Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed August 10, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug22 220810 1715.00 1730.75 1688.00 1688.75 -4.50 350 307 -120 Hover/Click
Sep22 220810 1515.25 1557.25 1500.50 1509.00 -3.25 12,337 31,177 -758 Hover/Click
Nov22 220810 1428.50 1454.75 1422.00 1427.75 -1.00 73,164 316,427 -4,235 Hover/Click
Jan23 220810 1433.75 1459.75 1428.75 1433.75 -0.75 14,961 70,666 +1,199 Hover/Click
Mar23 220810 1433.50 1458.25 1428.25 1434.50 +0.75 7,717 61,387 +686 Hover/Click
May23 220810 1437.00 1458.00 1428.00 1435.25 +1.25 3,642 40,609 +442 Hover/Click
Jul23 220810 1431.50 1454.75 1424.50 1433.00 +1.75 2,718 39,592 +247 Hover/Click
Aug23 220810 1428.50 1430.25 1400.50 1409.00 +2.25 66 798 -11 Hover/Click
Sep23 220810 1372.00 1380.00 1355.50 1359.00 +2.25 24 1,060 -1 Hover/Click
Nov23 220810 1339.75 1362.25 1333.50 1341.75 +3.25 678 15,843 -57 Hover/Click
Jan24 220810 1356.50 1364.25 1341.50 1344.50 +3.25 4 826 +0 Hover/Click
Mar24 220810 1336.00 1354.25 1336.00 1336.00 +3.00 0 215 +0 Hover/Click
May24 220810 1336.50 1348.50 1331.50 1331.50 +1.75 0 947 +0 Hover/Click
Jul24 220810 1329.75 1346.00 1329.75 1329.75 +0.25 0 118 +0 Hover/Click
Total Volume and Open Interest 115,661 580,820 -2,608  
Soybean Meal(CBOT) Weekly Monthly
Aug22 220810 528.00 531.20 513.00 515.60 +2.00 66 333 -38 Hover/Click
Sep22 220810 449.30 468.10 446.60 449.60 +0.50 13,828 62,978 -1,625 Hover/Click
Oct22 220810 414.00 428.90 411.00 412.40 -2.20 10,487 46,510 +165 Hover/Click
Dec22 220810 410.00 424.00 406.20 407.80 -2.40 33,321 185,044 +279 Hover/Click
Jan23 220810 406.50 419.90 402.50 404.10 -2.90 7,846 39,628 +463 Hover/Click
Mar23 220810 400.10 412.70 395.90 397.90 -2.90 5,890 31,881 -636 Hover/Click
May23 220810 397.40 408.70 392.40 394.30 -3.10 3,462 16,592 -134 Hover/Click
Jul23 220810 396.30 406.70 391.10 392.80 -3.20 1,077 11,976 +98 Hover/Click
Aug23 220810 398.70 401.40 386.90 387.60 -3.50 39 1,962 +0 Hover/Click
Sep23 220810 393.20 394.80 380.30 381.20 -3.50 14 1,816 +7 Hover/Click
Total Volume and Open Interest 76,118 403,740 -1,436  
Soybean Oil(CBOT) Weekly Monthly
Aug22 220810 69.81 71.44 69.81 70.56 +0.87 7 35 -5 Hover/Click
Sep22 220810 65.79 67.50 64.76 67.38 +1.62 21,843 60,599 +340 Hover/Click
Oct22 220810 64.84 66.40 63.78 66.30 +1.46 13,035 42,822 +1,555 Hover/Click
Dec22 220810 64.74 66.09 63.53 65.99 +1.37 51,735 139,702 +3,073 Hover/Click
Jan23 220810 64.42 65.71 63.30 65.64 +1.28 13,169 41,502 +2,191 Hover/Click
Mar23 220810 63.91 65.20 62.93 65.14 +1.17 7,108 34,934 +188 Hover/Click
May23 220810 63.41 64.68 62.50 64.63 +1.07 4,510 29,927 +1,184 Hover/Click
Jul23 220810 62.07 64.00 61.89 63.95 +0.98 3,855 29,636 +316 Hover/Click
Aug23 220810 61.35 63.17 61.14 63.17 +0.90 288 1,803 -57 Hover/Click
Sep23 220810 60.93 62.52 60.55 62.52 +0.85 185 1,516 +0 Hover/Click
Total Volume and Open Interest 116,229 395,020 +8,812  
Canola(WCE) Weekly Monthly
Nov22 220810 854.0 863.8 840.4 856.0 +2.1 11,111 76,988 -371 Hover/Click
Jan23 220810 864.1 872.3 849.7 865.0 +1.4 4,443 34,757 +514 Hover/Click
Mar23 220810 872.1 879.3 857.1 871.3 +1.1 2,296 13,509 +339 Hover/Click
May23 220810 875.0 880.0 865.5 872.8 -0.8 1,232 8,166 -5 Hover/Click
Jul23 220810 876.9 882.6 869.8 873.4 -2.9 339 5,730 +24 Hover/Click
Total Volume and Open Interest 19,723 144,284 +576  
Corn(CBOT) Weekly Monthly
Sep22 220810 615.00 632.50 613.00 621.25 +5.75 155,070 252,690 -35,067 Hover/Click
Dec22 220810 613.00 628.00 611.00 618.50 +4.50 188,122 646,072 -901 Hover/Click
Mar23 220810 620.25 634.75 618.50 625.75 +4.25 32,158 147,655 +1,279 Hover/Click
May23 220810 625.00 637.50 622.50 629.25 +4.00 15,930 75,149 +2,619 Hover/Click
Jul23 220810 625.50 637.00 623.00 629.25 +3.25 14,834 98,443 +2,771 Hover/Click
Sep23 220810 594.75 603.50 591.00 597.00 +3.00 5,554 29,243 +1,744 Hover/Click
Dec23 220810 582.25 594.00 580.00 587.50 +4.00 2,833 62,182 +384 Hover/Click
Mar24 220810 593.25 601.25 588.00 595.25 +4.25 31 3,420 +0 Hover/Click
May24 220810 601.00 604.00 593.25 598.75 +4.25 12 974 +0 Hover/Click
Jul24 220810 600.00 603.25 591.25 597.75 +4.00 1 708 +0 Hover/Click
Total Volume and Open Interest 414,591 1,320,767 -27,148  
Wheat(CBOT) Weekly Monthly
Sep22 220810 781.50 808.50 780.25 799.75 +18.25 64,408 108,873 -9,011 Hover/Click
Dec22 220810 799.25 824.25 798.75 816.25 +17.00 57,300 114,888 +9,497 Hover/Click
Mar23 220810 818.50 840.50 816.75 832.75 +16.25 8,262 38,553 -94 Hover/Click
May23 220810 832.25 850.25 828.00 843.25 +15.75 4,445 8,640 +457 Hover/Click
Jul23 220810 832.75 849.25 829.50 842.75 +14.75 4,184 30,253 +577 Hover/Click
Sep23 220810 831.50 851.25 831.50 845.75 +14.25 942 4,549 +49 Hover/Click
Total Volume and Open Interest 140,003 317,766 +1,614  
Wheat(KCBT) Weekly Monthly
Sep22 220810 851.50 878.50 851.25 872.75 +21.00 20,386 53,504 -5,170 Hover/Click
Dec22 220810 857.75 883.00 857.75 876.75 +18.50 18,539 60,763 +891 Hover/Click
Mar23 220810 864.00 888.50 864.00 882.25 +18.50 5,424 28,634 +534 Hover/Click
May23 220810 870.50 890.25 870.50 884.75 +18.25 1,699 7,609 +282 Hover/Click
Jul23 220810 866.50 880.50 860.50 875.00 +16.50 630 7,806 +69 Hover/Click
Sep23 220810 868.50 872.25 868.50 872.25 +15.50 48 1,975 +16 Hover/Click
