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 17, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep22 220817 1454.75 1479.00 1454.00 1475.25 +21.00 13,073 26,091 -718 Hover/Click
Nov22 220817 1382.50 1400.00 1379.00 1390.00 +9.00 114,275 317,804 -363 Hover/Click
Jan23 220817 1388.75 1406.50 1386.00 1396.50 +8.50 18,498 78,381 +312 Hover/Click
Mar23 220817 1392.25 1409.25 1389.50 1399.75 +9.00 9,857 64,961 +189 Hover/Click
May23 220817 1397.25 1412.25 1392.75 1402.25 +8.25 6,740 42,487 +680 Hover/Click
Jul23 220817 1395.75 1412.00 1392.75 1401.25 +7.50 5,635 40,775 +365 Hover/Click
Aug23 220817 1385.25 1394.50 1376.25 1383.00 +6.00 769 1,038 +136 Hover/Click
Sep23 220817 1344.25 1347.75 1337.00 1342.75 +3.00 472 1,191 -11 Hover/Click
Nov23 220817 1327.00 1340.00 1320.50 1326.00 +0.50 3,295 19,006 +788 Hover/Click
Jan24 220817 1331.50 1333.25 1324.75 1329.00 +0.25 27 814 +1 Hover/Click
Mar24 220817 1321.50 1325.25 1318.50 1321.50 -0.25 31 228 +11 Hover/Click
May24 220817 1318.00 1320.50 1316.00 1318.00 unch 17 953 -2 Hover/Click
Jul24 220817 1317.25 1320.75 1315.75 1317.25 +1.00 0 118 +0 Hover/Click
Aug24 220817 1306.75 1306.75 1306.75 1306.75 +1.00 0 3 +0 Hover/Click
Total Volume and Open Interest 172,689 594,708 +1,388  
Soybean Meal(CBOT) Weekly Monthly
Sep22 220817 437.80 441.40 432.80 440.60 +4.70 18,627 55,131 -2,094 Hover/Click
Oct22 220817 401.60 407.50 400.70 405.80 +5.10 15,911 49,681 -948 Hover/Click
Dec22 220817 397.00 402.90 396.00 400.60 +4.50 44,444 187,793 +1,435 Hover/Click
Jan23 220817 393.50 399.50 392.90 397.40 +4.70 10,042 48,707 +2,374 Hover/Click
Mar23 220817 387.50 393.00 386.90 391.00 +4.80 6,355 33,695 +167 Hover/Click
May23 220817 385.10 390.30 384.30 388.10 +4.70 3,824 18,075 +200 Hover/Click
Jul23 220817 385.00 389.80 383.90 387.90 +4.60 2,461 11,970 +23 Hover/Click
Aug23 220817 382.80 386.20 380.50 384.50 +4.30 784 2,218 +185 Hover/Click
Sep23 220817 378.50 382.30 375.30 380.00 +4.20 301 1,968 +52 Hover/Click
Oct23 220817 373.80 375.20 368.90 374.00 +4.20 183 1,211 +51 Hover/Click
Total Volume and Open Interest 103,206 414,384 +1,459  
Soybean Oil(CBOT) Weekly Monthly
Sep22 220817 67.84 68.63 67.09 67.41 -0.43 19,464 53,061 -2,205 Hover/Click
Oct22 220817 66.41 67.22 65.78 66.07 -0.45 16,970 46,976 -47 Hover/Click
Dec22 220817 65.93 66.75 65.30 65.60 -0.46 48,221 138,718 -1,929 Hover/Click
Jan23 220817 65.32 66.24 64.88 65.14 -0.44 9,060 44,257 +532 Hover/Click
Mar23 220817 64.81 65.51 64.17 64.46 -0.41 5,159 36,960 +478 Hover/Click
May23 220817 63.84 64.76 63.45 63.74 -0.41 4,532 31,339 +111 Hover/Click
Jul23 220817 63.13 63.85 62.61 62.87 -0.43 3,740 31,013 +488 Hover/Click
Aug23 220817 62.68 62.89 61.61 61.87 -0.47 422 1,693 +103 Hover/Click
Sep23 220817 61.00 62.02 60.79 61.02 -0.50 63 1,590 +20 Hover/Click
Oct23 220817 60.17 60.84 60.04 60.23 -0.55 50 1,565 +4 Hover/Click
Total Volume and Open Interest 108,136 398,734 -2,226  
Canola(WCE) Weekly Monthly
Nov22 220817 809.7 829.1 807.0 815.6 +2.2 12,955 75,717 +44 Hover/Click
Jan23 220817 818.6 836.6 817.4 824.4 +2.1 7,939 35,293 +1,126 Hover/Click
Mar23 220817 822.2 841.2 822.2 831.2 +3.9 1,625 14,226 +294 Hover/Click
May23 220817 827.0 842.5 826.9 835.0 +5.5 699 9,300 +323 Hover/Click
Jul23 220817 842.7 842.8 829.0 837.5 +6.8 272 6,243 -69 Hover/Click
Total Volume and Open Interest 23,804 146,721 +1,963  
Corn(CBOT) Weekly Monthly
Sep22 220817 611.00 618.50 608.00 615.00 +4.00 56,712 168,211 -6,838 Hover/Click
Dec22 220817 610.00 617.00 606.75 612.00 +1.75 120,189 693,685 +1,932 Hover/Click
Mar23 220817 617.75 624.50 614.75 619.25 +1.25 18,779 156,141 +1,757 Hover/Click
May23 220817 621.50 627.75 618.25 622.25 +0.75 9,219 81,503 +807 Hover/Click
Jul23 220817 620.00 626.75 617.00 620.75 +0.50 8,736 104,000 +656 Hover/Click
Sep23 220817 591.25 595.50 587.25 588.50 -2.75 3,191 31,891 +753 Hover/Click
Dec23 220817 583.75 587.75 580.00 580.50 -3.25 5,810 69,901 +2,047 Hover/Click
Mar24 220817 590.00 595.00 588.00 588.00 -3.25 106 3,466 +27 Hover/Click
May24 220817 591.50 591.50 591.50 591.50 -3.50 2 974 +0 Hover/Click
Jul24 220817 591.50 596.00 590.25 590.25 -3.50 0 719 +0 Hover/Click
Total Volume and Open Interest 222,786 1,314,966 +1,145  
Wheat(CBOT) Weekly Monthly
Sep22 220817 785.25 797.00 759.50 763.25 -22.75 29,781 68,587 -7,290 Hover/Click
Dec22 220817 802.75 813.75 777.00 780.50 -22.25 30,285 144,539 +2,430 Hover/Click
Mar23 220817 817.00 827.50 791.75 796.00 -20.75 6,962 42,892 +355 Hover/Click
May23 220817 826.75 836.00 801.25 805.75 -20.00 3,280 10,662 +202 Hover/Click
Jul23 220817 825.00 835.00 801.25 805.50 -19.50 1,523 30,894 -94 Hover/Click
Sep23 220817 834.00 837.25 805.00 809.00 -19.00 450 4,631 +86 Hover/Click
Total Volume and Open Interest 72,691 314,455 -4,273  
Wheat(KCBT) Weekly Monthly
Sep22 220817 872.50 885.25 841.25 851.00 -20.75 13,027 30,321 -2,337 Hover/Click
Dec22 220817 874.25 886.25 843.00 853.00 -20.25 15,751 77,428 +1,645 Hover/Click
Mar23 220817 876.25 886.75 845.50 855.50 -19.00 5,277 31,154 +134 Hover/Click
May23 220817 876.00 886.50 846.75 856.25 -19.00 1,850 8,782 -526 Hover/Click
Jul23 220817 867.75 878.00 840.00 849.25 -18.50 572 8,468 +99 Hover/Click
Sep23 220817 849.00 849.00 844.00 847.75 -17.25 38 1,991 -10 Hover/Click
Dec23 220817 853.75 873.00 841.00 849.25 -16.50 33 921 +4 Hover/Click
