Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri August 12, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug22 220812 1682.50 1696.00 1669.25 1669.25 -40.25 239 98 -133 Hover/Click
Sep22 220812 1518.50 1537.50 1483.00 1535.00 +14.75 24,068 30,325 -273 Hover/Click
Nov22 220812 1448.00 1464.75 1415.25 1454.25 +5.75 100,443 314,829 -524 Hover/Click
Jan23 220812 1454.50 1470.75 1422.00 1460.25 +5.25 24,015 75,322 +1,151 Hover/Click
Mar23 220812 1455.00 1469.00 1422.50 1459.00 +4.25 13,824 62,394 +1,115 Hover/Click
May23 220812 1451.50 1468.75 1422.25 1458.00 +3.25 7,317 41,814 +851 Hover/Click
Jul23 220812 1450.00 1465.75 1420.00 1455.00 +2.50 4,992 40,304 +472 Hover/Click
Aug23 220812 1423.50 1441.25 1399.00 1429.25 +1.25 357 824 +9 Hover/Click
Sep23 220812 1364.00 1393.75 1360.25 1382.25 +2.00 167 1,199 +26 Hover/Click
Nov23 220812 1360.00 1378.50 1339.50 1365.50 +2.50 3,084 16,459 +618 Hover/Click
Jan24 220812 1361.50 1379.75 1347.50 1368.25 +2.25 19 819 -4 Hover/Click
Mar24 220812 1359.75 1370.00 1339.75 1359.75 +2.50 9 216 +0 Hover/Click
May24 220812 1362.00 1363.75 1335.50 1355.00 +2.75 8 945 +0 Hover/Click
Jul24 220812 1352.50 1359.25 1340.75 1352.50 +2.50 0 118 +0 Hover/Click
Total Volume and Open Interest 178,546 586,515 +3,307  
Soybean Meal(CBOT) Weekly Monthly
Aug22 220812 520.20 520.20 520.20 520.20 unch 163 176 -103 Hover/Click
Sep22 220812 458.60 468.10 455.60 464.70 +8.20 26,162 59,701 -1,756 Hover/Click
Oct22 220812 418.20 427.40 413.20 423.30 +6.40 17,807 49,178 +1,806 Hover/Click
Dec22 220812 412.80 421.80 407.60 417.90 +5.50 48,822 185,480 -176 Hover/Click
Jan23 220812 408.20 416.80 403.20 412.90 +4.70 10,448 41,454 +1,012 Hover/Click
Mar23 220812 400.10 408.00 394.70 403.10 +2.50 6,632 32,697 +282 Hover/Click
May23 220812 396.00 403.30 390.40 398.00 +1.20 3,805 17,598 +313 Hover/Click
Jul23 220812 395.00 401.40 389.10 396.10 +0.70 2,152 11,774 -172 Hover/Click
Aug23 220812 390.00 395.70 385.20 390.90 +0.50 380 2,004 +9 Hover/Click
Sep23 220812 383.80 389.60 378.70 384.30 +0.20 180 1,843 +14 Hover/Click
Total Volume and Open Interest 116,863 406,988 +1,282  
Soybean Oil(CBOT) Weekly Monthly
Aug22 220812 71.97 71.97 71.97 71.97 unch 33 7 -27 Hover/Click
Sep22 220812 69.30 69.80 68.10 69.53 +0.23 26,892 59,111 -1,987 Hover/Click
Oct22 220812 67.92 68.48 66.71 68.30 +0.32 19,658 44,152 -80 Hover/Click
Dec22 220812 67.54 68.16 66.30 67.97 +0.35 56,885 140,066 +507 Hover/Click
Jan23 220812 67.10 67.73 65.90 67.56 +0.37 10,918 41,825 +35 Hover/Click
Mar23 220812 66.39 67.06 65.24 66.91 +0.34 7,489 35,328 +240 Hover/Click
May23 220812 65.50 66.36 64.55 66.23 +0.29 6,285 30,767 +425 Hover/Click
Jul23 220812 64.54 65.50 63.81 65.40 +0.22 4,057 30,785 +610 Hover/Click
Aug23 220812 64.50 64.56 62.94 64.46 +0.18 222 1,672 -49 Hover/Click
Sep23 220812 63.38 63.70 62.20 63.63 +0.14 89 1,571 +24 Hover/Click
Total Volume and Open Interest 132,868 398,102 -186  
Canola(WCE) Weekly Monthly
Nov22 220812 862.5 879.5 845.0 863.0 -3.9 11,757 74,588 -2,441 Hover/Click
Jan23 220812 868.4 886.7 853.5 871.0 -4.0 7,167 33,781 -1,126 Hover/Click
Mar23 220812 875.5 891.2 859.5 876.5 -4.4 1,943 14,347 +423 Hover/Click
May23 220812 883.6 888.8 864.0 878.6 -4.6 1,081 8,898 +378 Hover/Click
Jul23 220812 883.7 887.8 866.0 879.8 -4.5 438 6,066 +264 Hover/Click
Total Volume and Open Interest 22,704 143,023 -2,343  
Corn(CBOT) Weekly Monthly
Sep22 220812 629.25 640.50 616.00 639.75 +10.50 134,330 209,946 -22,563 Hover/Click
Dec22 220812 627.75 642.75 616.25 642.25 +14.50 182,513 669,371 +13,038 Hover/Click
Mar23 220812 635.75 649.25 623.50 649.00 +14.50 36,129 150,884 +60 Hover/Click
May23 220812 637.75 651.50 626.75 651.50 +14.00 18,579 79,248 +2,005 Hover/Click
Jul23 220812 636.25 649.00 625.75 649.00 +12.75 16,730 100,946 +1,028 Hover/Click
Sep23 220812 603.00 611.25 595.00 611.00 +8.25 3,287 30,415 +1,113 Hover/Click
Dec23 220812 592.00 599.50 587.00 599.50 +6.25 6,365 64,237 +1,835 Hover/Click
Mar24 220812 600.00 606.75 595.00 606.75 +6.00 80 3,447 +7 Hover/Click
May24 220812 606.50 610.25 598.75 610.25 +6.00 19 974 +0 Hover/Click
Jul24 220812 605.00 609.00 598.50 609.00 +6.25 11 717 +3 Hover/Click
Total Volume and Open Interest 398,165 1,314,461 -3,452  
Wheat(CBOT) Weekly Monthly
Sep22 220812 811.25 811.25 782.25 806.00 -4.75 68,225 91,187 -9,250 Hover/Click
Dec22 220812 825.00 825.00 798.00 822.50 -3.75 58,781 130,516 +6,365 Hover/Click
Mar23 220812 838.50 839.50 813.00 835.50 -5.75 11,773 41,679 +1,786 Hover/Click
May23 220812 848.00 848.75 824.00 844.50 -6.25 5,648 9,590 +307 Hover/Click
Jul23 220812 847.00 847.00 824.75 842.75 -6.25 3,837 30,619 +76 Hover/Click
Sep23 220812 845.00 849.00 829.00 845.50 -5.75 697 4,290 +48 Hover/Click
Total Volume and Open Interest 149,756 320,184 -583  
Wheat(KCBT) Weekly Monthly
Sep22 220812 882.50 893.75 859.75 889.25 unch 28,115 43,181 -5,603 Hover/Click
Dec22 220812 889.00 896.50 864.00 892.50 +0.50 27,623 69,991 +4,782 Hover/Click
Mar23 220812 888.50 900.50 869.00 896.00 -1.25 7,333 29,980 +808 Hover/Click
May23 220812 893.00 902.25 872.25 897.75 -2.00 2,351 8,970 +413 Hover/Click
Jul23 220812 885.00 895.75 865.25 890.00 -0.25 620 7,842 +14 Hover/Click
Sep23 220812 875.00 886.75 867.50 886.75 -0.50 66 1,967 -9 Hover/Click