Dec23 220810 873.25 877.75 873.25 873.25 +13.75 105 850 -65 Hover/Click
Total Volume and Open Interest 46,831 161,409 -3,443  
Wheat(MGE) Weekly Monthly
Sep22 220810 891.00 916.25 891.00 906.25 +13.50 3,554 18,653 -1,325 Hover/Click
Dec22 220810 904.50 929.50 904.50 919.25 +12.75 2,085 26,504 +49 Hover/Click
Mar23 220810 919.50 940.50 919.50 931.25 +13.00 611 8,330 +74 Hover/Click
May23 220810 928.75 948.25 928.75 939.50 +12.75 92 2,443 +44 Hover/Click
Jul23 220810 947.50 950.00 940.75 940.75 +11.50 29 815 -5 Hover/Click
Sep23 220810 923.00 930.00 922.50 922.50 +11.50 18 1,145 +6 Hover/Click
Total Volume and Open Interest 6,389 58,149 -1,157  
Oats(CBOT) Weekly Monthly
Sep22 220810 431.25 449.00 426.25 428.25 -11.75 82 442 -31 Hover/Click
Dec22 220810 415.75 417.75 404.25 405.75 -10.50 242 2,006 +84 Hover/Click
Mar23 220810 418.00 418.00 407.25 407.25 -11.00 20 280 +9 Hover/Click
May23 220810 407.00 407.00 407.00 407.00 -10.50 4 24 +1 Hover/Click
Total Volume and Open Interest 348 2,787 +63  
Rough Rice(CBOT) Weekly Monthly
Sep22 220810 16.98 17.06 16.85 16.94 -0.06 622 7,596 -128 Hover/Click
Nov22 220810 17.19 17.24 17.13 17.22 -0.04 160 1,216 +130 Hover/Click
Jan23 220810 17.43 17.43 17.43 17.43 -0.02 1 56 -1 Hover/Click
Mar23 220810 17.49 17.49 17.49 17.49 -0.02 1 26 -1 Hover/Click
Total Volume and Open Interest 784 8,894 +0  
Live Cattle(CME) Weekly Monthly
Aug22 220810 138.485 139.380 138.130 139.200 +1.215 4,436 12,465 -1,591 Hover/Click
Oct22 220810 143.500 144.580 143.300 144.485 +1.300 18,869 115,040 +63 Hover/Click
Dec22 220810 149.900 150.785 149.630 150.700 +1.050 8,207 57,442 +4 Hover/Click
Feb23 220810 154.600 155.330 154.450 155.250 +0.715 8,923 37,468 +1,270 Hover/Click
Apr23 220810 157.550 158.250 157.535 158.185 +0.585 5,067 24,000 +34 Hover/Click
Jun23 220810 152.285 153.150 152.200 153.100 +0.770 1,068 7,573 +249 Hover/Click
Total Volume and Open Interest 46,889 257,312 +124  
Feeder Cattle(CME) Weekly Monthly
Aug22 220810 179.300 181.080 178.650 180.685 +1.885 2,244 5,483 -194 Hover/Click
Sep22 220810 182.785 185.285 182.050 185.000 +2.500 6,727 14,255 -102 Hover/Click
Oct22 220810 185.950 187.380 185.050 187.185 +1.605 5,930 10,469 +1,124 Hover/Click
Nov22 220810 187.535 188.935 186.935 188.750 +1.265 2,567 6,545 +235 Hover/Click
Jan23 220810 188.235 189.535 187.630 189.400 +1.215 1,042 4,649 +279 Hover/Click
Mar23 220810 190.000 190.785 189.185 190.630 +1.280 342 1,116 -39 Hover/Click
Apr23 220810 191.535 193.400 191.535 193.235 +1.450 204 645 +42 Hover/Click
Total Volume and Open Interest 19,159 43,843 +1,404  
Lean Hogs(CME) Weekly Monthly
Aug22 220810 122.400 122.480 122.100 122.250 +0.050 4,083 13,235 -976 Hover/Click
Oct22 220810 100.300 101.000 99.800 100.850 +1.250 17,932 96,836 +1,849 Hover/Click
Dec22 220810 89.850 90.080 89.330 89.980 +0.380 11,957 62,691 +2,307 Hover/Click
Feb23 220810 91.950 92.130 91.530 92.080 +0.330 7,819 30,481 +955 Hover/Click
Apr23 220810 94.450 94.680 94.050 94.600 +0.270 3,530 18,355 +591 Hover/Click
May23 220810 98.080 98.080 98.080 98.080 +0.280 26 491 +12  
Jun23 220810 102.250 102.600 102.080 102.530 +0.200 758 9,138 +9 Hover/Click
Jul23 220810 101.850 102.080 101.700 102.000 +0.050 212 2,183 +14 Hover/Click
Total Volume and Open Interest 46,789 235,492 +4,681  
Class III Milk(CME) Weekly Monthly
Aug22 220810 20.05 20.15 19.98 20.03 -0.06 51 4,250 -5 Hover/Click
Sep22 220810 19.87 20.47 19.87 20.21 +0.34 235 6,019 -8 Hover/Click
Oct22 220810 20.56 21.00 20.46 20.84 +0.42 172 4,400 +65 Hover/Click
Nov22 220810 20.88 21.35 20.88 21.23 +0.50 60 3,754 +21 Hover/Click
Dec22 220810 20.60 21.10 20.60 21.00 +0.58 36 3,171 +10 Hover/Click
Jan23 220810 20.00 20.30 20.00 20.15 +0.34 13 1,780 -2 Hover/Click
Feb23 220810 19.75 19.86 19.67 19.86 +0.24 8 1,336 +7 Hover/Click
Mar23 220810 19.69 19.78 19.69 19.77 +0.15 4 1,216 +4 Hover/Click
Apr23 220810 19.50 19.56 19.50 19.56 +0.06 3 881 +3 Hover/Click
May23 220810 19.40 19.51 19.40 19.44 +0.19 3 857 +0 Hover/Click
Jun23 220810 19.40 19.52 19.37 19.37 +0.12 3 682 +0 Hover/Click
Jul23 220810 19.35 19.50 19.35 19.35 unch 0 449 +0 Hover/Click
Aug23 220810 19.40 19.41 19.40 19.40 +0.22 3 399 +0 Hover/Click
Total Volume and Open Interest 594 29,909 +92  
Cocoa(ICE) Weekly Monthly
Sep22 220810 2352 2422 2352 2398 +35 35,615 62,026 -10,951 Hover/Click
Dec22 220810 2404 2458 2402 2438 +34 38,237 131,756 +4,088 Hover/Click
Mar23 220810 2412 2464 2412 2444 +27 7,975 59,710 -53 Hover/Click
May23 220810 2421 2469 2421 2448 +25 3,799 29,699 +654 Hover/Click
Jul23 220810 2435 2477 2432 2457 +24 365 8,358 +49 Hover/Click
Sep23 220810 2436 2487 2436 2466 +25 154 8,789 +11 Hover/Click
Dec23 220810 2435 2483 2435 2464 +25 24 12,366 +15 Hover/Click
Total Volume and Open Interest 86,171 315,306 -6,185  
Coffee "C"(ICE) Weekly Monthly
Sep22 220810 212.75 221.35 212.60 220.45 +7.70 25,344 59,299 -5,267 Hover/Click
Dec22 220810 208.90 216.50 208.55 215.65 +6.65 21,592 80,935 +3,561 Hover/Click
Mar23 220810 205.45 212.00 204.60 211.10 +5.80 7,646 40,148 +919 Hover/Click
May23 220810 202.70 209.20 202.70 208.50 +6.10 2,668 12,640 +569 Hover/Click
Jul23 220810 201.30 207.15 201.25 206.65 +6.05 568 3,962 -16 Hover/Click
Sep23 220810 199.85 205.85 199.85 205.35 +6.05 251 5,603 +45 Hover/Click
Total Volume and Open Interest 58,301 211,275 -109  