Total Volume and Open Interest 36,548 159,331 -991  
Wheat(MGE) Weekly Monthly
Sep22 220817 901.75 910.75 880.75 883.50 -19.25 3,346 15,518 -749 Hover/Click
Dec22 220817 914.75 921.50 891.50 894.25 -18.00 3,533 28,359 +716 Hover/Click
Mar23 220817 924.00 930.25 904.75 906.25 -17.25 303 8,809 +74 Hover/Click
May23 220817 931.50 935.25 912.00 914.25 -17.25 72 2,558 -7 Hover/Click
Jul23 220817 929.50 929.50 915.00 916.50 -17.25 5 883 +2 Hover/Click
Sep23 220817 908.50 908.50 894.75 896.00 -16.50 6 1,056 +4 Hover/Click
Total Volume and Open Interest 7,267 57,446 +40  
Oats(CBOT) Weekly Monthly
Sep22 220817 445.00 445.00 431.75 431.75 -10.00 19 281 -11 Hover/Click
Dec22 220817 409.00 413.50 401.50 404.25 -5.00 129 2,131 +25 Hover/Click
Mar23 220817 406.50 406.50 406.50 406.50 -4.75 3 310 +3 Hover/Click
May23 220817 409.00 409.00 408.75 408.75 -2.50 0 25 +0 Hover/Click
Total Volume and Open Interest 151 2,783 +17  
Rough Rice(CBOT) Weekly Monthly
Sep22 220817 16.89 16.89 16.66 16.67 -0.23 302 7,070 -194 Hover/Click
Nov22 220817 17.19 17.19 16.94 16.95 -0.24 207 1,681 +184 Hover/Click
Jan23 220817 17.25 17.25 17.11 17.11 -0.24 2 58 +2 Hover/Click
Mar23 220817 17.19 17.19 17.19 17.19 -0.23 0 26 +0 Hover/Click
Total Volume and Open Interest 511 8,835 -8  
Live Cattle(CME) Weekly Monthly
Aug22 220817 141.700 142.000 141.150 141.750 +0.450 1,838 5,717 -1,172 Hover/Click
Oct22 220817 145.800 146.250 145.185 145.850 +0.165 15,617 114,218 +32 Hover/Click
Dec22 220817 151.200 151.785 150.785 151.500 +0.300 6,774 60,400 -66 Hover/Click
Feb23 220817 155.380 155.985 155.130 155.750 +0.400 4,527 39,958 -23 Hover/Click
Apr23 220817 158.350 158.880 158.050 158.700 +0.350 2,955 26,817 +378 Hover/Click
Jun23 220817 153.500 153.880 153.080 153.750 +0.465 927 8,737 +97 Hover/Click
Total Volume and Open Interest 33,228 260,351 -630  
Feeder Cattle(CME) Weekly Monthly
Aug22 220817 181.800 183.735 181.130 183.250 +1.715 1,239 4,179 -73 Hover/Click
Sep22 220817 185.435 187.785 184.500 187.130 +1.645 4,473 10,616 -725 Hover/Click
Oct22 220817 187.985 190.200 187.330 189.550 +1.515 3,991 13,254 +360 Hover/Click
Nov22 220817 189.200 191.435 188.900 191.035 +1.635 1,770 7,785 +181 Hover/Click
Jan23 220817 190.000 191.450 189.185 191.285 +1.685 602 5,392 +14 Hover/Click
Mar23 220817 190.535 192.300 190.200 192.185 +1.855 151 1,163 +4 Hover/Click
Apr23 220817 192.400 194.350 192.380 194.185 +1.700 79 689 -8 Hover/Click
Total Volume and Open Interest 12,337 43,866 -235  
Lean Hogs(CME) Weekly Monthly
Oct22 220817 97.000 98.450 95.580 98.050 +1.470 15,993 98,981 +221 Hover/Click
Dec22 220817 88.100 88.650 86.700 88.430 +0.730 7,095 70,322 +1,277 Hover/Click
Feb23 220817 90.780 91.250 89.730 91.100 +0.850 3,797 32,186 +576 Hover/Click
Apr23 220817 93.450 94.130 92.650 93.980 +1.000 1,498 20,194 +423 Hover/Click
May23 220817 97.000 97.430 96.650 97.300 +0.470 23 509 +9  
Jun23 220817 101.300 102.000 100.650 101.900 +1.000 416 9,313 +116 Hover/Click
Jul23 220817 100.980 101.650 100.480 101.500 +0.950 92 2,411 +44 Hover/Click
Aug23 220817 98.880 99.800 98.830 99.600 +0.720 27 1,171 +10 Hover/Click
Total Volume and Open Interest 29,017 236,324 +2,727  
Class III Milk(CME) Weekly Monthly
Aug22 220817 20.12 20.19 20.08 20.17 unch 33 4,226 +1 Hover/Click
Sep22 220817 20.87 21.00 20.40 20.67 -0.20 452 5,899 -57 Hover/Click
Oct22 220817 20.98 21.30 20.61 20.80 -0.18 281 4,752 +113 Hover/Click
Nov22 220817 21.71 21.72 21.15 21.46 -0.18 180 3,781 -44 Hover/Click
Dec22 220817 21.30 21.42 21.00 21.22 -0.06 70 3,211 +29 Hover/Click
Jan23 220817 20.80 20.80 20.57 20.57 -0.18 18 1,744 +8 Hover/Click
Feb23 220817 20.40 20.40 20.37 20.40 +0.05 6 1,424 -2 Hover/Click
Mar23 220817 20.30 20.33 20.20 20.20 -0.07 10 1,246 +3 Hover/Click
Apr23 220817 20.10 20.15 20.10 20.11 +0.01 5 903 +3 Hover/Click
May23 220817 20.00 20.00 19.99 20.00 +0.07 6 884 +4 Hover/Click
Jun23 220817 20.00 20.00 19.98 20.00 +0.10 2 721 +2 Hover/Click
Jul23 220817 19.90 19.90 19.90 19.90 unch 1 452 +1 Hover/Click
Aug23 220817 19.75 19.75 19.75 19.75 unch 2 401 +1 Hover/Click
Total Volume and Open Interest 1,068 30,368 +64  
Cocoa(ICE) Weekly Monthly
Sep22 220817 2333 2417 2320 2400 +67 5,571 25,981 -1,757 Hover/Click
Dec22 220817 2363 2432 2351 2421 +51 16,847 144,051 +2,231 Hover/Click
Mar23 220817 2378 2434 2365 2424 +41 4,677 62,634 +146 Hover/Click
May23 220817 2377 2432 2367 2422 +37 2,069 32,846 +424 Hover/Click
Jul23 220817 2376 2437 2373 2427 +36 497 8,860 +21 Hover/Click
Sep23 220817 2381 2442 2378 2434 +38 520 8,825 +15 Hover/Click
Dec23 220817 2367 2433 2366 2423 +41 324 14,112 +49 Hover/Click
Total Volume and Open Interest 30,584 300,204 +1,157  
Coffee "C"(ICE) Weekly Monthly
Sep22 220817 219.00 222.10 215.90 217.45 -1.90 10,182 29,699 -6,054 Hover/Click
Dec22 220817 216.40 219.05 212.75 214.40 -1.90 18,108 89,777 +779 Hover/Click
Mar23 220817 212.05 214.75 208.65 210.15 -1.95 4,123 40,916 +553 Hover/Click
May23 220817 209.45 212.00 206.10 207.55 -2.00 1,607 16,094 +135 Hover/Click
Jul23 220817 207.50 209.10 204.45 205.55 -2.10 369 4,090 +22 Hover/Click
Sep23 220817 203.40 206.85 203.25 204.20 -2.10 118 5,974 +32 Hover/Click
Total Volume and Open Interest 34,567 195,432 -4,531  
Orange Juice(ICE) Weekly Monthly