Dec23 220812 873.75 890.75 865.75 887.25 -0.25 15 850 +1 Hover/Click
Total Volume and Open Interest 66,123 163,049 +406  
Wheat(MGE) Weekly Monthly
Sep22 220812 919.00 922.25 895.25 919.50 -2.25 3,136 18,013 -250 Hover/Click
Dec22 220812 933.00 935.00 907.50 932.00 -3.00 2,820 27,165 +354 Hover/Click
Mar23 220812 940.50 945.25 919.75 943.50 -4.00 408 8,405 +19 Hover/Click
May23 220812 946.75 953.25 931.25 951.00 -4.25 180 2,509 +28 Hover/Click
Jul23 220812 933.50 955.50 933.50 953.25 -5.00 159 827 -1 Hover/Click
Sep23 220812 930.00 935.00 909.75 932.00 -5.75 140 1,102 -37 Hover/Click
Total Volume and Open Interest 6,855 58,280 +113  
Oats(CBOT) Weekly Monthly
Sep22 220812 450.00 474.50 450.00 458.25 +3.50 36 316 -14 Hover/Click
Dec22 220812 421.25 435.25 420.75 427.50 +3.50 121 2,007 +14 Hover/Click
Mar23 220812 425.75 430.00 425.75 427.75 +2.00 7 299 +0 Hover/Click
May23 220812 428.00 428.00 428.00 428.00 +2.75 0 24 +0 Hover/Click
Total Volume and Open Interest 164 2,681 +0  
Rough Rice(CBOT) Weekly Monthly
Sep22 220812 17.06 17.19 16.96 17.16 +0.08 354 7,473 -113 Hover/Click
Nov22 220812 17.30 17.46 17.28 17.44 +0.07 98 1,307 +83 Hover/Click
Jan23 220812 17.50 17.62 17.50 17.60 +0.05 0 57 +0 Hover/Click
Mar23 220812 17.66 17.66 17.66 17.66 +0.05 0 26 +0 Hover/Click
Total Volume and Open Interest 452 8,863 -30  
Live Cattle(CME) Weekly Monthly
Aug22 220812 140.500 140.785 140.100 140.235 -0.365 3,170 10,399 -1,022 Hover/Click
Oct22 220812 145.035 145.300 144.350 144.500 -0.600 22,388 113,516 +427 Hover/Click
Dec22 220812 151.000 151.285 150.535 150.630 -0.450 10,621 59,668 +1,005 Hover/Click
Feb23 220812 155.380 155.700 155.130 155.200 -0.335 7,685 38,261 -99 Hover/Click
Apr23 220812 158.080 158.435 158.050 158.185 -0.115 4,849 25,108 +789 Hover/Click
Jun23 220812 153.100 153.350 153.050 153.185 unch 1,854 8,250 +561 Hover/Click
Total Volume and Open Interest 51,297 258,886 +1,958  
Feeder Cattle(CME) Weekly Monthly
Aug22 220812 180.285 181.235 179.130 179.630 -0.320 1,542 4,489 -145 Hover/Click
Sep22 220812 184.535 185.750 183.130 183.380 -1.220 5,800 12,413 -1,064 Hover/Click
Oct22 220812 186.900 188.035 185.650 186.000 -0.850 4,810 11,661 +562 Hover/Click
Nov22 220812 188.285 189.380 187.250 187.580 -0.800 2,272 7,179 +337 Hover/Click
Jan23 220812 188.800 189.785 187.700 188.080 -0.955 891 5,173 +348 Hover/Click
Mar23 220812 190.000 190.900 189.000 189.130 -1.170 280 1,109 -9 Hover/Click
Apr23 220812 193.150 193.400 191.330 191.450 -1.450 108 674 +15 Hover/Click
Total Volume and Open Interest 15,749 43,426 +65  
Lean Hogs(CME) Weekly Monthly
Aug22 220812 122.200 122.350 121.680 121.730 -0.670 3,154 11,894 -784 Hover/Click
Oct22 220812 100.880 100.880 99.580 100.030 -1.050 16,149 98,299 +1,783 Hover/Click
Dec22 220812 90.550 90.750 89.980 90.380 -0.250 11,931 66,528 +2,865 Hover/Click
Feb23 220812 92.600 92.900 92.400 92.750 +0.020 5,091 30,792 +50 Hover/Click
Apr23 220812 95.000 95.350 94.880 95.180 -0.050 1,380 18,782 +180 Hover/Click
May23 220812 98.480 98.800 98.480 98.650 -0.050 0 495 +0  
Jun23 220812 103.000 103.180 102.850 103.080 unch 425 9,261 +93 Hover/Click
Jul23 220812 102.500 102.600 102.280 102.530 +0.030 114 2,245 +30 Hover/Click
Total Volume and Open Interest 38,452 240,437 +4,258  
Class III Milk(CME) Weekly Monthly
Aug22 220812 20.12 20.16 20.10 20.15 +0.02 198 4,287 +38 Hover/Click
Sep22 220812 20.05 20.08 19.59 19.80 -0.30 463 5,949 -46 Hover/Click
Oct22 220812 20.63 20.63 20.19 20.36 -0.45 213 4,503 +47 Hover/Click
Nov22 220812 21.12 21.12 20.78 20.87 -0.48 86 3,805 +2 Hover/Click
Dec22 220812 20.91 20.96 20.56 20.62 -0.38 83 3,197 -9 Hover/Click
Jan23 220812 20.33 20.37 20.17 20.17 -0.15 22 1,799 +10 Hover/Click
Feb23 220812 20.07 20.07 19.85 19.90 -0.11 7 1,346 +5 Hover/Click
Mar23 220812 19.90 19.90 19.84 19.90 -0.03 13 1,224 +5 Hover/Click
Apr23 220812 19.75 19.75 19.75 19.75 unch 12 898 +7 Hover/Click
May23 220812 19.50 19.52 19.50 19.50 -0.06 11 879 +6 Hover/Click
Jun23 220812 19.55 19.55 19.55 19.55 -0.15 23 718 +18 Hover/Click
Jul23 220812 19.51 19.54 19.51 19.51 unch 5 451 +0 Hover/Click
Aug23 220812 19.40 19.51 19.40 19.40 -0.06 5 401 +0 Hover/Click
Total Volume and Open Interest 1,156 30,177 +88  
Cocoa(ICE) Weekly Monthly
Sep22 220812 2392 2392 2341 2352 -57 35,019 39,515 -10,020 Hover/Click
Dec22 220812 2432 2435 2385 2394 -57 51,267 141,132 +5,937 Hover/Click
Mar23 220812 2445 2445 2398 2407 -51 15,162 62,017 -106 Hover/Click
May23 220812 2440 2440 2400 2408 -49 5,642 31,294 +965 Hover/Click
Jul23 220812 2435 2443 2407 2415 -49 937 8,660 +34 Hover/Click
Sep23 220812 2448 2450 2414 2421 -52 1,064 8,853 -9 Hover/Click
Dec23 220812 2443 2443 2410 2412 -58 1,104 13,515 +723 Hover/Click
Total Volume and Open Interest 110,506 307,777 -2,289  
Coffee "C"(ICE) Weekly Monthly
Sep22 220812 223.85 227.70 221.25 226.60 +2.65 21,800 50,058 -4,066 Hover/Click
Dec22 220812 219.20 223.40 217.15 222.40 +2.85 20,207 84,041 +1,862 Hover/Click
Mar23 220812 214.55 218.45 212.85 217.55 +2.40 11,250 40,856 -703 Hover/Click
May23 220812 212.15 215.65 210.30 214.75 +2.25 6,306 16,548 +3,220 Hover/Click
Jul23 220812 209.60 213.30 208.45 212.65 +2.30 671 4,067 +115 Hover/Click
Sep23 220812 208.00 211.60 207.10 211.00 +2.10 641 5,711 +149 Hover/Click
Total Volume and Open Interest 61,038 210,067 +621  