Orange Juice(ICE) Weekly Monthly
Sep22 220810 177.00 181.90 177.00 181.05 +3.95 1,152 6,586 -305 Hover/Click
Nov22 220810 173.50 177.40 173.50 175.50 +2.35 674 3,368 +233 Hover/Click
Jan23 220810 169.95 171.75 169.95 170.60 +2.05 19 1,092 +3 Hover/Click
Mar23 220810 168.65 168.65 168.65 168.65 +1.75 0 99 +0 Hover/Click
May23 220810 166.90 166.90 166.90 166.90 +1.80 0 50 +0 Hover/Click
Jul23 220810 167.80 167.80 167.80 167.80 +1.85       Hover/Click
Total Volume and Open Interest 1,845 11,195 -69  
Sugar #11(ICE) Weekly Monthly
Oct22 220810 17.98 18.40 17.96 18.28 +0.30 41,993 332,253 -522 Hover/Click
Mar23 220810 18.04 18.37 17.99 18.30 +0.28 22,483 200,089 +84 Hover/Click
May23 220810 17.41 17.69 17.41 17.68 +0.27 7,529 82,269 +559 Hover/Click
Jul23 220810 17.03 17.24 16.99 17.24 +0.22 2,686 49,091 -166 Hover/Click
Oct23 220810 16.99 17.20 16.97 17.18 +0.18 2,373 43,915 +979 Hover/Click
Mar24 220810 17.18 17.37 17.17 17.34 +0.16 468 23,068 +118 Hover/Click
May24 220810 16.76 16.92 16.75 16.91 +0.15 68 7,488 +0 Hover/Click
Jul24 220810 16.51 16.66 16.50 16.64 +0.13 71 9,646 +47 Hover/Click
Total Volume and Open Interest 77,681 763,253 +1,099  
London Cocoa(LCE) Weekly Monthly
Sep22 220810 1755 1757 1743 1757 +3 5,536 50,312 -957 Hover/Click
Dec22 220810 1802 1808 1793 1806 +3 9,229 93,771 +1,723 Hover/Click
Mar23 220810 1790 1791 1777 1790 unch 2,826 60,231 -153 Hover/Click
May23 220810 1777 1780 1768 1780 +1 1,612 23,172 -240 Hover/Click
Jul23 220810 1774 1780 1770 1780 +1 563 14,465 +198 Hover/Click
Sep23 220810 1774 1780 1770 1780 +1 75 8,934 -13 Hover/Click
Dec23 220810 1769 1772 1762 1772 +1 56 10,300 +25 Hover/Click
Total Volume and Open Interest 19,902 263,213 +583  
London Sugar(LCE) Weekly Monthly
Oct22 220810 546.20 551.90 543.00 549.70 +7.10 5,469 32,390 -228 Hover/Click
Dec22 220810 517.10 522.00 515.00 521.40 +7.10 2,171 15,474 +115 Hover/Click
Mar23 220810 501.60 507.00 499.60 506.70 +7.10 752 11,412 +210 Hover/Click
May23 220810 492.60 497.50 491.10 497.30 +6.70 73 4,896 +21 Hover/Click
Aug23 220810 483.00 487.60 483.00 487.40 +5.80 6 3,553 +3 Hover/Click
Total Volume and Open Interest 8,498 72,328 +136  
Cotton(ICE) Weekly Monthly
Oct22 220810 104.14 108.41 103.77 106.75 +2.21 11 112 -3 Hover/Click
Dec22 220810 99.00 102.68 97.70 100.94 +1.87 7,744 105,890 -231 Hover/Click
Mar23 220810 96.34 99.80 95.07 98.42 +2.15 2,973 37,232 +112 Hover/Click
May23 220810 94.99 98.34 93.54 96.91 +2.16 1,421 15,123 +64 Hover/Click
Jul23 220810 93.01 96.00 91.69 94.86 +2.01 709 10,304 +117 Hover/Click
Oct23 220810 88.96 88.96 88.96 88.96 +1.66       Hover/Click
Total Volume and Open Interest 13,223 186,813 +79  
Lumber(CME) Weekly Monthly
Sep22 220810 573.0 601.8 573.0 601.8 +49.0 398 1,946 +7  
Nov22 220810 571.2 603.0 571.2 603.0 +49.0 111 717 +39  
Jan23 220810 631.5 636.0 620.0 636.0 +48.4 12 76 +10  
Mar23 220810 641.5 641.5 641.5 641.5 +40.7 0 12 +0  
May23 220810 647.3 647.3 647.3 647.3 +40.7 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 220810 90.51 92.43 87.66 91.93 +1.43 340,157 220,110 -26,420 Hover/Click
Oct22 220810 89.71 91.63 87.04 91.20 +1.53 130,084 181,213 +4,511 Hover/Click
Nov22 220810 89.06 90.85 86.43 90.47 +1.57 63,122 96,391 -758 Hover/Click
Dec22 220810 88.28 90.03 85.77 89.68 +1.60 73,941 194,695 +3,192 Hover/Click
Jan23 220810 87.10 89.19 85.14 88.90 +1.62 26,829 68,639 +3,221 Hover/Click
Feb23 220810 86.74 88.31 84.40 88.11 +1.63 9,568 52,394 -279 Hover/Click
Mar23 220810 85.42 87.54 83.72 87.36 +1.63 17,346 45,878 +345 Hover/Click
Apr23 220810 84.70 86.75 83.46 86.66 +1.63 7,733 38,005 -1,028 Hover/Click
May23 220810 83.80 86.06 82.90 85.99 +1.61 5,660 35,326 +696 Hover/Click
Jun23 220810 83.81 85.51 81.95 85.34 +1.58 31,001 135,189 -1,183 Hover/Click
Jul23 220810 83.00 84.79 81.80 84.73 +1.55 3,231 28,893 +258 Hover/Click
Aug23 220810 82.73 84.21 81.31 84.16 +1.54 1,325 24,196 -57 Hover/Click
Sep23 220810 80.80 83.63 80.69 83.63 +1.54 3,175 30,036 +250 Hover/Click
Oct23 220810 83.12 83.12 80.54 83.12 +1.52 924 22,998 -208 Hover/Click
Nov23 220810 82.64 82.64 80.15 82.64 +1.51 1,118 19,490 +53 Hover/Click
Dec23 220810 80.70 82.25 79.23 82.17 +1.50 26,038 127,460 +1,022 Hover/Click
Total Volume and Open Interest 752,469 1,565,769 -15,211  
e-miNY Crude Oil(NYM)
Sep22 220810 90.575 92.400 87.675 91.925 +1.425 26,821 3,349 -86  
Oct22 220810 89.675 91.600 87.050 91.200 +1.525 830 2,135 +2  
Nov22 220810 88.975 90.525 86.650 90.475 +1.575 46 1,108 -3  
Dec22 220810 87.700 90.000 85.800 89.675 +1.600 220 470 +86  
Jan23 220810 87.200 88.950 85.500 88.900 +1.625 4 94 +0  
Feb23 220810 85.650 88.100 84.875 88.100 +1.625 3 9 +0  
Mar23 220810 87.350 87.350 84.100 87.350 +1.625 0 17 +0  
Apr23 220810 86.650 86.650 83.525 86.650 +1.625 0 3 +0  
May23 220810 86.000 86.000 82.925 86.000 +1.625 0 2 +0  
Jun23 220810 85.350 85.350 82.425 85.350 +1.600 0 13 +0  
Total Volume and Open Interest 27,927 7,262 -2  
NY Harbor ULSD(NYM) Weekly Monthly
Sep22 220810 333.19 343.44 324.58 341.03 +7.65 46,773 62,324 -6,266 Hover/Click
Oct22 220810 332.10 339.54 321.78 337.57 +7.35 34,577 45,375 +4,544 Hover/Click
Nov22 220810 328.23 335.30 318.53 333.68 +7.06 19,740 25,318 +775 Hover/Click
Dec22 220810 325.94 331.05 315.32 329.80 +6.67 19,704 37,266 +552 Hover/Click
