Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon August 08, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug22 220808 1605.50 1629.00 1603.00 1619.50 +4.75 396 575 -304 Hover/Click
Sep22 220808 1460.25 1478.75 1453.75 1464.00 +0.75 24,346 33,104 +752 Hover/Click
Nov22 220808 1398.50 1421.00 1391.25 1400.00 -8.75 105,458 322,370 +2,285 Hover/Click
Jan23 220808 1407.25 1428.50 1399.75 1407.75 -9.25 14,970 67,954 +1,855 Hover/Click
Mar23 220808 1405.00 1428.75 1400.50 1408.50 -8.50 11,401 60,371 +534 Hover/Click
May23 220808 1416.00 1429.25 1402.00 1410.00 -8.00 6,540 39,359 +588 Hover/Click
Jul23 220808 1402.00 1426.25 1399.25 1407.75 -7.50 4,692 38,838 +683 Hover/Click
Aug23 220808 1386.50 1397.75 1376.50 1384.50 -5.75 356 814 +46 Hover/Click
Sep23 220808 1348.50 1349.50 1331.00 1339.25 -4.00 52 1,073 +1 Hover/Click
Nov23 220808 1311.25 1332.00 1311.25 1321.00 -3.00 861 15,793 +118 Hover/Click
Jan24 220808 1329.25 1334.00 1316.00 1324.25 -3.00 2 826 +2 Hover/Click
Mar24 220808 1316.25 1324.75 1308.50 1316.25 -3.00 0 215 +0 Hover/Click
May24 220808 1312.75 1319.75 1306.75 1312.75 -3.00 0 947 +0 Hover/Click
Jul24 220808 1310.50 1315.25 1305.50 1310.50 -3.00 0 118 +0 Hover/Click
Total Volume and Open Interest 169,076 583,205 +6,559  
Soybean Meal(CBOT) Weekly Monthly
Aug22 220808 498.30 502.50 490.10 498.70 -0.40 350 605 -267 Hover/Click
Sep22 220808 435.70 440.40 431.50 436.40 -1.10 20,785 65,597 -356 Hover/Click
Oct22 220808 405.80 408.10 400.00 402.50 -5.20 15,027 46,053 +1,748 Hover/Click
Dec22 220808 402.50 405.60 397.80 399.10 -6.00 50,471 185,117 +4,796 Hover/Click
Jan23 220808 400.00 402.60 395.40 396.80 -5.50 8,491 37,821 -273 Hover/Click
Mar23 220808 392.90 396.70 390.00 391.40 -5.20 7,632 33,374 +377 Hover/Click
May23 220808 391.60 393.90 387.40 389.00 -4.90 3,914 16,763 +82 Hover/Click
Jul23 220808 390.40 392.50 386.10 387.80 -4.80 1,241 11,524 +295 Hover/Click
Aug23 220808 386.70 387.40 382.20 383.40 -4.50 160 1,951 +27 Hover/Click
Sep23 220808 380.50 380.90 376.10 377.10 -4.50 140 1,795 +22 Hover/Click
Total Volume and Open Interest 108,342 405,628 +6,441  
Soybean Oil(CBOT) Weekly Monthly
Aug22 220808 69.88 70.00 69.02 69.20 +0.61 3 41 +0 Hover/Click
Sep22 220808 65.44 66.76 64.88 65.35 +0.35 22,155 59,074 -2,057 Hover/Click
Oct22 220808 64.80 65.94 64.07 64.51 +0.35 15,065 40,285 +2,176 Hover/Click
Dec22 220808 64.30 65.76 63.85 64.32 +0.35 45,937 135,778 -112 Hover/Click
Jan23 220808 64.16 65.45 63.60 64.02 +0.30 7,106 38,031 -388 Hover/Click
Mar23 220808 63.66 65.01 63.14 63.54 +0.26 5,057 33,370 +625 Hover/Click
May23 220808 63.83 64.54 62.68 63.10 +0.28 2,996 27,642 +138 Hover/Click
Jul23 220808 62.52 63.89 62.09 62.48 +0.30 3,867 27,408 +977 Hover/Click
Aug23 220808 62.52 62.96 61.32 61.74 +0.30 86 1,823 +6 Hover/Click
Sep23 220808 60.80 62.29 60.69 61.09 +0.28 30 1,436 +1 Hover/Click
Total Volume and Open Interest 102,464 377,174 +1,378  
Canola(WCE) Weekly Monthly
Nov22 220808 849.9 863.4 842.0 847.0 -3.2 11,330 77,238 -33 Hover/Click
Jan23 220808 860.0 872.5 851.5 856.5 -3.5 4,404 33,396 -18 Hover/Click
Mar23 220808 871.2 878.7 859.8 863.5 -3.4 2,536 12,981 -394 Hover/Click
May23 220808 876.6 881.8 863.8 867.9 -3.3 677 7,924 +97 Hover/Click
Jul23 220808 878.7 883.8 869.1 870.7 -3.1 157 5,660 -29 Hover/Click
Total Volume and Open Interest 19,370 142,178 -375  
Corn(CBOT) Weekly Monthly
Sep22 220808 603.00 616.00 601.75 608.50 -1.75 83,780 306,926 -12,180 Hover/Click
Dec22 220808 603.00 611.00 601.00 607.25 -2.75 116,030 644,339 +7,256 Hover/Click
Mar23 220808 612.25 618.75 608.75 615.25 -2.75 24,187 143,227 +1,405 Hover/Click
May23 220808 617.00 623.00 613.50 619.75 -2.75 7,650 71,001 +110 Hover/Click
Jul23 220808 615.50 623.75 614.25 620.75 -2.50 15,216 92,429 +2,631 Hover/Click
Sep23 220808 588.75 592.50 583.50 590.75 -1.50 6,175 26,347 +833 Hover/Click
Dec23 220808 578.00 582.00 573.25 580.25 -2.00 3,198 61,426 +566 Hover/Click
Mar24 220808 587.75 589.50 581.00 588.00 -2.00 98 3,379 +29 Hover/Click
May24 220808 586.25 593.75 585.75 592.00 -1.25 46 974 +22 Hover/Click
Jul24 220808 588.25 590.75 584.50 590.75 -2.00 33 708 +6 Hover/Click
Total Volume and Open Interest 256,432 1,354,961 +691  
Wheat(CBOT) Weekly Monthly
Sep22 220808 776.50 793.75 760.75 779.75 +4.00 46,769 125,929 -1,152 Hover/Click
Dec22 220808 796.25 812.25 780.50 799.25 +4.00 36,121 101,051 +3,770 Hover/Click
Mar23 220808 814.75 829.75 799.00 817.25 +3.25 9,781 38,654 -779 Hover/Click
May23 220808 822.75 840.25 811.50 829.00 +2.75 2,697 7,652 -45 Hover/Click
Jul23 220808 820.50 840.25 812.75 830.00 +2.50 2,192 28,703 +127 Hover/Click
Sep23 220808 833.00 843.50 817.25 834.50 +2.50 539 4,390 +40 Hover/Click
Total Volume and Open Interest 98,520 318,243 +2,102  
Wheat(KCBT) Weekly Monthly
Sep22 220808 848.00 862.75 829.75 847.75 -0.50 23,644 61,722 -2,974 Hover/Click
Dec22 220808 855.75 869.50 837.00 855.00 -1.00 21,047 57,986 -1,199 Hover/Click
Mar23 220808 862.25 875.50 843.75 861.00 -1.50 3,487 27,648 +178 Hover/Click
May23 220808 865.00 878.00 847.50 864.00 -1.50 1,358 6,864 +192 Hover/Click
Jul23 220808 859.00 872.25 840.75 857.75 -0.50 1,478 7,728 +97 Hover/Click
Sep23 220808 869.50 870.25 840.25 856.75 +0.50 215 1,957 +4 Hover/Click
Dec23 220808 859.75 875.50 843.00 859.75 +1.75 112 907 +58 Hover/Click
