,958 -2,586 Hover/Click
Feb23 220805 1822.2 1823.8 1793.5 1804.2 -15.4 6,749 13,809 +3,526 Hover/Click
Apr23 220805 1834.6 1834.6 1807.2 1816.5 -14.8 875 6,727 +74 Hover/Click
Jun23 220805 1835.0 1835.1 1821.9 1827.9 -14.7 1,112 2,974 -319 Hover/Click
Aug23 220805 1853.0 1855.0 1839.0 1839.0 -14.6 200 959 +138 Hover/Click
Oct23 220805 1849.8 1849.8 1849.8 1849.8 -13.8 3 45 +0 Hover/Click
Dec23 220805 1859.8 1859.8 1859.8 1859.8 -13.8 307 1,040 +300 Hover/Click
Feb24 220805 1869.8 1869.8 1869.8 1869.8 -13.3       Hover/Click
Apr24 220805 1878.8 1878.8 1878.8 1878.8 -13.3       Hover/Click
Jun24 220805 1887.7 1887.7 1887.7 1887.7 -13.3 0 5 +0 Hover/Click
Total Volume and Open Interest 170,107 459,160 -489  
Silver(CMX) Weekly Monthly
Sep22 220805 2016.0 2028.0 1947.0 1984.2 -28.0 47,270 95,654 -1,579 Hover/Click
Dec22 220805 2027.5 2042.0 1962.5 1999.4 -28.1 3,954 34,254 +445 Hover/Click
Mar23 220805 2047.5 2054.5 1982.0 2018.5 -28.7 385 4,271 +185 Hover/Click
May23 220805 2056.5 2065.0 2004.0 2033.7 -27.9 9 318 +6 Hover/Click
Jul23 220805 2047.5 2047.5 2047.5 2047.5 -27.5 0 150 +0 Hover/Click
Sep23 220805 2060.3 2060.3 2060.3 2060.3 -27.0 0 35 +0 Hover/Click
Dec23 220805 2079.4 2079.4 2079.4 2079.4 -26.2 0 190 +0 Hover/Click
Total Volume and Open Interest 51,877 135,463 -804  
Platinum(NYMEX) Weekly Monthly
Oct22 220805 924.0 941.4 917.1 924.7 -0.2 12,359 64,194 -60 Hover/Click
Jan23 220805 927.0 941.7 920.8 926.1 +0.1 277 3,827 +96 Hover/Click
Apr23 220805 932.0 941.0 929.1 929.1 -0.2 8 215 +1 Hover/Click
Jul23 220805 936.1 936.1 936.1 936.1 -0.1 4 37 +0 Hover/Click
Total Volume and Open Interest 12,649 68,281 +15  
Palladium(NYMEX) Weekly Monthly
Sep22 220805 2054.50 2146.00 2054.50 2128.70 +51.20 1,673 4,832 -126 Hover/Click
Dec22 220805 2114.50 2158.50 2083.00 2145.30 +51.40 348 2,189 +212 Hover/Click
Mar23 220805 2145.00 2145.00 2145.00 2145.00 +51.30 0 9 +0 Hover/Click
Total Volume and Open Interest 2,021 7,031 +86  
Copper(CMX) Weekly Monthly
Sep22 220805 347.35 358.50 347.35 355.20 +7.05 55,552 106,681 +1,124 Hover/Click
Dec22 220805 348.50 359.85 348.50 356.50 +7.15 14,060 51,012 +82 Hover/Click
Mar23 220805 352.70 360.25 351.00 357.50 +7.20 3,217 16,341 +327 Hover/Click
May23 220805 355.00 360.95 352.15 358.00 +7.20 960 3,221 +288 Hover/Click
Jul23 220805 357.50 358.40 357.50 358.40 +7.20 75 339 +5 Hover/Click
Total Volume and Open Interest 74,418 186,269 +1,828  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220805 32688 32786 32431 32757 +76 161,494 73,118 +978 Hover/Click
Dec22 220805 32808 32861 32534 32855 +83 66 478 +0 Hover/Click
Mar23 220805 33011 33011 32811 33011 +86 0 1 +0 Hover/Click
Jun23 220805 33095 33095 32909 33095 +87       Hover/Click
Total Volume and Open Interest 161,560 73,597 +978  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220805 4152.00 4166.25 4103.75 4146.75 -5.50 1,696,602 2,290,363 +18,433 Hover/Click
Dec22 220805 4171.75 4183.25 4122.00 4165.25 -4.50 3,137 32,933 +638 Hover/Click