Orange Juice(ICE) Weekly Monthly
Sep22 220812 182.15 182.70 180.65 181.05 -1.10 485 6,344 -172 Hover/Click
Nov22 220812 176.30 177.80 175.20 176.50 -0.25 260 3,610 +166 Hover/Click
Jan23 220812 170.70 172.20 169.80 170.05 -1.15 7 1,102 +4 Hover/Click
Mar23 220812 170.50 170.50 168.25 168.25 -2.40 0 99 +0 Hover/Click
May23 220812 166.50 166.50 166.50 166.50 -2.40 0 50 +0 Hover/Click
Jul23 220812 167.40 167.40 167.40 167.40 -2.40       Hover/Click
Total Volume and Open Interest 752 11,205 -2  
Sugar #11(ICE) Weekly Monthly
Oct22 220812 18.49 18.65 18.39 18.60 +0.11 60,742 325,419 -7,626 Hover/Click
Mar23 220812 18.50 18.63 18.41 18.59 +0.08 28,296 199,525 -1,678 Hover/Click
May23 220812 17.86 17.96 17.76 17.94 +0.08 11,213 84,722 +1,801 Hover/Click
Jul23 220812 17.40 17.48 17.29 17.44 +0.05 4,385 49,897 +1,108 Hover/Click
Oct23 220812 17.29 17.33 17.18 17.31 +0.03 1,921 44,003 -116 Hover/Click
Mar24 220812 17.43 17.45 17.32 17.42 +0.01 571 23,062 +57 Hover/Click
May24 220812 16.92 16.98 16.92 16.96 -0.01 114 7,523 +35 Hover/Click
Jul24 220812 16.63 16.69 16.63 16.68 -0.01 121 9,639 -26 Hover/Click
Total Volume and Open Interest 107,564 759,259 -6,410  
London Cocoa(LCE) Weekly Monthly
Sep22 220812 1760 1760 1740 1747 -14 4,795 43,964 -1,502 Hover/Click
Dec22 220812 1813 1813 1789 1796 -15 9,698 93,901 +380 Hover/Click
Mar23 220812 1797 1797 1777 1782 -15 4,145 60,925 +549 Hover/Click
May23 220812 1784 1784 1768 1771 -15 2,056 22,709 -333 Hover/Click
Jul23 220812 1776 1782 1767 1770 -17 253 14,518 +78 Hover/Click
Sep23 220812 1775 1784 1766 1769 -18 69 8,934 +9 Hover/Click
Dec23 220812 1774 1779 1758 1759 -20 92 10,218 -60 Hover/Click
Total Volume and Open Interest 21,108 257,195 -879  
London Sugar(LCE) Weekly Monthly
Oct22 220812 557.30 560.90 555.40 560.10 +5.00 3,358 32,651 +104 Hover/Click
Dec22 220812 529.00 533.40 528.00 533.00 +5.10 1,814 16,054 +587 Hover/Click
Mar23 220812 512.50 516.00 511.10 515.90 +4.40 718 12,004 +211 Hover/Click
May23 220812 501.80 505.20 500.20 504.90 +3.20 230 5,057 -9 Hover/Click
Aug23 220812 491.50 494.30 490.70 494.10 +2.70 137 3,595 +46 Hover/Click
Total Volume and Open Interest 6,350 74,008 +964  
Cotton(ICE) Weekly Monthly
Oct22 220812 110.40 114.44 108.80 114.44 +4.00 66 120 +8 Hover/Click
Dec22 220812 104.57 108.59 102.73 108.59 +4.00 18,984 105,941 +675 Hover/Click
Mar23 220812 101.64 105.64 99.80 105.64 +4.00 6,533 36,919 -245 Hover/Click
May23 220812 99.46 103.87 98.07 103.87 +4.00 1,952 15,992 +377 Hover/Click
Jul23 220812 97.11 101.15 94.97 101.15 +4.00 834 10,555 +58 Hover/Click
Oct23 220812 94.45 94.45 94.45 94.45 +3.90       Hover/Click
Total Volume and Open Interest 29,407 188,078 +1,086  
Lumber(CME) Weekly Monthly
Sep22 220812 602.7 611.4 583.8 588.7 -6.9 487 1,808 -87  
Nov22 220812 605.0 610.0 580.5 582.1 -10.8 148 744 +30  
Jan23 220812 616.2 616.2 616.2 616.2 -10.8 18 52 +0  
Mar23 220812 621.7 621.7 621.7 621.7 -10.8 1 39 +0  
May23 220812 627.5 627.5 627.5 627.5 -10.8 0 2 +0  
Jul23 220721 0.0 0.0 0.0 0.0 unch        
Total Volume and Open Interest 131 1,870 -16  
Crude Oil(NYM) Weekly Monthly
Sep22 220812 94.09 94.81 91.16 92.09 -2.25 383,766 174,208 -22,879 Hover/Click
Oct22 220812 93.33 94.02 90.53 91.46 -2.07 157,216 195,164 +6,386 Hover/Click
Nov22 220812 92.53 93.21 89.94 90.87 -1.82 87,646 103,261 +5,560 Hover/Click
Dec22 220812 91.65 92.34 89.25 90.16 -1.63 106,004 201,672 +1,036 Hover/Click
Jan23 220812 90.55 91.42 88.53 89.40 -1.52 35,242 76,457 +2,688 Hover/Click
Feb23 220812 89.62 90.51 87.73 88.58 -1.45 16,241 53,716 +1,152 Hover/Click
Mar23 220812 88.74 89.47 86.96 87.79 -1.39 25,623 50,106 -169 Hover/Click
Apr23 220812 88.39 88.55 86.36 87.05 -1.33 8,876 41,311 +2,973 Hover/Click
May23 220812 87.76 87.77 85.68 86.36 -1.25 10,330 34,151 -627 Hover/Click
Jun23 220812 86.75 87.26 84.89 85.69 -1.19 35,504 129,881 -3,457 Hover/Click
Jul23 220812 85.08 86.38 84.58 85.07 -1.12 2,254 28,761 -189 Hover/Click
Aug23 220812 84.92 84.92 84.03 84.47 -1.06 937 24,866 +203 Hover/Click
Sep23 220812 84.68 85.02 83.27 83.91 -1.01 4,480 30,029 -43 Hover/Click
Oct23 220812 83.30 83.38 83.08 83.38 -0.96 1,248 22,748 -135 Hover/Click
Nov23 220812 82.88 82.88 82.60 82.88 -0.91 945 19,611 +19 Hover/Click
Dec23 220812 82.90 83.53 81.59 82.40 -0.85 24,410 130,174 +862 Hover/Click
Total Volume and Open Interest 915,363 1,566,745 -3,386  
e-miNY Crude Oil(NYM)
Sep22 220812 94.050 94.825 91.175 92.100 -2.250 30,890 4,687 +1,243  
Oct22 220812 93.275 94.000 90.550 91.450 -2.075 2,380 1,400 -386  
Nov22 220812 92.500 93.150 90.200 90.875 -1.825 42 1,155 -8  
Dec22 220812 91.600 92.025 89.500 90.150 -1.650 76 467 -4  
Jan23 220812 90.400 90.400 88.650 89.400 -1.525 7 98 +5  
Feb23 220812 89.125 89.125 88.200 88.575 -1.450 9 10 +1  
Mar23 220812 87.800 87.800 87.425 87.800 -1.375 2 15 -2  
Apr23 220812 87.050 87.050 86.625 87.050 -1.325 0 3 +0  
May23 220812 86.350 86.350 86.050 86.350 -1.250 0 2 +0  
Jun23 220812 85.500 85.700 85.375 85.700 -1.175 0 13 +0  
Total Volume and Open Interest 33,407 7,913 +850  
NY Harbor ULSD(NYM) Weekly Monthly
Sep22 220812 348.91 355.00 345.21 351.78 +3.38 37,596 54,416 -3,386 Hover/Click
Oct22 220812 345.04 351.52 342.04 348.62 +3.31 26,809 49,879 +1,879 Hover/Click
Nov22 220812 338.39 346.97 338.39 344.40 +2.87 18,318 27,825 +1,392 Hover/Click