Jan23 220810 322.21 327.05 313.24 326.69 +6.31 10,797 17,235 -118 Hover/Click
Feb23 220810 318.44 322.87 309.75 322.52 +5.82 6,150 12,803 -70 Hover/Click
Mar23 220810 305.06 317.17 304.49 316.51 +5.34 7,842 17,986 +989 Hover/Click
Apr23 220810 308.39 310.54 299.10 309.78 +4.81 4,152 21,968 +327 Hover/Click
May23 220810 294.89 305.73 294.89 305.14 +4.42 1,579 5,746 -88 Hover/Click
Jun23 220810 294.00 302.36 291.16 301.50 +4.18 1,559 12,903 -2 Hover/Click
Jul23 220810 293.95 300.16 289.50 299.49 +3.94 403 2,692 -17 Hover/Click
Aug23 220810 291.91 297.87 287.99 297.49 +3.65 238 1,528 +4 Hover/Click
Sep23 220810 287.65 295.45 286.98 295.45 +3.52 187 1,733 -11 Hover/Click
Oct23 220810 288.20 293.40 286.00 293.40 +3.57 75 861 +4 Hover/Click
Total Volume and Open Interest 154,507 282,823 +814  
RBOB Gasoline(NYM) Weekly Monthly
Sep22 220810 297.85 308.58 292.14 307.03 +11.01 56,574 82,252 -5,929 Hover/Click
Oct22 220810 271.88 280.63 266.18 279.45 +8.70 47,094 48,158 +4,980 Hover/Click
Nov22 220810 259.41 267.97 254.28 267.13 +8.10 21,724 34,412 +411 Hover/Click
Dec22 220810 252.58 259.86 246.55 259.31 +7.59 13,070 37,527 +220 Hover/Click
Jan23 220810 249.10 255.27 242.89 255.03 +6.97 4,209 13,028 +269 Hover/Click
Feb23 220810 243.32 254.05 242.50 253.91 +6.52 1,798 6,217 +37 Hover/Click
Mar23 220810 249.17 254.96 243.10 254.61 +6.48 1,703 8,573 -122 Hover/Click
Apr23 220810 263.29 271.86 260.70 271.86 +6.57 1,094 5,137 +96 Hover/Click
May23 220810 261.95 270.90 259.50 270.58 +6.42 218 1,914 +34 Hover/Click
Jun23 220810 259.36 268.20 256.82 268.20 +6.35 304 5,371 +26 Hover/Click
Total Volume and Open Interest 148,487 250,070 +149  
e-miNY RBOB Gasoline(NYM)
Sep22 220810 307.03 307.03 307.03 307.03 +11.01 1 3 -1  
Oct22 220810 279.45 279.45 279.45 279.45 +8.70        
Nov22 220810 267.13 267.13 267.13 267.13 +8.10        
Dec22 220810 259.31 259.31 259.31 259.31 +7.59        
Total Volume and Open Interest 1 3 -1  
Natural Gas(NYM) Weekly Monthly
Sep22 220810 7.858 8.267 7.705 8.202 +0.369 117,789 118,809 -20,247 Hover/Click
Oct22 220810 7.848 8.254 7.703 8.193 +0.368 49,584 91,326 -1,663 Hover/Click
Nov22 220810 7.916 8.328 7.788 8.272 +0.370 49,243 93,832 +3,998 Hover/Click
Dec22 220810 8.023 8.443 7.900 8.389 +0.371 16,210 59,010 +549 Hover/Click
Jan23 220810 8.109 8.504 7.976 8.449 +0.369 23,739 77,743 +2,806 Hover/Click
Feb23 220810 7.662 8.047 7.550 7.997 +0.348 8,152 36,389 +381 Hover/Click
Mar23 220810 6.344 6.636 6.250 6.605 +0.250 10,818 53,587 +651 Hover/Click
Apr23 220810 4.895 5.023 4.824 5.015 +0.125 6,702 69,677 -253 Hover/Click
May23 220810 4.770 4.873 4.686 4.854 +0.112 5,475 69,152 +786 Hover/Click
Jun23 220810 4.794 4.916 4.738 4.901 +0.112 2,402 23,086 +200 Hover/Click
Jul23 220810 4.842 4.956 4.784 4.947 +0.112 2,039 23,785 +333 Hover/Click
Aug23 220810 4.843 4.965 4.801 4.960 +0.112 1,711 19,500 +65 Hover/Click
Sep23 220810 4.843 4.953 4.780 4.946 +0.112 2,516 18,518 +752 Hover/Click
Oct23 220810 4.910 5.003 4.829 4.996 +0.113 3,710 47,024 +98 Hover/Click
Nov23 220810 5.064 5.176 5.012 5.174 +0.117 666 12,931 +115 Hover/Click
Dec23 220810 5.297 5.410 5.244 5.407 +0.121 1,100 11,887 +137 Hover/Click
Total Volume and Open Interest 305,809 972,024 -10,877  
Brent Crude Oil(ICE) Weekly Monthly
Oct22 220810 96.34 97.97 93.63 97.40 +1.09 201,246 325,129 -14,562 Hover/Click
Nov22 220810 94.89 96.68 92.47 96.23 +1.38 122,888 270,918 +15,721 Hover/Click
Dec22 220810 93.69 95.50 91.45 95.18 +1.54 112,184 251,788 +1,248 Hover/Click
Jan23 220810 92.29 94.43 90.54 94.16 +1.59 36,409 121,081 +34 Hover/Click
Feb23 220810 91.48 93.53 89.80 93.33 +1.59 25,147 72,829 -837 Hover/Click
Mar23 220810 90.78 92.80 89.15 92.58 +1.57 30,564 69,750 +2,309 Hover/Click
Apr23 220810 90.11 92.07 88.53 91.88 +1.55 13,117 42,745 +1,611 Hover/Click
May23 220810 89.30 91.37 87.97 91.26 +1.54 8,257 52,917 +1,202 Hover/Click
Jun23 220810 89.29 90.78 87.42 90.64 +1.52 30,851 133,178 -823 Hover/Click
Jul23 220810 90.13 90.13 90.13 90.13 +1.53 3,229 39,104 +251 Hover/Click
Aug23 220810 87.21 89.61 87.21 89.61 +1.53 1,950 26,301 +138 Hover/Click
Sep23 220810 87.05 89.13 87.05 89.13 +1.52 4,737 35,059 +449 Hover/Click
Oct23 220810 88.69 88.69 88.69 88.69 +1.51 1,541 18,675 +288 Hover/Click
Nov23 220810 88.19 88.19 88.19 88.19 +1.49 1,466 15,851 +238 Hover/Click
Total Volume and Open Interest 623,468 1,836,047 +6,840  
Gas Oil(ICE) Weekly Monthly
Aug22 220810 998.00 1022.50 967.25 992.00 -5.75 19,907 18,990 -8,208 Hover/Click
Sep22 220810 992.75 1016.75 957.25 984.00 -1.75 63,133 117,576 -4,381 Hover/Click
Oct22 220810 983.00 1006.50 948.75 974.50 -2.00 42,892 65,958 +3,194 Hover/Click
Nov22 220810 966.75 988.25 935.00 958.75 -3.75 19,808 44,657 +351 Hover/Click
Dec22 220810 949.75 966.50 917.50 939.25 -5.00 31,941 59,923 -198 Hover/Click
Jan23 220810 941.50 956.75 912.75 932.50 -6.00 11,195 35,179 +705 Hover/Click
Feb23 220810 930.00 943.25 902.25 921.25 -6.75 5,454 18,070 +482 Hover/Click
Mar23 220810 903.00 928.00 890.00 908.00 -7.25 5,552 22,854 +667 Hover/Click
Apr23 220810 894.00 915.00 880.25 897.25 -7.25 1,666 13,715 +314 Hover/Click
May23 220810 884.25 904.25 871.75 888.00 -6.75 1,066 8,793 +266 Hover/Click
Total Volume and Open Interest 210,979 480,936 -5,764  
Ethanol(CBOT)