Mar23 220805 4191.75 4208.50 4148.50 4192.75 -3.00 644 3,534 +462 Hover/Click
Jun23 220805 4219.50 4219.50 4194.50 4219.50 -0.50 200 1,278 +175 Hover/Click
Total Volume and Open Interest 1,700,583 2,330,373 +19,708  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220805 13327.25 13384.50 13085.00 13228.75 -98.25 690,056 258,925 +376 Hover/Click
Dec22 220805 13411.75 13465.00 13169.25 13309.00 -96.00 839 3,922 +201 Hover/Click
Mar23 220805 13327.25 13518.75 13294.25 13424.00 -83.00 2 54 +0 Hover/Click
Total Volume and Open Interest 690,897 262,902 +577  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220805 2489.90 2509.00 2461.60 2505.20 +14.20 10,962 51,522 -514 Hover/Click
Dec22 220805 2511.40 2511.60 2477.00 2511.40 +11.80 0 1 +0 Hover/Click
Mar23 220805 2516.30 2516.30 2516.30 2516.30 +14.30       Hover/Click
Total Volume and Open Interest 10,962 51,523 -514  
Volatility Index(CBOE)
Aug22 220805 23.20 24.00 22.35 22.45 -0.75 59,696 110,630 -5,272  
Sep22 220805 25.30 25.81 24.75 24.80 -0.45 51,361 111,075 +5,393  
Oct22 220805 26.57 26.98 26.20 26.25 -0.26 12,785 29,282 +554  
Nov22 220805 27.15 27.52 26.90 26.93 -0.15 6,595 23,471 +282  
Total Volume and Open Interest 141,176 324,705 +2,101  
S & P 600(CME)
Sep22 220805 1240.70 1240.70 1240.70 1240.70 +6.40        
Dec22 220805 1243.80 1243.80 1243.80 1243.80 +6.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220805 1908.30 1923.30 1884.70 1921.80 +14.00 199,364 550,072 -1,850 Hover/Click
Dec22 220805 1920.40 1928.70 1892.40 1928.40 +14.30 118 4,125 +74 Hover/Click
Mar23 220805 1940.50 1940.50 1917.60 1940.50 +16.00 0 3 +0 Hover/Click
Total Volume and Open Interest 199,482 554,200 -1,776  
Nikkei 225(CME)
Sep22 220805 27925 28240 27825 28150 +260 4,791 14,377 +1,022  
Dec22 220805 27975 28025 27690 27985 +260 0 55 +0  
Total Volume and Open Interest 4,791 14,432 +1,022  
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 220805 27900 28175 27810 28170 +220 418,476 406,041 -7,531  
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 220805 27900 28180 27820 28170 +220 37,117 220,211 +966  
Dec22 220805 27640 27940 27590 27930 +230 171 36,619 +336  
Mar23 220805 27800 27870 27770 27860 +220 1 6,536 +301  
Total Volume and Open Interest 37,289 313,049 +2,075  
Nikkei 225(CME) Yen
Sep22 220805 27905 28215 27815 28135 +265 25,482 63,842 +4,081  
Dec22 220805 27805 27955 27620 27905 +265 40 88 -19  
Mar23 220805 27835 27835 27835 27835 +265        
Total Volume and Open Interest 25,522 63,930 +4,062  
Nikkei 225(CME) e-Mini Yen
Sep22 220805 28140 28140 28140 28140 +270        
Dec22 220805 27910 27910 27910 27910 +270        
Mar23 220805 27840 27840 27840 27840 +270        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug22 220805 6521.0 6524.5 6448.0 6472.0 -40.5 42,057 239,663 -10,446  
Sep22 220805 6527.5 6527.5 6447.0 6470.5 -42.0 31 13,823 -45  
Oct22 220805 6465.0 6465.0 6465.0 6465.0 -40.5 0 6 +0  