Total Volume and Open Interest 51,341 165,080 -3,644  
Wheat(MGE) Weekly Monthly
Sep22 220808 886.50 899.00 874.25 880.75 -5.75 4,330 20,772 -391 Hover/Click
Dec22 220808 900.00 913.50 887.75 894.75 -5.75 3,364 25,948 +292 Hover/Click
Mar23 220808 908.75 925.00 901.00 907.25 -6.25 702 7,982 -54 Hover/Click
May23 220808 920.50 932.50 912.50 916.50 -5.75 60 2,409 +4 Hover/Click
Jul23 220808 931.00 931.00 918.00 921.25 -3.75 64 817 +2 Hover/Click
Sep23 220808 901.00 901.75 901.00 901.75 +0.75 37 1,138 -11 Hover/Click
Total Volume and Open Interest 8,575 59,325 -157  
Oats(CBOT) Weekly Monthly
Sep22 220808 422.25 464.75 422.25 461.00 +38.50 40 487 -11 Hover/Click
Dec22 220808 410.75 428.75 404.00 424.50 +18.75 217 1,907 +59 Hover/Click
Mar23 220808 410.00 425.25 406.00 425.25 +18.25 1 265 -1 Hover/Click
May23 220808 410.75 421.75 410.75 421.75 +18.00 0 20 +0 Hover/Click
Total Volume and Open Interest 258 2,714 +47  
Rough Rice(CBOT) Weekly Monthly
Sep22 220808 17.21 17.29 17.02 17.19 -0.15 703 7,479 +142 Hover/Click
Nov22 220808 17.48 17.55 17.36 17.43 -0.13 118 1,006 +61 Hover/Click
Jan23 220808 17.59 17.59 17.59 17.59 -0.08 9 57 +6 Hover/Click
Mar23 220808 17.65 17.65 17.65 17.65 -0.08 0 27 +0 Hover/Click
Total Volume and Open Interest 830 8,569 +209  
Live Cattle(CME) Weekly Monthly
Aug22 220808 137.935 138.785 137.880 138.350 +0.470 8,155 19,720 -1,534 Hover/Click
Oct22 220808 144.035 144.850 143.800 144.235 +0.355 20,483 113,905 -334 Hover/Click
Dec22 220808 150.035 150.785 149.935 150.450 +0.465 9,675 56,686 +453 Hover/Click
Feb23 220808 154.600 155.235 154.500 155.035 +0.435 7,173 35,167 +1,439 Hover/Click
Apr23 220808 157.630 158.150 157.580 157.950 +0.150 3,526 23,286 +1,086 Hover/Click
Jun23 220808 152.400 152.735 152.235 152.580 +0.180 1,272 7,001 +305 Hover/Click
Total Volume and Open Interest 50,744 258,865 +1,603  
Feeder Cattle(CME) Weekly Monthly
Aug22 220808 179.830 181.950 179.785 181.285 +1.750 1,176 5,919 -351 Hover/Click
Sep22 220808 183.900 186.250 183.500 185.650 +2.215 3,649 14,822 +196 Hover/Click
Oct22 220808 186.330 188.185 185.935 187.700 +1.750 2,766 8,814 +316 Hover/Click
Nov22 220808 187.880 189.500 187.650 189.080 +1.395 1,379 6,212 +221 Hover/Click
Jan23 220808 188.235 189.700 188.150 189.450 +1.300 526 4,211 +129 Hover/Click
Mar23 220808 189.435 190.800 189.435 190.580 +1.180 138 1,171 +13 Hover/Click
Apr23 220808 191.700 193.100 191.700 192.850 +1.200 75 572 -5 Hover/Click
Total Volume and Open Interest 9,757 42,307 +526  
Lean Hogs(CME) Weekly Monthly
Aug22 220808 121.000 121.980 120.480 121.800 +0.970 8,179 15,660 -1,424 Hover/Click
Oct22 220808 98.330 100.750 98.080 100.300 +1.900 25,198 94,406 +2,344 Hover/Click
Dec22 220808 88.630 89.880 88.550 89.730 +0.900 10,953 58,829 +1,692 Hover/Click
Feb23 220808 91.130 91.980 91.080 91.850 +0.550 6,383 28,932 +1,342 Hover/Click
Apr23 220808 93.950 94.350 93.600 94.300 +0.470 2,365 17,314 +573 Hover/Click
May23 220808 97.450 97.800 97.400 97.800 +0.300 9 477 +6  
Jun23 220808 101.600 102.350 101.600 102.280 +0.430 808 8,970 +194 Hover/Click
Jul23 220808 101.330 101.950 101.180 101.850 +0.520 182 2,002 +42 Hover/Click
Total Volume and Open Interest 54,578 228,672 +4,722  
Class III Milk(CME) Weekly Monthly
Aug22 220808 20.10 20.10 19.91 19.95 -0.07 206 4,257 +29 Hover/Click
Sep22 220808 19.55 19.58 19.05 19.40 +0.10 367 5,897 +156 Hover/Click
Oct22 220808 20.15 20.20 19.73 20.05 -0.01 219 4,341 +84 Hover/Click
Nov22 220808 20.41 20.41 20.14 20.21 -0.19 80 3,711 +43 Hover/Click
Dec22 220808 20.20 20.23 20.05 20.08 -0.12 79 3,143 +39 Hover/Click
Jan23 220808 19.30 19.60 19.30 19.54 -0.06 24 1,775 -6 Hover/Click
Feb23 220808 19.40 19.40 19.30 19.40 -0.05 12 1,314 +1 Hover/Click
Mar23 220808 19.15 19.25 19.15 19.25 -0.09 13 1,202 +2 Hover/Click
Apr23 220808 19.10 19.10 19.10 19.10 -0.05 2 866 +2 Hover/Click
May23 220808 19.05 19.05 19.05 19.05 -0.10 0 845 +0 Hover/Click
Jun23 220808 19.05 19.05 19.05 19.05 -0.10 0 668 +0 Hover/Click
Jul23 220808 19.15 19.15 19.10 19.15 unch 0 447 +0 Hover/Click
Aug23 220808 19.05 19.05 19.05 19.05 -0.10 0 397 +0 Hover/Click
Total Volume and Open Interest 1,008 29,581 +356  
Cocoa(ICE) Weekly Monthly
Sep22 220808 2306 2350 2299 2340 +35 53,011 87,990 -11,493 Hover/Click
Dec22 220808 2341 2388 2335 2380 +39 48,920 116,710 +8,476 Hover/Click
Mar23 220808 2361 2402 2361 2395 +29 13,344 61,861 +1,025 Hover/Click
May23 220808 2377 2413 2376 2405 +28 5,416 27,149 +1,270 Hover/Click
Jul23 220808 2405 2420 2397 2414 +27 1,780 8,596 +374 Hover/Click
Sep23 220808 2395 2429 2395 2422 +27 3,289 8,745 +1,332 Hover/Click
Dec23 220808 2415 2422 2406 2421 +26 1,313 11,933 +714 Hover/Click
Total Volume and Open Interest 127,157 325,521 +1,755  
Coffee "C"(ICE) Weekly Monthly
Sep22 220808 210.40 215.70 207.50 211.85 +2.40 22,022 71,563 -4,213 Hover/Click
Dec22 220808 207.15 212.30 204.50 208.55 +2.15 18,135 71,137 +4,036 Hover/Click
Mar23 220808 202.55 208.15 200.50 204.70 +2.75 7,910 37,861 +1,143 Hover/Click
May23 220808 200.00 205.25 197.90 201.95 +3.10 2,986 11,440 +295 Hover/Click
Jul23 220808 198.30 202.90 197.10 200.15 +3.30 484 4,096 -65 Hover/Click
Sep23 220808 196.80 201.50 195.65 198.75 +3.35 311 5,468 -52 Hover/Click
Total Volume and Open Interest 52,199 210,037 +1,221  