Dec22 220812 335.80 342.20 335.13 340.01 +2.42 17,478 37,729 -316 Hover/Click
Jan23 220812 336.29 338.12 331.70 336.31 +2.07 9,476 19,203 +1,223 Hover/Click
Feb23 220812 330.59 332.71 326.76 331.34 +1.67 7,074 13,075 +542 Hover/Click
Mar23 220812 322.79 325.90 320.39 324.46 +1.07 7,997 17,980 +80 Hover/Click
Apr23 220812 318.59 318.59 313.50 316.93 +0.43 4,281 22,974 +537 Hover/Click
May23 220812 310.00 312.74 308.50 311.67 +0.17 2,098 6,090 +404 Hover/Click
Jun23 220812 305.96 308.84 304.25 307.66 +0.15 1,804 12,898 +43 Hover/Click
Jul23 220812 303.00 306.18 301.70 305.06 -0.01 604 2,754 +55 Hover/Click
Aug23 220812 301.46 303.42 300.06 302.45 -0.24 390 1,618 -17 Hover/Click
Sep23 220812 299.73 300.48 298.15 299.73 -0.62 319 1,729 -8 Hover/Click
Oct23 220812 296.89 296.89 296.83 296.89 -0.99 93 864 +5 Hover/Click
Total Volume and Open Interest 134,698 286,174 +2,425  
RBOB Gasoline(NYM) Weekly Monthly
Sep22 220812 306.38 308.44 300.44 304.60 -2.55 59,798 71,968 -5,879 Hover/Click
Oct22 220812 278.81 282.09 273.87 278.17 -2.50 55,927 56,600 +6,343 Hover/Click
Nov22 220812 269.57 271.40 263.45 267.78 -2.34 28,667 36,128 +777 Hover/Click
Dec22 220812 262.87 264.06 256.82 260.97 -2.13 16,512 40,435 +1,599 Hover/Click
Jan23 220812 259.99 259.99 252.84 257.07 -1.89 6,089 13,268 +486 Hover/Click
Feb23 220812 253.74 256.00 252.50 255.84 -1.86 3,034 6,448 +104 Hover/Click
Mar23 220812 254.14 256.57 252.30 256.18 -1.99 1,849 8,759 +47 Hover/Click
Apr23 220812 271.54 273.79 269.60 273.30 -1.97 855 5,295 +54 Hover/Click
May23 220812 269.31 271.60 267.90 271.52 -1.90 616 2,079 +122 Hover/Click
Jun23 220812 266.90 268.75 264.80 268.75 -1.86 628 5,329 +32 Hover/Click
Total Volume and Open Interest 175,220 254,106 +3,707  
e-miNY RBOB Gasoline(NYM)
Sep22 220812 304.60 304.60 304.60 304.60 -2.55 0 2 +0  
Oct22 220812 278.17 278.17 278.17 278.17 -2.50        
Nov22 220812 267.78 267.78 267.78 267.78 -2.34        
Dec22 220812 260.97 260.97 260.97 260.97 -2.13        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep22 220812 8.717 8.919 8.516 8.768 -0.106 111,811 89,874 -13,778 Hover/Click
Oct22 220812 8.706 8.900 8.510 8.744 -0.119 45,991 95,385 +2,712 Hover/Click
Nov22 220812 8.800 8.970 8.592 8.816 -0.123 43,705 105,769 +6,814 Hover/Click
Dec22 220812 8.895 9.067 8.744 8.927 -0.125 14,039 61,757 +789 Hover/Click
Jan23 220812 8.947 9.132 8.766 8.984 -0.123 17,187 78,709 +446 Hover/Click
Feb23 220812 8.466 8.647 8.312 8.507 -0.104 5,378 36,770 +42 Hover/Click
Mar23 220812 6.977 7.151 6.874 7.040 -0.039 10,891 53,932 +392 Hover/Click
Apr23 220812 5.254 5.361 5.131 5.229 -0.023 9,871 69,856 -114 Hover/Click
May23 220812 5.087 5.166 4.960 5.050 -0.032 7,529 71,644 +1,461 Hover/Click
Jun23 220812 5.088 5.214 5.017 5.098 -0.033 1,373 23,422 +116 Hover/Click
Jul23 220812 5.098 5.260 5.056 5.147 -0.032 3,572 23,418 -628 Hover/Click
Aug23 220812 5.154 5.266 5.078 5.157 -0.033 1,616 19,470 -17 Hover/Click
Sep23 220812 5.074 5.251 5.051 5.141 -0.033 1,901 19,400 +490 Hover/Click
Oct23 220812 5.180 5.296 5.114 5.193 -0.030 2,873 47,745 +280 Hover/Click
Nov23 220812 5.406 5.456 5.315 5.359 -0.031 1,043 13,055 -101 Hover/Click
Dec23 220812 5.592 5.680 5.546 5.587 -0.029 563 12,422 +120 Hover/Click
Total Volume and Open Interest 281,337 969,221 -361  
Brent Crude Oil(ICE) Weekly Monthly
Oct22 220812 99.33 100.38 96.94 98.15 -1.45 247,741 295,855 -12,315 Hover/Click
Nov22 220812 98.05 98.99 95.79 96.90 -1.40 176,597 299,232 +22,820 Hover/Click
Dec22 220812 97.00 97.74 94.77 95.78 -1.37 153,224 258,308 +9,897 Hover/Click
Jan23 220812 95.69 96.58 93.77 94.72 -1.34 52,809 122,382 +4,174 Hover/Click
Feb23 220812 94.77 95.59 92.91 93.81 -1.32 26,641 74,602 +614 Hover/Click
Mar23 220812 93.92 94.70 92.13 92.98 -1.29 27,508 71,900 +467 Hover/Click
Apr23 220812 93.03 93.88 91.39 92.22 -1.26 10,822 42,074 +119 Hover/Click
May23 220812 92.28 93.15 90.75 91.54 -1.25 10,128 55,090 +1,080 Hover/Click
Jun23 220812 91.60 92.45 90.12 90.90 -1.21 31,871 138,435 +2,547 Hover/Click
Jul23 220812 91.40 91.40 90.36 90.36 -1.17 7,620 41,999 -391 Hover/Click
Aug23 220812 89.83 89.83 89.83 89.83 -1.12 3,290 25,819 -410 Hover/Click
Sep23 220812 89.47 89.47 89.31 89.31 -1.08 5,523 35,363 +1,320 Hover/Click
Oct23 220812 88.86 88.86 88.86 88.86 -1.03 3,048 19,225 +575 Hover/Click
Nov23 220812 88.36 88.36 88.36 88.36 -0.97 687 16,008 +172 Hover/Click
Total Volume and Open Interest 788,266 1,859,347 +31,826  
Gas Oil(ICE) Weekly Monthly
Sep22 220812 1028.00 1053.50 1027.00 1045.25 +25.50 61,169 107,122 -4,117 Hover/Click
Oct22 220812 1016.00 1039.00 1015.50 1031.75 +24.50 41,862 75,372 +2,906 Hover/Click
Nov22 220812 998.25 1018.00 996.75 1010.75 +21.50 21,272 45,618 -199 Hover/Click
Dec22 220812 977.00 994.50 973.50 986.25 +18.25 26,551 59,749 -112 Hover/Click
Jan23 220812 969.75 984.00 963.25 975.00 +16.00 6,731 34,746 +424 Hover/Click
Feb23 220812 955.00 968.25 947.75 959.00 +14.00 3,117 18,293 -98 Hover/Click
Mar23 220812 940.50 951.25 931.75 942.00 +12.50 6,002 22,939 -57 Hover/Click
Apr23 220812 929.25 936.25 919.75 927.50 +10.50 1,572 14,271 +93 Hover/Click
May23 220812 918.00 924.25 908.00 916.00 +10.00 975 8,865 +8 Hover/Click
Jun23 220812 906.00 914.25 897.75 906.25 +9.50 4,506 21,168 -147 Hover/Click
Total Volume and Open Interest 191,384 464,761 -11,821  