Dec22 220805 6458.0 6458.0 6458.0 6458.0 -40.5 0 14,528 +0  
Mar23 220805 6461.5 6461.5 6461.5 6461.5 -39.5        
Jun23 220805 6344.0 6344.0 6344.0 6344.0 -38.0        
Total Volume and Open Interest 42,088 268,023 -10,491  
Hang Seng Index(HKFE) Weekly Monthly
Aug22 220805 20134 20355 20050 20121 -20 125,631 116,337 -4,203  
Sep22 220805 20070 20269 19991 20060 -17 1,779 13,788 +665  
Oct22 220805 20115 20115 20115 20115 -20 0 2 +0  
Total Volume and Open Interest 127,703 141,600 -3,459  
DAX(EUREX) Weekly Monthly
Sep22 220805 13646.0 13688.0 13550.0 13556.0 -84.0 45,967 92,624 -1,529  
Dec22 220805 13664.0 13666.0 13570.0 13570.0 -83.0 16 108 +8  
Mar23 220805 13608.0 13608.0 13608.0 13608.0 -79.0 0 3 +0  
Total Volume and Open Interest 45,983 92,742 -1,521  
Mini-DAX(EUREX)
Sep22 220805 13647.0 13688.0 13552.0 13556.0 -84.0 30,620 14,838 -102  
Dec22 220805 13680.0 13680.0 13570.0 13570.0 -83.0 15 133 +7  
Mar23 220805 13608.0 13608.0 13608.0 13608.0 -79.0 0 1 +0  
Total Volume and Open Interest 30,635 14,972 -95  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220805 3747 3758 3712 3718 -29 624,703 4,454,652 -16,244  
Dec22 220805 3743 3743 3709 3709 -29 551 229,391 +406  
Mar23 220805 3705 3705 3705 3705 -27 1 6,052 +0  
Total Volume and Open Interest 625,255 4,700,534 -15,838  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220805 11190 11215 11105 11131 -44 25,390 172,205 -7,155  
Dec22 220805 11200 11200 11128 11128 -42 6 408 +3  
Mar23 220805 11031 11031 11031 11031 -45        
Total Volume and Open Interest 25,396 172,613 -7,152  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220805 7394.50 7428.50 7374.50 7394.00 -14.50 80,719 633,067 +6,260  
Dec22 220805 7403.00 7403.00 7403.00 7403.00 -11.50 8 2,412 +0  
Mar23 220805 7397.00 7397.00 7397.00 7397.00 -11.50        
Total Volume and Open Interest 80,727 635,479 +6,260  
SPI 200(SFE) Weekly Monthly
Sep22 220805 6888.0 6919.0 6869.0 6914.0 +29.0 53,487 228,564 -1,912  
Dec22 220805 6925.0 6925.0 6925.0 6925.0 +28.0 0 593 +0  
Mar23 220805 6858.0 6858.0 6858.0 6858.0 +28.0        
Total Volume and Open Interest 53,493 229,216 -1,912  
FTSE MIB(ISE)
Sep22 220805 22665.00 22730.00 22495.00 22581.00 -57.00 11,466 85,603 +471  
Dec22 220805 22460.00 22510.00 22400.00 22429.00 -62.00 12 882 +11  
Mar23 220805 22277.00 22277.00 22277.00 22277.00 -62.00        
Total Volume and Open Interest 11,478 86,485 +482  
KOSPI 200(KFE)
Sep22 220805 327.40 328.75 326.75 327.35 +1.60 225,267 304,817 -1,608  
Dec22 220805 328.00 329.90 327.95 328.65 +1.80 323 20,128 +104  
Mar23 220805 327.40 327.40 327.40 327.40 +2.80 0 4,805 +620  
Total Volume and Open Interest 225,593 351,752 +254  
GSCI(CME) Weekly Monthly
Aug22 220805 646.20 657.25 640.65 648.00 -0.20 54 1,535 -40  
Sep22 220805 641.10 649.35 635.45 641.10 -1.10 39 81 +39  
Oct22 220805 638.60 638.60 638.60 638.60 -6.10        
Total Volume and Open Interest 93 1,616 -1  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!