Sep22 220817 174.85 175.55 170.10 170.15 -5.05 632 5,939 -237 Hover/Click
Nov22 220817 172.35 172.90 167.55 167.70 -4.75 412 4,097 +191 Hover/Click
Jan23 220817 166.50 166.50 163.50 163.50 -4.70 0 1,111 +0 Hover/Click
Mar23 220817 161.70 161.70 161.70 161.70 -4.20 0 99 +0 Hover/Click
May23 220817 159.95 159.95 159.95 159.95 -4.20 0 50 +0 Hover/Click
Jul23 220817 160.85 160.85 160.85 160.85 -4.20       Hover/Click
Total Volume and Open Interest 1,044 11,296 -46  
Sugar #11(ICE) Weekly Monthly
Oct22 220817 18.26 18.43 18.14 18.24 -0.03 49,862 300,121 -9,062 Hover/Click
Mar23 220817 18.25 18.37 18.11 18.21 -0.04 20,754 197,084 -428 Hover/Click
May23 220817 17.58 17.71 17.48 17.57 -0.03 7,157 86,559 +798 Hover/Click
Jul23 220817 17.19 17.29 17.09 17.17 -0.03 3,426 49,693 -676 Hover/Click
Oct23 220817 17.16 17.22 17.06 17.12 -0.02 1,215 44,033 +36 Hover/Click
Mar24 220817 17.32 17.37 17.22 17.27 -0.02 519 23,181 +25 Hover/Click
May24 220817 16.85 16.92 16.75 16.79 -0.04 113 7,730 +76 Hover/Click
Jul24 220817 16.54 16.64 16.42 16.47 -0.06 117 9,777 +95 Hover/Click
Total Volume and Open Interest 83,168 733,799 -9,135  
London Cocoa(LCE) Weekly Monthly
Sep22 220817 1730 1765 1714 1761 +33 2,246 39,432 -477 Hover/Click
Dec22 220817 1785 1825 1769 1819 +36 9,306 93,552 -398 Hover/Click
Mar23 220817 1774 1803 1757 1799 +28 2,442 61,585 +524 Hover/Click
May23 220817 1754 1790 1746 1786 +28 1,212 23,463 +115 Hover/Click
Jul23 220817 1759 1787 1752 1783 +27 333 14,418 +13 Hover/Click
Sep23 220817 1751 1788 1744 1784 +28 334 9,313 +179 Hover/Click
Dec23 220817 1741 1780 1736 1774 +29 301 10,232 +98 Hover/Click
Total Volume and Open Interest 16,229 254,154 +78  
London Sugar(LCE) Weekly Monthly
Oct22 220817 555.20 556.60 544.70 552.00 -1.90 3,898 34,044 +217 Hover/Click
Dec22 220817 526.10 527.00 518.20 525.50 +1.00 1,248 16,647 +70 Hover/Click
Mar23 220817 510.80 511.40 503.30 510.90 +1.50 1,191 12,681 +446 Hover/Click
May23 220817 501.00 502.20 495.60 502.20 +2.40 433 5,177 +96 Hover/Click
Aug23 220817 490.30 493.60 488.20 493.50 +2.90 99 3,634 +55 Hover/Click
Total Volume and Open Interest 7,068 76,882 +949  
Cotton(ICE) Weekly Monthly
Oct22 220817 122.15 122.15 117.26 118.32 -3.93 23 116 +2 Hover/Click
Dec22 220817 116.00 118.67 111.85 113.54 -3.31 11,801 105,871 -589 Hover/Click
Mar23 220817 112.97 115.00 108.40 110.27 -3.08 4,113 37,697 +398 Hover/Click
May23 220817 109.10 111.72 105.32 107.02 -3.30 2,356 16,322 +361 Hover/Click
Jul23 220817 105.00 107.50 101.20 102.56 -3.64 1,827 11,427 +382 Hover/Click
Oct23 220817 94.56 94.56 94.56 94.56 -2.51       Hover/Click
Total Volume and Open Interest 23,466 190,465 +1,006  
Lumber(CME) Weekly Monthly
Sep22 220817 592.5 609.7 588.0 598.4 +2.3 218 1,514 -55  
Nov22 220817 577.2 595.0 577.2 583.0 -2.2 107 774 +10  
Jan23 220817 605.0 605.1 605.0 605.1 -16.6 5 51 -1  
Mar23 220817 615.2 615.2 615.2 615.2 -12.0 0 39 +0  
May23 220817 621.0 621.0 621.0 621.0 -12.0 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 220817 87.10 89.16 85.88 88.11 +1.58 275,443 126,613 -18,266 Hover/Click
Oct22 220817 86.71 88.66 85.48 87.69 +1.53 134,211 225,437 +12,138 Hover/Click
Nov22 220817 86.38 88.26 85.19 87.30 +1.44 66,495 118,322 +1,109 Hover/Click
Dec22 220817 86.05 87.79 84.86 86.84 +1.36 79,453 194,669 -5,701 Hover/Click
Jan23 220817 85.36 87.19 84.50 86.30 +1.30 29,851 84,573 +2,200 Hover/Click
Feb23 220817 84.76 86.47 84.02 85.69 +1.24 12,348 54,628 +1,463 Hover/Click
Mar23 220817 84.25 86.01 83.48 85.08 +1.19 14,971 52,215 +1,784 Hover/Click
Apr23 220817 83.98 85.13 82.97 84.50 +1.14 6,173 40,141 +54 Hover/Click
May23 220817 83.46 84.36 82.48 83.92 +1.07 6,823 35,008 +537 Hover/Click
Jun23 220817 82.94 84.30 81.96 83.37 +1.04 26,596 125,211 -1,530 Hover/Click
Jul23 220817 82.28 83.44 81.66 82.85 +0.99 2,595 28,243 -668 Hover/Click
Aug23 220817 81.80 82.76 81.26 82.34 +0.95 2,081 25,128 -193 Hover/Click
Sep23 220817 80.81 82.51 80.81 81.86 +0.92 4,335 28,689 -853 Hover/Click
Oct23 220817 80.75 81.76 80.50 81.40 +0.89 964 22,613 -111 Hover/Click
Nov23 220817 80.30 81.31 80.20 80.95 +0.84 1,236 19,745 -63 Hover/Click
Dec23 220817 80.08 81.45 79.45 80.52 +0.79 23,842 130,503 -674 Hover/Click
Total Volume and Open Interest 697,812 1,565,272 -8,689  
e-miNY Crude Oil(NYM)
Sep22 220817 87.025 89.150 85.875 88.100 +1.575 25,550 4,564 -54  
Oct22 220817 86.800 88.625 85.450 87.700 +1.550 2,737 1,719 +245  
Nov22 220817 86.075 87.925 85.350 87.300 +1.450 49 1,135 +1  
Dec22 220817 86.000 87.525 85.000 86.850 +1.375 88 491 +20  
Jan23 220817 84.900 86.500 84.700 86.300 +1.300 19 95 -2  
Feb23 220817 85.450 85.900 84.500 85.700 +1.250 11 8 +0  
Mar23 220817 85.075 85.300 85.075 85.075 +1.175 2 16 +0  
Apr23 220817 84.500 84.725 84.500 84.500 +1.150 0 3 +0  
May23 220817 83.925 84.125 83.925 83.925 +1.075 0 2 +0  
Jun23 220817 83.375 83.625 83.375 83.375 +1.050 0 15 +0  
Total Volume and Open Interest 28,456 8,113 +210  
NY Harbor ULSD(NYM) Weekly Monthly
Sep22 220817 348.02 362.13 345.27 361.74 +13.72 33,218 49,390 -1,656 Hover/Click
Oct22 220817 344.84 357.16 341.96 356.82 +12.34 26,566 56,080 +2,647 Hover/Click
Nov22 220817 340.23 351.28 337.38 351.03 +11.20 14,767 29,920 -706 Hover/Click
Dec22 220817 335.75 345.47 332.49 345.26 +10.08 12,270 38,892 +161 Hover/Click
Jan23 220817 332.44 340.30 329.19 340.19 +8.97 6,179 21,524 +1,069 Hover/Click