Ethanol(CBOT)
Sep22 220812 2.161 2.161 2.161 2.161 unch        
Oct22 220812 2.161 2.161 2.161 2.161 unch        
Nov22 220812 2.161 2.161 2.161 2.161 unch        
Dec22 220812 2.161 2.161 2.161 2.161 unch        
Jan23 220812 2.161 2.161 2.161 2.161 unch        
Feb23 220812 2.161 2.161 2.161 2.161 unch        
Mar23 220812 2.161 2.161 2.161 2.161 unch        
Apr23 220812 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Sep22 220812 94.04 94.80 91.20 92.09 -2.25 23,963 45,186 -2,493 Hover/Click
Oct22 220812 93.28 94.01 90.59 91.46 -2.07 38,301 53,886 -839 Hover/Click
Nov22 220812 92.34 93.20 90.01 90.87 -1.82 33,913 31,117 +931 Hover/Click
Dec22 220812 91.34 92.32 89.39 90.16 -1.63 32,128 113,873 -1,152 Hover/Click
Jan23 220812 90.76 90.78 89.16 89.40 -1.52 9,458 15,339 +142 Hover/Click
Feb23 220812 88.58 88.58 88.58 88.58 -1.45 3,658 6,141 +190 Hover/Click
Mar23 220812 87.79 87.79 87.79 87.79 -1.39 4,388 13,010 +0 Hover/Click
Apr23 220812 87.05 87.05 87.05 87.05 -1.33 825 6,194 +171 Hover/Click
May23 220812 86.36 86.36 86.36 86.36 -1.25 737 4,281 -161 Hover/Click
Jun23 220812 86.71 86.71 85.09 85.69 -1.19 4,105 36,371 +50 Hover/Click
Jul23 220812 85.07 85.07 85.07 85.07 -1.12 116 3,802 -6 Hover/Click
Aug23 220812 84.47 84.47 84.47 84.47 -1.06 63 2,960 -7 Hover/Click
Sep23 220812 83.91 83.91 83.91 83.91 -1.01 181 6,443 -10 Hover/Click
Oct23 220812 83.38 83.38 83.38 83.38 -0.96 170 2,496 +8 Hover/Click
Nov23 220812 82.88 82.88 82.88 82.88 -0.91 150 5,311 -8 Hover/Click
Dec23 220812 83.07 83.07 82.40 82.40 -0.85 1,859 45,397 +155 Hover/Click
Total Volume and Open Interest 154,448 438,103 -2,962  
US Dollar Index(ICE) Weekly Monthly
Sep22 220812 105.015 105.770 104.970 105.510 +0.515 41,858 60,687 +1,946 Hover/Click
Dec22 220812 104.765 105.345 104.765 105.145 +0.500 153 915 +41 Hover/Click
Mar23 220812 104.810 104.810 104.810 104.810 +0.565 7 28 +4 Hover/Click
Total Volume and Open Interest 42,018 61,630 +1,991  
Australian Dollar(CME) Weekly Monthly
Sep22 220812 71.10 71.32 70.88 71.31 +0.20 111,473 159,468 +3,209 Hover/Click
Dec22 220812 71.11 71.39 70.96 71.39 +0.21 266 1,672 +67 Hover/Click
Mar23 220812 71.41 71.41 71.00 71.41 +0.19 0 31 +0 Hover/Click
Total Volume and Open Interest 111,816 161,360 +3,260  
British Pound(CME) Weekly Monthly
Sep22 220812 122.07 122.27 121.07 121.48 -0.60 126,329 221,848 +4,153 Hover/Click
Dec22 220812 122.29 122.49 121.35 121.75 -0.60 287 5,429 +77 Hover/Click
Mar23 220812 122.62 122.70 121.66 122.04 -0.61 0 426 +0 Hover/Click
Total Volume and Open Interest 126,948 228,917 +4,336  
Canadian Dollar(CME) Weekly Monthly
Sep22 220812 78.35 78.48 78.09 78.26 -0.10 98,610 134,211 +1,967 Hover/Click
Dec22 220812 78.33 78.48 78.10 78.26 -0.10 1,397 9,895 -240 Hover/Click
Mar23 220812 78.34 78.51 78.17 78.31 -0.10 230 711 -139 Hover/Click
Jun23 220812 78.36 78.54 78.21 78.36 -0.09 3 163 -3 Hover/Click
Total Volume and Open Interest 100,380 145,309 +1,663  
Japanese Yen(CME) Weekly Monthly
Sep22 220812 75.39 75.46 74.88 75.11 -0.32 202,567 223,703 +2,385 Hover/Click
Dec22 220812 75.95 76.12 75.55 75.78 -0.33 445 2,306 +66 Hover/Click
Mar23 220812 76.80 76.80 76.36 76.58 -0.33 2 1,030 +2 Hover/Click
Total Volume and Open Interest 203,508 228,319 +2,485  
Swiss Franc(CME) Weekly Monthly
Sep22 220812 106.51 106.59 106.10 106.49 +0.03 32,657 42,843 +246 Hover/Click
Dec22 220812 107.15 107.38 107.02 107.36 +0.03 63 462 +1 Hover/Click
Mar23 220812 108.25 108.25 108.14 108.25 +0.06 12 153 +9 Hover/Click
Total Volume and Open Interest 32,732 43,458 +256  
EuroFX(CME) Weekly Monthly
Sep22 220812 103.48 103.53 102.63 102.90 -0.60 275,178 674,010 +1,802 Hover/Click
Dec22 220812 104.23 104.23 103.36 103.63 -0.59 1,847 11,655 +390 Hover/Click
Mar23 220812 104.95 104.96 104.13 104.38 -0.59 144 1,117 +46 Hover/Click
Total Volume and Open Interest 278,125 694,810 +2,412  
Mexican Peso(CME) Weekly Monthly
Sep22 220812 498.13 501.38 497.25 500.75 +3.13 70,395 198,688 +9,217 Hover/Click
Dec22 220812 490.00 492.50 489.00 492.00 +2.88 0 509 +0 Hover/Click
Total Volume and Open Interest 70,395 199,205 +9,217  
Brazilian Real(CME) Weekly Monthly
Sep22 220812 192.15 196.45 192.15 196.30 +3.65 12,532 29,317 +4,932 Hover/Click
Oct22 220812 191.30 194.90 191.25 194.80 +3.60 326 1,111 +115  
Nov22 220812 193.45 193.45 193.45 193.45 +3.55 0 100 +0  
Dec22 220812 192.10 192.10 192.10 192.10 +3.55       Hover/Click
Total Volume and Open Interest 12,858 30,528 +5,047  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220812 139~250 140~270 139~160 140~190 +0~190 338,583 1,155,161 -2,083 Hover/Click
Dec22 220812 139~120 140~100 139~000 140~020 +0~180 1,190 4,115 +651 Hover/Click
Mar23 220812 140~020 140~020 140~020 140~020 +0~180 0 1 +0 Hover/Click
Total Volume and Open Interest 339,773 1,159,277 -1,432  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220812 119~020 119~150 118~305 119~085 +0~055 1,694,075 3,466,118 -29,611 Hover/Click
Dec22 220812 119~060 119~180 119~020 119~120 +0~055 19,753 57,456 +11,451 Hover/Click
Mar23 220812 119~120 119~120 119~120 119~120 +0~055 0 10 +0 Hover/Click
Total Volume and Open Interest 1,713,828 3,523,584 -18,160  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220812 112~086 112~180 112~066 112~092 -0~002 1,257,031 3,914,374 +42,029 Hover/Click