Sep22 220810 2.161 2.161 2.161 2.161 unch        
Oct22 220810 2.161 2.161 2.161 2.161 unch        
Nov22 220810 2.161 2.161 2.161 2.161 unch        
Dec22 220810 2.161 2.161 2.161 2.161 unch        
Jan23 220810 2.161 2.161 2.161 2.161 unch        
Feb23 220810 2.161 2.161 2.161 2.161 unch        
Mar23 220810 2.161 2.161 2.161 2.161 unch        
Apr23 220810 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Sep22 220810 90.52 92.43 87.71 91.93 +1.43 17,250 55,215 -1,095 Hover/Click
Oct22 220810 89.71 91.61 87.07 91.20 +1.53 30,271 53,441 -768 Hover/Click
Nov22 220810 88.59 90.85 86.46 90.47 +1.57 32,952 29,549 +2,401 Hover/Click
Dec22 220810 87.75 90.02 85.87 89.68 +1.60 24,453 116,434 -778 Hover/Click
Jan23 220810 86.52 88.98 85.36 88.90 +1.62 8,592 13,652 +1,657 Hover/Click
Feb23 220810 86.25 88.11 86.25 88.11 +1.63 2,719 6,064 +168 Hover/Click
Mar23 220810 85.99 87.44 85.99 87.36 +1.63 2,824 13,195 -75 Hover/Click
Apr23 220810 86.71 86.72 86.66 86.66 +1.63 892 6,139 +134 Hover/Click
May23 220810 85.98 86.07 85.98 85.99 +1.61 819 4,388 -17 Hover/Click
Jun23 220810 83.67 85.42 83.67 85.34 +1.58 3,951 37,044 -205 Hover/Click
Jul23 220810 84.73 84.73 84.73 84.73 +1.55 199 3,812 +1 Hover/Click
Aug23 220810 84.16 84.16 84.16 84.16 +1.54 143 2,961 +14 Hover/Click
Sep23 220810 83.63 83.63 83.63 83.63 +1.54 138 6,444 -3 Hover/Click
Oct23 220810 83.12 83.12 83.12 83.12 +1.52 42 2,488 +0 Hover/Click
Nov23 220810 82.64 82.64 82.64 82.64 +1.51 9 5,319 +0 Hover/Click
Dec23 220810 80.07 82.17 80.07 82.17 +1.50 2,952 44,939 -86 Hover/Click
Total Volume and Open Interest 130,333 447,067 +1,785  
US Dollar Index(ICE) Weekly Monthly
Sep22 220810 106.220 106.290 104.515 105.080 -1.173 31,696 58,930 +4,739 Hover/Click
Dec22 220810 105.765 105.825 104.150 104.730 -1.172 234 861 +19 Hover/Click
Mar23 220810 104.340 104.340 104.000 104.320 -1.137 0 20 +0 Hover/Click
Total Volume and Open Interest 31,930 59,811 +4,757  
Australian Dollar(CME) Weekly Monthly
Sep22 220810 69.68 71.13 69.51 70.89 +1.30 79,975 156,446 -3,653 Hover/Click
Dec22 220810 69.69 71.21 69.62 70.98 +1.29 644 1,605 +446 Hover/Click
Mar23 220810 71.03 71.19 69.70 71.03 +1.28 0 31 +0 Hover/Click
Total Volume and Open Interest 80,762 158,283 -3,234  
British Pound(CME) Weekly Monthly
Sep22 220810 120.84 122.86 120.74 122.35 +1.57 80,638 218,534 -1,812 Hover/Click
Dec22 220810 121.11 123.12 121.04 122.62 +1.55 1,955 5,291 +332 Hover/Click
Mar23 220810 122.92 123.39 122.92 122.92 +1.54 5 425 +4 Hover/Click
Total Volume and Open Interest 82,630 225,370 -1,475  
Canadian Dollar(CME) Weekly Monthly
Sep22 220810 77.60 78.41 77.53 78.22 +0.67 71,869 134,436 +1,916 Hover/Click
Dec22 220810 77.56 78.40 77.53 78.22 +0.67 191 10,067 -61 Hover/Click
Mar23 220810 78.00 78.42 78.00 78.27 +0.68 3 850 +0 Hover/Click
Jun23 220810 78.31 78.40 78.31 78.31 +0.69 62 166 +62 Hover/Click
Total Volume and Open Interest 72,132 145,784 +1,912  
Japanese Yen(CME) Weekly Monthly
Sep22 220810 74.23 75.95 74.11 75.46 +1.27 147,485 221,834 +3,619 Hover/Click
Dec22 220810 74.84 76.61 74.79 76.14 +1.27 572 2,259 +277 Hover/Click
Mar23 220810 75.70 77.36 75.63 76.94 +1.27 7 1,026 +2 Hover/Click
Total Volume and Open Interest 148,465 226,433 +3,926  
Swiss Franc(CME) Weekly Monthly
Sep22 220810 105.16 106.78 105.08 106.45 +1.30 24,318 42,499 -662 Hover/Click
Dec22 220810 106.10 107.63 105.98 107.32 +1.30 405 463 +143 Hover/Click
Mar23 220810 107.30 108.40 107.30 108.18 +1.29 0 144 +0 Hover/Click
Total Volume and Open Interest 24,723 43,106 -519  
EuroFX(CME) Weekly Monthly
Sep22 220810 102.39 103.97 102.29 103.32 +0.99 138,228 672,668 +4,042 Hover/Click
Dec22 220810 103.04 104.67 103.02 104.03 +0.98 1,732 10,687 +363 Hover/Click
Mar23 220810 103.90 105.36 103.79 104.77 +0.96 57 1,071 -15 Hover/Click
Total Volume and Open Interest 140,792 692,287 +4,527  
Mexican Peso(CME) Weekly Monthly
Sep22 220810 490.25 498.38 488.75 495.38 +5.75 27,767 188,128 +1,376 Hover/Click
Dec22 220810 486.88 488.88 486.88 486.88 +5.63 0 509 +0 Hover/Click
Total Volume and Open Interest 27,768 188,645 +1,376  
Brazilian Real(CME) Weekly Monthly
Sep22 220810 193.45 197.45 193.20 195.40 +2.30 6,477 21,323 +935 Hover/Click
Oct22 220810 192.00 195.85 191.80 193.90 +2.25 30 884 +1  
Nov22 220810 192.55 193.40 192.55 192.55 +2.15 0 100 +0  
Dec22 220810 191.20 191.20 191.20 191.20 +2.10       Hover/Click
Total Volume and Open Interest 6,507 22,307 +936  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220810 142~180 144~020 141~230 141~300 -0~140 191,710 1,160,968 -1,711 Hover/Click
Dec22 220810 142~010 143~150 141~070 141~130 -0~150 475 2,941 +75 Hover/Click
Mar23 220810 141~130 141~130 141~130 141~130 -0~150 0 1 +0 Hover/Click
Total Volume and Open Interest 192,185 1,163,910 -1,636  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220810 119~180 120~220 119~110 119~240 +0~085 973,724 3,499,569 -1,554 Hover/Click
Dec22 220810 119~220 120~250 119~150 119~275 +0~085 16,610 39,975 +7,198 Hover/Click
Mar23 220810 119~275 119~275 119~275 119~275 +0~085 0 10 +0 Hover/Click
Total Volume and Open Interest 990,334 3,539,554 +5,644  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220810 112~094 113~050 112~044 112~176 +0~104 614,018 3,873,940 -3,623 Hover/Click
