Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue August 09, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug22 220809 1632.00 1694.25 1632.00 1693.25 +73.75 240 427 -148 Hover/Click
Sep22 220809 1477.25 1520.25 1477.25 1512.25 +48.25 19,469 31,935 -1,169 Hover/Click
Nov22 220809 1410.00 1438.50 1408.75 1428.75 +28.75 98,780 320,662 -1,708 Hover/Click
Jan23 220809 1416.75 1445.00 1416.75 1434.50 +26.75 19,739 69,467 +1,513 Hover/Click
Mar23 220809 1417.50 1443.50 1417.00 1433.75 +25.25 8,898 60,701 +330 Hover/Click
May23 220809 1424.25 1442.75 1418.25 1434.00 +24.00 4,019 40,167 +808 Hover/Click
Jul23 220809 1421.00 1439.50 1415.75 1431.25 +23.50 2,961 39,345 +507 Hover/Click
Aug23 220809 1397.75 1412.75 1393.00 1406.75 +22.25 40 809 -5 Hover/Click
Sep23 220809 1357.25 1363.00 1352.00 1356.75 +17.50 18 1,061 -12 Hover/Click
Nov23 220809 1325.00 1346.75 1325.00 1338.50 +17.50 827 15,900 +107 Hover/Click
Jan24 220809 1340.00 1346.00 1336.25 1341.25 +17.00 4 826 +0 Hover/Click
Mar24 220809 1333.00 1335.75 1333.00 1333.00 +16.75 0 215 +0 Hover/Click
May24 220809 1336.50 1336.50 1327.75 1329.75 +17.00 0 947 +0 Hover/Click
Jul24 220809 1329.00 1329.50 1329.00 1329.50 +19.00 0 118 +0 Hover/Click
Total Volume and Open Interest 154,995 583,428 +223  
Soybean Meal(CBOT) Weekly Monthly
Aug22 220809 512.40 518.10 510.00 513.60 +14.90 242 371 -234 Hover/Click
Sep22 220809 439.50 454.90 439.00 449.10 +12.70 16,191 64,603 -994 Hover/Click
Oct22 220809 405.50 419.10 405.20 414.60 +12.10 12,131 46,345 +292 Hover/Click
Dec22 220809 402.40 414.60 401.80 410.20 +11.10 44,204 184,765 -352 Hover/Click
Jan23 220809 398.70 411.00 398.70 407.00 +10.20 10,304 39,165 +1,344 Hover/Click
Mar23 220809 393.20 404.90 393.20 400.80 +9.40 6,540 32,517 -857 Hover/Click
May23 220809 390.90 401.60 390.90 397.40 +8.40 2,683 16,726 -37 Hover/Click
Jul23 220809 389.30 400.10 389.30 396.00 +8.20 1,150 11,878 +354 Hover/Click
Aug23 220809 391.10 394.80 391.10 391.10 +7.70 132 1,962 +11 Hover/Click
Sep23 220809 385.30 387.60 384.30 384.70 +7.60 73 1,809 +14 Hover/Click
Total Volume and Open Interest 93,782 405,176 -452  
Soybean Oil(CBOT) Weekly Monthly
Aug22 220809 70.17 70.48 69.69 69.69 +0.49 2 40 -1 Hover/Click
Sep22 220809 65.35 66.38 65.20 65.76 +0.41 17,928 60,259 +1,185 Hover/Click
Oct22 220809 64.54 65.56 64.32 64.84 +0.33 12,467 41,267 +982 Hover/Click
Dec22 220809 64.40 65.38 64.11 64.62 +0.30 56,842 136,629 +851 Hover/Click
Jan23 220809 64.14 65.02 63.84 64.36 +0.34 13,131 39,311 +1,280 Hover/Click
Mar23 220809 63.61 64.49 63.44 63.97 +0.43 10,134 34,746 +1,376 Hover/Click
May23 220809 63.57 64.03 63.00 63.56 +0.46 6,104 28,743 +1,101 Hover/Click
Jul23 220809 62.65 63.40 62.40 62.97 +0.49 5,345 29,320 +1,912 Hover/Click
Aug23 220809 62.50 62.65 61.68 62.27 +0.53 558 1,860 +37 Hover/Click
Sep23 220809 61.25 61.98 61.22 61.67 +0.58 481 1,516 +80 Hover/Click
Total Volume and Open Interest 123,620 386,208 +9,034  
Canola(WCE) Weekly Monthly
Nov22 220809 846.1 856.7 843.2 853.9 +6.9 10,226 77,359 +121 Hover/Click
Jan23 220809 856.7 866.0 854.8 863.6 +7.1 3,744 34,243 +847 Hover/Click
Mar23 220809 863.3 872.5 863.3 870.2 +6.7 2,087 13,170 +189 Hover/Click
May23 220809 868.0 875.0 868.0 873.6 +5.7 653 8,171 +247 Hover/Click
Jul23 220809 876.1 878.0 872.6 876.3 +5.6 177 5,706 +46 Hover/Click
Total Volume and Open Interest 17,078 143,708 +1,530  
Corn(CBOT) Weekly Monthly
Sep22 220809 614.50 626.00 613.50 615.50 +7.00 125,020 287,757 -19,169 Hover/Click
Dec22 220809 613.00 624.50 612.25 614.00 +6.75 153,143 646,973 +2,634 Hover/Click
Mar23 220809 620.00 632.00 620.00 621.50 +6.25 23,707 146,376 +3,149 Hover/Click
May23 220809 622.00 636.00 622.00 625.25 +5.50 12,496 72,530 +1,529 Hover/Click
Jul23 220809 626.25 636.50 625.25 626.00 +5.25 15,892 95,672 +3,243 Hover/Click
Sep23 220809 595.25 603.50 593.25 594.00 +3.25 6,495 27,499 +1,152 Hover/Click
Dec23 220809 583.00 591.00 582.00 583.50 +3.25 3,313 61,798 +372 Hover/Click
Mar24 220809 589.75 598.50 589.75 591.00 +3.00 109 3,420 +41 Hover/Click
May24 220809 594.50 598.25 594.50 594.50 +2.50 3 974 +0 Hover/Click
Jul24 220809 595.25 600.25 593.00 593.75 +3.00 5 708 +0 Hover/Click
Total Volume and Open Interest 340,193 1,347,915 -7,046  
Wheat(CBOT) Weekly Monthly
Sep22 220809 785.75 801.25 772.75 781.50 +1.75 51,597 117,884 -8,045 Hover/Click
Dec22 220809 806.25 821.25 792.25 799.25 unch 42,654 105,391 +4,340 Hover/Click
Mar23 220809 822.00 838.00 810.50 816.50 -0.75 11,645 38,647 -7 Hover/Click
May23 220809 831.50 849.25 821.75 827.50 -1.50 4,838 8,183 +531 Hover/Click
Jul23 220809 836.25 849.50 821.25 828.00 -2.00 4,550 29,676 +973 Hover/Click
Sep23 220809 845.00 853.00 824.75 831.50 -3.00 1,045 4,500 +110 Hover/Click
Total Volume and Open Interest 116,953 316,152 -2,091  
Wheat(KCBT) Weekly Monthly
Sep22 220809 854.75 868.50 840.75 851.75 +4.00 25,003 58,674 -3,048 Hover/Click
Dec22 220809 861.00 875.75 848.25 858.25 +3.25 21,944 59,872 +1,886 Hover/Click
Mar23 220809 868.00 881.25 854.00 863.75 +2.75 6,431 28,100 +452 Hover/Click
May23 220809 870.75 883.75 857.00 866.50 +2.50 1,980 7,327 +463 Hover/Click
Jul23 220809 865.00 876.25 849.75 858.50 +0.75 660 7,737 +9 Hover/Click
Sep23 220809 867.75 871.50 849.00 856.75 unch 51 1,959 +2 Hover/Click