Dec22 220812 112~114 112~202 112~090 112~120 +0~002 19,587 41,184 +12,277 Hover/Click
Mar23 220812 112~120 112~120 112~120 112~120 +0~002 0 1 +0 Hover/Click
Total Volume and Open Interest 1,276,618 3,955,559 +54,306  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220812 104~212 104~247 104~193 104~197 -0~013 834,612 2,139,111 +35,823 Hover/Click
Dec22 220812 104~210 104~240 104~182 104~185 -0~015 1,813 19,345 +535 Hover/Click
Mar23 220812 104~195 104~195 104~195 104~195 -0~015 0 1 +0 Hover/Click
Total Volume and Open Interest 836,425 2,158,457 +36,358  
Eurodollars(CME) Weekly Monthly
Sep22 220812 96.645 96.665 96.630 96.635 unch 242,254 1,073,458 +26,793  
Dec22 220812 96.115 96.140 96.075 96.080 -0.010 253,227 1,676,236 -579  
Mar23 220812 96.120 96.165 96.065 96.075 -0.030 230,113 1,067,367 +17,081  
Jun23 220812 96.220 96.275 96.155 96.165 -0.060 176,548 848,081 +6,062  
Sep23 220812 96.425 96.480 96.380 96.385 -0.060 140,493 796,049 +8,597  
Dec23 220812 96.615 96.675 96.570 96.585 -0.060 171,319 1,014,313 -2,771  
Mar24 220812 96.805 96.870 96.765 96.785 -0.050 82,457 445,829 -5,750  
Jun24 220812 96.970 97.035 96.935 96.955 -0.040 50,433 426,642 +6,624  
Sep24 220812 97.090 97.150 97.060 97.080 -0.025 64,788 429,649 -2,751  
Dec24 220812 97.160 97.230 97.150 97.170 -0.015 58,618 658,141 +11,750  
Mar25 220812 97.240 97.310 97.230 97.260 unch 28,927 245,002 +226  
Jun25 220812 97.300 97.360 97.275 97.315 +0.010 26,522 147,811 +318  
Sep25 220812 97.315 97.380 97.295 97.345 +0.020 28,461 124,207 +83  
Dec25 220812 97.325 97.390 97.305 97.360 +0.030 35,443 148,590 +1,819  
Mar26 220812 97.325 97.400 97.305 97.370 +0.040 24,754 64,472 +1,333  
Jun26 220812 97.315 97.390 97.290 97.365 +0.045 18,938 72,538 +817  
Sep26 220812 97.280 97.370 97.265 97.340 +0.050 17,316 100,271 -475  
Dec26 220812 97.245 97.325 97.220 97.295 +0.050 29,377 78,754 -5,505  
Total Volume and Open Interest 1,733,979 9,694,914 +61,216  
Ultra T-Bond(CBOT)
Sep22 220812 152~11 154~06 152~04 153~29 +1~08 179,444 1,322,413 +69  
Dec22 220812 152~18 153~29 151~31 153~22 +1~08 667 23,454 +474  
Mar23 220812 153~22 153~22 153~22 153~22 +1~08        
Total Volume and Open Interest 180,111 1,345,867 +543  
Ultra 10-Yr T-Note(CBOT)
Sep22 220812 128~150 129~030 128~100 128~290 +0~115 337,192 1,185,128 +3,970  
Dec22 220812 128~060 128~130 127~215 128~075 +0~115 0 111 +0  
Mar23 220812 128~075 128~075 128~075 128~075 +0~115        
Total Volume and Open Interest 337,192 1,185,239 +3,970  
30 Day Federal Funds(CBOT)
Aug22 220812 97.668 97.670 97.665 97.668 unch 133,764 396,515 +12,365  
Sep22 220812 97.480 97.485 97.470 97.475 -0.005 46,870 175,768 +2,591  
Oct22 220812 97.075 97.080 97.055 97.055 -0.005 110,064 274,219 +11,111  
Nov22 220812 96.705 96.725 96.690 96.695 +0.005 61,577 225,151 +2,404  
Dec22 220812 96.575 96.600 96.555 96.560 +0.005 22,462 81,655 +227  
Jan23 220812 96.490 96.515 96.460 96.470 +0.005 65,557 205,543 -259  
Total Volume and Open Interest 530,133 1,630,379 +34,620  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep22 220811 150.50 150.61 150.39 150.48 unch 734 14,558 -112 Hover/Click
Dec22 220811 150.48 150.48 150.48 150.48 unch       Hover/Click
Mar23 220811 148.94 148.94 148.94 148.94 unch       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep22 220812 178.68 180.24 177.20 179.06 -0.38 63,859 220,066 -617  
Dec22 220812 177.32 177.46 177.32 177.46 -0.40 69 101 +67  
Mar23 220812 173.44 173.44 173.44 173.44 -0.38 0 1 +0  
Total Volume and Open Interest 63,928 220,168 -550  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220812 155.36 155.92 154.88 155.34 -0.17 525,723 1,318,048 +34,763 Hover/Click
Dec22 220812 152.65 153.20 152.43 152.69 -0.17 480 5,120 +82 Hover/Click
Mar23 220812 152.39 152.39 152.39 152.39 -0.17       Hover/Click
Total Volume and Open Interest 526,203 1,323,168 +34,845  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220812 126.82 127.06 126.63 126.65 -0.18 374,776 1,601,911 +6,870 Hover/Click
Dec22 220812 126.52 126.52 126.36 126.36 -0.17 3,229 3,305 +3,177 Hover/Click
Mar23 220812 124.34 124.34 124.34 124.34 -0.18       Hover/Click
Total Volume and Open Interest 378,005 1,605,216 +10,047  
Euro-Schatz(EUREX)
Sep22 220812 109.77 109.84 109.69 109.70 -0.07 520,642 2,518,956 +60,396  
Dec22 220812 109.30 109.30 109.30 109.30 -0.08 2,372 2,462 +2,269  
Mar23 220812 109.26 109.26 109.26 109.26 -0.07        
Total Volume and Open Interest 523,014 2,521,418 +62,665  
3-Mth Euribor(EUREX)
Sep22 220812 99.335 99.335 99.335 99.335 +0.020 0 1,186 +0  
Dec22 220812 98.810 98.810 98.810 98.810 +0.025 0 193 +0  
Mar23 220812 98.575 98.575 98.575 98.575 -0.005 0 201 +0  
Total Volume and Open Interest 0 3,216 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220812 116~08 116~12 115~23 115~31 -0~14 175,490 591,109 -4,720 Hover/Click
Dec22 220812 115~02 115~10 115~01 115~01 -0~15 0 79 +0 Hover/Click
Total Volume and Open Interest 175,490 591,188 -4,720  
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 220812 99.315 99.345 99.295 99.330 +0.020 128,988 555,978 +7,128  
Dec22 220812 98.790 98.850 98.760 98.805 +0.025 157,993 769,433 -2,955  
Mar23 220812 98.580 98.640 98.535 98.570 -0.005 111,861 641,904 +2,338  
