Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon August 15, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep22 220815 1521.00 1530.75 1464.25 1494.00 -41.00 14,757 28,677 -1,648 Hover/Click
Nov22 220815 1441.75 1443.75 1386.00 1412.25 -42.00 83,428 316,456 +1,627 Hover/Click
Jan23 220815 1447.00 1449.75 1392.00 1419.00 -41.25 18,255 75,941 +619 Hover/Click
Mar23 220815 1446.25 1448.75 1394.00 1420.00 -39.00 12,328 64,017 +1,623 Hover/Click
May23 220815 1447.25 1447.75 1394.00 1421.50 -36.50 5,953 41,886 +72 Hover/Click
Jul23 220815 1442.00 1445.50 1394.25 1420.25 -34.75 4,285 40,404 +100 Hover/Click
Aug23 220815 1393.00 1407.50 1371.50 1399.25 -30.00 99 861 +37 Hover/Click
Sep23 220815 1347.75 1362.50 1336.00 1357.50 -24.75 60 1,204 +5 Hover/Click
Nov23 220815 1354.25 1357.00 1321.25 1343.00 -22.50 2,857 17,348 +889 Hover/Click
Jan24 220815 1328.75 1353.00 1326.25 1346.25 -22.00 49 818 -1 Hover/Click
Mar24 220815 1338.50 1338.50 1317.75 1338.50 -21.25 0 216 +0 Hover/Click
May24 220815 1334.00 1334.00 1313.50 1334.00 -21.00 0 945 +0 Hover/Click
Jul24 220815 1332.50 1332.50 1313.75 1332.50 -20.00 0 118 +0 Hover/Click
Aug24 220815 1322.00 1322.00 1322.00 1322.00 -23.00 0 3 +0 Hover/Click
Total Volume and Open Interest 142,196 589,763 +3,248  
Soybean Meal(CBOT) Weekly Monthly
Sep22 220815 465.00 466.50 447.30 452.20 -12.50 17,170 58,944 -757 Hover/Click
Oct22 220815 421.90 422.00 405.70 410.60 -12.70 15,360 49,799 +621 Hover/Click
Dec22 220815 413.60 416.20 399.70 405.10 -12.80 38,725 184,509 -971 Hover/Click
Jan23 220815 408.00 410.50 395.20 400.90 -12.00 11,067 43,890 +2,436 Hover/Click
Mar23 220815 397.40 400.30 387.20 392.30 -10.80 7,481 33,587 +890 Hover/Click
May23 220815 394.60 394.60 383.20 388.10 -9.90 3,189 17,488 -110 Hover/Click
Jul23 220815 394.20 394.20 382.10 387.00 -9.10 1,269 11,747 -27 Hover/Click
Aug23 220815 381.60 383.40 377.60 382.90 -8.00 204 2,019 +15 Hover/Click
Sep23 220815 374.20 378.50 372.90 377.80 -6.50 82 1,882 +39 Hover/Click
Oct23 220815 369.00 372.70 366.40 371.50 -5.40 11 1,171 +4 Hover/Click
Total Volume and Open Interest 94,643 409,075 +2,087  
Soybean Oil(CBOT) Weekly Monthly
Sep22 220815 69.60 69.62 66.92 68.94 -0.59 20,599 57,003 -2,108 Hover/Click
Oct22 220815 68.25 68.25 65.50 67.44 -0.86 17,553 45,085 +933 Hover/Click
Dec22 220815 67.94 67.94 65.12 66.99 -0.98 55,674 140,380 +314 Hover/Click
Jan23 220815 67.50 67.50 64.74 66.54 -1.02 13,879 42,971 +1,146 Hover/Click
Mar23 220815 66.83 66.83 64.15 65.89 -1.02 9,452 36,175 +847 Hover/Click
May23 220815 65.65 66.11 63.54 65.24 -0.99 4,213 31,512 +745 Hover/Click
Jul23 220815 64.44 65.32 62.84 64.44 -0.96 2,565 30,639 -146 Hover/Click
Aug23 220815 63.49 64.35 62.00 63.51 -0.95 230 1,625 -47 Hover/Click
Sep23 220815 62.72 62.72 61.34 62.72 -0.91 150 1,565 -6 Hover/Click
Oct23 220815 62.98 62.98 60.94 62.01 -0.86 151 1,567 -12 Hover/Click
Total Volume and Open Interest 125,269 399,858 +1,756  
Canola(WCE) Weekly Monthly
Nov22 220815 858.9 858.9 829.0 836.4 -26.6 12,914 74,395 -193 Hover/Click
Jan23 220815 864.3 866.0 837.3 845.4 -25.6 7,036 34,592 +811 Hover/Click
Mar23 220815 872.5 872.5 842.7 851.9 -24.6 2,815 14,046 -301 Hover/Click
May23 220815 872.8 872.8 844.3 854.2 -24.4 1,378 8,960 +62 Hover/Click
Jul23 220815 865.9 865.9 845.1 855.3 -24.5 379 6,151 +85 Hover/Click
Total Volume and Open Interest 24,676 143,485 +462  
Corn(CBOT) Weekly Monthly
Sep22 220815 630.50 635.25 616.50 626.75 -13.00 112,043 186,157 -23,789 Hover/Click
Dec22 220815 633.00 638.25 618.00 628.25 -14.00 145,493 686,678 +17,307 Hover/Click
Mar23 220815 639.25 644.75 625.50 635.75 -13.25 17,996 151,985 +1,101 Hover/Click
May23 220815 642.75 647.50 628.75 638.75 -12.75 10,658 80,328 +1,080 Hover/Click
Jul23 220815 640.75 645.50 627.25 637.00 -12.00 15,739 102,255 +1,309 Hover/Click
Sep23 220815 604.25 607.75 596.50 605.75 -5.25 2,271 30,674 +259 Hover/Click
Dec23 220815 595.25 597.25 588.50 596.25 -3.25 6,674 65,954 +1,717 Hover/Click
Mar24 220815 601.25 604.25 596.00 603.75 -3.00 88 3,437 -10 Hover/Click
May24 220815 601.50 607.25 599.75 607.25 -3.00 6 974 +0 Hover/Click
Jul24 220815 606.00 606.00 598.75 606.00 -3.00 6 716 -1 Hover/Click
Total Volume and Open Interest 311,094 1,313,512 -949  
Wheat(CBOT) Weekly Monthly
Sep22 220815 802.00 804.50 778.00 800.75 -5.25 63,667 79,848 -11,339 Hover/Click
Dec22 220815 819.25 821.00 795.25 817.75 -4.75 56,704 140,991 +10,475 Hover/Click
Mar23 220815 832.00 834.00 809.00 831.50 -4.00 11,036 42,373 +694 Hover/Click
May23 220815 844.00 844.00 819.00 840.75 -3.75 4,840 10,403 +813 Hover/Click
Jul23 220815 842.00 842.50 818.25 839.75 -3.00 3,611 31,132 +513 Hover/Click
Sep23 220815 839.50 846.00 822.25 842.75 -2.75 852 4,522 +232 Hover/Click
Total Volume and Open Interest 141,591 321,724 +1,540  
Wheat(KCBT) Weekly Monthly
Sep22 220815 882.75 886.00 858.00 882.75 -6.50 28,872 36,072 -7,109 Hover/Click
Dec22 220815 887.75 888.50 861.25 885.00 -7.50 27,998 75,884 +5,893 Hover/Click
Mar23 220815 888.25 890.50 864.50 887.25 -8.75 6,539 30,864 +884 Hover/Click
May23 220815 890.25 891.75 866.50 889.00 -8.75 2,384 9,698 +728 Hover/Click
Jul23 220815 885.25 885.25 860.50 881.75 -8.25 859 7,908 +66 Hover/Click