Orange Juice(ICE) Weekly Monthly
Sep22 220808 182.20 184.30 175.35 176.45 -6.40 825 6,818 -76 Hover/Click
Nov22 220808 176.15 177.85 171.70 172.50 -4.65 382 3,003 +203 Hover/Click
Jan23 220808 170.00 171.10 166.05 166.05 -4.15 60 1,081 +30 Hover/Click
Mar23 220808 164.40 164.40 164.40 164.40 -4.70 3 99 -1 Hover/Click
May23 220808 162.60 162.60 162.60 162.60 -5.25 0 50 +0 Hover/Click
Jul23 220808 163.45 163.45 163.45 163.45 -5.25       Hover/Click
Total Volume and Open Interest 1,270 11,051 +156  
Sugar #11(ICE) Weekly Monthly
Oct22 220808 17.96 18.14 17.79 17.96 +0.02 42,288 334,412 +421 Hover/Click
Mar23 220808 18.05 18.18 17.86 18.05 +0.03 22,311 198,179 +748 Hover/Click
May23 220808 17.42 17.55 17.24 17.47 +0.06 8,219 81,211 +1,884 Hover/Click
Jul23 220808 16.98 17.12 16.82 17.09 +0.10 2,518 49,610 -456 Hover/Click
Oct23 220808 16.94 17.10 16.78 17.09 +0.14 2,281 42,490 -57 Hover/Click
Mar24 220808 17.18 17.28 16.98 17.28 +0.15 272 22,902 +16 Hover/Click
May24 220808 16.71 16.86 16.63 16.86 +0.16 75 7,523 -2 Hover/Click
Jul24 220808 16.47 16.61 16.36 16.61 +0.16 55 9,556 +11 Hover/Click
Total Volume and Open Interest 78,034 761,319 +2,578  
London Cocoa(LCE) Weekly Monthly
Sep22 220808 1734 1743 1720 1736 +10 9,008 51,832 -2,394 Hover/Click
Dec22 220808 1778 1787 1762 1784 +12 14,527 91,994 +1,194 Hover/Click
Mar23 220808 1773 1776 1756 1772 +5 5,610 60,473 +208 Hover/Click
May23 220808 1764 1767 1749 1761 +3 2,951 23,491 -212 Hover/Click
Jul23 220808 1762 1767 1751 1761 +1 899 14,201 -211 Hover/Click
Sep23 220808 1756 1766 1754 1763 unch 502 9,003 -71 Hover/Click
Dec23 220808 1750 1761 1748 1757 -1 201 10,293 +11 Hover/Click
Total Volume and Open Interest 33,742 263,257 -1,465  
London Sugar(LCE) Weekly Monthly
Oct22 220808 551.40 554.90 536.70 545.10 -5.80 2,883 33,265 -20 Hover/Click
Dec22 220808 518.00 518.80 507.60 514.50 -2.50 1,341 15,845 -98 Hover/Click
Mar23 220808 500.30 500.70 492.50 499.00 +0.60 527 11,105 +76 Hover/Click
May23 220808 491.50 492.60 487.20 491.40 +1.70 111 4,752 +68 Hover/Click
Aug23 220808 479.50 484.40 479.50 483.40 +2.40 59 3,532 +33 Hover/Click
Total Volume and Open Interest 5,026 73,036 +119  
Cotton(ICE) Weekly Monthly
Oct22 220808 101.48 102.38 101.39 101.58 -0.10 5 116 -4 Hover/Click
Dec22 220808 96.04 97.40 95.14 95.59 -0.54 9,086 107,060 -1,586 Hover/Click
Mar23 220808 93.71 95.00 92.85 93.33 -0.47 2,940 36,862 +363 Hover/Click
May23 220808 92.46 93.48 91.43 91.97 -0.38 700 15,144 +100 Hover/Click
Jul23 220808 91.12 91.52 89.58 90.19 -0.24 428 9,849 +115 Hover/Click
Oct23 220808 85.36 85.36 85.36 85.36 +0.34       Hover/Click
Total Volume and Open Interest 13,417 187,179 -907  
Lumber(CME) Weekly Monthly
Sep22 220808 489.0 528.2 483.2 519.3 +40.1 372 1,865 +100  
Nov22 220808 496.0 539.2 496.0 530.0 +39.8 121 670 +58  
Jan23 220808 542.1 564.0 542.1 561.0 +38.5 13 62 -1  
Mar23 220808 574.2 574.2 574.2 574.2 +38.5 8 12 +3  
May23 220808 580.0 585.3 580.0 580.0 +38.5 2 2 +2  
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 220808 88.46 90.89 87.22 90.76 +1.75 334,931 272,590 -1,552 Hover/Click
Oct22 220808 87.52 90.06 86.33 89.93 +1.85 107,062 179,468 +4,918 Hover/Click
Nov22 220808 86.73 89.27 85.60 89.16 +1.90 61,251 97,274 -551 Hover/Click
Dec22 220808 86.00 88.47 84.86 88.36 +1.97 83,662 197,277 -4,354 Hover/Click
Jan23 220808 84.81 87.62 84.12 87.54 +2.03 24,962 62,362 +640 Hover/Click
Feb23 220808 83.97 86.83 83.34 86.72 +2.06 13,899 52,489 -502 Hover/Click
Mar23 220808 83.50 86.04 82.64 85.95 +2.07 16,646 46,710 -137 Hover/Click
Apr23 220808 82.65 85.24 82.18 85.23 +2.08 5,040 37,426 +1,022 Hover/Click
May23 220808 82.24 84.66 81.53 84.55 +2.08 3,583 36,222 -355 Hover/Click
Jun23 220808 81.40 84.07 80.79 83.91 +2.09 31,711 136,689 -1,535 Hover/Click
Jul23 220808 81.03 83.41 80.55 83.30 +2.09 1,890 28,578 -57 Hover/Click
Aug23 220808 80.31 82.75 80.24 82.75 +2.10 1,639 24,193 +253 Hover/Click
Sep23 220808 80.00 82.23 79.36 82.23 +2.09 3,887 28,718 +776 Hover/Click
Oct23 220808 81.73 81.73 79.33 81.73 +2.08 976 23,187 -121 Hover/Click
Nov23 220808 81.25 81.25 78.93 81.25 +2.06 854 19,281 +22 Hover/Click
Dec23 220808 78.25 80.94 78.00 80.80 +2.04 32,101 126,194 -209 Hover/Click
Total Volume and Open Interest 741,007 1,611,717 -648  
e-miNY Crude Oil(NYM)
Sep22 220808 88.500 90.900 87.250 90.750 +1.750 28,520 3,495 -7  
Oct22 220808 87.400 90.050 86.350 89.925 +1.850 1,038 2,058 +9  
Nov22 220808 86.700 89.175 86.100 89.150 +1.900 87 1,114 +47  
Dec22 220808 85.900 88.350 84.900 88.350 +1.950 99 374 +24  
Jan23 220808 86.700 87.550 84.500 87.550 +2.050 3 94 +2  
Feb23 220808 83.650 86.725 83.650 86.725 +2.075 5 8 +1  
Mar23 220808 85.950 85.950 83.100 85.950 +2.075 3 17 +0  
Apr23 220808 85.225 85.225 82.500 85.225 +2.075 0 2 +0  
May23 220808 84.550 84.550 82.175 84.550 +2.075 0 2 +0  
Jun23 220808 83.900 83.900 81.625 83.900 +2.075 1 13 +0  
Total Volume and Open Interest 29,761 7,242 +79  
NY Harbor ULSD(NYM) Weekly Monthly
Sep22 220808 320.65 323.29 314.24 317.91 -3.68 42,177 71,990 -3,350 Hover/Click
Oct22 220808 317.95 320.08 311.55 316.05 -2.51 26,153 38,668 +1,256 Hover/Click
Nov22 220808 314.07 316.96 308.94 313.96 -1.50 17,430 24,042 +604 Hover/Click
Dec22 220808 309.46 314.25 306.71 312.02 -0.64 13,525 36,135 +181 Hover/Click