Total Volume and Open Interest 953,665 4,722,851 +3,717  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220812 97.32 97.37 97.32 97.33 unch 34,025 195,516 +592  
Dec22 220812 96.44 96.48 96.40 96.44 -0.01 19,217 209,547 -1,335  
Mar23 220812 96.24 96.27 96.10 96.17 -0.08 15,880 124,105 +155  
Jun23 220812 96.22 96.26 96.08 96.14 -0.09 10,791 101,539 -1,124  
Sep23 220812 96.31 96.33 96.16 96.20 -0.10 8,101 118,236 +943  
Dec23 220812 96.41 96.45 96.27 96.32 -0.09 4,557 77,125 -183  
Mar24 220812 96.50 96.53 96.36 96.40 -0.09 2,964 62,221 -243  
Jun24 220812 96.55 96.57 96.40 96.44 -0.09 2,188 54,184 +131  
Sep24 220812 96.45 96.45 96.45 96.45 -0.10 20 515 -9  
Dec24 220812 96.45 96.45 96.45 96.45 -0.10 0 163 +0  
Total Volume and Open Interest 97,813 943,368 -1,108  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220812 96.70 96.75 96.54 96.55 -0.14 130,016 996,471 +4,112  
Dec22 220812 96.55 96.55 96.55 96.55 -0.14        
Total Volume and Open Interest 130,016 996,471 +4,112  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220812 96.92 96.95 96.78 96.81 -0.10 122,528 842,197 +4,228  
Dec22 220812 96.81 96.81 96.81 96.81 -0.10        
Total Volume and Open Interest 122,528 842,197 +4,228  
Gold(CMX) Weekly Monthly
Aug22 220812 1786.3 1800.4 1784.3 1798.6 +8.9 601 3,449 +140 Hover/Click
Oct22 220812 1793.9 1808.6 1789.9 1805.2 +8.4 8,709 39,070 -107 Hover/Click
Dec22 220812 1805.2 1819.1 1799.6 1815.5 +8.3 154,592 378,649 +411 Hover/Click
Feb23 220812 1818.5 1831.3 1813.3 1828.7 +8.4 4,717 18,118 +1,193 Hover/Click
Apr23 220812 1827.5 1842.8 1826.0 1841.0 +8.3 1,188 7,452 +265 Hover/Click
Jun23 220812 1840.0 1854.1 1840.0 1852.3 +8.4 803 4,094 +393 Hover/Click
Aug23 220812 1863.6 1863.6 1863.6 1863.6 +8.4 33 1,148 +1 Hover/Click
Oct23 220812 1874.7 1874.7 1874.7 1874.7 +8.4 5 51 +0 Hover/Click
Dec23 220812 1885.1 1885.1 1885.1 1885.1 +8.4 3 1,021 -3 Hover/Click
Feb24 220812 1895.3 1895.3 1895.3 1895.3 +8.4       Hover/Click
Apr24 220812 1904.3 1904.3 1904.3 1904.3 +8.4       Hover/Click
Jun24 220812 1913.2 1913.2 1913.2 1913.2 +8.4 0 4 +0 Hover/Click
Total Volume and Open Interest 172,247 455,997 +2,457  
Silver(CMX) Weekly Monthly
Sep22 220812 2026.0 2085.0 2019.0 2069.8 +34.9 65,018 72,511 -5,111 Hover/Click
Dec22 220812 2043.0 2098.0 2033.5 2084.5 +34.6 15,727 63,152 +7,344 Hover/Click
Mar23 220812 2067.5 2115.0 2056.5 2102.8 +35.1 990 5,525 +96 Hover/Click
May23 220812 2074.5 2121.5 2074.5 2116.9 +34.9 368 911 +159 Hover/Click
Jul23 220812 2111.0 2131.9 2111.0 2131.9 +34.9 14 186 +14 Hover/Click
Sep23 220812 2147.0 2147.0 2147.0 2147.0 +34.9 8 66 +8 Hover/Click
Dec23 220812 2134.0 2167.2 2134.0 2167.2 +35.0 0 190 +0 Hover/Click
Total Volume and Open Interest 82,205 143,625 +2,532  
Platinum(NYMEX) Weekly Monthly
Oct22 220812 957.1 963.6 944.4 959.4 unch 11,879 57,562 -754 Hover/Click
Jan23 220812 955.0 963.7 946.8 960.9 +0.2 322 4,403 +193 Hover/Click
Apr23 220812 963.7 963.7 963.7 963.7 -0.1 3 212 -1 Hover/Click
Jul23 220812 970.7 970.7 970.7 970.7 -0.1 0 37 +0 Hover/Click
Total Volume and Open Interest 12,205 62,221 -561  
Palladium(NYMEX) Weekly Monthly
Sep22 220812 2290.00 2290.00 2200.50 2219.40 -69.00 1,843 4,395 -163 Hover/Click
Dec22 220812 2270.00 2289.00 2212.00 2230.40 -70.30 698 3,534 +481 Hover/Click
Mar23 220812 2230.00 2230.10 2230.00 2230.10 -70.30 0 7 +0 Hover/Click
Total Volume and Open Interest 2,541 7,937 +318  
Copper(CMX) Weekly Monthly
Sep22 220812 369.15 371.30 364.25 366.85 -3.80 71,497 89,600 -4,329 Hover/Click
Dec22 220812 370.50 372.30 365.40 367.90 -3.75 25,157 66,061 +5,486 Hover/Click
Mar23 220812 370.00 372.80 366.00 368.55 -3.60 4,483 21,493 +985 Hover/Click
May23 220812 371.30 372.40 366.15 368.45 -3.50 750 4,247 +289 Hover/Click
Jul23 220812 366.30 369.45 366.30 368.40 -3.55 60 403 +12 Hover/Click
Total Volume and Open Interest 102,542 190,421 +2,433  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220812 33360 33728 33295 33718 +414 176,366 76,559 +1,693 Hover/Click
Dec22 220812 33437 33826 33390 33805 +409 140 559 +32 Hover/Click
Mar23 220812 33952 33952 33952 33952 +423 0 1 +0 Hover/Click
Jun23 220812 34038 34038 34038 34038 +425       Hover/Click
Total Volume and Open Interest 176,506 77,119 +1,725  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220812 4219.25 4282.75 4208.25 4281.00 +71.25 1,627,940 2,268,040 +16,380 Hover/Click
Dec22 220812 4232.25 4301.25 4225.00 4299.25 +71.75 11,798 38,141 -1,378 Hover/Click
Mar23 220812 4267.25 4327.75 4254.75 4327.25 +72.00 1,704 6,247 +1,561 Hover/Click
Jun23 220812 4355.00 4355.00 4355.00 4355.00 +72.75 0 1,258 +0 Hover/Click
Total Volume and Open Interest 1,641,442 2,315,951 +16,563  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220812 13344.25 13583.25 13312.00 13577.75 +266.50 602,069 259,759 +5,041 Hover/Click
Dec22 220812 13427.25 13662.25 13394.25 13657.25 +266.00 818 3,964 -46 Hover/Click
Mar23 220812 13566.75 13772.00 13566.75 13772.00 +266.00 36 61 +6 Hover/Click
Total Volume and Open Interest 602,923 263,785 +5,001  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220812 2581.80 2617.20 2575.20 2616.50 +40.40 11,818 50,875 -910 Hover/Click
Dec22 220812 2600.00 2624.10 2600.00 2624.10 +39.90 0 2 +0 Hover/Click
Mar23 220812 2626.90 2626.90 2626.90 2626.90 +39.60       Hover/Click