Dec23 220809 859.50 873.75 851.00 859.50 -0.25 25 915 +8 Hover/Click
Total Volume and Open Interest 56,094 164,852 -228  
Wheat(MGE) Weekly Monthly
Sep22 220809 889.25 903.00 881.25 892.75 +12.00 3,190 19,978 -794 Hover/Click
Dec22 220809 901.50 916.75 894.25 906.50 +11.75 2,973 26,455 +507 Hover/Click
Mar23 220809 917.50 927.25 906.25 918.25 +11.00 634 8,256 +274 Hover/Click
May23 220809 925.25 935.00 914.75 926.75 +10.25 56 2,399 -10 Hover/Click
Jul23 220809 930.00 930.00 925.25 929.25 +8.00 20 820 +3 Hover/Click
Sep23 220809 910.00 911.00 899.75 911.00 +9.25 8 1,139 +1 Hover/Click
Total Volume and Open Interest 6,884 59,306 -19  
Oats(CBOT) Weekly Monthly
Sep22 220809 453.50 474.75 438.00 440.00 -21.00 34 473 -14 Hover/Click
Dec22 220809 417.00 429.25 414.25 416.25 -8.25 178 1,922 +15 Hover/Click
Mar23 220809 417.00 424.00 417.00 418.25 -7.00 12 271 +6 Hover/Click
May23 220809 417.50 417.50 417.50 417.50 -4.25 4 23 +3 Hover/Click
Total Volume and Open Interest 228 2,724 +10  
Rough Rice(CBOT) Weekly Monthly
Sep22 220809 17.13 17.25 16.98 17.00 -0.19 611 7,724 +245 Hover/Click
Nov22 220809 17.47 17.52 17.26 17.26 -0.17 168 1,086 +80 Hover/Click
Jan23 220809 17.50 17.50 17.45 17.45 -0.14 0 57 +0 Hover/Click
Mar23 220809 17.50 17.50 17.50 17.50 -0.15 0 27 +0 Hover/Click
Total Volume and Open Interest 779 8,894 +325  
Live Cattle(CME) Weekly Monthly
Aug22 220809 138.300 138.300 137.900 137.985 -0.365 7,996 14,056 -5,664 Hover/Click
Oct22 220809 144.000 144.100 143.100 143.185 -1.050 18,231 114,977 +1,072 Hover/Click
Dec22 220809 150.285 150.350 149.580 149.650 -0.800 9,212 57,438 +752 Hover/Click
Feb23 220809 154.800 154.935 154.450 154.535 -0.500 8,449 36,198 +1,031 Hover/Click
Apr23 220809 157.630 157.900 157.485 157.600 -0.350 5,538 23,966 +680 Hover/Click
Jun23 220809 152.400 152.535 152.035 152.330 -0.250 1,231 7,324 +323 Hover/Click
Total Volume and Open Interest 51,014 257,188 -1,677  
Feeder Cattle(CME) Weekly Monthly
Aug22 220809 180.300 180.350 178.500 178.800 -2.485 1,546 5,677 -242 Hover/Click
Sep22 220809 184.650 184.850 182.400 182.500 -3.150 4,945 14,357 -465 Hover/Click
Oct22 220809 186.800 186.950 185.250 185.580 -2.120 3,525 9,345 +531 Hover/Click
Nov22 220809 188.000 188.300 187.130 187.485 -1.595 1,297 6,310 +98 Hover/Click
Jan23 220809 188.650 188.650 187.685 188.185 -1.265 522 4,370 +159 Hover/Click
Mar23 220809 189.400 189.785 188.985 189.350 -1.230 254 1,155 -16 Hover/Click
Apr23 220809 191.750 192.100 191.130 191.785 -1.065 138 603 +31 Hover/Click
Total Volume and Open Interest 12,299 42,439 +132  
Lean Hogs(CME) Weekly Monthly
Aug22 220809 121.680 122.300 121.250 122.200 +0.400 4,271 14,211 -1,449 Hover/Click
Oct22 220809 99.800 99.930 98.430 99.600 -0.700 18,716 94,987 +581 Hover/Click
Dec22 220809 89.530 89.800 88.830 89.600 -0.130 11,728 60,384 +1,555 Hover/Click
Feb23 220809 91.700 91.900 91.180 91.750 -0.100 6,457 29,526 +594 Hover/Click
Apr23 220809 94.200 94.400 93.700 94.330 +0.030 2,859 17,764 +450 Hover/Click
May23 220809 97.830 97.830 97.500 97.800 unch 5 479 +2  
Jun23 220809 102.250 102.380 101.750 102.330 +0.050 792 9,129 +159 Hover/Click
Jul23 220809 101.750 102.000 101.450 101.950 +0.100 499 2,169 +167 Hover/Click
Total Volume and Open Interest 46,217 230,811 +2,139  
Class III Milk(CME) Weekly Monthly
Aug22 220809 19.99 20.09 19.97 20.09 +0.14 162 4,255 -2 Hover/Click
Sep22 220809 19.52 19.94 19.40 19.87 +0.47 335 6,027 +130 Hover/Click
Oct22 220809 20.08 20.46 20.07 20.42 +0.37 106 4,335 -6 Hover/Click
Nov22 220809 20.27 20.78 20.27 20.73 +0.52 85 3,733 +22 Hover/Click
Dec22 220809 20.28 20.60 20.21 20.42 +0.34 69 3,161 +18 Hover/Click
Jan23 220809 19.66 19.92 19.65 19.81 +0.27 26 1,782 +7 Hover/Click
Feb23 220809 19.50 19.69 19.50 19.62 +0.22 19 1,329 +15 Hover/Click
Mar23 220809 19.40 19.62 19.40 19.62 +0.37 13 1,212 +10 Hover/Click
Apr23 220809 19.40 19.50 19.40 19.50 +0.40 19 878 +12 Hover/Click
May23 220809 19.25 19.40 19.25 19.25 +0.20 18 857 +12 Hover/Click
Jun23 220809 19.15 19.35 19.15 19.25 +0.20 18 682 +14 Hover/Click
Jul23 220809 19.28 19.35 19.28 19.35 +0.20 5 449 +2 Hover/Click
Aug23 220809 19.35 19.35 19.18 19.18 +0.13 2 399 +2 Hover/Click
Total Volume and Open Interest 877 29,817 +236  
Cocoa(ICE) Weekly Monthly
Sep22 220809 2345 2370 2322 2363 +23 56,028 72,977 -15,013 Hover/Click
Dec22 220809 2387 2408 2371 2404 +24 57,229 127,668 +10,958 Hover/Click
Mar23 220809 2400 2420 2388 2417 +22 11,907 59,763 -2,098 Hover/Click
May23 220809 2414 2427 2398 2423 +18 5,845 29,045 +1,896 Hover/Click
Jul23 220809 2422 2436 2410 2433 +19 1,564 8,309 -287 Hover/Click
Sep23 220809 2423 2445 2421 2441 +19 1,381 8,778 +33 Hover/Click
Dec23 220809 2421 2440 2419 2439 +18 863 12,351 +418 Hover/Click
Total Volume and Open Interest 134,885 321,491 -4,030  
Coffee "C"(ICE) Weekly Monthly
Sep22 220809 212.00 213.50 208.20 212.75 +0.90 36,198 64,566 -6,997 Hover/Click
Dec22 220809 208.50 209.75 204.90 209.00 +0.45 33,100 77,374 +6,237 Hover/Click
Mar23 220809 205.25 205.90 201.40 205.30 +0.60 11,098 39,229 +1,368 Hover/Click
May23 220809 202.55 202.90 198.70 202.40 +0.45 3,427 12,071 +631 Hover/Click
Jul23 220809 200.25 200.60 196.90 200.60 +0.45 633 3,978 -118 Hover/Click
Sep23 220809 198.30 199.30 195.65 199.30 +0.55 388 5,558 +90 Hover/Click
Total Volume and Open Interest 85,260 211,384 +1,347  