Jan23 220808 309.00 312.00 304.97 310.39 -0.13 6,315 17,137 +473 Hover/Click
Feb23 220808 306.52 308.60 302.90 307.77 +0.31 4,613 12,762 +216 Hover/Click
Mar23 220808 299.46 303.98 297.50 302.88 +0.58 6,124 16,864 +137 Hover/Click
Apr23 220808 295.73 298.29 292.70 297.34 +0.83 2,948 21,126 +136 Hover/Click
May23 220808 288.44 294.22 288.44 293.60 +1.16 1,204 5,580 +60 Hover/Click
Jun23 220808 285.47 291.56 285.42 290.72 +1.58 1,846 12,989 +152 Hover/Click
Jul23 220808 288.59 290.15 285.16 289.47 +2.03 645 2,568 +2 Hover/Click
Aug23 220808 287.32 288.33 286.05 288.33 +2.51 444 1,504 -5 Hover/Click
Sep23 220808 284.42 286.97 283.65 286.72 +2.94 379 1,686 +67 Hover/Click
Oct23 220808 282.81 285.07 282.81 285.07 +2.90 110 841 -3 Hover/Click
Total Volume and Open Interest 124,897 280,535 +71  
RBOB Gasoline(NYM) Weekly Monthly
Sep22 220808 284.99 290.55 282.88 288.62 +3.06 42,622 91,454 -1,445 Hover/Click
Oct22 220808 259.34 266.05 257.71 264.97 +4.69 41,684 42,544 +1,004 Hover/Click
Nov22 220808 248.25 255.40 247.32 255.00 +5.15 23,997 33,146 +93 Hover/Click
Dec22 220808 241.57 248.67 240.00 248.36 +5.55 18,210 37,096 -1,067 Hover/Click
Jan23 220808 240.68 245.51 236.55 245.29 +5.86 7,236 12,936 -610 Hover/Click
Feb23 220808 239.21 244.94 236.50 244.94 +5.91 4,214 6,399 +224 Hover/Click
Mar23 220808 240.01 245.87 237.50 245.78 +5.83 3,536 8,498 -67 Hover/Click
Apr23 220808 255.91 262.96 255.30 262.87 +5.35 1,568 4,925 -82 Hover/Click
May23 220808 255.57 262.80 254.50 262.09 +5.36 902 1,882 +127 Hover/Click
Jun23 220808 254.25 260.26 251.93 260.12 +5.42 1,695 5,513 +197 Hover/Click
Total Volume and Open Interest 146,842 251,727 -1,336  
e-miNY RBOB Gasoline(NYM)
Sep22 220808 285.60 288.62 285.60 288.62 +3.06 0 4 +0  
Oct22 220808 264.97 264.97 264.97 264.97 +4.69        
Nov22 220808 255.00 255.00 255.00 255.00 +5.15        
Dec22 220808 248.36 248.36 248.36 248.36 +5.55        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Sep22 220808 7.876 7.917 7.532 7.589 -0.475 102,540 151,322 -3,826 Hover/Click
Oct22 220808 7.850 7.909 7.536 7.578 -0.473 28,695 96,093 +252 Hover/Click
Nov22 220808 7.889 7.971 7.611 7.653 -0.467 18,008 85,001 +423 Hover/Click
Dec22 220808 8.000 8.086 7.725 7.767 -0.463 10,717 57,258 +1,181 Hover/Click
Jan23 220808 8.196 8.196 7.787 7.828 -0.466 15,281 73,589 -369 Hover/Click
Feb23 220808 7.705 7.740 7.375 7.417 -0.443 6,068 35,998 +652 Hover/Click
Mar23 220808 6.514 6.514 6.170 6.214 -0.351 10,785 52,392 +1,281 Hover/Click
Apr23 220808 4.896 4.930 4.772 4.823 -0.131 12,259 69,288 -720 Hover/Click
May23 220808 4.750 4.763 4.628 4.683 -0.103 9,757 67,638 +334 Hover/Click
Jun23 220808 4.786 4.805 4.675 4.729 -0.100 5,006 22,951 -240 Hover/Click
Jul23 220808 4.845 4.845 4.722 4.776 -0.097 3,922 22,978 +645 Hover/Click
Aug23 220808 4.859 4.859 4.742 4.790 -0.096 1,772 19,480 +1 Hover/Click
Sep23 220808 4.850 4.850 4.725 4.777 -0.095 1,528 17,550 -148 Hover/Click
Oct23 220808 4.899 4.899 4.777 4.824 -0.098 3,391 47,009 -266 Hover/Click
Nov23 220808 5.032 5.035 4.952 4.997 -0.087 971 12,935 -158 Hover/Click
Dec23 220808 5.260 5.278 5.176 5.222 -0.084 594 11,726 +5 Hover/Click
Total Volume and Open Interest 233,555 987,751 -1,107  
Brent Crude Oil(ICE) Weekly Monthly
Oct22 220808 94.51 96.82 93.01 96.65 +1.73 264,805 358,931 +5,281 Hover/Click
Nov22 220808 92.61 95.26 91.49 95.12 +1.94 159,661 247,151 +14,437 Hover/Click
Dec22 220808 91.36 94.08 90.39 93.90 +1.98 163,308 249,539 +8,989 Hover/Click
Jan23 220808 90.13 93.03 89.49 92.82 +2.05 54,413 120,627 +8,269 Hover/Click
Feb23 220808 89.17 92.22 88.69 91.99 +2.09 29,624 73,677 +1,140 Hover/Click
Mar23 220808 88.57 91.37 88.16 91.27 +2.09 29,859 66,594 -1,261 Hover/Click
Apr23 220808 87.85 90.69 87.55 90.60 +2.09 10,592 40,130 +1,524 Hover/Click
May23 220808 87.27 90.10 87.03 90.00 +2.09 8,260 51,491 +30 Hover/Click
Jun23 220808 86.75 89.51 86.40 89.40 +2.10 30,683 132,769 -353 Hover/Click
Jul23 220808 86.89 89.28 86.89 88.87 +2.10 2,780 38,442 -261 Hover/Click
Aug23 220808 88.44 88.44 88.35 88.35 +2.09 3,245 26,205 -473 Hover/Click
Sep23 220808 87.88 87.88 87.88 87.88 +2.08 5,010 34,495 +561 Hover/Click
Oct23 220808 87.46 87.46 87.46 87.46 +2.08 3,362 18,449 +82 Hover/Click
Nov23 220808 86.98 86.98 86.98 86.98 +2.06 1,602 15,837 -742 Hover/Click
Total Volume and Open Interest 807,080 1,833,196 +39,484  
Gas Oil(ICE) Weekly Monthly
Aug22 220808 960.50 971.00 937.25 953.75 -36.25 17,549 33,916 -5,451 Hover/Click
Sep22 220808 947.75 958.50 928.00 946.00 -31.25 54,497 127,104 -260 Hover/Click
Oct22 220808 936.50 948.00 920.00 939.50 -26.75 33,837 62,756 -23 Hover/Click
Nov22 220808 923.50 934.25 908.00 928.75 -22.00 19,175 43,377 +1,027 Hover/Click
Dec22 220808 905.25 917.25 892.25 914.25 -17.00 30,137 59,225 +1,731 Hover/Click
Jan23 220808 895.50 912.50 888.50 910.50 -14.00 9,003 33,728 +794 Hover/Click
Feb23 220808 885.50 903.75 880.75 902.00 -11.25 3,834 17,309 +484 Hover/Click
Mar23 220808 874.50 893.25 869.25 891.75 -9.75 5,589 21,339 +832 Hover/Click
Apr23 220808 866.75 884.00 861.25 882.75 -8.75 1,835 13,019 +42 Hover/Click
May23 220808 859.25 876.50 854.00 875.00 -7.50 933 8,109 +137 Hover/Click
Total Volume and Open Interest 186,221 493,198 +879  
Ethanol(CBOT)
Sep22 220808 2.161 2.161 2.161 2.161 unch        