Total Volume and Open Interest 11,818 50,877 -910  
Volatility Index(CBOE)
Aug22 220812 21.40 21.65 20.55 21.19 -0.31 72,824 71,280 -12,207  
Sep22 220812 23.80 24.00 23.05 23.62 -0.23 77,174 162,310 +15,485  
Oct22 220812 25.50 25.63 24.80 25.22 -0.33 25,042 33,897 +2,912  
Nov22 220812 26.40 26.45 25.80 26.16 -0.29 10,188 26,894 +1,130  
Total Volume and Open Interest 196,161 350,090 +8,391  
S & P 600(CME)
Sep22 220812 1288.60 1288.60 1288.60 1288.60 +23.30        
Dec22 220812 1291.80 1291.80 1291.80 1291.80 +23.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220812 1981.10 2017.90 1976.10 2016.90 +40.60 170,833 541,803 +1,815 Hover/Click
Dec22 220812 1983.00 2024.00 1983.00 2023.60 +40.90 228 4,376 +162 Hover/Click
Mar23 220812 2035.00 2035.00 2035.00 2035.00 +41.40 1 3 +0 Hover/Click
Total Volume and Open Interest 171,062 546,182 +1,977  
Nikkei 225(CME)
Sep22 220812 28130 28785 28115 28725 +595 3,237 14,252 +24  
Dec22 220812 28150 28570 28150 28545 +570 55 45 -24  
Total Volume and Open Interest 3,292 14,297 +0  
Nikkei 225(SGX) Weekly Monthly
Sep22 220811 27820 28185 27785 28155 +350 42,598 131,566 -381  
Dec22 220811 27600 27925 27600 27925 +350 0 13,198 +7  
Mar23 220811 27865 27865 27865 27865 +350 0 346 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep22 220812 28120 28540 28115 28540 +750 371,632 447,444 +7,882  
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 220812 28120 28540 28110 28540 +750 27,808 224,331 +2,028  
Dec22 220812 27900 28310 27890 28310 +750 225 36,984 +540  
Mar23 220812 28020 28230 28020 28230 +750 4 6,571 +7  
Total Volume and Open Interest 28,041 317,776 +2,573  
Nikkei 225(CME) Yen
Sep22 220812 28115 28770 28100 28710 +590 28,429 58,115 -993  
Dec22 220812 28355 28505 28350 28480 +595 21 77 -7  
Mar23 220812 28430 28430 28430 28430 +600        
Total Volume and Open Interest 28,450 58,192 -1,000  
Nikkei 225(CME) e-Mini Yen
Sep22 220812 28710 28710 28710 28710 +590        
Dec22 220812 28480 28480 28480 28480 +590        
Mar23 220812 28430 28430 28430 28430 +600        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug22 220812 6540.5 6605.0 6537.5 6554.0 +9.5 58,112 239,258 +482  
Sep22 220812 6541.0 6603.5 6538.0 6552.5 +9.5 333 14,235 -170  
Oct22 220812 6570.0 6585.0 6547.0 6547.0 +9.5 26 6 +0  
Dec22 220812 6541.5 6541.5 6541.5 6541.5 +9.5 0 14,528 +0  
Mar23 220812 6546.5 6546.5 6546.5 6546.5 +9.5        
Jun23 220812 6430.0 6430.0 6430.0 6430.0 +9.5        
Total Volume and Open Interest 58,471 268,030 +312  
Hang Seng Index(HKFE) Weekly Monthly
Aug22 220812 20034 20334 19978 20129 +102 114,199 118,174 +8,877  
Sep22 220812 19949 20254 19915 20056 +93 705 13,915 -24  
Oct22 220812 20098 20098 20098 20098 +102 1 3 +1  
Total Volume and Open Interest 115,389 144,822 +9,135  
DAX(EUREX) Weekly Monthly
Sep22 220812 13655.0 13882.0 13650.0 13804.0 +120.0 50,767 94,621 +814  
Dec22 220812 13775.0 13888.0 13755.0 13817.0 +119.0 13 111 +1  
Mar23 220812 13853.0 13853.0 13853.0 13853.0 +116.0 0 3 +0  
Total Volume and Open Interest 50,780 94,742 +815  
Mini-DAX(EUREX)
Sep22 220812 13659.0 13882.0 13655.0 13804.0 +120.0 32,379 15,125 +159  
Dec22 220812 13738.0 13886.0 13721.0 13817.0 +119.0 37 152 +14  
Mar23 220812 13853.0 13853.0 13853.0 13853.0 +116.0 0 1 +0  
Total Volume and Open Interest 32,416 15,278 +173  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220812 3746 3806 3745 3779 +26 649,214 4,377,934 +11,091  
Dec22 220812 3700 3790 3700 3770 +26 2,740 249,575 +1,371  
Mar23 220812 3766 3766 3766 3766 +26 30 6,118 +30  
Total Volume and Open Interest 651,984 4,644,066 +12,492  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220812 11145 11189 11106 11133 -18 24,708 173,186 +2,242  
Dec22 220812 11124 11172 11124 11128 -17 2 411 +1  
Mar23 220812 11036 11036 11036 11036 -16        
Total Volume and Open Interest 24,710 173,597 +2,243  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220812 7454.00 7527.00 7443.50 7484.00 +31.50 95,878 644,036 +5,898  
Dec22 220812 7499.00 7520.00 7484.00 7494.00 +34.00 6 2,444 +1  
Mar23 220812 7488.00 7488.00 7488.00 7488.00 +34.00        
Total Volume and Open Interest 95,884 646,480 +5,899  
SPI 200(SFE) Weekly Monthly
Sep22 220812 6965.0 6981.0 6912.0 6934.0 -32.0 36,541 228,060 +1,935  
Dec22 220812 6926.0 6945.0 6926.0 6945.0 -31.0 1 594 +1  
Mar23 220812 6878.0 6878.0 6878.0 6878.0 -31.0        
Total Volume and Open Interest 36,550 228,718 +1,936  
FTSE MIB(ISE)
Sep22 220812 22905.00 23190.00 22835.00 22977.00 +123.00 14,981 88,189 +2,244  
Dec22 220812 22825.00 23000.00 22720.00 22825.00 +121.00 23 957 +17  
Mar23 220812 22673.00 22673.00 22673.00 22673.00 +121.00        
Total Volume and Open Interest 15,004 89,146 +2,261  
KOSPI 200(KFE)
Sep22 220812 329.15 331.50 329.05 330.70 +0.50 189,795 314,238 +5,429  
Dec22 220812 330.35 332.50 330.35 331.80 +0.50 281 20,398 +9  
Mar23 220812 328.20 328.20 328.20 328.20 unch 0 4,803 +0  
Total Volume and Open Interest 190,078 361,441 +5,438  
GSCI(CME) Weekly Monthly
Aug22 220812 677.30 684.25 673.40 677.30 -6.25 165 801 +19  
Sep22 220812 675.00 677.60 667.75 671.25 -4.30 166 1,453 +149  
Oct22 220812 673.75 673.75 673.75 673.75 +0.70        
Total Volume and Open Interest 331 2,254 +168  
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