Dec22 220810 112~126 113~080 112~082 112~204 +0~100 1,081 22,402 +653 Hover/Click
Mar23 220810 112~204 112~204 112~204 112~204 +0~100 0 1 +0 Hover/Click
Total Volume and Open Interest 615,099 3,896,343 -2,970  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220810 104~181 104~305 104~167 104~222 +0~046 375,562 2,065,287 -6,298 Hover/Click
Dec22 220810 104~174 104~294 104~155 104~215 +0~050 10,291 15,576 +10,112 Hover/Click
Mar23 220810 104~215 104~215 104~215 104~215 +0~050 0 1 +0 Hover/Click
Total Volume and Open Interest 385,853 2,080,864 +3,814  
Eurodollars(CME) Weekly Monthly
Sep22 220810 96.560 96.760 96.550 96.635 +0.080 54,025 1,040,293 +6,634  
Dec22 220810 96.035 96.265 96.000 96.105 +0.085 93,057 1,653,371 +10,905  
Mar23 220810 96.080 96.330 96.035 96.140 +0.075 86,225 1,061,820 -9,254  
Jun23 220810 96.230 96.465 96.185 96.270 +0.055 78,350 838,744 +15,964  
Sep23 220810 96.470 96.680 96.430 96.505 +0.045 55,994 801,997 -3,198  
Dec23 220810 96.670 96.865 96.635 96.705 +0.050 65,226 970,307 -1,034  
Mar24 220810 96.845 97.035 96.810 96.890 +0.060 50,430 454,114 -8,965  
Jun24 220810 97.000 97.180 96.965 97.050 +0.070 27,151 428,028 +2,287  
Sep24 220810 97.115 97.285 97.075 97.160 +0.070 30,786 424,114 +334  
Dec24 220810 97.195 97.365 97.160 97.240 +0.065 30,445 663,274 -1,465  
Mar25 220810 97.275 97.450 97.245 97.325 +0.065 19,707 246,421 -516  
Jun25 220810 97.330 97.510 97.300 97.380 +0.065 16,371 146,138 +280  
Sep25 220810 97.365 97.540 97.335 97.410 +0.060 17,808 124,168 +1,929  
Dec25 220810 97.390 97.565 97.360 97.430 +0.055 17,621 145,037 +825  
Mar26 220810 97.405 97.570 97.370 97.435 +0.045 11,439 61,822 +117  
Jun26 220810 97.400 97.565 97.375 97.430 +0.040 11,877 71,634 +500  
Sep26 220810 97.390 97.550 97.360 97.410 +0.030 9,726 100,167 +419  
Dec26 220810 97.360 97.510 97.330 97.370 +0.020 20,304 81,596 +7,245  
Total Volume and Open Interest 725,026 9,586,060 +24,341  
Ultra T-Bond(CBOT)
Sep22 220810 157~29 159~15 155~26 156~11 -1~09 115,838 1,324,646 +185  
Dec22 220810 157~06 159~01 155~21 156~04 -1~10 1,132 3,926 +1,086  
Mar23 220810 156~04 156~04 156~04 156~04 -1~10        
Total Volume and Open Interest 116,970 1,328,572 +1,271  
Ultra 10-Yr T-Note(CBOT)
Sep22 220810 129~225 131~015 129~110 129~215 +0~040 213,951 1,177,545 +6,263  
Dec22 220810 129~020 130~090 128~250 129~020 +0~040 0 111 +0  
Mar23 220810 129~020 129~020 129~020 129~020 +0~040        
Total Volume and Open Interest 213,951 1,177,656 +6,263  
30 Day Federal Funds(CBOT)
Aug22 220810 97.658 97.670 97.647 97.665 +0.010 29,999 380,704 +11,864  
Sep22 220810 97.445 97.490 97.430 97.475 +0.030 24,332 159,206 +4,403  
Oct22 220810 96.985 97.120 96.975 97.060 +0.075 52,368 250,292 +3,191  
Nov22 220810 96.630 96.810 96.605 96.700 +0.075 19,499 223,782 -2,311  
Dec22 220810 96.495 96.685 96.475 96.570 +0.075 9,848 76,129 -19  
Jan23 220810 96.410 96.620 96.385 96.485 +0.075 40,170 209,536 -6,466  
Total Volume and Open Interest 233,994 1,560,547 +10,435  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep22 220810 150.60 150.65 150.30 150.48 -0.11 2,440 14,670 +226 Hover/Click
Dec22 220810 150.48 150.48 150.48 150.48 -0.11       Hover/Click
Mar23 220810 148.94 148.94 148.94 148.94 -0.11       Hover/Click
Total Volume and Open Interest 2,440 14,670 +226  
Euro-Buxl(EUREX)
Sep22 220810 182.34 186.06 181.80 183.70 +1.76 36,738 218,929 -1,263  
Dec22 220810 183.28 183.28 182.14 182.14 +1.76 0 2 -1  
Mar23 220810 178.08 178.08 178.08 178.08 +1.76 0 1 +0  
Total Volume and Open Interest 36,738 218,932 -1,264  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220810 156.37 157.74 156.04 156.86 +0.68 364,170 1,262,774 -51,776 Hover/Click
Dec22 220810 153.49 154.73 153.49 154.22 +0.65 1,146 4,620 +907 Hover/Click
Mar23 220810 153.91 153.91 153.91 153.91 +0.68       Hover/Click
Total Volume and Open Interest 365,316 1,267,394 -50,869  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220810 126.96 127.58 126.83 127.30 +0.38 278,102 1,552,425 -28,403 Hover/Click
Dec22 220810 126.63 127.03 126.63 127.03 +0.49 0 128 +0 Hover/Click
Mar23 220810 124.99 124.99 124.99 124.99 +0.38       Hover/Click
Total Volume and Open Interest 278,102 1,552,553 -28,403  
Euro-Schatz(EUREX)
Sep22 220810 109.78 109.94 109.69 109.88 +0.12 248,688 2,408,196 -70,059  
Dec22 220810 109.43 109.52 109.43 109.50 +0.11 1 33 +0  
Mar23 220810 109.44 109.44 109.44 109.44 +0.12        
Total Volume and Open Interest 248,689 2,408,229 -70,059  
3-Mth Euribor(EUREX)
Sep22 220810 99.305 99.305 99.305 99.305 +0.020 0 1,186 +0  
Dec22 220810 98.785 98.785 98.785 98.785 +0.020 0 193 +0  
Mar23 220810 98.610 98.610 98.610 98.610 +0.040 0 201 +0  
Total Volume and Open Interest 0 3,216 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220810 117~04 118~03 117~00 117~20 +0~12 124,208 600,419 -2,321 Hover/Click
Dec22 220810 116~21 116~21 116~21 116~21 +0~12 0 79 +0 Hover/Click
Total Volume and Open Interest 124,208 600,498 -2,321  
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 220810 99.285 99.320 99.270 99.305 +0.020 60,944 549,529 +3,708  
Dec22 220810 98.755 98.830 98.705 98.795 +0.035 70,178 769,100 +2,838  
Mar23 220810 98.560 98.655 98.510 98.615 +0.050 49,238 633,226 +2,502  