Oct22 220808 2.161 2.161 2.161 2.161 unch        
Nov22 220808 2.161 2.161 2.161 2.161 unch        
Dec22 220808 2.161 2.161 2.161 2.161 unch        
Jan23 220808 2.161 2.161 2.161 2.161 unch        
Feb23 220808 2.161 2.161 2.161 2.161 unch        
Mar23 220808 2.161 2.161 2.161 2.161 unch        
Apr23 220808 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Sep22 220808 88.44 90.91 87.27 90.76 +1.75 27,295 57,811 -556 Hover/Click
Oct22 220808 87.66 90.06 86.37 89.93 +1.85 40,954 55,999 +732 Hover/Click
Nov22 220808 87.88 89.29 85.92 89.16 +1.90 32,342 26,407 +660 Hover/Click
Dec22 220808 86.72 88.49 85.15 88.36 +1.97 30,123 117,956 +1,333 Hover/Click
Jan23 220808 85.86 87.67 85.05 87.54 +2.03 8,157 11,899 -2 Hover/Click
Feb23 220808 84.49 86.85 84.49 86.72 +2.06 3,810 5,839 +174 Hover/Click
Mar23 220808 85.28 86.08 85.28 85.95 +2.07 3,921 13,082 +257 Hover/Click
Apr23 220808 85.22 85.36 85.21 85.23 +2.08 842 5,847 +196 Hover/Click
May23 220808 84.55 84.69 84.55 84.55 +2.08 496 4,400 -14 Hover/Click
Jun23 220808 81.82 84.03 81.82 83.91 +2.09 4,280 37,210 +137 Hover/Click
Jul23 220808 83.30 83.30 83.30 83.30 +2.09 108 3,803 +10 Hover/Click
Aug23 220808 82.75 82.75 82.75 82.75 +2.10 46 2,984 +5 Hover/Click
Sep23 220808 82.23 82.23 82.23 82.23 +2.09 81 6,448 -28 Hover/Click
Oct23 220808 81.73 81.73 81.73 81.73 +2.08 1 2,471 +1 Hover/Click
Nov23 220808 81.25 81.25 81.25 81.25 +2.06 102 5,319 +0 Hover/Click
Dec23 220808 80.06 80.82 80.06 80.80 +2.04 3,409 45,176 +102 Hover/Click
Total Volume and Open Interest 157,362 447,678 +3,192  
US Dollar Index(ICE) Weekly Monthly
Sep22 220808 106.490 106.670 105.975 106.323 -0.167 25,625 55,829 +250 Hover/Click
Dec22 220808 106.190 106.340 105.685 105.967 -0.162 53 803 +5 Hover/Click
Mar23 220808 105.567 105.567 105.567 105.567 -0.223 0 20 +0 Hover/Click
Total Volume and Open Interest 25,678 56,652 +255  
Australian Dollar(CME) Weekly Monthly
Sep22 220808 69.15 70.14 69.02 69.84 +0.73 56,260 161,381 -1,131 Hover/Click
Dec22 220808 69.19 70.22 69.12 69.93 +0.73 39 1,151 -3 Hover/Click
Mar23 220808 69.98 70.26 69.20 69.98 +0.74 1 33 -1 Hover/Click
Total Volume and Open Interest 56,313 162,793 -1,137  
British Pound(CME) Weekly Monthly
Sep22 220808 120.77 121.47 120.57 120.81 +0.08 117,755 219,893 +1,494 Hover/Click
Dec22 220808 120.95 121.75 120.86 121.11 +0.10 279 4,834 +213 Hover/Click
Mar23 220808 121.84 122.01 121.24 121.41 +0.10 18 431 +17 Hover/Click
Total Volume and Open Interest 118,310 226,285 +1,717  
Canadian Dollar(CME) Weekly Monthly
Sep22 220808 77.26 77.87 77.20 77.72 +0.45 56,393 134,112 +507 Hover/Click
Dec22 220808 77.23 77.87 77.22 77.72 +0.44 355 9,956 -29 Hover/Click
Mar23 220808 77.76 77.89 77.29 77.76 +0.44 33 847 +17 Hover/Click
Jun23 220808 77.93 77.93 77.32 77.78 +0.44 0 104 +0 Hover/Click
Total Volume and Open Interest 56,792 145,291 +493  
Japanese Yen(CME) Weekly Monthly
Sep22 220808 74.24 74.66 73.98 74.38 +0.13 155,545 225,832 -3,384 Hover/Click
Dec22 220808 74.88 75.33 74.67 75.06 +0.13 178 2,153 -9 Hover/Click
Mar23 220808 75.70 76.13 75.52 75.87 +0.14 0 1,023 +0 Hover/Click
Total Volume and Open Interest 156,625 230,125 -3,489  
Swiss Franc(CME) Weekly Monthly
Sep22 220808 104.26 105.35 104.11 104.91 +0.63 19,239 44,944 +256 Hover/Click
Dec22 220808 105.13 106.14 105.00 105.77 +0.63 71 312 +34 Hover/Click
Mar23 220808 106.63 106.77 106.63 106.63 +0.65 0 143 +0 Hover/Click
Total Volume and Open Interest 19,310 45,399 +290  
EuroFX(CME) Weekly Monthly
Sep22 220808 102.06 102.51 101.88 102.16 +0.10 171,396 668,879 +1,572 Hover/Click
Dec22 220808 102.74 103.22 102.61 102.88 +0.10 1,363 10,361 +471 Hover/Click
Mar23 220808 103.47 103.97 103.38 103.63 +0.11 9 1,059 +7 Hover/Click
Total Volume and Open Interest 173,335 688,295 +2,123  
Mexican Peso(CME) Weekly Monthly
Sep22 220808 486.00 490.25 485.25 489.63 +3.88 37,675 187,707 -1,178 Hover/Click
Dec22 220808 481.38 481.38 481.38 481.38 +3.75 1 508 +1 Hover/Click
Total Volume and Open Interest 37,676 188,223 -1,177  
Brazilian Real(CME) Weekly Monthly
Sep22 220808 192.65 194.55 192.35 194.15 +2.30 4,978 20,293 +138 Hover/Click
Oct22 220808 191.20 193.00 190.95 192.70 +2.30 89 831 +32  
Nov22 220808 191.40 191.40 191.40 191.40 +2.30 0 100 +0  
Dec22 220808 190.05 190.05 190.05 190.05 +2.25       Hover/Click
Total Volume and Open Interest 5,067 21,224 +170  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220808 141~070 142~290 141~000 142~180 +1~110 275,774 1,172,943 +481 Hover/Click
Dec22 220808 140~290 142~120 140~170 142~010 +1~090 635 2,655 +331 Hover/Click
Mar23 220808 142~010 142~010 142~010 142~010 +1~090       Hover/Click
Total Volume and Open Interest 276,409 1,175,598 +812  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220808 119~100 120~005 119~085 119~275 +0~155 1,335,255 3,520,487 -1,034 Hover/Click
Dec22 220808 119~120 120~030 119~120 119~305 +0~160 5,702 25,573 +2,486 Hover/Click
Mar23 220808 119~305 119~305 119~305 119~305 +0~160 0 10 +0 Hover/Click
Total Volume and Open Interest 1,340,957 3,546,070 +1,452  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220808 112~086 112~210 112~066 112~182 +0~090 866,490 3,876,462 -8,402 Hover/Click
Dec22 220808 112~110 112~246 112~100 112~216 +0~096 8,668 21,068 +7,417 Hover/Click
Mar23 220808 112~216 112~216 112~216 112~216 +0~096 0 1 +0 Hover/Click