Sep23 220815 864.00 878.25 863.50 877.75 -9.00 106 1,996 +29 Hover/Click
Dec23 220815 861.25 880.00 861.00 878.50 -8.75 161 863 +13 Hover/Click
Total Volume and Open Interest 66,919 163,553 +504  
Wheat(MGE) Weekly Monthly
Sep22 220815 912.00 913.50 888.25 910.75 -8.75 3,346 17,089 -924 Hover/Click
Dec22 220815 925.00 926.00 900.50 922.50 -9.50 3,052 27,621 +456 Hover/Click
Mar23 220815 932.25 936.75 915.00 934.00 -9.50 781 8,555 +150 Hover/Click
May23 220815 933.75 944.25 924.50 941.75 -9.25 427 2,565 +56 Hover/Click
Jul23 220815 929.25 944.50 929.25 944.50 -8.75 144 875 +48 Hover/Click
Sep23 220815 906.50 923.50 906.50 923.50 -8.50 73 1,068 -34 Hover/Click
Total Volume and Open Interest 7,846 58,034 -246  
Oats(CBOT) Weekly Monthly
Sep22 220815 453.00 467.25 449.75 460.25 +2.00 50 306 -10 Hover/Click
Dec22 220815 427.00 433.75 407.25 426.75 -0.75 356 2,068 +61 Hover/Click
Mar23 220815 423.00 428.25 418.50 428.00 +0.25 25 309 +10 Hover/Click
May23 220815 428.00 428.00 428.00 428.00 unch 2 25 +1 Hover/Click
Total Volume and Open Interest 434 2,744 +63  
Rough Rice(CBOT) Weekly Monthly
Sep22 220815 17.17 17.18 16.95 17.08 -0.08 338 7,350 -123 Hover/Click
Nov22 220815 17.49 17.49 17.25 17.36 -0.08 126 1,419 +112 Hover/Click
Jan23 220815 17.64 17.64 17.51 17.51 -0.09 2 57 +0 Hover/Click
Mar23 220815 17.57 17.57 17.57 17.57 -0.09 0 26 +0 Hover/Click
Total Volume and Open Interest 466 8,852 -11  
Live Cattle(CME) Weekly Monthly
Aug22 220815 140.300 140.800 139.700 139.750 -0.485 3,985 8,024 -2,375 Hover/Click
Oct22 220815 144.685 145.050 143.685 143.800 -0.700 23,723 113,490 -26 Hover/Click
Dec22 220815 150.630 150.935 149.630 149.735 -0.895 8,046 60,585 +917 Hover/Click
Feb23 220815 155.100 155.400 154.050 154.130 -1.070 7,395 39,821 +1,560 Hover/Click
Apr23 220815 158.050 158.285 157.080 157.300 -0.885 4,143 26,270 +1,162 Hover/Click
Jun23 220815 153.000 153.285 152.200 152.380 -0.805 1,410 8,542 +292 Hover/Click
Total Volume and Open Interest 49,843 261,032 +2,146  
Feeder Cattle(CME) Weekly Monthly
Aug22 220815 180.600 181.400 179.000 179.935 +0.305 1,358 4,401 -88 Hover/Click
Sep22 220815 184.600 185.300 182.700 183.000 -0.380 5,520 11,750 -663 Hover/Click
Oct22 220815 187.350 187.800 185.285 185.600 -0.400 5,676 12,494 +833 Hover/Click
Nov22 220815 188.850 189.250 186.800 187.100 -0.480 1,960 7,404 +225 Hover/Click
Jan23 220815 188.850 189.700 187.235 187.500 -0.580 806 5,371 +198 Hover/Click
Mar23 220815 190.700 190.750 188.400 188.450 -0.680 255 1,114 +5 Hover/Click
Apr23 220815 192.685 192.800 190.650 190.735 -0.715 146 681 +7 Hover/Click
Total Volume and Open Interest 15,804 43,964 +538  
Lean Hogs(CME) Weekly Monthly
Oct22 220815 99.830 100.830 98.630 100.580 +0.550 14,592 98,995 +696 Hover/Click
Dec22 220815 90.230 91.030 89.500 90.850 +0.470 7,985 68,178 +1,650 Hover/Click
Feb23 220815 92.550 93.200 92.180 92.950 +0.200 5,007 31,554 +762 Hover/Click
Apr23 220815 94.900 95.750 94.580 95.500 +0.320 2,745 19,515 +733 Hover/Click
May23 220815 98.100 99.000 98.100 99.000 +0.350 3 497 +2  
Jun23 220815 103.000 103.580 102.600 103.350 +0.270 1,102 9,128 -133 Hover/Click
Jul23 220815 102.500 103.030 102.130 102.830 +0.300 227 2,334 +89 Hover/Click
Aug23 220815 100.000 100.900 100.000 100.650 +0.170 69 1,131 +35 Hover/Click
Total Volume and Open Interest 34,583 243,137 +2,700  
Class III Milk(CME) Weekly Monthly
Aug22 220815 20.13 20.16 20.10 20.16 +0.01 100 4,227 -60 Hover/Click
Sep22 220815 19.90 20.43 19.62 20.35 +0.55 322 5,911 -38 Hover/Click
Oct22 220815 20.46 20.81 20.13 20.79 +0.43 159 4,567 +64 Hover/Click
Nov22 220815 21.05 21.28 20.70 21.28 +0.41 115 3,836 +31 Hover/Click
Dec22 220815 20.95 21.10 20.63 21.10 +0.48 52 3,195 -2 Hover/Click
Jan23 220815 20.45 20.70 20.20 20.68 +0.51 15 1,811 +12 Hover/Click
Feb23 220815 20.06 20.29 20.00 20.21 +0.31 27 1,363 +17 Hover/Click
Mar23 220815 19.80 20.10 19.77 20.10 +0.20 21 1,242 +18 Hover/Click
Apr23 220815 19.87 19.87 19.87 19.87 +0.12 2 899 +1 Hover/Click
May23 220815 19.68 19.71 19.68 19.70 +0.20 0 879 +0 Hover/Click
Jun23 220815 19.70 19.70 19.70 19.70 +0.15 5 718 +0 Hover/Click
Jul23 220815 19.72 19.72 19.72 19.72 +0.21 0 451 +0 Hover/Click
Aug23 220815 19.70 19.75 19.70 19.75 +0.35 0 401 +0 Hover/Click
Total Volume and Open Interest 821 30,222 +45  
Cocoa(ICE) Weekly Monthly
Sep22 220815 2358 2380 2347 2360 +8 21,906 32,368 -7,147 Hover/Click
Dec22 220815 2400 2424 2390 2401 +7 38,310 141,527 +395 Hover/Click
Mar23 220815 2409 2434 2404 2413 +6 11,562 62,474 +457 Hover/Click
May23 220815 2413 2433 2406 2415 +7 5,533 32,460 +1,166 Hover/Click
Jul23 220815 2421 2439 2416 2421 +6 1,224 8,670 +10 Hover/Click
Sep23 220815 2426 2443 2422 2425 +4 1,012 8,862 +9 Hover/Click
Dec23 220815 2415 2428 2410 2413 +1 590 13,857 +342 Hover/Click
Total Volume and Open Interest 80,330 303,086 -4,691  
Coffee "C"(ICE) Weekly Monthly
Sep22 220815 226.05 226.25 221.65 225.50 -1.10 20,781 44,075 -5,983 Hover/Click
Dec22 220815 221.60 222.15 217.40 221.55 -0.85 23,346 85,338 +1,297 Hover/Click
Mar23 220815 217.55 217.55 212.95 216.70 -0.85 8,485 39,774 -1,082 Hover/Click
May23 220815 213.45 214.65 210.40 213.80 -0.95 4,397 16,032 -516 Hover/Click
Jul23 220815 211.15 212.45 209.10 211.75 -0.90 984 4,033 -34 Hover/Click