Orange Juice(ICE) Weekly Monthly
Sep22 220809 175.95 179.05 173.20 177.10 +0.65 542 6,891 +73 Hover/Click
Nov22 220809 171.70 174.00 169.60 173.15 +0.65 208 3,135 +132 Hover/Click
Jan23 220809 168.00 169.00 167.95 168.55 +2.50 23 1,089 +8 Hover/Click
Mar23 220809 166.90 166.90 166.90 166.90 +2.50 3 99 +0 Hover/Click
May23 220809 165.10 165.10 165.10 165.10 +2.50 1 50 +0 Hover/Click
Jul23 220809 165.95 165.95 165.95 165.95 +2.50       Hover/Click
Total Volume and Open Interest 777 11,264 +213  
Sugar #11(ICE) Weekly Monthly
Oct22 220809 17.93 18.07 17.75 17.98 +0.02 45,248 332,775 -1,637 Hover/Click
Mar23 220809 18.00 18.14 17.83 18.02 -0.03 23,889 200,005 +1,826 Hover/Click
May23 220809 17.44 17.54 17.25 17.41 -0.06 7,204 81,710 +499 Hover/Click
Jul23 220809 17.04 17.15 16.89 17.02 -0.07 2,594 49,257 -353 Hover/Click
Oct23 220809 17.09 17.14 16.88 17.00 -0.09 1,400 42,936 +446 Hover/Click
Mar24 220809 17.22 17.32 17.09 17.18 -0.10 345 22,950 +48 Hover/Click
May24 220809 16.81 16.81 16.76 16.76 -0.10 136 7,488 -35 Hover/Click
Jul24 220809 16.56 16.56 16.51 16.51 -0.10 75 9,599 +43 Hover/Click
Total Volume and Open Interest 80,962 762,154 +835  
London Cocoa(LCE) Weekly Monthly
Sep22 220809 1737 1755 1737 1754 +18 5,965 51,269 -563 Hover/Click
Dec22 220809 1790 1804 1785 1803 +19 9,603 92,048 +54 Hover/Click
Mar23 220809 1777 1790 1771 1790 +18 4,447 60,384 -89 Hover/Click
May23 220809 1764 1779 1763 1779 +18 1,520 23,412 -79 Hover/Click
Jul23 220809 1770 1779 1763 1779 +18 453 14,267 +66 Hover/Click
Sep23 220809 1771 1779 1768 1779 +16 166 8,947 -56 Hover/Click
Dec23 220809 1766 1771 1761 1771 +14 124 10,275 -18 Hover/Click
Total Volume and Open Interest 22,375 262,630 -627  
London Sugar(LCE) Weekly Monthly
Oct22 220809 548.10 549.00 540.00 542.60 -2.50 7,858 32,618 -647 Hover/Click
Dec22 220809 516.90 518.60 510.20 514.30 -0.20 3,242 15,359 -486 Hover/Click
Mar23 220809 498.70 502.60 495.60 499.60 +0.60 1,509 11,202 +97 Hover/Click
May23 220809 493.70 493.70 487.40 490.60 -0.80 360 4,875 +123 Hover/Click
Aug23 220809 485.80 485.80 480.00 481.60 -1.80 62 3,550 +18 Hover/Click
Total Volume and Open Interest 13,129 72,192 -844  
Cotton(ICE) Weekly Monthly
Oct22 220809 101.33 104.73 101.24 104.54 +2.96 10 115 -1 Hover/Click
Dec22 220809 96.00 99.34 95.80 99.07 +3.48 9,541 106,121 -939 Hover/Click
Mar23 220809 94.33 96.45 93.75 96.27 +2.94 3,701 37,120 +258 Hover/Click
May23 220809 92.93 94.91 92.42 94.75 +2.78 1,573 15,059 -85 Hover/Click
Jul23 220809 91.09 92.92 90.57 92.85 +2.66 770 10,187 +338 Hover/Click
Oct23 220809 87.30 87.30 87.30 87.30 +1.94       Hover/Click
Total Volume and Open Interest 15,832 186,734 -445  
Lumber(CME) Weekly Monthly
Sep22 220809 528.5 565.0 528.4 552.8 +33.5 282 1,939 +74  
Nov22 220809 540.0 570.7 540.0 554.0 +24.0 68 678 +8  
Jan23 220809 600.3 600.3 587.6 587.6 +26.6 6 66 +4  
Mar23 220809 600.8 600.8 600.8 600.8 +26.6 0 12 +0  
May23 220809 606.6 606.6 606.6 606.6 +26.6 0 2 +0  
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 220809 90.69 92.65 89.05 90.50 -0.26 350,016 246,530 -26,060 Hover/Click
Oct22 220809 89.87 91.80 88.28 89.67 -0.26 134,181 176,702 -2,766 Hover/Click
Nov22 220809 88.94 91.00 87.54 88.90 -0.26 70,932 97,149 -125 Hover/Click
Dec22 220809 88.17 90.17 86.80 88.08 -0.28 83,412 191,503 -5,774 Hover/Click
Jan23 220809 87.42 89.31 86.05 87.28 -0.26 30,163 65,418 +3,056 Hover/Click
Feb23 220809 86.57 88.47 85.40 86.48 -0.24 12,910 52,673 +184 Hover/Click
Mar23 220809 85.71 87.65 84.83 85.73 -0.22 22,143 45,533 -1,177 Hover/Click
Apr23 220809 85.16 86.92 84.23 85.03 -0.20 9,879 39,033 +1,607 Hover/Click
May23 220809 84.38 86.24 83.46 84.38 -0.17 9,228 34,630 -1,592 Hover/Click
Jun23 220809 83.70 85.63 82.70 83.76 -0.15 38,730 136,372 -317 Hover/Click
Jul23 220809 83.58 84.58 82.27 83.18 -0.12 3,482 28,635 +57 Hover/Click
Aug23 220809 83.74 83.96 82.44 82.62 -0.13 2,097 24,253 +60 Hover/Click
Sep23 220809 83.09 83.61 81.39 82.09 -0.14 3,536 29,786 +1,068 Hover/Click
Oct23 220809 81.60 82.85 81.14 81.60 -0.13 1,360 23,206 +19 Hover/Click
Nov23 220809 81.13 82.34 80.71 81.13 -0.12 1,055 19,437 +156 Hover/Click
Dec23 220809 80.53 82.43 79.75 80.67 -0.13 27,186 126,438 +244 Hover/Click
Total Volume and Open Interest 813,977 1,580,980 -30,737  
e-miNY Crude Oil(NYM)
Sep22 220809 90.725 92.650 89.050 90.500 -0.250 24,709 3,435 -60  
Oct22 220809 89.700 91.750 88.275 89.675 -0.250 842 2,133 +75  
Nov22 220809 89.075 90.650 87.900 88.900 -0.250 70 1,111 -3  
Dec22 220809 88.175 90.000 86.825 88.075 -0.275 54 384 +10  
Jan23 220809 87.200 89.200 86.200 87.275 -0.275 6 94 +0  
Feb23 220809 86.625 87.975 86.050 86.475 -0.250 5 9 +1  
Mar23 220809 85.725 87.225 85.325 85.725 -0.225 1 17 +0  
Apr23 220809 85.025 86.525 84.600 85.025 -0.200 1 3 +1  
May23 220809 84.375 85.875 84.000 84.375 -0.175 0 2 +0  
Jun23 220809 83.750 85.200 83.450 83.750 -0.150 1 13 +0  
Total Volume and Open Interest 25,695 7,264 +22  
NY Harbor ULSD(NYM) Weekly Monthly
Sep22 220809 319.13 335.45 318.12 333.38 +15.47 50,468 68,590 -3,400 Hover/Click
Oct22 220809 316.24 332.15 316.18 330.22 +14.17 34,167 40,831 +2,163 Hover/Click
Nov22 220809 314.58 329.02 314.14 326.62 +12.66 20,177 24,543 +501 Hover/Click
Dec22 220809 313.27 326.03 312.46 323.13 +11.11 19,574 36,714 +579 Hover/Click
Jan23 220809 311.54 323.44 311.48 320.38 +9.99 8,926 17,353 +216 Hover/Click
Feb23 220809 308.50 319.70 307.97 316.70 +8.93 5,513 12,873 +111 Hover/Click
Mar23 220809 304.81 314.65 304.81 311.17 +8.29 7,832 16,997 +133 Hover/Click
Apr23 220809 298.15 307.90 298.15 304.97 +7.63 4,625 21,641 +515 Hover/Click
May23 220809 302.19 303.50 299.30 300.72 +7.12 2,724 5,834 +254 Hover/Click
Jun23 220809 291.02 300.73 290.21 297.32 +6.60 3,130 12,905 -84 Hover/Click
Jul23 220809 298.56 299.21 295.21 295.55 +6.08 1,220 2,709 +141 Hover/Click
Aug23 220809 297.30 297.77 288.09 293.84 +5.51 601 1,524 +20 Hover/Click
Sep23 220809 295.00 295.83 291.93 291.93 +5.21 407 1,744 +58 Hover/Click
Oct23 220809 289.83 291.30 289.83 289.83 +4.76 198 857 +16 Hover/Click
Total Volume and Open Interest 162,014 282,009 +1,474  
RBOB Gasoline(NYM) Weekly Monthly
Sep22 220809 290.13 298.31 285.62 296.02 +7.40 55,945 88,181 -3,273 Hover/Click
Oct22 220809 264.90 272.73 262.17 270.75 +5.78 41,508 43,178 +634 Hover/Click
Nov22 220809 254.61 262.00 252.13 259.03 +4.03 22,759 34,001 +855 Hover/Click
Dec22 220809 247.90 255.18 245.52 251.72 +3.36 16,738 37,307 +211 Hover/Click
Jan23 220809 242.54 251.61 242.54 248.06 +2.77 5,200 12,759 -177 Hover/Click
Feb23 220809 243.40 250.63 243.40 247.39 +2.45 2,602 6,180 -219 Hover/Click
Mar23 220809 249.17 250.90 245.05 248.13 +2.35 2,216 8,695 +197 Hover/Click
Apr23 220809 265.92 267.90 262.70 265.29 +2.42 830 5,041 +116 Hover/Click
May23 220809 265.17 266.90 261.50 264.16 +2.07 485 1,880 -2 Hover/Click
Jun23 220809 263.39 265.33 258.09 261.85 +1.73 502 5,345 -168 Hover/Click
Total Volume and Open Interest 149,026 249,921 -1,806  
e-miNY RBOB Gasoline(NYM)
Sep22 220809 288.60 296.02 288.60 296.02 +7.40 0 4 +0  
Oct22 220809 270.75 270.75 270.75 270.75 +5.78        
Nov22 220809 259.03 259.03 259.03 259.03 +4.03        
Dec22 220809 251.72 251.72 251.72 251.72 +3.36        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Sep22 220809 7.666 7.889 7.623 7.833 +0.244 111,704 139,056 -12,266 Hover/Click
Oct22 220809 7.670 7.880 7.618 7.825 +0.247 55,047 92,989 -3,104 Hover/Click
Nov22 220809 7.731 7.956 7.701 7.902 +0.249 42,384 89,834 +4,833 Hover/Click
Dec22 220809 7.836 8.066 7.832 8.018 +0.251 14,554 58,461 +1,203 Hover/Click
Jan23 220809 7.901 8.128 7.889 8.080 +0.252 17,297 74,937 +1,348 Hover/Click
Feb23 220809 7.505 7.699 7.478 7.649 +0.232 5,603 36,008 +10 Hover/Click
Mar23 220809 6.294 6.430 6.271 6.355 +0.141 8,721 52,936 +544 Hover/Click
Apr23 220809 4.868 4.913 4.851 4.890 +0.067 8,070 69,930 +642 Hover/Click
May23 220809 4.725 4.762 4.700 4.742 +0.059 6,068 68,366 +728 Hover/Click
Jun23 220809 4.769 4.805 4.747 4.789 +0.060 2,161 22,886 -65 Hover/Click
Jul23 220809 4.825 4.859 4.793 4.835 +0.059 2,492 23,452 +474 Hover/Click
Aug23 220809 4.822 4.866 4.808 4.848 +0.058 1,316 19,435 -45 Hover/Click
Sep23 220809 4.821 4.855 4.794 4.834 +0.057 1,241 17,766 +216 Hover/Click
Oct23 220809 4.870 4.908 4.845 4.883 +0.059 2,845 46,926 -83 Hover/Click
Nov23 220809 5.030 5.071 5.029 5.057 +0.060 960 12,816 -119 Hover/Click
Dec23 220809 5.261 5.296 5.260 5.286 +0.064 686 11,750 +24 Hover/Click
Total Volume and Open Interest 283,961 982,901 -4,850  
Brent Crude Oil(ICE) Weekly Monthly
Oct22 220809 96.36 98.40 94.90 96.31 -0.34 216,197 339,691 -19,240 Hover/Click
Nov22 220809 94.83 96.84 93.38 94.85 -0.27 142,089 255,197 +8,046 Hover/Click
Dec22 220809 93.65 95.60 92.21 93.64 -0.26 126,191 250,540 +1,001 Hover/Click
Jan23 220809 92.53 94.49 91.21 92.57 -0.25 35,966 121,047 +420 Hover/Click
Feb23 220809 91.87 93.64 90.50 91.74 -0.25 20,978 73,666 -11 Hover/Click
Mar23 220809 91.00 92.90 89.81 91.01 -0.26 22,765 67,441 +847 Hover/Click
Apr23 220809 90.47 92.18 89.31 90.33 -0.27 8,228 41,134 +1,004 Hover/Click
May23 220809 89.82 91.51 88.72 89.72 -0.28 5,152 51,715 +224 Hover/Click
Jun23 220809 89.16 90.96 88.03 89.12 -0.28 26,844 134,001 +1,232 Hover/Click
Jul23 220809 90.06 90.06 88.60 88.60 -0.27 2,609 38,853 +411 Hover/Click
Aug23 220809 88.08 88.08 88.08 88.08 -0.27 1,284 26,163 -42 Hover/Click
Sep23 220809 87.61 87.61 87.61 87.61 -0.27 3,077 34,610 +115 Hover/Click
Oct23 220809 87.18 87.18 87.18 87.18 -0.28 874 18,387 -62 Hover/Click
Nov23 220809 86.70 86.70 86.70 86.70 -0.28 1,045 15,613 -224 Hover/Click
Total Volume and Open Interest 646,654 1,829,207 -3,989  
Gas Oil(ICE) Weekly Monthly
Aug22 220809 951.25 1006.50 951.25 997.75 +44.00 16,019 27,198 -6,718 Hover/Click
Sep22 220809 940.25 995.00 940.00 985.75 +39.75 59,029 121,957 -5,147 Hover/Click
Oct22 220809 936.00 985.00 935.25 976.50 +37.00 40,647 62,764 +8 Hover/Click
Nov22 220809 924.75 970.00 924.75 962.50 +33.75 21,905 44,306 +929 Hover/Click
Dec22 220809 909.75 951.00 909.50 944.25 +30.00 30,175 60,121 +896 Hover/Click
Jan23 220809 907.00 945.00 906.75 938.50 +28.00 9,735 34,474 +746 Hover/Click
Feb23 220809 905.75 935.00 898.25 928.00 +26.00 3,885 17,588 +279 Hover/Click
Mar23 220809 895.25 923.50 890.25 915.25 +23.50 5,714 22,187 +848 Hover/Click
Apr23 220809 882.25 912.75 882.00 904.50 +21.75 2,647 13,401 +382 Hover/Click
May23 220809 873.50 903.50 873.50 894.75 +19.75 1,649 8,527 +418 Hover/Click
Total Volume and Open Interest 202,046 486,700 -6,498  
Ethanol(CBOT)
Sep22 220809 2.161 2.161 2.161 2.161 unch        
Oct22 220809 2.161 2.161 2.161 2.161 unch        
Nov22 220809 2.161 2.161 2.161 2.161 unch        
Dec22 220809 2.161 2.161 2.161 2.161 unch        
Jan23 220809 2.161 2.161 2.161 2.161 unch        
Feb23 220809 2.161 2.161 2.161 2.161 unch        
Mar23 220809 2.161 2.161 2.161 2.161 unch        
Apr23 220809 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Sep22 220809 90.48 92.62 89.14 90.50 -0.26 20,713 56,310 -1,501 Hover/Click
Oct22 220809 89.60 91.71 88.40 89.67 -0.26 39,433 54,209 -1,790 Hover/Click
Nov22 220809 88.89 90.69 87.68 88.90 -0.26 38,799 27,148 +741 Hover/Click
Dec22 220809 88.46 89.87 86.94 88.08 -0.28 27,229 117,212 -744 Hover/Click
Jan23 220809 86.89 88.61 86.43 87.28 -0.26 7,746 11,995 +96 Hover/Click
Feb23 220809 86.16 87.80 85.94 86.48 -0.24 3,535 5,896 +57 Hover/Click
Mar23 220809 85.27 87.20 85.27 85.73 -0.22 3,391 13,270 +188 Hover/Click
Apr23 220809 85.07 85.18 85.03 85.03 -0.20 801 6,005 +158 Hover/Click
May23 220809 84.47 84.47 84.38 84.38 -0.17 501 4,405 +5 Hover/Click
Jun23 220809 85.08 85.15 83.76 83.76 -0.15 3,778 37,249 +39 Hover/Click
Jul23 220809 83.18 83.18 83.18 83.18 -0.12 118 3,811 +8 Hover/Click
Aug23 220809 82.62 82.62 82.62 82.62 -0.13 66 2,947 -37 Hover/Click
Sep23 220809 82.09 82.09 82.09 82.09 -0.14 185 6,447 -1 Hover/Click
Oct23 220809 81.60 81.60 81.60 81.60 -0.13 111 2,488 +17 Hover/Click
Nov23 220809 81.13 81.13 81.13 81.13 -0.12 55 5,319 +0 Hover/Click
Dec23 220809 81.39 81.99 80.67 80.67 -0.13 2,621 45,025 -151 Hover/Click
Total Volume and Open Interest 152,133 445,282 -2,396  
US Dollar Index(ICE) Weekly Monthly
Sep22 220809 106.240 106.310 105.855 106.253 -0.070 42,819 54,191 -1,638 Hover/Click
Dec22 220809 105.825 105.902 105.555 105.902 -0.065 112 842 +39 Hover/Click
Mar23 220809 105.025 105.457 105.025 105.457 -0.110 4 20 +0 Hover/Click
Total Volume and Open Interest 42,936 55,054 -1,598  
Australian Dollar(CME) Weekly Monthly
Sep22 220809 69.89 69.99 69.57 69.59 -0.25 84,217 160,099 -1,282 Hover/Click
Dec22 220809 69.96 70.08 69.68 69.69 -0.24 91 1,159 +8 Hover/Click
Mar23 220809 69.75 70.11 69.75 69.75 -0.23 7 31 -2 Hover/Click
Total Volume and Open Interest 84,343 161,517 -1,276  
British Pound(CME) Weekly Monthly
Sep22 220809 120.88 121.39 120.72 120.78 -0.03 96,223 220,346 +453 Hover/Click
Dec22 220809 121.24 121.67 121.03 121.07 -0.04 1,416 4,959 +125 Hover/Click
Mar23 220809 121.55 121.97 121.37 121.38 -0.03 10 421 -10 Hover/Click
Total Volume and Open Interest 97,779 226,845 +560  
Canadian Dollar(CME) Weekly Monthly
Sep22 220809 77.74 77.85 77.50 77.55 -0.17 92,379 132,520 -1,592 Hover/Click
Dec22 220809 77.72 77.84 77.51 77.55 -0.17 1,654 10,128 +172 Hover/Click
Mar23 220809 77.60 77.87 77.58 77.59 -0.17 45 850 +3 Hover/Click
Jun23 220809 77.80 77.90 77.60 77.62 -0.16 0 104 +0 Hover/Click
Total Volume and Open Interest 94,096 143,872 -1,419  
Japanese Yen(CME) Weekly Monthly
Sep22 220809 74.30 74.47 74.17 74.19 -0.19 212,043 218,215 -7,617 Hover/Click
Dec22 220809 74.97 75.14 74.86 74.87 -0.19 466 1,982 -171 Hover/Click
Mar23 220809 75.74 75.92 75.67 75.67 -0.20 1 1,024 +1 Hover/Click
Total Volume and Open Interest 214,134 222,507 -7,618  
Swiss Franc(CME) Weekly Monthly
Sep22 220809 105.01 105.46 104.96 105.15 +0.24 22,782 43,161 -1,783 Hover/Click
Dec22 220809 106.20 106.27 106.02 106.02 +0.25 55 320 +8 Hover/Click
Mar23 220809 106.89 107.02 106.89 106.89 +0.26 1 144 +1 Hover/Click
Total Volume and Open Interest 22,838 43,625 -1,774  
EuroFX(CME) Weekly Monthly
Sep22 220809 102.23 102.76 102.17 102.33 +0.17 189,803 668,626 -253 Hover/Click
Dec22 220809 103.00 103.47 102.89 103.05 +0.17 1,306 10,324 -37 Hover/Click
Mar23 220809 103.81 104.21 103.81 103.81 +0.18 46 1,086 +27 Hover/Click
Total Volume and Open Interest 191,961 687,760 -535  
Mexican Peso(CME) Weekly Monthly
Sep22 220809 489.75 491.38 488.75 489.63 unch 39,876 186,752 -955 Hover/Click
Dec22 220809 481.25 481.75 481.25 481.25 -0.13 1 509 +1 Hover/Click
Total Volume and Open Interest 39,877 187,269 -954  
Brazilian Real(CME) Weekly Monthly
Sep22 220809 194.80 195.75 192.95 193.10 -1.05 8,347 20,388 +95 Hover/Click
Oct22 220809 194.10 194.40 191.45 191.65 -1.05 136 883 +52  
Nov22 220809 190.40 192.60 190.40 190.40 -1.00 0 100 +0  
Dec22 220809 189.10 189.10 189.10 189.10 -0.95       Hover/Click
Total Volume and Open Interest 8,483 21,371 +147  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220809 142~210 142~270 141~260 142~120 -0~060 305,001 1,162,679 -10,264 Hover/Click
Dec22 220809 142~060 142~090 141~090 141~280 -0~050 679 2,866 +211 Hover/Click
Mar23 220809 141~280 141~280 141~280 141~280 -0~050 1 1 +1 Hover/Click
Total Volume and Open Interest 305,681 1,165,546 -10,052  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220809 119~280 119~310 119~125 119~155 -0~120 1,540,474 3,501,123 -19,364 Hover/Click
Dec22 220809 120~000 120~020 119~160 119~190 -0~115 18,288 32,777 +7,204 Hover/Click
Mar23 220809 119~190 119~190 119~190 119~190 -0~115 0 10 +0 Hover/Click
Total Volume and Open Interest 1,558,762 3,533,910 -12,160  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220809 112~186 112~206 112~062 112~072 -0~110 1,038,107 3,877,563 +1,101 Hover/Click
Dec22 220809 112~236 112~236 112~094 112~104 -0~112 2,325 21,749 +681 Hover/Click
Mar23 220809 112~104 112~104 112~104 112~104 -0~112 0 1 +0 Hover/Click
Total Volume and Open Interest 1,040,432 3,899,313 +1,782  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220809 104~213 104~226 104~170 104~174 -0~034 583,757 2,071,585 +29,177 Hover/Click
Dec22 220809 104~213 104~233 104~164 104~165 -0~052 3,009 5,464 +2,837 Hover/Click
Mar23 220809 104~165 104~165 104~165 104~165 -0~052 1 1 +0 Hover/Click
Total Volume and Open Interest 586,767 2,077,050 +32,014  
Eurodollars(CME) Weekly Monthly
Sep22 220809 96.560 96.575 96.550 96.555 +0.010 151,090 1,033,659 -3,350  
Dec22 220809 96.065 96.085 96.015 96.020 -0.035 258,585 1,642,466 -11,875  
Mar23 220809 96.120 96.135 96.060 96.065 -0.045 236,438 1,071,074 +7,812  
Jun23 220809 96.295 96.310 96.210 96.215 -0.065 117,349 822,780 +10,591  
Sep23 220809 96.555 96.575 96.450 96.460 -0.085 108,495 805,195 -3,430  
Dec23 220809 96.750 96.780 96.645 96.655 -0.095 144,188 971,341 -13,585  
Mar24 220809 96.935 96.960 96.815 96.830 -0.105 73,025 463,079 -5,746  
Jun24 220809 97.085 97.110 96.970 96.980 -0.110 53,027 425,741 -3,674  
Sep24 220809 97.195 97.220 97.080 97.090 -0.110 50,274 423,780 -1,086  
Dec24 220809 97.270 97.290 97.165 97.175 -0.105 54,035 664,739 +2,170  
Mar25 220809 97.345 97.365 97.245 97.260 -0.095 34,188 246,937 -256  
Jun25 220809 97.395 97.410 97.300 97.315 -0.085 34,012 145,858 -1,709  
Sep25 220809 97.420 97.435 97.335 97.350 -0.075 30,136 122,239 -3,244  
Dec25 220809 97.440 97.450 97.360 97.375 -0.065 32,489 144,212 +1,239  
Mar26 220809 97.445 97.450 97.365 97.390 -0.055 21,397 61,705 -911  
Jun26 220809 97.435 97.445 97.360 97.390 -0.045 21,559 71,134 -1,273  
Sep26 220809 97.420 97.425 97.345 97.380 -0.035 17,870 99,748 +1,573  
Dec26 220809 97.385 97.390 97.310 97.350 -0.030 18,194 74,351 +732  
Total Volume and Open Interest 1,519,420 9,561,719 -23,905  
Ultra T-Bond(CBOT)
Sep22 220809 158~06 158~15 156~29 157~20 -0~09 143,731 1,324,461 +3,333  
Dec22 220809 157~23 158~07 156~23 157~14 -0~09 29 2,840 -2  
Mar23 220809 157~14 157~14 157~14 157~14 -0~09        
Total Volume and Open Interest 143,760 1,327,301 +3,331  
Ultra 10-Yr T-Note(CBOT)
Sep22 220809 129~300 130~030 129~105 129~175 -0~115 273,625 1,171,282 +6,493  
Dec22 220809 129~060 129~125 128~260 128~300 -0~115 12 111 +2  
Mar23 220809 128~300 128~300 128~300 128~300 -0~115        
Total Volume and Open Interest 273,637 1,171,393 +6,495  
30 Day Federal Funds(CBOT)
Aug22 220809 97.658 97.660 97.647 97.655 unch 87,366 368,840 +3,241  
Sep22 220809 97.445 97.450 97.430 97.445 +0.010 64,512 154,803 +16,290  
Oct22 220809 97.000 97.005 96.975 96.985 unch 115,588 247,101 -8,019  
Nov22 220809 96.665 96.675 96.620 96.625 -0.020 55,979 226,093 -2,234  
Dec22 220809 96.540 96.555 96.485 96.495 -0.030 14,792 76,148 +53  
Jan23 220809 96.460 96.475 96.400 96.410 -0.035 64,900 216,002 -2,760  
Total Volume and Open Interest 491,765 1,550,112 +15,805  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep22 220809 150.59 150.67 150.56 150.59 -0.02 3,372 14,444 -11 Hover/Click
Dec22 220809 150.59 150.59 150.59 150.59 -0.02       Hover/Click
Mar23 220809 149.05 149.05 149.05 149.05 -0.02       Hover/Click
Total Volume and Open Interest 3,372 14,444 -11  
Euro-Buxl(EUREX)
Sep22 220809 184.44 184.76 181.44 181.94 -1.76 44,657 220,192 -885  
Dec22 220809 180.04 182.00 180.04 180.38 -1.48 1 3 +1  
Mar23 220809 176.32 176.32 176.32 176.32 -1.76 0 1 +0  
Total Volume and Open Interest 44,658 220,196 -884  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220809 156.97 157.05 155.77 156.18 -0.53 483,667 1,314,550 -39,684 Hover/Click
Dec22 220809 154.32 154.32 153.34 153.57 -0.54 220 3,713 +158 Hover/Click
Mar23 220809 153.23 153.23 153.23 153.23 -0.53       Hover/Click
Total Volume and Open Interest 483,887 1,318,263 -39,526  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220809 127.29 127.29 126.73 126.92 -0.23 352,405 1,580,828 -4,589 Hover/Click
Dec22 220809 126.54 126.54 126.54 126.54 -0.23 1 128 +0 Hover/Click
Mar23 220809 124.61 124.61 124.61 124.61 -0.23       Hover/Click
Total Volume and Open Interest 352,406 1,580,956 -4,589  
Euro-Schatz(EUREX)
Sep22 220809 109.83 109.86 109.70 109.76 -0.07 406,870 2,478,255 +26,084  
Dec22 220809 109.39 109.39 109.39 109.39 -0.11 3 33 +1  
Mar23 220809 109.32 109.32 109.32 109.32 -0.07        
Total Volume and Open Interest 406,873 2,478,288 +26,085  
3-Mth Euribor(EUREX)
Sep22 220809 99.285 99.285 99.285 99.285 -0.005 0 1,186 +0  
Dec22 220809 98.765 98.765 98.765 98.765 -0.035 0 193 +0  
Mar23 220809 98.570 98.570 98.570 98.570 -0.050 0 201 +0  
Total Volume and Open Interest 0 3,216 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220809 117~13 117~26 117~03 117~08 -0~10 174,575 602,740 -1,378 Hover/Click
Dec22 220809 116~10 116~10 116~10 116~10 -0~11 1 79 +0 Hover/Click
Total Volume and Open Interest 174,576 602,819 -1,378  
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 220809 99.295 99.295 99.275 99.285 -0.005 82,465 545,821 +5,755  
Dec22 220809 98.795 98.800 98.745 98.760 -0.040 123,436 766,262 +1,234  
Mar23 220809 98.610 98.620 98.545 98.565 -0.050 115,015 630,724 +24,044  
Total Volume and Open Interest 926,779 4,715,189 +38,190  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220809 97.29 97.32 97.27 97.31 +0.03 10,691 195,360 +2,577  
Dec22 220809 96.44 96.48 96.42 96.45 +0.01 21,205 215,677 +152  
Mar23 220809 96.30 96.34 96.28 96.32 +0.01 13,062 123,470 -1,961  
Jun23 220809 96.34 96.37 96.30 96.34 unch 10,004 102,899 -481  
Sep23 220809 96.43 96.47 96.41 96.43 +0.01 9,696 117,858 -1,290  
Dec23 220809 96.53 96.57 96.51 96.55 +0.02 5,957 76,236 -520  
Mar24 220809 96.62 96.66 96.60 96.63 +0.01 3,536 62,388 -720  
Jun24 220809 96.65 96.69 96.64 96.67 +0.02 5,059 52,881 +2,121  
Sep24 220809 96.70 96.70 96.69 96.69 +0.03 1 521 -45  
Dec24 220809 96.69 96.69 96.69 96.69 +0.04 0 128 +0  
Total Volume and Open Interest 79,246 947,670 -167  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220809 96.77 96.84 96.76 96.80 +0.03 118,127 996,637 -5,998  
Dec22 220809 96.80 96.80 96.80 96.80 +0.03        
Total Volume and Open Interest 118,127 996,637 -5,998  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220809 96.97 97.01 96.96 96.97 unch 146,877 850,640 -7,164  
Dec22 220809 96.97 96.97 96.97 96.97 unch        
Total Volume and Open Interest 146,877 850,640 -7,164  
Gold(CMX) Weekly Monthly
Aug22 220809 1790.0 1796.1 1785.6 1794.0 +7.2 645 3,784 -1,404 Hover/Click
Oct22 220809 1794.0 1806.0 1788.5 1801.5 +7.2 7,233 40,302 -61 Hover/Click
Dec22 220809 1805.5 1817.0 1799.4 1812.3 +7.1 168,901 379,641 -7,092 Hover/Click
Feb23 220809 1818.6 1829.3 1813.8 1825.5 +7.1 2,506 14,889 +1,108 Hover/Click
Apr23 220809 1830.9 1840.8 1826.2 1837.9 +7.2 757 7,019 +130 Hover/Click
Jun23 220809 1842.9 1852.2 1842.9 1849.5 +7.5 413 3,352 +162 Hover/Click
Aug23 220809 1860.7 1861.0 1860.7 1861.0 +7.6 66 959 +4 Hover/Click
Oct23 220809 1872.1 1872.1 1872.1 1872.1 +7.6 6 51 +6 Hover/Click
Dec23 220809 1880.0 1887.0 1880.0 1882.5 +7.6 0 1,039 +0 Hover/Click
Feb24 220809 1892.7 1892.7 1892.7 1892.7 +7.6       Hover/Click
Apr24 220809 1901.7 1901.7 1901.7 1901.7 +7.6       Hover/Click
Jun24 220809 1910.6 1910.6 1910.6 1910.6 +7.6 0 4 +0 Hover/Click
Total Volume and Open Interest 182,564 454,081 -7,258  
Silver(CMX) Weekly Monthly
Sep22 220809 2069.5 2074.0 2040.0 2048.2 -13.2 62,128 89,757 -4,349 Hover/Click
Dec22 220809 2082.5 2089.5 2054.5 2063.1 -13.3 12,433 43,161 +5,427 Hover/Click
Mar23 220809 2103.0 2108.0 2074.5 2081.4 -14.6 1,117 4,993 +510 Hover/Click
May23 220809 2119.5 2119.5 2093.0 2096.7 -14.5 213 537 +165 Hover/Click
Jul23 220809 2111.7 2111.7 2111.7 2111.7 -14.0 0 150 +0 Hover/Click
Sep23 220809 2130.0 2130.0 2126.8 2126.8 -12.4 0 35 +0 Hover/Click
Dec23 220809 2146.8 2146.8 2146.8 2146.8 -12.2 0 190 +0 Hover/Click
Total Volume and Open Interest 76,179 139,665 +1,946  
Platinum(NYMEX) Weekly Monthly
Oct22 220809 940.0 944.1 929.8 933.0 -5.4 17,103 61,282 -1,809 Hover/Click
Jan23 220809 943.9 943.9 931.6 934.2 -5.7 383 4,062 +137 Hover/Click
Apr23 220809 941.7 941.8 937.5 937.5 -5.3 9 212 -2 Hover/Click
Jul23 220809 944.5 944.5 944.5 944.5 -5.3 0 37 +0 Hover/Click
Total Volume and Open Interest 17,499 65,600 -1,674  
Palladium(NYMEX) Weekly Monthly
Sep22 220809 2229.50 2258.00 2181.00 2218.80 -22.70 1,458 4,661 -31 Hover/Click
Dec22 220809 2240.50 2269.50 2200.50 2232.70 -24.00 425 2,643 +250 Hover/Click
Mar23 220809 2230.00 2232.40 2225.00 2232.40 -24.00 1 8 -1 Hover/Click
Total Volume and Open Interest 1,884 7,313 +218  
Copper(CMX) Weekly Monthly
Sep22 220809 358.70 363.05 356.10 358.55 -0.10 69,130 101,034 -4,871 Hover/Click
Dec22 220809 359.80 364.10 357.35 359.85 unch 22,944 53,931 +2,286 Hover/Click
Mar23 220809 361.10 364.40 359.00 360.65 unch 4,919 18,627 +1,445 Hover/Click
May23 220809 362.85 364.00 359.20 360.80 -0.10 713 3,596 +342 Hover/Click
Jul23 220809 362.05 364.30 361.00 361.00 -0.15 34 369 +19 Hover/Click
Total Volume and Open Interest 98,246 186,177 -877  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220809 32857 32881 32662 32737 -55 175,484 74,234 +1,273 Hover/Click
Dec22 220809 32964 32964 32769 32832 -55 69 485 +0 Hover/Click
Mar23 220809 32971 32971 32971 32971 -78 0 1 +0 Hover/Click
Jun23 220809 33055 33055 33055 33055 -78       Hover/Click
Total Volume and Open Interest 175,553 74,720 +1,273  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220809 4148.50 4155.00 4113.00 4124.50 -17.25 1,722,401 2,292,327 +16,324 Hover/Click
Dec22 220809 4167.75 4173.00 4131.00 4142.50 -17.50 3,181 34,652 +1,293 Hover/Click
Mar23 220809 4198.25 4199.50 4159.25 4170.00 -17.75 118 3,632 +42 Hover/Click
Jun23 220809 4185.00 4196.75 4185.00 4196.75 -17.25 30 1,283 -20 Hover/Click
Total Volume and Open Interest 1,725,730 2,334,159 +17,639  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220809 13206.25 13233.75 12963.25 13031.50 -151.75 687,792 255,058 -5,400 Hover/Click
Dec22 220809 13287.75 13312.25 13046.75 13111.50 -152.25 438 3,929 +4 Hover/Click
Mar23 220809 13200.00 13227.00 13171.25 13227.00 -152.00 1 53 +0 Hover/Click
Total Volume and Open Interest 688,231 259,041 -5,396  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220809 2525.00 2528.60 2490.90 2499.90 -21.40 10,145 51,074 -149 Hover/Click
Dec22 220809 2525.00 2531.70 2504.60 2505.70 -22.20 0 1 +0 Hover/Click
Mar23 220809 2509.10 2509.10 2509.10 2509.10 -23.70       Hover/Click
Total Volume and Open Interest 10,145 51,075 -149  
Volatility Index(CBOE)
Aug22 220809 22.60 23.30 22.55 22.99 +0.33 67,326 100,216 -6,330  