Total Volume and Open Interest 875,158 3,897,531 -985  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220808 104~174 104~221 104~173 104~210 +0~025 417,029 2,042,408 -9,105 Hover/Click
Dec22 220808 104~201 104~234 104~185 104~217 +0~031 2,145 2,627 +2,124 Hover/Click
Mar23 220808 104~217 104~217 104~217 104~217 +0~031 0 1 +0 Hover/Click
Total Volume and Open Interest 419,174 2,045,036 -6,981  
Eurodollars(CME) Weekly Monthly
Sep22 220808 96.525 96.560 96.515 96.545 +0.010 97,261 1,037,009 +24,978  
Dec22 220808 96.020 96.065 95.995 96.055 +0.025 108,640 1,654,341 -11,574  
Mar23 220808 96.085 96.130 96.055 96.110 +0.015 114,405 1,063,262 +4,156  
Jun23 220808 96.265 96.320 96.225 96.280 +0.010 77,031 812,189 +1,396  
Sep23 220808 96.525 96.580 96.480 96.545 +0.035 89,685 808,625 -2,815  
Dec23 220808 96.710 96.775 96.670 96.750 +0.055 137,232 984,926 -7,126  
Mar24 220808 96.880 96.950 96.840 96.935 +0.075 59,144 468,825 -4,900  
Jun24 220808 97.015 97.105 96.990 97.090 +0.085 43,382 429,415 -1,549  
Sep24 220808 97.100 97.215 97.095 97.200 +0.095 50,230 424,866 -3,411  
Dec24 220808 97.200 97.290 97.165 97.280 +0.100 60,249 662,569 +4,522  
Mar25 220808 97.240 97.365 97.240 97.355 +0.100 39,120 247,193 +1,407  
Jun25 220808 97.310 97.415 97.285 97.400 +0.100 36,887 147,567 +1,357  
Sep25 220808 97.335 97.440 97.310 97.425 +0.100 27,900 125,483 +1,118  
Dec25 220808 97.345 97.455 97.320 97.440 +0.100 25,671 142,973 +636  
Mar26 220808 97.330 97.460 97.325 97.445 +0.100 21,309 62,616 -1,045  
Jun26 220808 97.340 97.455 97.320 97.435 +0.095 18,997 72,407 +469  
Sep26 220808 97.315 97.435 97.305 97.415 +0.095 13,474 98,175 +527  
Dec26 220808 97.280 97.400 97.265 97.380 +0.095 15,308 73,619 -272  
Total Volume and Open Interest 1,085,805 9,585,624 +6,153  
Ultra T-Bond(CBOT)
Sep22 220808 155~18 158~17 155~07 157~29 +2~02 147,832 1,321,128 +812  
Dec22 220808 155~10 158~09 155~10 157~23 +2~02 84 2,842 +81  
Mar23 220808 157~23 157~23 157~23 157~23 +2~02        
Total Volume and Open Interest 147,916 1,323,970 +893  
Ultra 10-Yr T-Note(CBOT)
Sep22 220808 129~010 130~055 128~290 129~290 +0~265 258,568 1,164,789 -1,902  
Dec22 220808 129~095 129~145 128~130 129~095 +0~265 105 109 +104  
Mar23 220808 129~095 129~095 129~095 129~095 +0~265        
Total Volume and Open Interest 258,673 1,164,898 -1,798  
30 Day Federal Funds(CBOT)
Aug22 220808 97.658 97.662 97.655 97.655 unch 14,486 365,599 -667  
Sep22 220808 97.445 97.450 97.430 97.435 -0.010 21,217 138,513 +2,311  
Oct22 220808 96.975 97.005 96.970 96.985 unch 63,734 255,120 -5,180  
Nov22 220808 96.630 96.665 96.610 96.645 +0.005 29,495 228,327 +3,121  
Dec22 220808 96.500 96.540 96.485 96.525 +0.010 19,760 76,095 -1,249  
Jan23 220808 96.415 96.465 96.395 96.445 +0.010 45,011 218,762 +7,890  
Total Volume and Open Interest 274,968 1,534,307 -643  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep22 220808 150.73 150.78 150.40 150.61 +0.03 2,570 14,455 +54 Hover/Click
Dec22 220808 150.61 150.61 150.61 150.61 +0.03       Hover/Click
Mar23 220808 149.07 149.07 149.07 149.07 +0.03       Hover/Click
Total Volume and Open Interest 2,570 14,455 +54  
Euro-Buxl(EUREX)
Sep22 220808 181.82 184.66 181.62 183.70 +1.60 46,061 221,077 -3,889  
Dec22 220808 181.86 181.86 181.86 181.86 +1.60 0 2 +0  
Mar23 220808 178.08 178.08 178.08 178.08 +1.60 0 1 +0  
Total Volume and Open Interest 46,061 221,080 -3,889  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220808 155.97 157.12 155.86 156.71 +0.77 581,392 1,354,234 -46,791 Hover/Click
Dec22 220808 154.09 154.45 154.05 154.11 +0.76 198 3,555 +137 Hover/Click
Mar23 220808 153.76 153.76 153.76 153.76 +0.77       Hover/Click
Total Volume and Open Interest 581,590 1,357,789 -46,654  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220808 126.88 127.37 126.82 127.15 +0.25 357,986 1,585,417 -34,521 Hover/Click
Dec22 220808 126.77 126.77 126.77 126.77 +0.62 0 128 +0 Hover/Click
Mar23 220808 124.84 124.84 124.84 124.84 +0.25       Hover/Click
Total Volume and Open Interest 357,986 1,585,545 -34,521  
Euro-Schatz(EUREX)
Sep22 220808 109.76 109.91 109.75 109.83 +0.06 343,572 2,452,171 +17,538  
Dec22 220808 109.50 109.50 109.50 109.50 +0.07 2 32 +1  
Mar23 220808 109.39 109.39 109.39 109.39 +0.06        
Total Volume and Open Interest 343,574 2,452,203 +17,539  
3-Mth Euribor(EUREX)
Sep22 220808 99.290 99.290 99.290 99.290 -0.010 0 1,186 +0  
Dec22 220808 98.800 98.800 98.800 98.800 unch 0 193 +0  
Mar23 220808 98.620 98.620 98.620 98.620 +0.025 0 201 +0  
Total Volume and Open Interest 0 3,216 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220808 116~29 117~25 116~29 117~19 +0~29 239,633 604,118 +13,109 Hover/Click
Dec22 220808 116~20 116~20 116~20 116~20 +0~29 0 79 +0 Hover/Click
Total Volume and Open Interest 239,633 604,197 +13,109  
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 220808 99.285 99.300 99.275 99.290 -0.005 91,012 540,066 +9,187  
Dec22 220808 98.755 98.825 98.750 98.800 +0.005 113,791 765,028 +2,848  
Mar23 220808 98.570 98.645 98.545 98.615 +0.020 75,433 606,680 -3,401  
Total Volume and Open Interest 757,392 4,676,999 +11,404  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220808 97.36 97.36 97.24 97.28 -0.08 18,644 192,783 -4,291  