Sep23 220815 208.60 210.80 208.50 210.25 -0.75 649 5,901 +190 Hover/Click
Total Volume and Open Interest 59,085 203,998 -6,069  
Orange Juice(ICE) Weekly Monthly
Sep22 220815 180.70 180.70 175.40 176.15 -4.90 521 6,198 -146 Hover/Click
Nov22 220815 174.55 174.55 171.35 172.30 -4.20 302 3,794 +184 Hover/Click
Jan23 220815 166.80 166.80 166.80 166.80 -3.25 19 1,112 +10 Hover/Click
Mar23 220815 164.50 164.50 164.50 164.50 -3.75 4 99 +0 Hover/Click
May23 220815 162.75 162.75 162.75 162.75 -3.75 0 50 +0 Hover/Click
Jul23 220815 163.65 163.65 163.65 163.65 -3.75       Hover/Click
Total Volume and Open Interest 846 11,253 +48  
Sugar #11(ICE) Weekly Monthly
Oct22 220815 18.56 18.70 18.43 18.54 -0.06 52,461 317,364 -8,055 Hover/Click
Mar23 220815 18.55 18.65 18.40 18.51 -0.08 23,291 197,706 -1,819 Hover/Click
May23 220815 17.88 17.99 17.77 17.88 -0.06 9,192 85,522 +800 Hover/Click
Jul23 220815 17.39 17.49 17.32 17.44 unch 4,974 50,487 +590 Hover/Click
Oct23 220815 17.30 17.35 17.21 17.33 +0.02 2,228 44,023 +20 Hover/Click
Mar24 220815 17.42 17.46 17.34 17.45 +0.03 1,290 23,041 -21 Hover/Click
May24 220815 16.97 17.00 16.90 16.99 +0.03 279 7,577 +54 Hover/Click
Jul24 220815 16.69 16.69 16.60 16.69 +0.01 180 9,676 +37 Hover/Click
Total Volume and Open Interest 94,112 751,010 -8,249  
London Cocoa(LCE) Weekly Monthly
Sep22 220815 1754 1765 1746 1752 +5 4,228 43,057 -907 Hover/Click
Dec22 220815 1808 1818 1798 1803 +7 9,673 94,119 +218 Hover/Click
Mar23 220815 1782 1800 1782 1787 +5 3,918 60,843 -82 Hover/Click
May23 220815 1778 1788 1771 1774 +3 1,600 22,989 +280 Hover/Click
Jul23 220815 1776 1787 1769 1772 +2 230 14,520 +2 Hover/Click
Sep23 220815 1784 1786 1768 1771 +2 159 8,975 +41 Hover/Click
Dec23 220815 1770 1777 1759 1761 +2 186 10,135 -83 Hover/Click
Total Volume and Open Interest 20,265 256,773 -422  
London Sugar(LCE) Weekly Monthly
Oct22 220815 560.10 563.30 558.00 561.00 +0.90 4,005 33,553 +902 Hover/Click
Dec22 220815 533.90 534.20 529.40 532.60 -0.40 2,311 16,298 +244 Hover/Click
Mar23 220815 516.10 517.20 512.90 516.50 +0.60 1,022 12,138 +134 Hover/Click
May23 220815 504.90 505.90 501.80 505.20 +0.30 358 5,066 +9 Hover/Click
Aug23 220815 495.00 495.30 492.70 494.70 +0.60 176 3,608 +13 Hover/Click
Total Volume and Open Interest 8,003 75,298 +1,290  
Cotton(ICE) Weekly Monthly
Oct22 220815 116.06 119.44 116.06 119.44 +5.00 20 117 -3 Hover/Click
Dec22 220815 111.53 113.59 111.53 113.59 +5.00 20,403 106,271 +330 Hover/Click
Mar23 220815 109.17 110.64 108.98 110.64 +5.00 6,123 36,785 -134 Hover/Click
May23 220815 106.86 108.87 106.86 108.87 +5.00 2,751 16,033 +41 Hover/Click
Jul23 220815 103.63 106.15 103.63 106.15 +5.00 1,806 10,699 +144 Hover/Click
Oct23 220815 98.27 98.27 98.27 98.27 +3.82       Hover/Click
Total Volume and Open Interest 32,828 188,209 +131  
Lumber(CME) Weekly Monthly
Sep22 220815 590.1 604.9 576.6 588.9 +0.2 647 1,654 -154  
Nov22 220815 595.3 598.7 573.3 578.0 -4.1 219 740 -4  
Jan23 220815 623.0 623.0 599.1 614.5 -1.7 4 52 +0  
Mar23 220815 620.0 620.0 620.0 620.0 -1.7 0 39 +0  
May23 220815 625.8 625.8 625.8 625.8 -1.7 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 220815 91.94 92.10 86.82 89.41 -2.68 341,234 159,333 -14,875 Hover/Click
Oct22 220815 91.30 91.47 86.29 88.85 -2.61 162,975 204,196 +9,032 Hover/Click
Nov22 220815 90.54 90.84 85.87 88.41 -2.46 93,254 112,837 +9,576 Hover/Click
Dec22 220815 90.09 90.15 85.35 87.90 -2.26 119,112 198,440 -3,232 Hover/Click
Jan23 220815 89.10 89.27 84.82 87.29 -2.11 48,382 80,339 +3,882 Hover/Click
Feb23 220815 87.77 87.90 84.19 86.62 -1.96 20,694 53,210 -506 Hover/Click
Mar23 220815 87.51 87.51 83.53 85.95 -1.84 30,089 51,484 +1,378 Hover/Click
Apr23 220815 85.47 85.58 82.91 85.32 -1.73 9,830 39,415 -1,896 Hover/Click
May23 220815 85.59 85.59 82.32 84.72 -1.64 7,880 34,179 +28 Hover/Click
Jun23 220815 85.58 85.61 81.77 84.13 -1.56 37,606 128,239 -1,642 Hover/Click
Jul23 220815 84.50 84.50 81.28 83.59 -1.48 2,796 28,819 +58 Hover/Click
Aug23 220815 82.00 83.05 80.97 83.05 -1.42 2,664 24,962 +96 Hover/Click
Sep23 220815 83.65 83.65 80.49 82.54 -1.37 5,337 30,353 +324 Hover/Click
Oct23 220815 82.05 82.05 80.37 82.05 -1.33 709 22,792 +44 Hover/Click
Nov23 220815 81.59 81.59 79.99 81.59 -1.29 1,481 19,698 +87 Hover/Click
Dec23 220815 82.06 82.37 79.05 81.15 -1.25 30,917 131,340 +1,166 Hover/Click
Total Volume and Open Interest 926,881 1,572,133 +5,388  
e-miNY Crude Oil(NYM)
Sep22 220815 91.850 92.100 86.825 89.400 -2.700 22,536 4,671 -16  
Oct22 220815 91.425 91.425 86.325 88.850 -2.600 1,029 1,449 +49  
Nov22 220815 90.700 90.700 86.250 88.400 -2.475 50 1,147 -8  
Dec22 220815 90.000 90.000 85.500 87.900 -2.250 62 458 -9  
Jan23 220815 88.650 88.650 84.975 87.300 -2.100 5 99 +1  
Feb23 220815 87.750 87.750 84.700 86.625 -1.950 8 8 -2  
Mar23 220815 83.875 85.950 83.875 85.950 -1.850 3 16 +1  
Apr23 220815 85.325 85.325 83.500 85.325 -1.725 0 3 +0  
May23 220815 84.725 84.725 82.900 84.725 -1.625 0 2 +0  
Jun23 220815 84.125 84.125 84.125 84.125 -1.575 0 13 +0  
Total Volume and Open Interest 23,697 7,929 +16  
NY Harbor ULSD(NYM) Weekly Monthly
Sep22 220815 351.00 353.37 337.52 344.03 -7.75 38,509 52,091 -2,325 Hover/Click
Oct22 220815 348.66 349.89 334.91 341.52 -7.10 32,369 51,863 +1,984 Hover/Click