Feb23 220817 323.00 333.84 323.00 333.75 +7.78 4,562 14,028 +282 Hover/Click
Mar23 220817 319.44 325.99 317.08 325.87 +6.68 5,184 18,438 -74 Hover/Click
Apr23 220817 311.30 317.87 309.20 317.81 +5.88 2,733 23,685 -106 Hover/Click
May23 220817 306.83 312.32 305.05 312.32 +5.40 1,378 6,166 +21 Hover/Click
Jun23 220817 302.03 308.95 300.90 308.16 +5.16 1,872 12,907 +137 Hover/Click
Jul23 220817 299.47 305.50 298.40 305.30 +5.03 838 2,778 -12 Hover/Click
Aug23 220817 297.30 302.75 295.77 302.47 +4.99 674 1,793 +151 Hover/Click
Sep23 220817 294.75 299.60 293.32 299.52 +4.94 494 1,778 +100 Hover/Click
Oct23 220817 292.27 296.57 290.69 296.57 +4.83 159 903 -2 Hover/Click
Total Volume and Open Interest 111,594 295,616 +2,134  
RBOB Gasoline(NYM) Weekly Monthly
Sep22 220817 293.11 295.32 286.15 293.45 +3.38 32,373 63,620 -2,540 Hover/Click
Oct22 220817 268.99 272.13 264.03 271.17 +5.14 29,901 66,523 +3,587 Hover/Click
Nov22 220817 258.69 262.17 254.75 260.90 +4.73 15,274 38,013 -10 Hover/Click
Dec22 220817 250.46 255.29 248.33 253.78 +4.05 10,156 41,732 +322 Hover/Click
Jan23 220817 246.16 251.22 244.77 249.54 +3.38 3,923 13,660 +220 Hover/Click
Feb23 220817 244.41 249.42 243.50 247.80 +2.92 2,601 7,287 +299 Hover/Click
Mar23 220817 244.57 249.30 243.70 248.27 +2.83 1,006 8,648 -141 Hover/Click
Apr23 220817 262.58 266.50 261.10 265.66 +2.88 341 5,361 -77 Hover/Click
May23 220817 259.87 264.90 259.58 264.49 +3.12 147 2,113 -17 Hover/Click
Jun23 220817 257.56 263.00 256.83 262.13 +3.21 164 5,383 +24 Hover/Click
Total Volume and Open Interest 96,336 260,235 +1,680  
e-miNY RBOB Gasoline(NYM)
Sep22 220817 293.50 293.50 293.45 293.45 +3.38 0 2 +0  
Oct22 220817 271.17 271.17 271.17 271.17 +5.14        
Nov22 220817 260.90 260.90 260.90 260.90 +4.73        
Dec22 220817 253.78 253.78 253.78 253.78 +4.05        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep22 220817 9.362 9.677 9.121 9.244 -0.085 80,221 65,258 -5,567 Hover/Click
Oct22 220817 9.346 9.650 9.100 9.228 -0.083 30,126 105,533 +3,015 Hover/Click
Nov22 220817 9.418 9.709 9.173 9.297 -0.073 18,809 118,361 +5 Hover/Click
Dec22 220817 9.479 9.800 9.283 9.401 -0.071 11,485 64,054 +749 Hover/Click
Jan23 220817 9.559 9.835 9.335 9.465 -0.067 14,319 82,578 +1,357 Hover/Click
Feb23 220817 9.035 9.306 8.830 8.951 -0.068 6,487 36,480 -617 Hover/Click
Mar23 220817 7.557 7.718 7.348 7.448 -0.053 7,084 54,692 +597 Hover/Click
Apr23 220817 5.660 5.775 5.548 5.593 -0.045 7,125 68,991 +139 Hover/Click
May23 220817 5.445 5.560 5.377 5.416 -0.030 4,082 72,964 +286 Hover/Click
Jun23 220817 5.529 5.604 5.424 5.463 -0.029 1,702 23,477 -249 Hover/Click
Jul23 220817 5.540 5.659 5.474 5.512 -0.028 1,911 23,841 -186 Hover/Click
Aug23 220817 5.580 5.660 5.485 5.524 -0.026 1,652 19,158 -436 Hover/Click
Sep23 220817 5.570 5.637 5.473 5.509 -0.024 1,631 19,837 +227 Hover/Click
Oct23 220817 5.622 5.690 5.515 5.555 -0.024 2,235 47,982 +387 Hover/Click
Nov23 220817 5.779 5.831 5.683 5.713 -0.012 434 13,207 +20 Hover/Click
Dec23 220817 6.000 6.050 5.906 5.940 +0.002 255 12,559 -2 Hover/Click
Total Volume and Open Interest 190,957 978,236 +94  
Brent Crude Oil(ICE) Weekly Monthly
Oct22 220817 92.67 94.48 91.51 93.65 +1.31 217,574 270,582 -707 Hover/Click
Nov22 220817 91.97 93.83 90.95 93.02 +1.28 147,591 335,956 +12,808 Hover/Click
Dec22 220817 91.43 93.15 90.32 92.30 +1.24 140,610 271,492 -54 Hover/Click
Jan23 220817 90.70 92.40 89.67 91.54 +1.20 51,600 123,809 +1,828 Hover/Click
Feb23 220817 90.23 91.68 89.01 90.79 +1.13 24,198 74,709 +1,131 Hover/Click
Mar23 220817 89.51 90.98 88.39 90.06 +1.05 22,829 73,458 +515 Hover/Click
Apr23 220817 88.91 90.32 87.93 89.39 +0.97 7,653 44,090 +1,101 Hover/Click
May23 220817 88.39 89.57 87.43 88.80 +0.90 7,778 58,478 +328 Hover/Click
Jun23 220817 87.84 89.25 86.88 88.25 +0.85 26,722 138,729 +324 Hover/Click
Jul23 220817 88.35 88.35 87.64 87.79 +0.81 2,586 41,573 -591 Hover/Click
Aug23 220817 87.35 87.35 87.35 87.35 +0.78 1,250 26,690 +252 Hover/Click
Sep23 220817 85.93 87.07 85.93 86.93 +0.75 3,398 34,708 -388 Hover/Click
Oct23 220817 86.55 86.55 86.55 86.55 +0.71 662 18,727 -15 Hover/Click
Nov23 220817 86.14 86.14 86.14 86.14 +0.69 188 16,590 -9 Hover/Click
Total Volume and Open Interest 688,254 1,893,814 +16,776  
Gas Oil(ICE) Weekly Monthly
Sep22 220817 1029.50 1065.00 1017.00 1041.50 +23.50 37,645 104,876 -149 Hover/Click
Oct22 220817 1015.25 1049.00 1002.75 1027.50 +23.50 32,309 84,829 +1,822 Hover/Click
Nov22 220817 993.00 1022.50 980.25 1003.00 +20.75 18,766 48,975 -274 Hover/Click
Dec22 220817 968.00 992.50 954.75 974.75 +17.50 25,545 60,965 +115 Hover/Click
Jan23 220817 950.75 977.75 943.25 961.00 +14.25 7,464 36,586 +238 Hover/Click
Feb23 220817 941.75 958.75 927.75 943.25 +11.00 4,759 19,625 +386 Hover/Click
Mar23 220817 924.75 939.75 912.75 924.75 +8.50 5,194 22,311 -356 Hover/Click
Apr23 220817 910.00 923.75 898.25 909.50 +7.00 1,680 14,736 -43 Hover/Click
May23 220817 898.75 912.25 889.00 898.75 +6.75 788 8,666 -51 Hover/Click
Jun23 220817 891.50 904.00 879.75 891.00 +7.50 3,598 21,250 +387 Hover/Click
Total Volume and Open Interest 140,824 478,010 +2,459  
Ethanol(CBOT)
Sep22 220817 2.161 2.161 2.161 2.161 unch        
Oct22 220817 2.161 2.161 2.161 2.161 unch        
Nov22 220817 2.161 2.161 2.161 2.161 unch        
Dec22 220817 2.161 2.161 2.161 2.161 unch        
Jan23 220817 2.161 2.161 2.161 2.161 unch        
Feb23 220817 2.161 2.161 2.161 2.161 unch        
Mar23 220817 2.161 2.161 2.161 2.161 unch        
Apr23 220817 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Sep22 220817 87.07 89.11 85.91 88.11 +1.58 22,815 39,399 -3,167 Hover/Click
Oct22 220817 86.61 88.62 85.56 87.69 +1.53 38,649 63,522 +2,466 Hover/Click
Nov22 220817 86.39 87.91 85.33 87.30 +1.44 38,442 37,484 +2,004 Hover/Click
Dec22 220817 86.50 87.74 84.99 86.84 +1.36 32,779 109,500 -1,836 Hover/Click
Jan23 220817 85.52 86.89 85.11 86.30 +1.30 9,183 16,447 +622 Hover/Click
Feb23 220817 85.47 85.69 84.67 85.69 +1.24 3,864 6,796 +542 Hover/Click
Mar23 220817 84.91 85.08 84.05 85.08 +1.19 2,511 13,083 +462 Hover/Click
Apr23 220817 84.50 84.50 84.50 84.50 +1.14 464 5,938 +1 Hover/Click
May23 220817 83.89 83.92 83.89 83.92 +1.07 441 3,833 -180 Hover/Click
Jun23 220817 82.25 83.37 82.25 83.37 +1.04 3,787 36,838 -41 Hover/Click
Jul23 220817 82.85 82.85 82.85 82.85 +0.99 98 4,002 +2 Hover/Click
Aug23 220817 82.34 82.34 82.34 82.34 +0.95 11 3,030 +4 Hover/Click
Sep23 220817 81.86 81.86 81.86 81.86 +0.92 149 6,371 -77 Hover/Click
Oct23 220817 81.40 81.40 81.40 81.40 +0.89 0 2,496 +0 Hover/Click
Nov23 220817 80.95 80.95 80.95 80.95 +0.84 0 5,310 +0 Hover/Click
Dec23 220817 80.52 80.52 80.52 80.52 +0.79 2,127 45,767 +256 Hover/Click
Total Volume and Open Interest 155,737 446,209 +961  
US Dollar Index(ICE) Weekly Monthly
Sep22 220817 106.370 106.795 106.180 106.485 +0.098 39,741 58,672 -1,057 Hover/Click
Dec22 220817 106.040 106.410 105.960 106.160 +0.118 242 933 -6 Hover/Click
Mar23 220817 105.725 105.725 105.725 105.725 +0.067 3 32 +0 Hover/Click
Total Volume and Open Interest 39,986 59,637 -1,064  
Australian Dollar(CME) Weekly Monthly
Sep22 220817 70.26 70.30 69.14 69.47 -0.78 89,775 158,155 +2,056 Hover/Click
Dec22 220817 70.14 70.38 69.24 69.56 -0.78 66 1,713 +8 Hover/Click
Mar23 220817 69.62 70.42 69.33 69.62 -0.78 0 31 +0 Hover/Click
Total Volume and Open Interest 89,854 160,019 +2,007  
British Pound(CME) Weekly Monthly
Sep22 220817 121.02 121.51 120.35 120.70 -0.26 83,075 219,347 +3,278 Hover/Click
Dec22 220817 121.28 121.74 120.58 120.90 -0.31 606 5,489 +48 Hover/Click
Mar23 220817 121.11 121.96 120.82 121.11 -0.36 2 430 +1 Hover/Click
Total Volume and Open Interest 83,702 225,504 +2,943  
Canadian Dollar(CME) Weekly Monthly
Sep22 220817 77.82 77.94 77.28 77.51 -0.31 82,767 134,402 +1,057 Hover/Click
Dec22 220817 77.78 77.91 77.27 77.49 -0.31 1,015 10,349 +470 Hover/Click
Mar23 220817 77.43 77.93 77.32 77.52 -0.32 8 706 +1 Hover/Click
Jun23 220817 77.53 77.95 77.34 77.53 -0.32 2 168 +2 Hover/Click
Total Volume and Open Interest 83,837 145,887 +1,504  
Japanese Yen(CME) Weekly Monthly
Sep22 220817 74.68 74.86 73.97 74.23 -0.45 126,357 224,303 +4,595 Hover/Click
Dec22 220817 75.34 75.51 74.64 74.89 -0.45 258 2,394 +30 Hover/Click
Mar23 220817 75.86 76.30 75.45 75.69 -0.44 16 1,028 +1 Hover/Click
Total Volume and Open Interest 127,346 228,789 +4,548  
Swiss Franc(CME) Weekly Monthly
Sep22 220817 105.56 105.71 105.04 105.37 -0.15 19,422 38,717 -1,166 Hover/Click
Dec22 220817 105.96 106.53 105.96 106.24 -0.15 15 540 +0 Hover/Click
Mar23 220817 107.13 107.13 106.93 107.13 -0.15 0 156 +0 Hover/Click
Total Volume and Open Interest 19,437 39,413 -1,166  
EuroFX(CME) Weekly Monthly
Sep22 220817 101.91 102.25 101.67 102.07 +0.16 171,051 673,702 +4,465 Hover/Click
Dec22 220817 102.68 102.94 102.38 102.76 +0.13 1,354 11,063 -247 Hover/Click
Mar23 220817 103.34 103.66 103.16 103.50 +0.12 24 1,142 +7 Hover/Click
Total Volume and Open Interest 174,154 694,168 +4,517  
Mexican Peso(CME) Weekly Monthly
Sep22 220817 499.25 499.50 494.63 497.00 -2.25 41,952 205,073 +997 Hover/Click
Dec22 220817 489.13 490.63 486.13 488.25 -2.13 141 631 +99 Hover/Click
Total Volume and Open Interest 42,093 205,704 +1,096  
Brazilian Real(CME) Weekly Monthly
Sep22 220817 193.90 194.40 191.10 192.60 -0.90 5,755 35,662 +700 Hover/Click
Oct22 220817 192.65 192.95 189.60 191.10 -0.95 169 1,427 +76  
Nov22 220817 189.90 190.85 188.60 189.90 -0.85 0 100 +0  
Dec22 220817 188.65 188.65 188.65 188.65 -0.70       Hover/Click
Total Volume and Open Interest 5,924 37,189 +776  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220817 141~110 141~150 139~280 140~100 -0~290 207,710 1,165,682 +3,691 Hover/Click
Dec22 220817 140~160 140~290 139~120 139~250 -0~290 5,105 6,646 +2,366 Hover/Click
Mar23 220817 139~000 139~250 139~000 139~250 -0~290 0 3 +0 Hover/Click
Total Volume and Open Interest 212,815 1,172,331 +6,057  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220817 119~130 119~145 118~175 118~245 -0~200 970,926 3,437,618 +4,575 Hover/Click
Dec22 220817 119~165 119~180 118~220 118~280 -0~200 23,278 86,287 +14,706 Hover/Click
Mar23 220817 119~130 119~130 118~280 118~280 -0~200 0 10 +0 Hover/Click
Total Volume and Open Interest 994,204 3,523,915 +19,281  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220817 112~094 112~106 111~232 111~294 -0~130 592,048 3,976,975 +1,604 Hover/Click
Dec22 220817 112~122 112~136 111~262 112~002 -0~132 30,270 92,668 +19,929 Hover/Click
Mar23 220817 112~002 112~002 112~002 112~002 -0~132 0 1 +0 Hover/Click
Total Volume and Open Interest 622,318 4,069,644 +21,533  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220817 104~191 104~196 104~123 104~170 -0~027 350,168 2,094,104 +13,004 Hover/Click
Dec22 220817 104~170 104~183 104~103 104~145 -0~040 3,806 25,770 +3,421 Hover/Click
Mar23 220817 104~155 104~155 104~155 104~155 -0~040 0 1 +0 Hover/Click
Total Volume and Open Interest 353,974 2,119,875 +16,425  
Eurodollars(CME) Weekly Monthly
Sep22 220817 96.658 96.675 96.588 96.662 +0.012 181,656 1,098,040 +12,111  
Dec22 220817 96.100 96.105 95.985 96.075 -0.020 88,917 1,698,047 +9,134  
Mar23 220817 96.090 96.095 95.960 96.045 -0.050 86,259 1,077,385 +4,724  
Jun23 220817 96.180 96.195 96.035 96.125 -0.070 78,446 843,024 -2,009  
Sep23 220817 96.385 96.400 96.230 96.320 -0.085 74,105 794,071 -45  
Dec23 220817 96.575 96.590 96.415 96.495 -0.100 105,033 971,141 -9,812  
Mar24 220817 96.765 96.780 96.605 96.675 -0.115 47,850 437,656 -4,219  
Jun24 220817 96.935 96.945 96.760 96.825 -0.130 28,011 419,773 -263  
Sep24 220817 97.060 97.070 96.880 96.945 -0.135 28,728 414,374 +374  
Dec24 220817 97.160 97.175 96.990 97.045 -0.135 34,368 651,279 -1,032  
Mar25 220817 97.260 97.275 97.090 97.145 -0.130 24,146 236,143 -1,523  
Jun25 220817 97.340 97.345 97.175 97.220 -0.125 19,869 148,461 +927  
Sep25 220817 97.380 97.390 97.225 97.270 -0.120 19,995 125,725 -458  
Dec25 220817 97.420 97.425 97.260 97.305 -0.115 19,785 149,415 +1,309  
Mar26 220817 97.440 97.445 97.305 97.330 -0.105 14,656 68,126 +1,502  
Jun26 220817 97.445 97.450 97.300 97.335 -0.100 15,517 77,307 +4,074  
Sep26 220817 97.425 97.435 97.305 97.325 -0.095 10,424 101,999 -279  
Dec26 220817 97.400 97.400 97.275 97.295 -0.085 13,434 81,233 +106  
Total Volume and Open Interest 926,092 9,582,584 -74,535  
Ultra T-Bond(CBOT)
Sep22 220817 154~14 154~21 152~13 152~29 -1~04 118,283 1,328,049 -8,496  
Dec22 220817 153~05 154~14 152~08 152~23 -1~04 13,794 34,808 +9,858  
Mar23 220817 152~23 152~23 152~23 152~23 -1~04        
Total Volume and Open Interest 132,077 1,362,857 +1,362  
Ultra 10-Yr T-Note(CBOT)
Sep22 220817 129~095 129~120 128~040 128~135 -0~250 167,974 1,199,060 +990  
Dec22 220817 128~225 128~230 127~160 127~250 -0~250 298 1,336 +157  
Mar23 220817 127~250 127~250 127~250 127~250 -0~250        
Total Volume and Open Interest 168,272 1,200,396 +1,147  
30 Day Federal Funds(CBOT)
Aug22 220817 97.670 97.670 97.665 97.670 +0.002 6,426 419,652 +4,054  
Sep22 220817 97.475 97.480 97.455 97.475 unch 8,937 174,733 +2,633  
Oct22 220817 97.065 97.080 97.015 97.070 +0.005 52,006 277,822 +7,045  
Nov22 220817 96.705 96.715 96.625 96.700 -0.005 26,971 225,640 +506  
Dec22 220817 96.570 96.580 96.480 96.560 -0.010 6,295 82,567 +498  
Jan23 220817 96.485 96.495 96.385 96.470 -0.015 32,317 204,824 +2,815  
Total Volume and Open Interest 182,787 1,672,008 +20,423  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep22 220817 150.55 150.56 150.36 150.38 -0.19 4,142 14,272 +51 Hover/Click
Dec22 220817 150.07 150.07 150.07 150.07 -0.19       Hover/Click
Mar23 220817 148.53 148.53 148.53 148.53 -0.19       Hover/Click
Total Volume and Open Interest 4,142 14,272 +51  
Euro-Buxl(EUREX)
Sep22 220817 179.74 180.08 175.48 176.82 -2.22 33,678 210,769 -2,611  
Dec22 220817 175.22 175.22 175.22 175.22 -2.22 1 353 +1  
Mar23 220817 171.20 171.20 171.20 171.20 -2.22 0 1 +0  
Total Volume and Open Interest 33,679 211,123 -2,610  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220817 155.81 155.96 153.83 154.12 -1.41 360,865 1,266,313 -5,249 Hover/Click
Dec22 220817 153.19 153.25 151.25 151.52 -1.38 1,721 7,078 +1,245 Hover/Click
Mar23 220817 151.17 151.17 151.17 151.17 -1.41       Hover/Click
Total Volume and Open Interest 362,586 1,273,391 -4,004  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220817 126.88 126.93 125.76 125.93 -0.83 304,509 1,590,904 -7,633 Hover/Click
Dec22 220817 126.47 126.47 125.59 125.66 -0.85 6,975 20,333 +6,940 Hover/Click
Mar23 220817 123.62 123.62 123.62 123.62 -0.83       Hover/Click
Total Volume and Open Interest 311,484 1,611,237 -693  
Euro-Schatz(EUREX)
Sep22 220817 109.82 109.83 109.46 109.49 -0.29 315,391 2,404,995 -48,697  
Dec22 220817 109.28 109.28 109.03 109.06 -0.33 3,957 29,775 +3,957  
Mar23 220817 109.05 109.05 109.05 109.05 -0.29        
Total Volume and Open Interest 319,348 2,434,770 -44,740  
3-Mth Euribor(EUREX)
Sep22 220817 99.290 99.290 99.290 99.290 -0.055 0 1,186 +0  
Dec22 220817 98.755 98.755 98.750 98.750 -0.095 0 193 +0  
Mar23 220817 98.450 98.455 98.450 98.455 -0.160 0 201 +0  
Total Volume and Open Interest 60 3,156 -60  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220817 115~18 115~29 114~03 114~11 -1~17 151,514 602,383 +3,922 Hover/Click
Dec22 220817 113~19 113~19 113~11 113~11 -1~17 104 334 +86 Hover/Click
Total Volume and Open Interest 151,618 602,717 +4,008  
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 220817 99.345 99.345 99.280 99.295 -0.045 93,807 565,915 -1,691  
Dec22 220817 98.855 98.855 98.735 98.750 -0.090 97,641 780,187 +1,047  
Mar23 220817 98.600 98.620 98.430 98.450 -0.155 80,460 644,782 -1,170  
Total Volume and Open Interest 787,689 4,634,659 -71,312  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220817 97.42 97.50 97.40 97.41 -0.02 13,839 189,349 -535  
Dec22 220817 96.59 96.68 96.54 96.60 unch 13,621 209,873 -763  
Mar23 220817 96.35 96.39 96.28 96.33 -0.02 13,748 128,511 +2,681  
Jun23 220817 96.34 96.37 96.27 96.31 -0.04 10,313 102,311 +2,205  
Sep23 220817 96.40 96.40 96.31 96.35 -0.05 5,312 120,380 +936  
Dec23 220817 96.50 96.51 96.41 96.44 -0.06 5,005 79,441 -282  
Mar24 220817 96.57 96.60 96.50 96.53 -0.06 1,242 62,092 -36  
Jun24 220817 96.62 96.64 96.56 96.58 -0.05 951 54,858 +36  
Sep24 220817 96.62 96.62 96.57 96.60 -0.05 7 585 +0  
Dec24 220817 96.61 96.61 96.61 96.61 -0.05 0 163 +0  
Total Volume and Open Interest 64,038 947,830 +4,242  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220817 96.74 96.76 96.69 96.71 -0.05 132,472 1,022,022 +7,663  
Dec22 220817 96.71 96.71 96.71 96.71 -0.05 1 1 +1  
Total Volume and Open Interest 132,473 1,022,023 +7,664  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220817 96.98 97.00 96.92 96.93 -0.06 78,278 844,230 -8,878  
Dec22 220817 96.93 96.93 96.93 96.93 -0.06        
Total Volume and Open Interest 78,278 844,230 -8,878  
Gold(CMX) Weekly Monthly
Aug22 220817 1769.7 1769.7 1760.0 1760.3 -12.9 64 789 -428 Hover/Click
Oct22 220817 1780.5 1786.3 1763.7 1766.5 -12.9 5,559 39,183 +416 Hover/Click
Dec22 220817 1790.8 1796.6 1773.9 1776.7 -13.0 137,765 378,387 -3,343 Hover/Click
Feb23 220817 1803.1 1808.0 1787.0 1789.6 -13.1 796 19,629 +88 Hover/Click
Apr23 220817 1820.9 1820.9 1799.3 1801.8 -13.1 215 7,414 -33 Hover/Click
Jun23 220817 1832.6 1832.6 1812.9 1813.3 -12.8 122 4,121 -14 Hover/Click
Aug23 220817 1833.7 1833.7 1823.8 1824.6 -12.8 22 1,274 +5 Hover/Click
Oct23 220817 1853.7 1853.7 1835.8 1835.8 -12.8 0 51 +0 Hover/Click
Dec23 220817 1846.2 1846.2 1846.2 1846.2 -12.8 0 1,021 +0 Hover/Click
Feb24 220817 1856.5 1856.5 1856.5 1856.5 -12.8       Hover/Click
Apr24 220817 1865.5 1865.5 1865.5 1865.5 -12.8       Hover/Click
Jun24 220817 1874.4 1874.4 1874.4 1874.4 -12.8 0 4 +0 Hover/Click
Total Volume and Open Interest 145,199 455,656 -3,277  
Silver(CMX) Weekly Monthly
Sep22 220817 2010.5 2024.0 1963.0 1973.1 -35.4 55,089 63,047 -2,975 Hover/Click
Dec22 220817 2022.0 2035.0 1974.5 1984.5 -35.9 7,933 75,217 +1,454 Hover/Click
Mar23 220817 2050.0 2050.0 1992.5 2000.7 -37.0 531 5,785 +144 Hover/Click
May23 220817 2026.0 2057.5 2013.5 2015.3 -36.7 124 1,124 +46 Hover/Click
Jul23 220817 2030.5 2030.5 2030.5 2030.5 -37.0 0 185 +0 Hover/Click
Sep23 220817 2046.5 2046.5 2046.5 2046.5 -36.7 0 68 +0 Hover/Click
Dec23 220817 2067.0 2067.0 2067.0 2067.0 -36.6 0 189 +0 Hover/Click
Total Volume and Open Interest 63,763 146,719 -1,287  
Platinum(NYMEX) Weekly Monthly
Oct22 220817 933.0 939.0 914.8 919.3 -12.0 17,678 52,755 -889 Hover/Click
Jan23 220817 934.3 934.3 916.0 920.0 -12.0 211 4,782 +103 Hover/Click
Apr23 220817 928.0 928.0 923.3 923.3 -11.9 0 211 +0 Hover/Click
Jul23 220817 929.9 929.9 929.9 929.9 -12.3 0 37 +0 Hover/Click
Total Volume and Open Interest 17,896 57,794 -783  
Palladium(NYMEX) Weekly Monthly
Sep22 220817 2163.50 2163.50 2125.00 2136.70 -12.30 1,643 3,949 -309 Hover/Click
Dec22 220817 2165.00 2173.50 2141.50 2150.50 -11.40 350 3,866 +85 Hover/Click
Mar23 220817 2150.20 2150.20 2150.20 2150.20 -11.40 0 6 +0 Hover/Click
Total Volume and Open Interest 1,993 7,822 -224  
Copper(CMX) Weekly Monthly
Sep22 220817 362.45 365.15 356.60 358.35 -4.10 62,228 76,515 -4,910 Hover/Click
Dec22 220817 362.85 365.50 357.30 359.00 -4.05 22,557 74,333 +2,714 Hover/Click
Mar23 220817 363.55 366.15 358.65 359.65 -4.10 3,709 23,722 +521 Hover/Click
May23 220817 364.75 365.20 359.00 359.80 -4.00 685 4,319 +7 Hover/Click
Jul23 220817 361.70 361.70 359.80 359.80 -4.00 76 508 +4 Hover/Click
Total Volume and Open Interest 89,958 188,263 -1,496  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220817 34127 34177 33804 33963 -155 128,489 79,653 +1,259 Hover/Click
Dec22 220817 34201 34256 33905 34059 -155 389 767 +151 Hover/Click
Mar23 220817 34188 34188 34146 34188 -173 0 1 +0 Hover/Click
Jun23 220817 34274 34274 34274 34274 -174       Hover/Click
Total Volume and Open Interest 128,878 80,421 +1,410  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220817 4309.25 4315.00 4255.00 4276.75 -31.00 1,317,241 2,289,070 +5,271 Hover/Click
Dec22 220817 4324.00 4332.75 4273.25 4295.25 -31.00 5,456 47,148 +2,738 Hover/Click
Mar23 220817 4354.50 4360.50 4303.50 4324.25 -30.25 526 6,671 +507 Hover/Click
Jun23 220817 4352.50 4352.50 4352.25 4352.50 -30.25 0 1,298 +0 Hover/Click
Total Volume and Open Interest 1,323,367 2,346,596 +8,660  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220817 13658.00 13672.00 13406.25 13493.25 -165.00 463,768 266,214 +1,442 Hover/Click
Dec22 220817 13737.75 13750.25 13489.75 13574.00 -165.25 684 4,626 +217 Hover/Click
Mar23 220817 13793.25 13793.25 13613.75 13689.00 -165.00 14 106 +12 Hover/Click
Total Volume and Open Interest 464,466 270,947 +1,671  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220817 2639.20 2642.60 2584.00 2601.10 -35.50 12,906 49,218 -519 Hover/Click
Dec22 220817 2618.00 2646.70 2597.30 2611.80 -30.60 0 2 +0 Hover/Click
Mar23 220817 2612.30 2612.30 2612.30 2612.30 -35.10       Hover/Click
Total Volume and Open Interest 12,906 49,220 -519  
Volatility Index(CBOE)
Aug22 220817 20.00 20.75 19.80 20.11 +0.11 45,409 40,511 -10,776  
Sep22 220817 23.45 23.95 23.05 23.28 -0.16 68,284 191,713 +8,952  
Oct22 220817 25.16 25.60 24.92 25.12 unch 22,003 42,796 +2,257  
Nov22 220817 26.00 26.47 25.90 26.12 +0.12 11,501 30,347 +1,673  
Total Volume and Open Interest 162,206 364,828 +2,287  
S & P 600(CME)
Sep22 220817 1281.80 1281.80 1281.80 1281.80 -17.20        
Dec22 220817 1285.00 1285.00 1285.00 1285.00 -17.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220817 2025.20 2028.90 1976.50 1989.10 -34.20 147,244 523,876 +736 Hover/Click
Dec22 220817 2035.00 2035.00 1982.40 1995.60 -34.40 438 4,424 +47 Hover/Click
Mar23 220817 2006.30 2006.30 2006.30 2006.30 -33.10 0 3 +0 Hover/Click
Total Volume and Open Interest 147,682 528,303 +783  
Nikkei 225(CME)
Sep22 220817 28950 29230 28910 29005 +35 2,911 14,573 +154  
Dec22 220817 29000 29055 28760 28835 +30 6 48 -1  
Total Volume and Open Interest 2,917 14,621 +153  
Nikkei 225(SGX) Weekly Monthly
Sep22 220817 28850 29225 28780 29175 +320 45,445 127,752 -2,368  
Dec22 220817 28660 28990 28660 28950 +320 78 13,208 -8  
Mar23 220817 28890 28890 28890 28890 +320 0 346 +0  
Total Volume and Open Interest 45,523 156,182 -2,376  
Nikkei 225 Mini(JPX)
Sep22 220817 28935 29225 28935 29190 +340 446,324 447,154 +1,230  
Dec22 220817 28630 28990 28545 28960 +340 39,560 26,906 +928  
Mar23 220817 28545 28930 28480 28880 +340 492 2,350 +78  
Total Volume and Open Interest 493,868 487,105 +3,212  
Nikkei 225(JPX)
Sep22 220817 28930 29230 28930 29190 +340 33,916 226,784 -2,440  
Dec22 220817 28710 28990 28700 28960 +340 371 37,064 +339  
Mar23 220817 28600 29020 28600 28880 +340 17 7,025 +7  
Total Volume and Open Interest 34,310 321,063 -2,095  
Nikkei 225(CME) Yen
Sep22 220817 28940 29220 28895 29000 +50 22,463 56,705 -2,707  
Dec22 220817 28780 28970 28675 28770 +50 60 80 -14  
Mar23 220817 28720 28720 28720 28720 +75        
Total Volume and Open Interest 22,523 56,785 -2,721  
Nikkei 225(CME) e-Mini Yen
Sep22 220817 29000 29000 29000 29000 +50        
Dec22 220817 28770 28770 28770 28770 +50        
Mar23 220817 28720 28720 28720 28720 +70        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug22 220817 6623.5 6626.5 6511.5 6528.5 -64.5 79,137 231,343 -5,960  
Sep22 220817 6616.0 6627.5 6510.0 6527.5 -64.0 45,498 26,090 +9,344  
Oct22 220817 6605.0 6605.0 6516.0 6521.0 -64.0 2 45 +15  
Dec22 220817 6542.0 6547.5 6514.0 6514.0 -64.0 2 14,528 +0  
Mar23 220817 6519.0 6519.0 6519.0 6519.0 -63.5        
Jun23 220817 6408.0 6408.0 6408.0 6408.0 -58.0        
Total Volume and Open Interest 124,639 272,009 +3,399  
Hang Seng Index(HKFE) Weekly Monthly
Aug22 220817 19828 20066 19776 19906 +93 102,211 109,809 +115  
Sep22 220817 19800 19987 19713 19839 +95 552 14,105 +58  
Oct22 220817 19888 19888 19888 19888 +93 0 2 +0  
Total Volume and Open Interest 102,875 137,543 +177  
DAX(EUREX) Weekly Monthly
Sep22 220817 13943.0 13961.0 13600.0 13615.0 -295.0 43,349 93,605 -503  
Dec22 220817 13815.0 13815.0 13628.0 13628.0 -295.0 19 146 +9  
Mar23 220817 13668.0 13668.0 13668.0 13668.0 -291.0 0 3 +0  
Total Volume and Open Interest 43,368 93,761 -494  
Mini-DAX(EUREX)
Sep22 220817 13941.0 13963.0 13600.0 13615.0 -295.0 20,963 14,667 -126  
Dec22 220817 13925.0 13925.0 13625.0 13628.0 -295.0 16 166 -3  
Mar23 220817 13668.0 13668.0 13668.0 13668.0 -291.0 0 1 +0  
Total Volume and Open Interest 20,979 14,834 -129  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220817 3816 3822 3746 3754 -50 561,238 4,359,954 +761  
Dec22 220817 3808 3810 3741 3745 -50 161 257,155 -2,124  
Mar23 220817 3741 3741 3741 3741 -49 0 6,118 +0  
Total Volume and Open Interest 561,399 4,633,666 -1,363  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220817 11149 11190 11099 11120 -10 19,746 172,343 -1,014  
Dec22 220817 11175 11175 11115 11115 -11 2 412 +1  
Mar23 220817 11023 11023 11023 11023 -9        
Total Volume and Open Interest 19,748 172,755 -1,013  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220817 7540.00 7550.50 7481.50 7496.00 -28.50 75,310 643,458 -2,522  
Dec22 220817 7526.00 7526.00 7496.50 7505.00 -26.50 10 2,453 +6  
Mar23 220817 7499.00 7499.00 7499.00 7499.00 -26.50        
Total Volume and Open Interest 75,320 645,911 -2,516  
SPI 200(SFE) Weekly Monthly
Sep22 220817 7003.0 7049.0 6992.0 7032.0 +24.0 33,027 229,847 +681  
Dec22 220817 7043.0 7043.0 7043.0 7043.0 +23.0 0 561 +0  
Mar23 220817 6976.0 6976.0 6976.0 6976.0 +23.0        
Total Volume and Open Interest 33,043 230,494 +691  
FTSE MIB(ISE)
Sep22 220817 23120.00 23160.00 22710.00 22756.00 -246.00 10,597 85,327 -2,915  
Dec22 220817 22610.00 22970.00 22590.00 22611.00 -246.00 27 977 +18  
Mar23 220817 22459.00 22459.00 22459.00 22459.00 -246.00        
Total Volume and Open Interest 10,624 86,304 -2,897  
KOSPI 200(KFE)
Sep22 220817 332.75 333.50 329.80 329.80 -2.25 178,237 293,889 -2,093  
Dec22 220817 333.90 334.60 331.05 331.30 -1.90 1,152 20,522 +40  
Mar23 220817 329.50 329.50 328.55 328.55 -1.95 0 4,791 +0  
Total Volume and Open Interest 179,389 341,631 -1,879  
GSCI(CME) Weekly Monthly
Sep22 220817 654.00 660.15 650.90 657.05 +5.00 6 1,794 +0  
Oct22 220817 659.55 659.55 659.55 659.55 +5.00        
Nov22 220817 662.05 662.05 662.05 662.05 +10.00        
Total Volume and Open Interest 6 1,794 -587  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!