Dec22 220808 96.60 96.60 96.40 96.44 -0.16 19,099 215,525 +4,148  
Mar23 220808 96.48 96.48 96.28 96.31 -0.18 14,824 125,431 +809  
Jun23 220808 96.50 96.51 96.29 96.34 -0.17 9,771 103,380 -1,858  
Sep23 220808 96.59 96.60 96.37 96.42 -0.17 5,400 119,148 +15  
Dec23 220808 96.69 96.70 96.50 96.53 -0.17 6,450 76,756 -339  
Mar24 220808 96.77 96.77 96.58 96.62 -0.15 2,985 63,108 +952  
Jun24 220808 96.80 96.81 96.62 96.65 -0.16 4,076 50,760 +2,860  
Sep24 220808 96.66 96.66 96.66 96.66 -0.16 218 566 +68  
Dec24 220808 96.65 96.65 96.65 96.65 -0.16 15 128 +0  
Total Volume and Open Interest 81,570 947,837 +2,379  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220808 96.89 96.90 96.73 96.77 -0.13 174,563 1,002,635 +8,857  
Dec22 220808 96.77 96.77 96.77 96.77 -0.13        
Total Volume and Open Interest 174,563 1,002,635 +8,857  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220808 97.09 97.11 96.93 96.97 -0.14 181,045 857,804 -8,424  
Dec22 220808 96.97 96.97 96.97 96.97 -0.14        
Total Volume and Open Interest 181,045 857,804 -8,424  
Gold(CMX) Weekly Monthly
Aug22 220808 1771.8 1786.8 1771.8 1786.8 +13.9 285 5,188 -444 Hover/Click
Oct22 220808 1780.3 1795.5 1776.2 1794.3 +13.8 9,443 40,363 +86 Hover/Click
Dec22 220808 1790.3 1806.4 1786.9 1805.2 +14.0 153,292 386,733 +2,775 Hover/Click
Feb23 220808 1805.0 1819.3 1800.3 1818.4 +14.2 3,327 13,781 -28 Hover/Click
Apr23 220808 1815.3 1830.9 1813.8 1830.7 +14.2 750 6,889 +162 Hover/Click
Jun23 220808 1825.0 1842.2 1825.0 1842.0 +14.1 440 3,190 +216 Hover/Click
Aug23 220808 1853.4 1853.4 1853.4 1853.4 +14.4 47 955 -4 Hover/Click
Oct23 220808 1864.5 1864.5 1864.5 1864.5 +14.7 2 45 +0 Hover/Click
Dec23 220808 1874.9 1874.9 1874.9 1874.9 +15.1 3 1,039 -1 Hover/Click
Feb24 220808 1885.1 1885.1 1885.1 1885.1 +15.3       Hover/Click
Apr24 220808 1894.1 1894.1 1894.1 1894.1 +15.3       Hover/Click
Jun24 220808 1903.0 1903.0 1903.0 1903.0 +15.3 1 4 -1 Hover/Click
Total Volume and Open Interest 169,237 461,339 +2,179  
Silver(CMX) Weekly Monthly
Sep22 220808 1984.0 2074.5 1974.5 2061.4 +77.2 49,819 94,106 -1,548 Hover/Click
Dec22 220808 1994.5 2089.0 1989.5 2076.4 +77.0 7,414 37,734 +3,480 Hover/Click
Mar23 220808 2043.0 2102.0 2017.5 2096.0 +77.5 536 4,483 +212 Hover/Click
May23 220808 2074.5 2117.0 2032.5 2111.2 +77.5 86 372 +54 Hover/Click
Jul23 220808 2110.0 2125.7 2110.0 2125.7 +78.2 0 150 +0 Hover/Click
Sep23 220808 2139.2 2139.2 2139.2 2139.2 +78.9 0 35 +0 Hover/Click
Dec23 220808 2159.0 2159.0 2159.0 2159.0 +79.6 0 190 +0 Hover/Click
Total Volume and Open Interest 58,180 137,719 +2,256  
Platinum(NYMEX) Weekly Monthly
Oct22 220808 926.0 948.8 918.5 938.4 +13.7 18,261 63,091 -1,103 Hover/Click
Jan23 220808 930.2 950.0 920.0 939.9 +13.8 298 3,925 +98 Hover/Click
Apr23 220808 940.0 945.0 940.0 942.8 +13.7 8 214 -1 Hover/Click
Jul23 220808 949.8 949.8 949.8 949.8 +13.7 0 37 +0 Hover/Click
Total Volume and Open Interest 18,568 67,274 -1,007  
Palladium(NYMEX) Weekly Monthly
Sep22 220808 2126.00 2252.00 2116.00 2241.50 +112.80 1,571 4,692 -140 Hover/Click
Dec22 220808 2138.00 2266.00 2138.00 2256.70 +111.40 463 2,393 +204 Hover/Click
Mar23 220808 2256.40 2256.40 2256.40 2256.40 +111.40 0 9 +0 Hover/Click
Total Volume and Open Interest 2,034 7,095 +64  
Copper(CMX) Weekly Monthly
Sep22 220808 354.80 362.25 353.15 358.65 +3.45 57,469 105,905 -776 Hover/Click
Dec22 220808 355.95 363.30 354.50 359.85 +3.35 15,239 51,645 +633 Hover/Click
Mar23 220808 356.00 364.00 355.90 360.65 +3.15 3,528 17,182 +841 Hover/Click
May23 220808 359.85 363.85 356.35 360.90 +2.90 518 3,254 +33 Hover/Click
Jul23 220808 357.15 363.15 357.15 361.15 +2.75 81 350 +11 Hover/Click
Total Volume and Open Interest 77,492 187,054 +785  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220808 32750 33065 32665 32792 +35 132,259 72,961 -157 Hover/Click
Dec22 220808 32880 33154 32763 32887 +32 24 485 +7 Hover/Click
Mar23 220808 33049 33049 33049 33049 +38 0 1 +0 Hover/Click
Jun23 220808 33133 33134 33133 33133 +38       Hover/Click
Total Volume and Open Interest 132,283 73,447 -150  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220808 4149.75 4188.00 4129.25 4141.75 -5.00 1,245,063 2,276,003 -14,360 Hover/Click
Dec22 220808 4160.00 4206.25 4148.25 4160.00 -5.25 2,178 33,359 +426 Hover/Click
Mar23 220808 4190.00 4233.75 4176.50 4187.75 -5.00 70 3,590 +56 Hover/Click
Jun23 220808 4214.00 4235.25 4214.00 4214.00 -5.50 25 1,303 +25 Hover/Click
Total Volume and Open Interest 1,247,419 2,316,520 -13,853  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220808 13227.75 13419.25 13120.50 13183.25 -45.50 542,680 260,458 +1,533 Hover/Click
Dec22 220808 13318.25 13496.50 13205.75 13263.75 -45.25 372 3,925 +3 Hover/Click
Mar23 220808 13479.25 13570.00 13327.75 13379.00 -45.00 5 53 -1 Hover/Click
Total Volume and Open Interest 543,057 264,437 +1,535  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220808 2502.30 2545.70 2496.40 2521.30 +16.10 7,889 51,223 -299 Hover/Click
Dec22 220808 2527.90 2548.70 2509.60 2527.90 +16.50 0 1 +0 Hover/Click
Mar23 220808 2532.80 2532.80 2532.80 2532.80 +16.50       Hover/Click
Total Volume and Open Interest 7,889 51,224 -299  
Volatility Index(CBOE)
Aug22 220808 22.55 23.15 21.85 22.66 +0.21 58,342 106,546 -4,084  
Sep22 220808 24.83 25.27 24.20 24.87 +0.07 45,156 119,863 +8,788  
Oct22 220808 26.30 26.65 25.80 26.33 +0.08 11,638 29,394 +112  
Nov22 220808 27.05 27.28 26.62 27.00 +0.07 6,921 23,513 +42  
Total Volume and Open Interest 132,989 332,497 +7,792  
S & P 600(CME)
Sep22 220808 1248.80 1248.80 1248.80 1248.80 +8.10        
Dec22 220808 1251.90 1251.90 1251.90 1251.90 +8.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220808 1921.80 1959.80 1914.30 1941.10 +19.30 161,500 548,922 -1,150 Hover/Click
Dec22 220808 1931.10 1964.40 1921.60 1947.40 +19.00 68 4,138 +13 Hover/Click
Mar23 220808 1960.40 1960.40 1960.40 1960.40 +19.90 0 3 +0 Hover/Click
Total Volume and Open Interest 161,568 553,063 -1,137  
Nikkei 225(CME)
Sep22 220808 28170 28340 28035 28140 -10 4,313 14,215 -162  
Dec22 220808 28075 28145 27895 27955 -30 4 58 +3  
Total Volume and Open Interest 4,317 14,273 -159  
Nikkei 225(SGX) Weekly Monthly
Sep22 220808 28115 28260 27980 28250 +320 50,983 129,396 +1,915  
Dec22 220808 28020 28020 28020 28020 +315 0 13,191 +6  
Mar23 220808 27960 27960 27960 27960 +315 0 346 +0  
Total Volume and Open Interest 50,983 159,614 +1,921  
Nikkei 225 Mini(JPX)
Sep22 220808 28050 28265 28030 28240 +70 369,887 415,069 +9,028  
Dec22 220808 27890 28025 27745 28000 +300 25,816 20,528 +1,111  
Mar23 220808 27855 27950 27675 27930 +290 224 1,865 -7  
Total Volume and Open Interest 463,599 516,699 +2,700  
Nikkei 225(JPX)
Sep22 220808 28050 28260 28030 28240 +70 28,949 220,009 -202  
Dec22 220808 27820 28020 27800 28000 +70 180 36,751 +132  
Mar23 220808 27760 27950 27760 27930 +70 10 6,542 +6  
Total Volume and Open Interest 29,139 312,985 -64  
Nikkei 225(CME) Yen
Sep22 220808 28150 28315 28010 28125 -10 24,393 62,413 -1,429  
Dec22 220808 27895 28055 27810 27895 -10 14 80 -8  
Mar23 220808 27825 27825 27825 27825 -10        
Total Volume and Open Interest 24,407 62,493 -1,437  
Nikkei 225(CME) e-Mini Yen
Sep22 220808 28130 28130 28130 28130 -10        
Dec22 220808 27900 27900 27900 27900 -10        
Mar23 220808 27830 27830 27830 27830 -10        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug22 220808 6499.5 6566.5 6495.0 6524.0 +52.0 47,021 238,219 -1,444  
Sep22 220808 6498.0 6559.0 6498.0 6522.5 +52.0 19 13,848 +25  
Oct22 220808 6514.0 6517.0 6514.0 6517.0 +52.0 0 6 +0  
Dec22 220808 6510.0 6510.0 6510.0 6510.0 +52.0 0 14,528 +0  
Mar23 220808 6513.5 6513.5 6513.5 6513.5 +52.0        
Jun23 220808 6396.0 6396.0 6396.0 6396.0 +52.0        
Total Volume and Open Interest 47,040 266,604 -1,419  
Hang Seng Index(HKFE) Weekly Monthly
Aug22 220808 20111 20165 19908 20007 -114 100,128 109,286 -7,051  
Sep22 220808 20064 20090 19850 19950 -110 879 13,842 +54  
Oct22 220808 20001 20001 20001 20001 -114 0 2 +0  
Total Volume and Open Interest 101,069 134,582 -7,018  
DAX(EUREX) Weekly Monthly
Sep22 220808 13605.0 13742.0 13596.0 13681.0 +125.0 51,633 95,023 +2,399  
Dec22 220808 13713.0 13732.0 13631.0 13695.0 +125.0 33 109 +1  
Mar23 220808 13733.0 13733.0 13733.0 13733.0 +125.0 0 3 +0  
Total Volume and Open Interest 51,666 95,142 +2,400  
Mini-DAX(EUREX)
Sep22 220808 13605.0 13742.0 13589.0 13681.0 +125.0 32,840 15,454 +616  
Dec22 220808 13665.0 13755.0 13628.0 13695.0 +125.0 19 135 +2  
Mar23 220808 13733.0 13733.0 13733.0 13733.0 +125.0 0 1 +0  
Total Volume and Open Interest 32,859 15,590 +618  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220808 3724 3777 3724 3755 +37 800,023 4,452,884 -1,768  
Dec22 220808 3732 3762 3732 3746 +37 16,415 245,509 +16,118  
Mar23 220808 3742 3742 3742 3742 +37 0 6,052 +0  
Total Volume and Open Interest 816,438 4,714,884 +14,350  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220808 11159 11207 11112 11163 +32 25,625 171,708 -497  
Dec22 220808 11190 11197 11157 11157 +29 2 407 -1  
Mar23 220808 11064 11064 11064 11064 +33        
Total Volume and Open Interest 25,627 172,115 -498  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220808 7401.00 7471.50 7401.00 7447.00 +53.00 86,230 635,758 +2,691  
Dec22 220808 7425.00 7465.00 7425.00 7454.00 +51.00 2 2,411 -1  
Mar23 220808 7448.00 7448.00 7448.00 7448.00 +51.00        
Total Volume and Open Interest 86,232 638,169 +2,690  
SPI 200(SFE) Weekly Monthly
Sep22 220808 6904.0 6925.0 6870.0 6923.0 +9.0 43,741 225,072 -3,492  
Dec22 220808 6935.0 6935.0 6935.0 6935.0 +10.0 0 593 +0  
Mar23 220808 6868.0 6868.0 6868.0 6868.0 +10.0        
Total Volume and Open Interest 43,746 225,726 -3,490  
FTSE MIB(ISE)
Sep22 220808 22685.00 22830.00 22555.00 22731.00 +150.00 13,716 86,732 +1,129  
Dec22 220808 22505.00 22610.00 22475.00 22581.00 +152.00 22 901 +19  
Mar23 220808 22429.00 22429.00 22429.00 22429.00 +152.00        
Total Volume and Open Interest 13,738 87,633 +1,148  
KOSPI 200(KFE)
Sep22 220808 325.25 327.45 325.10 326.85 -0.50 244,063 304,539 -278  
Dec22 220808 326.95 328.60 326.50 328.20 -0.45 338 20,174 +46  
Mar23 220808 325.75 325.75 325.75 325.75 -1.65 2 4,805 +0  
Total Volume and Open Interest 244,403 351,520 -232  
GSCI(CME) Weekly Monthly
Aug22 220808 646.20 653.55 640.90 651.40 +3.40 88 1,558 +23  
Sep22 220808 647.00 647.00 635.75 645.30 +4.20 42 123 +42  
Oct22 220808 647.80 647.80 647.80 647.80 +9.20        
Total Volume and Open Interest 130 1,681 +65  
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!!!