Nov22 220815 345.07 345.07 330.98 337.67 -6.73 25,085 29,701 +1,876 Hover/Click
Dec22 220815 338.62 340.24 326.85 333.56 -6.45 20,411 38,957 +1,228 Hover/Click
Jan23 220815 325.79 332.98 324.10 330.12 -6.19 10,125 19,987 +784 Hover/Click
Feb23 220815 329.80 329.80 319.30 325.24 -6.10 6,999 13,516 +441 Hover/Click
Mar23 220815 317.84 324.63 312.52 318.69 -5.77 6,764 18,413 +433 Hover/Click
Apr23 220815 311.58 313.57 305.14 311.71 -5.22 3,927 23,499 +525 Hover/Click
May23 220815 304.29 308.21 300.65 306.86 -4.81 2,000 6,029 -61 Hover/Click
Jun23 220815 297.26 304.38 296.94 303.01 -4.65 1,809 12,884 -14 Hover/Click
Jul23 220815 295.09 301.35 295.02 300.32 -4.74 462 2,743 -11 Hover/Click
Aug23 220815 293.34 297.58 293.23 297.58 -4.87 258 1,606 -12 Hover/Click
Sep23 220815 291.07 294.78 290.59 294.78 -4.95 116 1,686 -43 Hover/Click
Oct23 220815 292.12 292.12 289.40 292.12 -4.77 50 872 +8 Hover/Click
Total Volume and Open Interest 149,104 290,981 +4,807  
RBOB Gasoline(NYM) Weekly Monthly
Sep22 220815 305.93 306.31 288.81 295.17 -9.43 45,468 68,590 -3,378 Hover/Click
Oct22 220815 279.03 279.30 263.71 271.01 -7.16 42,498 60,267 +3,667 Hover/Click
Nov22 220815 267.46 268.00 254.18 261.17 -6.61 26,501 37,438 +1,310 Hover/Click
Dec22 220815 260.46 261.52 247.80 254.64 -6.33 13,886 41,282 +847 Hover/Click
Jan23 220815 256.38 256.38 244.50 250.76 -6.31 6,390 13,626 +358 Hover/Click
Feb23 220815 250.67 250.67 244.04 249.34 -6.50 3,814 7,162 +714 Hover/Click
Mar23 220815 250.97 250.97 244.31 249.77 -6.41 2,177 8,623 -136 Hover/Click
Apr23 220815 267.33 267.33 262.10 267.13 -6.17 718 5,361 +66 Hover/Click
May23 220815 260.24 265.72 259.49 265.55 -5.97 534 2,135 +56 Hover/Click
Jun23 220815 262.09 262.96 257.27 262.96 -5.79 741 5,346 +17 Hover/Click
Total Volume and Open Interest 143,539 257,713 +3,607  
e-miNY RBOB Gasoline(NYM)
Sep22 220815 295.17 295.17 295.17 295.17 -9.43 0 2 +0  
Oct22 220815 271.01 271.01 271.01 271.01 -7.16        
Nov22 220815 261.17 261.17 261.17 261.17 -6.61        
Dec22 220815 254.64 254.64 254.64 254.64 -6.33        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep22 220815 8.679 8.936 8.403 8.728 -0.040 141,751 72,943 -16,931 Hover/Click
Oct22 220815 8.668 8.912 8.383 8.712 -0.032 67,199 100,681 +5,296 Hover/Click
Nov22 220815 8.748 8.990 8.456 8.788 -0.028 50,027 116,434 +10,665 Hover/Click
Dec22 220815 8.902 9.100 8.572 8.903 -0.024 16,185 63,384 +1,627 Hover/Click
Jan23 220815 8.898 9.155 8.635 8.963 -0.021 28,428 80,640 +1,931 Hover/Click
Feb23 220815 8.500 8.681 8.193 8.497 -0.010 9,498 36,823 +53 Hover/Click
Mar23 220815 6.993 7.212 6.866 7.108 +0.068 17,108 53,816 -116 Hover/Click
Apr23 220815 5.215 5.439 5.200 5.394 +0.165 15,036 69,260 -596 Hover/Click
May23 220815 5.050 5.267 5.025 5.220 +0.170 10,187 72,818 +1,174 Hover/Click
Jun23 220815 5.127 5.312 5.075 5.268 +0.170 2,511 23,456 +34 Hover/Click
Jul23 220815 5.179 5.357 5.132 5.318 +0.171 4,150 24,148 +730 Hover/Click
Aug23 220815 5.153 5.359 5.144 5.329 +0.172 2,194 19,732 +262 Hover/Click
Sep23 220815 5.182 5.359 5.127 5.313 +0.172 1,993 19,490 +90 Hover/Click
Oct23 220815 5.196 5.408 5.177 5.361 +0.168 2,986 47,797 +52 Hover/Click
Nov23 220815 5.370 5.557 5.347 5.522 +0.163 496 13,198 +143 Hover/Click
Dec23 220815 5.564 5.779 5.560 5.747 +0.160 536 12,556 +134 Hover/Click
Total Volume and Open Interest 373,876 974,916 +5,695  
Brent Crude Oil(ICE) Weekly Monthly
Oct22 220815 97.72 98.17 92.78 95.10 -3.05 219,416 282,667 -13,188 Hover/Click
Nov22 220815 96.67 96.87 91.85 94.28 -2.62 166,597 317,114 +17,882 Hover/Click
Dec22 220815 95.53 95.74 90.97 93.40 -2.38 125,593 262,528 +4,220 Hover/Click
Jan23 220815 94.43 94.64 90.12 92.50 -2.22 49,696 122,544 +162 Hover/Click
Feb23 220815 93.46 93.72 89.40 91.71 -2.10 25,864 73,447 -1,155 Hover/Click
Mar23 220815 92.63 92.91 88.72 90.98 -2.00 26,192 72,343 +443 Hover/Click
Apr23 220815 91.89 91.89 88.08 90.31 -1.91 12,554 42,528 +454 Hover/Click
May23 220815 91.13 91.28 87.51 89.72 -1.82 11,945 56,395 +1,305 Hover/Click
Jun23 220815 90.50 90.79 86.96 89.14 -1.76 29,765 137,507 -928 Hover/Click
Jul23 220815 87.25 88.65 87.03 88.65 -1.71 4,584 42,048 +49 Hover/Click
Aug23 220815 86.75 88.18 85.79 88.18 -1.65 4,215 26,074 +255 Hover/Click
Sep23 220815 86.99 87.73 86.04 87.73 -1.58 5,744 36,307 +944 Hover/Click
Oct23 220815 87.32 87.32 87.32 87.32 -1.54 1,822 18,672 -553 Hover/Click
Nov23 220815 85.56 86.89 85.56 86.89 -1.47 1,079 16,474 +466 Hover/Click
Total Volume and Open Interest 719,838 1,870,514 +11,167  
Gas Oil(ICE) Weekly Monthly
Sep22 220815 1039.75 1043.25 998.75 1022.00 -23.25 59,089 106,670 -452 Hover/Click
Oct22 220815 1024.25 1030.00 985.75 1007.75 -24.00 49,677 81,695 +6,323 Hover/Click
Nov22 220815 1004.25 1009.75 966.00 987.00 -23.75 25,503 47,361 +1,743 Hover/Click
Dec22 220815 981.50 986.50 943.00 963.00 -23.25 35,480 61,428 +1,679 Hover/Click
Jan23 220815 975.00 975.75 934.50 952.00 -23.00 11,289 35,861 +1,115 Hover/Click
Feb23 220815 949.25 949.25 920.00 936.75 -22.25 5,705 18,242 -51 Hover/Click
Mar23 220815 933.25 933.25 903.25 919.50 -22.50 5,909 22,723 -216 Hover/Click
Apr23 220815 917.00 917.00 890.00 905.00 -22.50 2,265 14,358 +87 Hover/Click
May23 220815 906.00 906.00 880.00 894.25 -21.75 1,209 8,805 -60 Hover/Click
Jun23 220815 897.00 897.00 870.75 885.25 -21.00 4,440 20,789 -379 Hover/Click
Total Volume and Open Interest 204,741 472,630 +7,869  
Ethanol(CBOT)
Sep22 220815 2.161 2.161 2.161 2.161 unch        
Oct22 220815 2.161 2.161 2.161 2.161 unch        
Nov22 220815 2.161 2.161 2.161 2.161 unch        
Dec22 220815 2.161 2.161 2.161 2.161 unch        
Jan23 220815 2.161 2.161 2.161 2.161 unch        
Feb23 220815 2.161 2.161 2.161 2.161 unch        
Mar23 220815 2.161 2.161 2.161 2.161 unch        
Apr23 220815 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Sep22 220815 91.83 91.97 86.88 89.41 -2.68 21,266 43,848 -1,338 Hover/Click
Oct22 220815 91.23 91.34 86.42 88.85 -2.61 37,941 55,450 +1,564 Hover/Click
Nov22 220815 90.00 90.00 86.02 88.41 -2.46 35,384 31,106 -11 Hover/Click
Dec22 220815 89.00 89.00 85.48 87.90 -2.26 27,840 113,532 -341 Hover/Click
Jan23 220815 87.97 87.97 85.05 87.29 -2.11 9,771 15,793 +454 Hover/Click
Feb23 220815 85.10 86.72 84.62 86.62 -1.96 3,261 6,113 -28 Hover/Click
Mar23 220815 84.41 86.07 83.95 85.95 -1.84 3,696 12,901 -109 Hover/Click
Apr23 220815 85.32 85.32 85.32 85.32 -1.73 811 6,026 -168 Hover/Click
May23 220815 84.49 84.84 84.49 84.72 -1.64 784 4,098 -183 Hover/Click
Jun23 220815 82.59 84.24 82.36 84.13 -1.56 4,948 37,007 +636 Hover/Click
Jul23 220815 83.59 83.59 83.59 83.59 -1.48 403 4,002 +200 Hover/Click
Aug23 220815 83.05 83.05 83.05 83.05 -1.42 209 3,018 +58 Hover/Click
Sep23 220815 82.54 82.54 82.54 82.54 -1.37 42 6,448 +5 Hover/Click
Oct23 220815 82.05 82.05 82.05 82.05 -1.33 0 2,496 +0 Hover/Click
Nov23 220815 81.59 81.59 81.59 81.59 -1.29 0 5,311 +0 Hover/Click
Dec23 220815 79.51 81.15 79.51 81.15 -1.25 2,695 45,313 -84 Hover/Click
Total Volume and Open Interest 150,236 438,978 +875  
US Dollar Index(ICE) Weekly Monthly
Sep22 220815 105.515 106.435 105.435 106.433 +0.923 33,287 61,816 +1,129 Hover/Click
Dec22 220815 105.080 106.080 105.080 106.067 +0.923 71 941 +26 Hover/Click
Mar23 220815 105.350 105.770 105.350 105.728 +0.918 8 32 +4 Hover/Click
Total Volume and Open Interest 33,366 62,789 +1,159  
Australian Dollar(CME) Weekly Monthly
Sep22 220815 71.24 71.28 70.14 70.23 -1.08 89,046 159,381 -87 Hover/Click
Dec22 220815 71.32 71.35 70.23 70.31 -1.08 147 1,701 +29 Hover/Click
Mar23 220815 70.35 70.35 70.30 70.35 -1.06 1 31 +0 Hover/Click
Total Volume and Open Interest 89,267 161,284 -76  
British Pound(CME) Weekly Monthly
Sep22 220815 121.41 121.56 120.57 120.61 -0.87 95,693 218,664 -3,184 Hover/Click
Dec22 220815 121.64 121.82 120.86 120.87 -0.88 91 5,449 +20 Hover/Click
Mar23 220815 121.50 122.06 121.15 121.15 -0.89 1 427 +1 Hover/Click
Total Volume and Open Interest 95,878 225,752 -3,165  
Canadian Dollar(CME) Weekly Monthly
Sep22 220815 78.25 78.30 77.30 77.44 -0.82 74,646 134,225 +14 Hover/Click
Dec22 220815 78.25 78.29 77.31 77.44 -0.82 415 9,848 -47 Hover/Click
Mar23 220815 77.75 77.75 77.38 77.50 -0.81 7 705 -6 Hover/Click
Jun23 220815 77.47 77.65 77.41 77.53 -0.83 4 166 +3 Hover/Click
Total Volume and Open Interest 75,089 145,272 -37  
Japanese Yen(CME) Weekly Monthly
Sep22 220815 75.13 75.63 75.04 75.20 +0.09 138,510 218,386 -5,317 Hover/Click
Dec22 220815 75.75 76.30 75.72 75.87 +0.09 128 2,319 +13 Hover/Click
Mar23 220815 76.78 77.07 76.55 76.67 +0.09 6 1,024 -6 Hover/Click
Total Volume and Open Interest 138,923 222,915 -5,404  
Swiss Franc(CME) Weekly Monthly
Sep22 220815 106.53 106.56 105.84 105.88 -0.61 27,085 41,244 -1,599 Hover/Click
Dec22 220815 107.24 107.41 106.73 106.74 -0.62 76 538 +76 Hover/Click
Mar23 220815 107.63 107.63 107.63 107.63 -0.62 3 156 +3 Hover/Click
Total Volume and Open Interest 27,164 41,938 -1,520  
EuroFX(CME) Weekly Monthly
Sep22 220815 102.83 102.92 101.78 101.79 -1.11 216,625 672,669 -1,341 Hover/Click
Dec22 220815 103.54 103.65 102.51 102.52 -1.11 880 11,675 +20 Hover/Click
Mar23 220815 104.13 104.38 103.27 103.27 -1.11 31 1,126 +9 Hover/Click
Total Volume and Open Interest 218,767 693,832 -978  
Mexican Peso(CME) Weekly Monthly
Sep22 220815 500.50 501.38 496.50 499.75 -1.00 44,577 200,865 +2,177 Hover/Click
Dec22 220815 491.50 492.63 488.00 491.00 -1.00 0 509 +0 Hover/Click
Total Volume and Open Interest 44,586 201,374 +2,169  
Brazilian Real(CME) Weekly Monthly
Sep22 220815 196.30 196.30 193.70 195.15 -1.15 12,823 33,287 +3,970 Hover/Click
Oct22 220815 194.20 194.60 192.25 193.70 -1.10 255 1,277 +166  
Nov22 220815 192.40 192.40 191.15 192.40 -1.05 0 100 +0  
Dec22 220815 191.00 191.00 191.00 191.00 -1.10       Hover/Click
Total Volume and Open Interest 13,078 34,664 +4,136  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220815 140~230 142~030 140~130 141~170 +0~300 353,754 1,162,307 +7,146 Hover/Click
Dec22 220815 140~040 141~170 139~300 141~000 +0~300 1,227 4,348 +233 Hover/Click
Mar23 220815 141~000 141~000 141~000 141~000 +0~300 0 1 +0 Hover/Click
Total Volume and Open Interest 354,981 1,166,656 +7,379  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220815 119~110 119~310 119~045 119~225 +0~140 1,468,557 3,450,241 -15,877 Hover/Click
Dec22 220815 119~130 120~025 119~085 119~260 +0~140 27,200 65,207 +7,751 Hover/Click
Mar23 220815 119~260 119~260 119~260 119~260 +0~140 0 10 +0 Hover/Click
Total Volume and Open Interest 1,495,757 3,515,458 -8,126  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220815 112~112 112~236 112~066 112~180 +0~086 980,312 3,957,465 +43,091 Hover/Click
Dec22 220815 112~146 112~270 112~096 112~212 +0~092 23,556 55,226 +14,042 Hover/Click
Mar23 220815 112~212 112~212 112~212 112~212 +0~092 0 1 +0 Hover/Click
Total Volume and Open Interest 1,003,868 4,012,692 +57,133  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220815 104~201 104~244 104~184 104~227 +0~030 565,162 2,105,845 -33,266 Hover/Click
Dec22 220815 104~194 104~237 104~173 104~223 +0~036 2,377 20,690 +1,345 Hover/Click
Mar23 220815 104~233 104~233 104~233 104~233 +0~036 1 1 +0 Hover/Click
Total Volume and Open Interest 567,540 2,126,536 -31,921  
Eurodollars(CME) Weekly Monthly
Sep22 220815 96.643 96.665 96.628 96.652 +0.017 111,883 1,085,882 +12,424  
Dec22 220815 96.090 96.140 96.075 96.115 +0.035 162,860 1,687,088 +10,852  
Mar23 220815 96.070 96.155 96.055 96.125 +0.050 130,504 1,071,954 +4,587  
Jun23 220815 96.165 96.255 96.140 96.225 +0.060 105,215 841,025 -7,056  
Sep23 220815 96.390 96.475 96.365 96.450 +0.065 112,749 792,323 -3,726  
Dec23 220815 96.590 96.685 96.565 96.660 +0.075 145,741 981,672 -32,641  
Mar24 220815 96.795 96.885 96.765 96.865 +0.080 69,734 438,376 -7,453  
Jun24 220815 96.970 97.060 96.940 97.040 +0.085 41,405 419,736 -6,906  
Sep24 220815 97.100 97.190 97.065 97.165 +0.085 40,737 416,230 -13,419  
Dec24 220815 97.190 97.280 97.155 97.255 +0.085 43,720 652,830 -5,311  
Mar25 220815 97.270 97.370 97.245 97.345 +0.085 38,455 236,252 -8,750  
Jun25 220815 97.335 97.430 97.300 97.400 +0.085 31,821 146,617 -1,194  
Sep25 220815 97.360 97.460 97.330 97.435 +0.090 21,064 124,007 -200  
Dec25 220815 97.380 97.480 97.350 97.450 +0.090 27,692 146,713 -1,877  
Mar26 220815 97.385 97.485 97.355 97.460 +0.090 19,498 65,299 +827  
Jun26 220815 97.380 97.480 97.350 97.450 +0.085 16,521 72,458 -80  
Sep26 220815 97.360 97.455 97.330 97.430 +0.090 21,076 102,380 +2,109  
Dec26 220815 97.305 97.410 97.290 97.385 +0.090 25,202 78,631 -123  
Total Volume and Open Interest 1,220,410 9,638,632 -56,282  
Ultra T-Bond(CBOT)
Sep22 220815 153~29 155~21 153~17 154~13 +0~16 210,008 1,334,645 +12,232  
Dec22 220815 154~06 155~12 153~11 154~06 +0~16 1,411 24,179 +725  
Mar23 220815 154~06 154~06 154~06 154~06 +0~16        
Total Volume and Open Interest 211,419 1,358,824 +12,957  
Ultra 10-Yr T-Note(CBOT)
Sep22 220815 129~000 129~295 128~245 129~180 +0~210 268,174 1,196,043 +10,915  
Dec22 220815 128~295 129~080 128~055 128~300 +0~225 27 137 +26  
Mar23 220815 128~300 128~300 128~300 128~300 +0~225        
Total Volume and Open Interest 268,201 1,196,180 +10,941  
30 Day Federal Funds(CBOT)
Aug22 220815 97.668 97.670 97.665 97.668 unch 69,620 407,618 +11,103  
Sep22 220815 97.480 97.485 97.470 97.475 unch 19,080 170,139 -5,629  
Oct22 220815 97.055 97.080 97.050 97.070 +0.015 62,516 274,821 +602  
Nov22 220815 96.700 96.725 96.690 96.710 +0.015 31,346 221,492 -3,659  
Dec22 220815 96.570 96.600 96.550 96.580 +0.020 9,293 82,471 +816  
Jan23 220815 96.475 96.520 96.460 96.495 +0.025 38,936 203,503 -2,040  
Total Volume and Open Interest 299,028 1,638,867 +8,488  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep22 220815 150.15 150.38 150.15 150.38 -0.10 1,454 14,407 -151 Hover/Click
Dec22 220815 150.23 150.23 150.23 150.23 -0.25       Hover/Click
Mar23 220815 148.69 148.69 148.69 148.69 -0.25       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep22 220815 179.86 183.18 178.72 182.42 +3.36 48,335 212,564 -7,502  
Dec22 220815 180.52 180.82 180.52 180.82 +3.36 105 205 +104  
Mar23 220815 176.80 176.80 176.80 176.80 +3.36 0 1 +0  
Total Volume and Open Interest 48,440 212,770 -7,398  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220815 155.65 156.88 155.08 156.70 +1.36 508,798 1,316,347 -1,701 Hover/Click
Dec22 220815 153.03 154.22 152.53 154.05 +1.36 548 5,450 +330 Hover/Click
Mar23 220815 153.75 153.75 153.75 153.75 +1.36       Hover/Click
Total Volume and Open Interest 509,346 1,321,797 -1,371  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220815 126.71 127.29 126.47 127.21 +0.56 374,776 1,489,326 -112,585 Hover/Click
Dec22 220815 126.52 126.96 126.52 126.96 +0.60 3,229 3,295 -10 Hover/Click
Mar23 220815 124.90 124.90 124.90 124.90 +0.56       Hover/Click
Total Volume and Open Interest 378,005 1,492,621 -112,595  
Euro-Schatz(EUREX)
Sep22 220815 109.70 109.90 109.68 109.89 +0.19 373,856 2,442,434 -76,522  
Dec22 220815 109.50 109.50 109.50 109.50 +0.20 5,009 7,471 +5,009  
Mar23 220815 109.46 109.46 109.46 109.46 +0.19        
Total Volume and Open Interest 378,865 2,449,905 -71,513  
3-Mth Euribor(EUREX)
Sep22 220815 99.350 99.350 99.350 99.350 +0.015 0 1,186 +0  
Dec22 220815 98.870 98.870 98.870 98.870 +0.060 0 193 +0  
Mar23 220815 98.670 98.670 98.670 98.670 +0.095 0 201 +0  
Total Volume and Open Interest 0 3,216 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220815 116~04 117~05 115~30 116~31 +0~32 175,262 592,671 +1,562 Hover/Click
Dec22 220815 115~30 116~03 115~30 115~32 +0~31 58 137 +58 Hover/Click
Total Volume and Open Interest 175,320 592,808 +1,620  
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 220815 99.330 99.360 99.325 99.350 +0.020 91,347 562,318 +6,340  
Dec22 220815 98.780 98.875 98.750 98.870 +0.065 104,074 767,617 -1,816  
Mar23 220815 98.550 98.670 98.525 98.665 +0.095 75,006 643,773 +1,869  
Total Volume and Open Interest 689,374 4,713,560 -9,291  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220815 97.33 97.36 97.33 97.36 +0.03 41,692 187,493 -8,023  
Dec22 220815 96.43 96.47 96.42 96.47 +0.03 32,483 211,847 +2,300  
Mar23 220815 96.15 96.20 96.12 96.20 +0.03 21,539 123,406 -699  
Jun23 220815 96.13 96.18 96.09 96.18 +0.04 17,103 97,946 -3,593  
Sep23 220815 96.19 96.24 96.15 96.23 +0.03 6,859 118,222 -14  
Dec23 220815 96.30 96.35 96.27 96.34 +0.02 5,878 77,853 +728  
Mar24 220815 96.39 96.44 96.37 96.43 +0.03 3,797 62,376 +155  
Jun24 220815 96.42 96.47 96.38 96.47 +0.03 2,551 54,559 +375  
Sep24 220815 96.45 96.49 96.44 96.49 +0.04 146 635 +120  
Dec24 220815 96.49 96.49 96.49 96.49 +0.04 0 163 +0  
Total Volume and Open Interest 132,073 934,742 -8,626  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220815 96.55 96.63 96.51 96.62 +0.07 145,805 1,004,225 +7,754  
Dec22 220815 96.62 96.62 96.62 96.62 +0.07        
Total Volume and Open Interest 145,805 1,004,225 +7,754  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220815 96.81 96.86 96.77 96.86 +0.05 170,198 857,016 +14,819  
Dec22 220815 96.86 96.86 96.86 96.86 +0.05        
Total Volume and Open Interest 170,198 857,016 +14,819  
Gold(CMX) Weekly Monthly
Aug22 220815 1799.0 1799.0 1774.7 1781.4 -17.2 1,235 4,453 +1,004 Hover/Click
Oct22 220815 1808.2 1808.2 1777.5 1787.9 -17.3 4,514 38,930 -140 Hover/Click
Dec22 220815 1818.9 1818.9 1787.6 1798.1 -17.4 121,259 377,963 -686 Hover/Click
Feb23 220815 1831.4 1831.4 1801.1 1811.2 -17.5 2,025 18,816 +698 Hover/Click
Apr23 220815 1838.0 1842.0 1814.8 1823.5 -17.5 596 7,501 +49 Hover/Click
Jun23 220815 1854.0 1854.0 1826.0 1834.8 -17.5 137 4,123 +29 Hover/Click
Aug23 220815 1851.0 1851.0 1838.4 1846.1 -17.5 147 1,268 +120 Hover/Click
Oct23 220815 1857.3 1857.3 1857.3 1857.3 -17.4 0 51 +0 Hover/Click
Dec23 220815 1867.7 1867.7 1867.7 1867.7 -17.4 0 1,021 +0 Hover/Click
Feb24 220815 1878.0 1878.0 1878.0 1878.0 -17.3       Hover/Click
Apr24 220815 1887.0 1887.0 1887.0 1887.0 -17.3       Hover/Click
Jun24 220815 1895.9 1895.9 1895.9 1895.9 -17.3 0 4 +0 Hover/Click
Total Volume and Open Interest 131,831 457,982 +1,985  
Silver(CMX) Weekly Monthly
Sep22 220815 2080.5 2087.0 2002.0 2027.2 -42.6 56,532 68,669 -3,842 Hover/Click
Dec22 220815 2098.0 2102.0 2017.0 2041.2 -43.3 18,290 71,842 +8,690 Hover/Click
Mar23 220815 2110.5 2110.5 2040.0 2058.9 -43.9 872 5,571 +46 Hover/Click
May23 220815 2056.5 2074.5 2051.0 2073.2 -43.7 341 1,076 +165 Hover/Click
Jul23 220815 2088.2 2088.2 2088.2 2088.2 -43.7 5 187 +1 Hover/Click
Sep23 220815 2103.3 2103.3 2103.3 2103.3 -43.7 3 68 +2 Hover/Click
Dec23 220815 2123.7 2123.7 2123.7 2123.7 -43.5 0 190 +0 Hover/Click
Total Volume and Open Interest 76,187 148,647 +5,022  
Platinum(NYMEX) Weekly Monthly
Oct22 220815 964.0 966.0 919.5 933.6 -25.8 20,484 54,829 -2,733 Hover/Click
Jan23 220815 965.2 965.2 922.4 935.1 -25.8 570 4,623 +220 Hover/Click
Apr23 220815 938.2 938.2 938.2 938.2 -25.5 0 212 +0 Hover/Click
Jul23 220815 945.2 945.2 945.2 945.2 -25.5 0 37 +0 Hover/Click
Total Volume and Open Interest 21,057 59,707 -2,514  
Palladium(NYMEX) Weekly Monthly
Sep22 220815 2224.50 2234.50 2129.50 2158.30 -61.10 1,542 4,420 +25 Hover/Click
Dec22 220815 2232.50 2232.50 2144.50 2168.90 -61.50 375 3,715 +181 Hover/Click
Mar23 220815 2168.60 2168.60 2168.60 2168.60 -61.50 2 6 -1 Hover/Click
Total Volume and Open Interest 1,919 8,142 +205  
Copper(CMX) Weekly Monthly
Sep22 220815 367.60 367.85 354.60 361.75 -5.10 72,106 85,800 -3,800 Hover/Click
Dec22 220815 368.65 369.00 355.80 362.65 -5.25 27,851 69,920 +3,859 Hover/Click
Mar23 220815 367.90 368.75 357.00 363.40 -5.15 4,290 22,850 +1,357 Hover/Click
May23 220815 367.85 367.85 357.40 363.55 -4.90 1,072 4,582 +335 Hover/Click
Jul23 220815 359.45 363.60 359.10 363.60 -4.80 80 397 -6 Hover/Click
Total Volume and Open Interest 106,066 192,270 +1,849  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220815 33708 33924 33485 33873 +155 172,618 76,792 +233 Hover/Click
Dec22 220815 33734 34007 33560 33970 +165 135 593 +34 Hover/Click
Mar23 220815 34107 34107 34107 34107 +155 0 1 +0 Hover/Click
Jun23 220815 34193 34193 34193 34193 +155       Hover/Click
Total Volume and Open Interest 172,753 77,386 +267  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220815 4277.00 4304.75 4249.00 4298.25 +17.25 1,598,130 2,251,428 -16,612 Hover/Click
Dec22 220815 4297.75 4322.50 4267.50 4316.75 +17.50 9,036 42,409 +4,268 Hover/Click
Mar23 220815 4316.75 4350.00 4295.50 4344.75 +17.50 298 6,260 +13 Hover/Click
Jun23 220815 4372.75 4372.75 4372.75 4372.75 +17.75 40 1,298 +40 Hover/Click
Total Volume and Open Interest 1,607,504 2,303,660 -12,291  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220815 13571.50 13706.00 13495.25 13681.25 +103.50 614,816 258,671 -1,088 Hover/Click
Dec22 220815 13645.50 13787.25 13578.75 13762.00 +104.75 1,032 4,300 +336 Hover/Click
Mar23 220815 13770.00 13890.75 13701.75 13875.00 +103.00 86 93 +32 Hover/Click
Total Volume and Open Interest 615,934 263,065 -720  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220815 2611.60 2623.90 2592.80 2620.10 +3.60 13,356 49,688 -1,187 Hover/Click
Dec22 220815 2625.90 2626.90 2607.40 2625.90 +1.80 5 4 +2 Hover/Click
Mar23 220815 2630.70 2630.70 2630.70 2630.70 +3.80       Hover/Click
Total Volume and Open Interest 13,361 49,692 -1,185  
Volatility Index(CBOE)
Aug22 220815 21.35 21.62 20.35 20.43 -0.76 61,083 61,494 -9,786  
Sep22 220815 23.55 23.95 23.05 23.20 -0.42 72,599 171,878 +9,568  
Oct22 220815 25.20 25.45 24.75 24.86 -0.36 22,968 38,482 +4,585  
Nov22 220815 26.15 26.35 25.80 25.87 -0.29 8,673 27,536 +642  
Total Volume and Open Interest 175,021 356,085 +5,995  
S & P 600(CME)
Sep22 220815 1293.40 1293.40 1293.40 1293.40 +4.80        
Dec22 220815 1296.60 1296.60 1296.60 1296.60 +4.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220815 2016.00 2024.90 1995.30 2023.80 +6.90 197,304 535,852 -5,951 Hover/Click
Dec22 220815 2022.20 2030.90 2003.00 2030.40 +6.80 82 4,404 +28 Hover/Click
Mar23 220815 2039.80 2039.80 2028.60 2039.80 +4.80 0 3 +0 Hover/Click
Total Volume and Open Interest 197,386 540,259 -5,923  
Nikkei 225(CME)
Sep22 220815 28775 28910 28640 28890 +165 3,224 14,118 -134  
Dec22 220815 28700 28735 28490 28735 +190 40 78 +33  
Total Volume and Open Interest 3,264 14,196 -101  
Nikkei 225(SGX) Weekly Monthly
Sep22 220815 28515 28895 28505 28860 +705 39,208 129,201 -2,365  
Dec22 220815 28500 28650 28500 28635 +710 2 13,198 +0  
Mar23 220815 28575 28575 28575 28575 +710 0 346 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep22 220815 28700 28890 28635 28860 +320 610,409 440,021 -7,423  
Dec22 220815 28330 28655 28325 28620 +890 22,239 22,998 +678  
Mar23 220815 28230 28580 28230 28550 +900 388 1,960 +16  
Total Volume and Open Interest 431,776 583,324 +20,578  
Nikkei 225(JPX)
Sep22 220815 28700 28890 28630 28860 +320 34,368 224,880 +549  
Dec22 220815 28470 28650 28410 28620 +310 421 36,811 -173  
Mar23 220815 28480 28550 28410 28550 +320 4 6,571 +0  
Total Volume and Open Interest 34,793 318,523 +747  
Nikkei 225(CME) Yen
Sep22 220815 28760 28900 28625 28880 +170 19,648 59,725 +1,610  
Dec22 220815 28590 28660 28405 28650 +170 53 109 +32  
Mar23 220815 28590 28590 28590 28590 +160        
Total Volume and Open Interest 19,701 59,834 +1,642  
Nikkei 225(CME) e-Mini Yen
Sep22 220815 28880 28880 28880 28880 +170        
Dec22 220815 28650 28650 28650 28650 +170        
Mar23 220815 28590 28590 28590 28590 +160        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug22 220815 6588.0 6603.0 6533.0 6571.0 +17.0 47,160 243,934 +4,676  
Sep22 220815 6590.5 6602.0 6533.0 6569.5 +17.0 3,151 14,270 +35  
Oct22 220815 6574.5 6585.5 6563.5 6563.5 +16.5 0 30 +24  
Dec22 220815 6572.0 6575.0 6555.5 6555.5 +14.0 0 14,528 +0  
Mar23 220815 6560.5 6560.5 6560.5 6560.5 +14.0        
Jun23 220815 6444.5 6444.5 6444.5 6444.5 +14.5        
Total Volume and Open Interest 50,311 272,765 +4,735  
Hang Seng Index(HKFE) Weekly Monthly
Aug22 220815 20116 20255 19868 20034 -95 117,920 110,847 -7,327  
Sep22 220815 19910 20166 19799 19956 -100 1,084 13,990 +75  
Oct22 220815 20003 20003 20003 20003 -95 1 2 -1  
Total Volume and Open Interest 119,279 137,503 -7,319  
DAX(EUREX) Weekly Monthly
Sep22 220815 13862.0 13870.0 13729.0 13805.0 +1.0 47,852 95,155 +534  
Dec22 220815 13810.0 13872.0 13756.0 13817.0 unch 35 130 +19  
Mar23 220815 13855.0 13855.0 13855.0 13855.0 +2.0 0 3 +0  
Total Volume and Open Interest 47,887 95,295 +553  
Mini-DAX(EUREX)
Sep22 220815 13854.0 13870.0 13730.0 13805.0 +1.0 27,659 15,121 -4  
Dec22 220815 13811.0 13866.0 13774.0 13817.0 unch 14 152 +0  
Mar23 220815 13855.0 13855.0 13855.0 13855.0 +2.0 0 1 +0  
Total Volume and Open Interest 27,673 15,274 -4  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220815 3799 3807 3758 3786 +7 649,214 4,206,379 -171,555  
Dec22 220815 3775 3795 3770 3777 +7 2,740 249,010 -565  
Mar23 220815 3772 3772 3772 3772 +6 30 6,118 +0  
Total Volume and Open Interest 651,984 4,471,946 -172,120  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220815 11160 11218 11101 11156 +23 28,019 175,144 +1,958  
Dec22 220815 11170 11180 11150 11150 +22 5 412 +1  
Mar23 220815 11059 11059 11059 11059 +23        
Total Volume and Open Interest 28,024 175,556 +1,959  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220815 7516.00 7523.50 7444.00 7487.00 +3.00 90,209 647,381 +3,345  
Dec22 220815 7460.00 7520.00 7460.00 7494.50 +0.50 4 2,444 +0  
Mar23 220815 7488.50 7488.50 7488.50 7488.50 +0.50        
Total Volume and Open Interest 90,213 649,825 +3,345  
SPI 200(SFE) Weekly Monthly
Sep22 220815 6936.0 6981.0 6926.0 6974.0 +40.0 46,269 228,437 +377  
Dec22 220815 6985.0 6985.0 6985.0 6985.0 +40.0 42 562 -32  
Mar23 220815 6918.0 6918.0 6918.0 6918.0 +40.0        
Total Volume and Open Interest 46,322 229,069 +351  
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
Sep22 220815 657.60 658.75 649.00 658.75 -12.50 465 1,834 +381  
Oct22 220815 661.25 661.25 661.25 661.25 -12.50        
Nov22 220815 663.75 663.75 663.75 663.75          
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