Total Volume and Open Interest 540,204 4,724,067 +8,878  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220810 97.31 97.31 97.28 97.30 -0.01 25,280 196,199 +839  
Dec22 220810 96.46 96.47 96.38 96.43 -0.02 21,828 211,760 -3,917  
Mar23 220810 96.33 96.34 96.23 96.26 -0.06 12,303 123,568 +98  
Jun23 220810 96.36 96.36 96.24 96.26 -0.08 12,381 102,609 -290  
Sep23 220810 96.46 96.46 96.32 96.34 -0.09 4,900 117,220 -638  
Dec23 220810 96.58 96.58 96.43 96.44 -0.11 4,637 76,355 +119  
Mar24 220810 96.64 96.64 96.51 96.53 -0.10 2,617 62,481 +93  
Jun24 220810 96.68 96.68 96.55 96.56 -0.11 2,854 53,491 +610  
Sep24 220810 96.61 96.61 96.58 96.58 -0.11 3 524 +3  
Dec24 220810 96.58 96.58 96.58 96.58 -0.11 0 128 +0  
Total Volume and Open Interest 86,803 944,587 -3,083  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220810 96.81 96.82 96.73 96.74 -0.06 107,451 993,931 -2,706  
Dec22 220810 96.74 96.74 96.74 96.74 -0.06        
Total Volume and Open Interest 107,451 993,931 -2,706  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220810 96.99 97.00 96.91 96.92 -0.05 118,098 854,791 +4,151  
Dec22 220810 96.92 96.92 96.92 96.92 -0.05        
Total Volume and Open Interest 118,098 854,791 +4,151  
Gold(CMX) Weekly Monthly
Aug22 220810 1804.4 1804.9 1787.8 1795.6 +1.6 127 3,613 -171 Hover/Click
Oct22 220810 1799.8 1814.4 1793.0 1803.3 +1.8 4,366 40,454 +152 Hover/Click
Dec22 220810 1811.5 1824.6 1803.3 1813.7 +1.4 103,683 380,445 +804 Hover/Click
Feb23 220810 1824.7 1836.7 1816.8 1826.7 +1.2 2,194 15,364 +475 Hover/Click
Apr23 220810 1835.0 1848.4 1830.8 1838.9 +1.0 461 7,120 +101 Hover/Click
Jun23 220810 1845.8 1860.6 1844.4 1849.9 +0.4 340 3,567 +215 Hover/Click
Aug23 220810 1866.8 1866.8 1860.3 1861.2 +0.2 4 957 -2 Hover/Click
Oct23 220810 1872.3 1872.3 1872.3 1872.3 +0.2 0 51 +0 Hover/Click
Dec23 220810 1882.7 1882.7 1880.0 1882.7 +0.2 0 1,039 +0 Hover/Click
Feb24 220810 1892.9 1892.9 1892.9 1892.9 +0.2       Hover/Click
Apr24 220810 1901.9 1901.9 1901.9 1901.9 +0.2       Hover/Click
Jun24 220810 1910.8 1910.8 1910.8 1910.8 +0.2 0 4 +0 Hover/Click
Total Volume and Open Interest 112,862 455,315 +1,234  
Silver(CMX) Weekly Monthly
Sep22 220810 2050.0 2083.0 2031.5 2074.2 +26.0 68,066 85,539 -4,218 Hover/Click
Dec22 220810 2064.0 2097.0 2047.5 2088.9 +25.8 12,447 48,443 +5,282 Hover/Click
Mar23 220810 2081.0 2112.0 2070.5 2105.2 +23.8 787 5,207 +214 Hover/Click
May23 220810 2092.5 2125.5 2090.0 2118.4 +21.7 247 691 +154 Hover/Click
Jul23 220810 2141.5 2141.5 2121.0 2133.4 +21.7 2 151 +1 Hover/Click
Sep23 220810 2148.5 2148.5 2148.5 2148.5 +21.7 0 35 +0 Hover/Click
Dec23 220810 2168.5 2168.5 2168.5 2168.5 +21.7 0 190 +0 Hover/Click
Total Volume and Open Interest 81,889 141,289 +1,624  
Platinum(NYMEX) Weekly Monthly
Oct22 220810 934.0 949.5 924.9 946.1 +13.1 14,198 59,690 -1,592 Hover/Click
Jan23 220810 934.3 950.5 926.6 947.6 +13.4 244 4,135 +73 Hover/Click
Apr23 220810 945.0 950.4 945.0 950.4 +12.9 13 212 +0 Hover/Click
Jul23 220810 957.4 957.4 957.4 957.4 +12.9 0 37 +0 Hover/Click
Total Volume and Open Interest 14,456 64,080 -1,520  
Palladium(NYMEX) Weekly Monthly
Sep22 220810 2212.00 2265.00 2187.00 2245.90 +27.10 2,273 4,703 +42 Hover/Click
Dec22 220810 2232.50 2273.00 2205.00 2260.10 +27.40 496 2,858 +215 Hover/Click
Mar23 220810 2259.80 2259.80 2259.80 2259.80 +27.40 0 8 +0 Hover/Click
Total Volume and Open Interest 2,769 7,570 +257  
Copper(CMX) Weekly Monthly
Sep22 220810 358.55 365.75 354.95 364.95 +6.40 65,931 97,219 -3,815 Hover/Click
Dec22 220810 359.90 366.85 356.35 366.05 +6.20 24,316 56,976 +3,045 Hover/Click
Mar23 220810 360.95 367.35 357.30 366.65 +6.00 4,914 19,342 +715 Hover/Click
May23 220810 361.05 366.95 358.20 366.60 +5.80 674 3,818 +222 Hover/Click
Jul23 220810 361.30 366.70 361.30 366.70 +5.70 137 382 +13 Hover/Click
Total Volume and Open Interest 96,461 186,376 +199  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220810 32768 33331 32678 33260 +523 181,497 74,002 -232 Hover/Click
Dec22 220810 32822 33420 32780 33354 +522 126 511 +26 Hover/Click
Mar23 220810 33506 33506 33506 33506 +535 0 1 +0 Hover/Click
Jun23 220810 33590 33590 33590 33590 +535       Hover/Click
Total Volume and Open Interest 181,623 74,514 -206  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220810 4128.75 4213.50 4113.75 4210.00 +85.50 1,536,449 2,273,075 -19,252 Hover/Click
Dec22 220810 4146.75 4231.00 4132.00 4227.75 +85.25 3,516 36,732 +2,080 Hover/Click
Mar23 220810 4169.00 4257.75 4161.00 4255.25 +85.25 186 3,616 -16 Hover/Click
Jun23 220810 4281.75 4281.75 4281.75 4281.75 +85.00 0 1,283 +0 Hover/Click
Total Volume and Open Interest 1,540,151 2,316,971 -17,188  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220810 13050.00 13408.00 12982.00 13392.00 +360.50 597,182 254,082 -976 Hover/Click
Dec22 220810 13132.25 13485.00 13065.25 13472.50 +361.00 416 3,920 -9 Hover/Click
Mar23 220810 13310.00 13587.00 13188.25 13587.00 +360.00 3 54 +1 Hover/Click
Total Volume and Open Interest 597,601 258,057 -984  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220810 2500.40 2565.30 2494.20 2561.20 +61.30 10,193 51,089 +15 Hover/Click
Dec22 220810 2567.00 2570.70 2567.00 2567.00 +61.30 0 1 +0 Hover/Click
Mar23 220810 2571.80 2571.80 2571.80 2571.80 +62.70       Hover/Click
Total Volume and Open Interest 10,193 51,090 +15  