Sep22 220809 24.80 25.40 24.80 25.03 +0.16 50,961 126,108 +6,245  
Oct22 220809 26.30 26.75 26.25 26.47 +0.14 12,658 30,696 +1,302  
Nov22 220809 26.98 27.40 26.92 27.18 +0.18 6,766 25,089 +1,576  
Total Volume and Open Interest 146,075 336,263 +3,766  
S & P 600(CME)
Sep22 220809 1230.20 1230.20 1230.20 1230.20 -18.60        
Dec22 220809 1233.30 1233.30 1233.30 1233.30 -18.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220809 1943.50 1947.90 1904.10 1914.60 -26.50 194,251 547,283 -1,639 Hover/Click
Dec22 220809 1952.60 1953.70 1911.20 1921.20 -26.20 135 4,154 +16 Hover/Click
Mar23 220809 1930.60 1930.60 1930.60 1930.60 -29.80 0 3 +0 Hover/Click
Total Volume and Open Interest 194,386 551,440 -1,623  
Nikkei 225(CME)
Sep22 220809 28240 28240 27795 27840 -300 3,078 14,292 +77  
Dec22 220809 27675 27995 27650 27675 -280 12 67 +9  
Total Volume and Open Interest 3,090 14,359 +86  
Nikkei 225(SGX) Weekly Monthly
Sep22 220809 28190 28315 27945 27975 -275 48,214 132,380 +2,984  
Dec22 220809 27745 27745 27745 27745 -275 0 13,191 +0  
Mar23 220809 27685 27685 27685 27685 -275 0 346 +0  
Total Volume and Open Interest 48,216 162,600 +2,986  
Nikkei 225 Mini(JPX)
Sep22 220809 28160 28185 27940 27960 -280 435,004 431,635 +16,566  
Dec22 220809 27965 28080 27710 27730 -270 20,238 22,320 +1,792  
Mar23 220809 27910 28005 27650 27650 -280 344 1,944 +79  
Total Volume and Open Interest 472,090 562,746 +46,047  
Nikkei 225(JPX)
Sep22 220809 28160 28190 27940 27960 -280 32,021 221,760 +1,751  
Dec22 220809 27940 27940 27710 27730 -270 537 36,432 -319  
Mar23 220809 27860 27860 27650 27650 -280 35 6,562 +20  
Total Volume and Open Interest 32,595 314,736 +1,751  
Nikkei 225(CME) Yen
Sep22 220809 28180 28185 27780 27820 -305 25,822 62,316 -97  
Dec22 220809 27560 27925 27560 27590 -305 1 81 +1  
Mar23 220809 27520 27520 27520 27520 -305        
Total Volume and Open Interest 25,823 62,397 -96  
Nikkei 225(CME) e-Mini Yen
Sep22 220809 27820 27820 27820 27820 -310        
Dec22 220809 27590 27590 27590 27590 -310        
Mar23 220809 27520 27520 27520 27520 -310        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug22 220809 6510.5 6529.5 6475.5 6489.5 -34.5 44,025 241,174 +2,955  
Sep22 220809 6511.5 6525.0 6478.0 6488.0 -34.5 318 13,828 -20  
Oct22 220809 6482.5 6482.5 6482.5 6482.5 -34.5 0 6 +0  
Dec22 220809 6477.0 6477.0 6477.0 6477.0 -33.0 0 14,528 +0  
Mar23 220809 6482.0 6482.0 6482.0 6482.0 -31.5        
Jun23 220809 6365.5 6365.5 6365.5 6365.5 -30.5        
Total Volume and Open Interest 44,343 269,539 +2,935  
Hang Seng Index(HKFE) Weekly Monthly
Aug22 220809 19988 20235 19816 20000 -7 94,870 107,243 -2,043  
Sep22 220809 19930 20173 19765 19951 +1 427 13,941 +99  
Oct22 220809 19994 19994 19994 19994 -7 0 2 +0  
Total Volume and Open Interest 97,463 133,530 -1,052  
DAX(EUREX) Weekly Monthly
Sep22 220809 13678.0 13680.0 13505.0 13544.0 -137.0 44,267 93,399 -1,624  
Dec22 220809 13555.0 13568.0 13544.0 13557.0 -138.0 25 111 +2  
Mar23 220809 13595.0 13595.0 13595.0 13595.0 -138.0 0 3 +0  
Total Volume and Open Interest 44,292 93,520 -1,622  
Mini-DAX(EUREX)
Sep22 220809 13668.0 13683.0 13506.0 13544.0 -137.0 30,417 14,509 -945  
Dec22 220809 13618.0 13618.0 13520.0 13557.0 -138.0 10 134 -1  
Mar23 220809 13595.0 13595.0 13595.0 13595.0 -138.0 0 1 +0  
Total Volume and Open Interest 30,427 14,644 -946  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220809 3757 3758 3704 3716 -39 665,199 4,421,928 -30,956  
Dec22 220809 3734 3736 3699 3707 -39 305 245,630 +121  
Mar23 220809 3703 3703 3703 3703 -39 0 6,052 +0  
Total Volume and Open Interest 665,504 4,684,049 -30,835  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220809 11148 11172 11092 11143 -20 22,394 169,865 -1,843  
Dec22 220809 11138 11138 11138 11138 -19 2 407 +0  
Mar23 220809 11046 11046 11046 11046 -18        
Total Volume and Open Interest 22,396 170,272 -1,843  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220809 7448.00 7461.00 7428.00 7449.50 +2.50 73,750 634,924 -834  
Dec22 220809 7453.50 7457.00 7453.50 7456.00 +2.00 2 2,411 +0  
Mar23 220809 7450.00 7450.00 7450.00 7450.00 +2.00        
Total Volume and Open Interest 73,752 637,335 -834  
SPI 200(SFE) Weekly Monthly
Sep22 220809 6932.0 6948.0 6898.0 6931.0 +8.0 40,342 227,602 +2,530  
Dec22 220809 6943.0 6943.0 6943.0 6943.0 +8.0 0 593 +0  
Mar23 220809 6876.0 6876.0 6876.0 6876.0 +8.0        
Total Volume and Open Interest 40,344 228,256 +2,530  
FTSE MIB(ISE)
Sep22 220809 22675.00 22770.00 22430.00 22489.00 -242.00 11,935 86,062 -670  
Dec22 220809 22320.00 22570.00 22315.00 22339.00 -242.00 19 917 +16  
Mar23 220809 22187.00 22187.00 22187.00 22187.00 -242.00        
Total Volume and Open Interest 11,954 86,979 -654  
KOSPI 200(KFE)
Sep22 220809 327.80 328.75 325.60 328.20 +1.35 198,052 308,722 +4,183  
Dec22 220809 328.25 329.80 326.80 329.40 +1.20 305 20,215 +41  
Mar23 220809 324.50 327.00 324.50 327.00 +1.25 1 4,805 +0  
Total Volume and Open Interest 198,358 355,744 +4,224  
GSCI(CME) Weekly Monthly
Aug22 220809 652.35 665.80 651.05 659.05 +7.65 235 1,358 -200  
Sep22 220809 657.20 658.55 653.25 653.25 +7.95 230 333 +210  
Oct22 220809 650.75 650.75 650.75 650.75 +2.95        
Total Volume and Open Interest 465 1,691 +10  
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!!!