Volatility Index(CBOE)
Aug22 220810 22.90 23.10 21.20 21.35 -1.64 64,163 90,710 -9,506  
Sep22 220810 24.91 25.15 23.50 23.60 -1.43 60,373 138,046 +11,938  
Oct22 220810 26.41 26.57 25.30 25.35 -1.12 14,133 30,653 -43  
Nov22 220810 27.13 27.28 26.20 26.29 -0.89 6,181 25,669 +580  
Total Volume and Open Interest 152,606 339,314 +3,051  
S & P 600(CME)
Sep22 220810 1258.00 1258.00 1258.00 1258.00 +27.80        
Dec22 220810 1261.10 1261.10 1261.10 1261.10 +27.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220810 1915.00 1972.50 1908.60 1969.50 +54.90 161,409 539,961 -7,322 Hover/Click
Dec22 220810 1924.10 1978.20 1915.70 1976.00 +54.80 87 4,205 +51 Hover/Click
Mar23 220810 1945.00 1988.10 1945.00 1988.10 +57.50 0 3 +0 Hover/Click
Total Volume and Open Interest 161,496 544,169 -7,271  
Nikkei 225(CME)
Sep22 220810 27855 28140 27730 28135 +295 3,762 14,291 -1  
Dec22 220810 27645 27980 27585 27975 +300 4 69 +2  
Total Volume and Open Interest 3,766 14,360 +1  
Nikkei 225(SGX) Weekly Monthly
Sep22 220810 27970 28000 27710 27805 -170 45,997 131,947 -433  
Dec22 220810 27530 27575 27530 27575 -170 0 13,191 +0  
Mar23 220810 27515 27515 27515 27515 -170 0 346 +0  
Total Volume and Open Interest 46,455 162,567 -33  
Nikkei 225 Mini(JPX)
Sep22 220810 27815 27910 27710 27790 -170 392,264 439,562 +7,927  
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 220810 27820 27910 27710 27790 -170 30,610 222,303 +543  
Dec22 220810 27590 27670 27480 27560 -170 346 36,444 +12  
Mar23 220810 27520 27520 27480 27480 -170 10 6,564 +2  
Total Volume and Open Interest 30,978 315,203 +467  
Nikkei 225(CME) Yen
Sep22 220810 27840 28125 27710 28120 +300 26,030 60,448 -1,868  
Dec22 220810 27875 27890 27520 27890 +300 0 80 -1  
Mar23 220810 27825 27825 27825 27825 +305        
Total Volume and Open Interest 26,030 60,528 -1,869  
Nikkei 225(CME) e-Mini Yen
Sep22 220810 28120 28120 28120 28120 +300        
Dec22 220810 27890 27890 27890 27890 +300        
Mar23 220810 27830 27830 27830 27830 +310        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug22 220810 6474.5 6548.0 6451.5 6523.0 +33.5 43,513 240,402 -772  
Sep22 220810 6469.0 6544.0 6469.0 6521.5 +33.5 713 14,017 +189  
Oct22 220810 6517.5 6517.5 6511.0 6516.0 +33.5 1 6 +0  
Dec22 220810 6510.5 6510.5 6510.5 6510.5 +33.5 0 14,528 +0  
Mar23 220810 6515.5 6515.5 6515.5 6515.5 +33.5        
Jun23 220810 6399.0 6399.0 6399.0 6399.0 +33.5        
Total Volume and Open Interest 44,227 268,956 -583  
Hang Seng Index(HKFE) Weekly Monthly
Aug22 220810 20005 20033 19427 19566 -434 96,960 108,417 +1,174  
Sep22 220810 19972 19976 19375 19505 -446 917 14,028 +87  
Oct22 220810 19999 19999 19553 19553 -441 0 2 +0  
Total Volume and Open Interest 98,158 134,870 +1,340  
DAX(EUREX) Weekly Monthly
Sep22 220810 13521.0 13722.0 13447.0 13708.0 +164.0 45,334 93,588 +189  
Dec22 220810 13508.0 13722.0 13508.0 13722.0 +165.0 19 110 -1  
Mar23 220810 13760.0 13760.0 13760.0 13760.0 +165.0 0 3 +0  
Total Volume and Open Interest 45,353 93,708 +188  
Mini-DAX(EUREX)
Sep22 220810 13506.0 13722.0 13447.0 13708.0 +164.0 31,664 15,139 +630  
Dec22 220810 13470.0 13723.0 13470.0 13722.0 +165.0 21 142 +8  
Mar23 220810 13760.0 13760.0 13760.0 13760.0 +165.0 0 1 +0  
Total Volume and Open Interest 31,685 15,282 +638  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220810 3711 3757 3691 3752 +36 562,747 4,380,697 -41,231  
Dec22 220810 3685 3746 3685 3743 +36 30 245,621 -9  
Mar23 220810 3739 3739 3739 3739 +36 0 6,052 +0  
Total Volume and Open Interest 562,777 4,642,809 -41,240  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220810 11099 11165 11058 11140 -3 22,394 162,845 -7,020  
Dec22 220810 11067 11134 11067 11134 -4 2 407 +0  
Mar23 220810 11043 11043 11043 11043 -3        
Total Volume and Open Interest 22,396 163,252 -7,020  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220810 7448.50 7487.00 7421.00 7476.00 +26.50 75,977 641,892 +6,968  
Dec22 220810 7480.00 7490.00 7469.00 7483.50 +27.50 8 2,411 +0  
Mar23 220810 7477.50 7477.50 7477.50 7477.50 +27.50        
Total Volume and Open Interest 75,985 644,303 +6,968  
SPI 200(SFE) Weekly Monthly
Sep22 220810 6936.0 6937.0 6877.0 6880.0 -51.0 35,166 226,988 -614  
Dec22 220810 6928.0 6928.0 6894.0 6894.0 -49.0 0 593 +0  
Mar23 220810 6827.0 6827.0 6827.0 6827.0 -49.0        
Total Volume and Open Interest 35,171 227,645 -611  
FTSE MIB(ISE)
Sep22 220810 22420.00 22735.00 22345.00 22707.00 +218.00 12,289 86,145 +83  
Dec22 220810 22315.00 22570.00 22285.00 22557.00 +218.00 21 933 +16  
Mar23 220810 22405.00 22405.00 22405.00 22405.00 +218.00        
Total Volume and Open Interest 12,310 87,078 +99  
KOSPI 200(KFE)
Sep22 220810 326.15 326.95 324.05 324.50 -3.70 174,526 313,113 +4,391  
Dec22 220810 327.50 328.00 325.20 325.60 -3.80 744 20,443 +228  
Mar23 220810 323.40 323.40 323.40 323.40 -3.60 0 4,803 -2  
Total Volume and Open Interest 175,270 360,361 +4,617  
GSCI(CME) Weekly Monthly
Aug22 220810 668.75 671.00 652.75 668.75 +9.70 301 1,148 -210  
Sep22 220810 647.30 663.65 646.80 662.15 +8.90 305 626 +293  
Oct22 220810 664.65 664.65 664.65 664.65 +13.90        
Total Volume and Open Interest 606 1,774 +83  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy