MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu August 18, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep22 220818 1475.00 1499.75 1467.25 1495.50 +20.25 12,286 24,226 -1,865 Hover/Click
Nov22 220818 1390.00 1413.00 1376.50 1405.25 +15.25 93,291 314,354 -3,450 Hover/Click
Jan23 220818 1396.00 1418.75 1383.75 1411.50 +15.00 19,317 80,790 +2,409 Hover/Click
Mar23 220818 1399.25 1420.00 1386.75 1413.00 +13.25 13,671 64,953 -8 Hover/Click
May23 220818 1401.25 1422.25 1390.00 1414.75 +12.50 7,564 43,744 +1,257 Hover/Click
Jul23 220818 1402.00 1421.00 1389.25 1413.75 +12.50 5,693 41,967 +1,192 Hover/Click
Aug23 220818 1374.00 1399.75 1372.25 1395.50 +12.50 597 1,065 +27 Hover/Click
Sep23 220818 1337.50 1361.00 1337.00 1357.50 +14.75 360 1,111 -80 Hover/Click
Nov23 220818 1329.75 1346.00 1313.75 1342.25 +16.25 2,687 19,912 +906 Hover/Click
Jan24 220818 1328.75 1348.00 1327.75 1345.25 +16.25 24 818 +4 Hover/Click
Mar24 220818 1337.50 1339.00 1337.50 1337.50 +16.00 23 233 +5 Hover/Click
May24 220818 1333.50 1334.25 1333.50 1333.50 +15.50 19 944 -9 Hover/Click
Jul24 220818 1331.75 1331.75 1331.75 1331.75 +14.50 0 118 +0 Hover/Click
Aug24 220818 1321.25 1321.25 1321.25 1321.25 +14.50 0 3 +0 Hover/Click
Total Volume and Open Interest 155,545 595,095 +387  
Soybean Meal(CBOT) Weekly Monthly
Sep22 220818 441.00 450.50 440.60 449.40 +8.80 22,148 51,274 -3,857 Hover/Click
Oct22 220818 405.80 416.40 404.50 413.00 +7.20 19,037 49,526 -155 Hover/Click
Dec22 220818 400.80 411.30 399.00 407.90 +7.30 44,391 189,450 +1,657 Hover/Click
Jan23 220818 397.40 407.40 395.50 403.90 +6.50 12,451 49,019 +312 Hover/Click
Mar23 220818 391.00 400.40 388.60 397.10 +6.10 9,309 34,952 +1,257 Hover/Click
May23 220818 388.10 397.10 385.50 393.50 +5.40 4,788 18,141 +66 Hover/Click
Jul23 220818 388.00 396.30 385.10 393.10 +5.20 2,508 12,076 +106 Hover/Click
Aug23 220818 384.50 392.30 383.30 390.10 +5.60 894 2,442 +224 Hover/Click
Sep23 220818 380.00 387.50 377.50 385.60 +5.60 400 2,104 +136 Hover/Click
Oct23 220818 374.00 380.80 372.80 379.50 +5.50 177 1,210 -1 Hover/Click
Total Volume and Open Interest 116,340 414,099 -285  
Soybean Oil(CBOT) Weekly Monthly
Sep22 220818 67.56 67.88 65.34 66.26 -1.15 18,467 50,838 -2,223 Hover/Click
Oct22 220818 66.05 66.44 63.89 64.80 -1.27 15,842 47,898 +922 Hover/Click
Dec22 220818 65.66 65.99 63.38 64.27 -1.33 44,841 140,319 +1,601 Hover/Click
Jan23 220818 65.10 65.52 62.97 63.82 -1.32 10,151 45,561 +1,304 Hover/Click
Mar23 220818 64.50 64.86 62.37 63.20 -1.26 8,362 37,295 +335 Hover/Click
May23 220818 63.83 64.07 61.73 62.56 -1.18 4,143 31,815 +476 Hover/Click
Jul23 220818 63.25 63.25 60.93 61.75 -1.12 3,252 31,005 -8 Hover/Click
Aug23 220818 61.37 62.18 60.30 60.85 -1.02 481 1,812 +119 Hover/Click
Sep23 220818 59.75 60.85 59.65 60.06 -0.96 120 1,621 +31 Hover/Click
Oct23 220818 59.87 60.16 58.74 59.32 -0.91 77 1,582 +17 Hover/Click
Total Volume and Open Interest 105,865 401,326 +2,592  
Canola(WCE) Weekly Monthly
Nov22 220818 813.2 819.0 794.8 815.4 -0.2 12,585 77,636 +1,919 Hover/Click
Jan23 220818 820.0 828.2 803.1 824.4 unch 5,871 36,757 +1,464 Hover/Click
Mar23 220818 827.1 834.8 810.0 831.4 +0.2 1,292 14,285 +59 Hover/Click
May23 220818 832.9 837.8 814.6 836.1 +1.1 602 9,594 +294 Hover/Click
Jul23 220818 834.9 840.1 816.5 838.6 +1.1 170 6,243 +0 Hover/Click
Total Volume and Open Interest 20,677 150,504 +3,783  
Corn(CBOT) Weekly Monthly
Sep22 220818 615.00 624.00 608.25 619.75 +4.75 67,190 161,709 -6,502 Hover/Click
Dec22 220818 612.00 620.50 604.00 615.75 +3.75 116,066 695,262 +1,577 Hover/Click
Mar23 220818 619.00 627.25 611.50 622.75 +3.50 20,008 159,046 +2,905 Hover/Click
May23 220818 622.50 629.75 614.75 625.25 +3.00 8,862 82,468 +965 Hover/Click
Jul23 220818 620.25 627.50 613.25 623.00 +2.25 9,117 104,916 +916 Hover/Click
Sep23 220818 588.00 595.25 583.00 592.25 +3.75 2,730 32,233 +342 Hover/Click
Dec23 220818 580.50 587.75 575.50 585.50 +5.00 4,565 71,116 +1,215 Hover/Click
Mar24 220818 585.00 595.50 583.00 593.00 +5.00 88 3,484 +18 Hover/Click
May24 220818 589.50 598.75 587.00 596.50 +5.00 35 997 +23 Hover/Click
Jul24 220818 590.00 597.25 586.50 595.25 +5.00 47 751 +32 Hover/Click
Total Volume and Open Interest 228,760 1,316,462 +1,496  
Wheat(CBOT) Weekly Monthly
Sep22 220818 764.75 766.50 725.75 731.50 -31.75 25,480 63,625 -4,962 Hover/Click
Dec22 220818 781.75 783.50 743.25 749.00 -31.50 30,847 148,294 +3,755 Hover/Click
Mar23 220818 798.25 799.00 760.25 766.00 -30.00 4,971 42,555 -337 Hover/Click
May23 220818 807.00 809.00 771.00 776.75 -29.00 1,960 10,799 +137 Hover/Click
Jul23 220818 807.75 808.00 773.25 778.75 -26.75 1,212 30,989 +95 Hover/Click
Sep23 220818 806.50 811.75 778.75 783.25 -25.75 253 4,682 +51 Hover/Click
Total Volume and Open Interest 64,906 313,237 -1,218  
Wheat(KCBT) Weekly Monthly
Sep22 220818 851.75 853.50 807.50 812.50 -38.50 9,797 27,461 -2,860 Hover/Click
Dec22 220818 854.75 855.50 808.50 815.25 -37.75 13,380 77,964 +536 Hover/Click
Mar23 220818 857.25 857.25 811.75 817.75 -37.75 4,532 30,932 -222 Hover/Click
May23 220818 857.50 857.75 813.50 820.00 -36.25 2,007 8,326 -456 Hover/Click
Jul23 220818 844.25 850.25 808.75 815.00 -34.25 607 8,514 +46 Hover/Click
Sep23 220818 830.00 830.75 808.75 814.75 -33.00 67 1,998 +7 Hover/Click
Dec23 220818 832.75 832.75 812.25 818.00 -31.25 50 931 +10 Hover/Click
Total Volume and Open Interest 30,440 156,392 -2,939  
Wheat(MGE) Weekly Monthly
Sep22 220818 883.00 884.50 850.00 852.75 -30.75 2,572 15,026 -492 Hover/Click
Dec22 220818 893.75 895.00 861.75 864.75 -29.50 2,903 28,047 -312 Hover/Click
Mar23 220818 907.00 907.00 875.75 878.25 -28.00 519 9,015 +206 Hover/Click
May23 220818 915.00 915.00 885.25 887.00 -27.25 105 2,554 -4 Hover/Click
Jul23 220818 905.00 905.00 888.75 890.00 -26.50 50 883 +0 Hover/Click
Sep23 220818 900.00 900.00 870.00 871.75 -24.25 14 1,056 +0 Hover/Click
Total Volume and Open Interest 6,165 56,844 -602  
Oats(CBOT) Weekly Monthly
Sep22 220818 428.50 430.00 403.75 412.75 -19.00 10 273 -8 Hover/Click
Dec22 220818 404.00 404.00 375.00 381.00 -23.25 167 2,145 +14 Hover/Click
Mar23 220818 404.00 404.00 379.00 384.25 -22.25 0 310 +0 Hover/Click
May23 220818 385.00 386.50 385.00 386.50 -22.25 0 25 +0 Hover/Click
Total Volume and Open Interest 177 2,789 +6  
Rough Rice(CBOT) Weekly Monthly
Sep22 220818 16.66 16.69 16.50 16.56 -0.11 279 6,942 -128 Hover/Click
Nov22 220818 16.95 16.99 16.80 16.85 -0.10 193 1,800 +119 Hover/Click
Jan23 220818 17.08 17.08 17.07 17.07 -0.05 0 58 +0 Hover/Click
Mar23 220818 17.17 17.17 17.17 17.17 -0.02 0 26 +0 Hover/Click
Total Volume and Open Interest 472 8,826 -9  
Live Cattle(CME) Weekly Monthly
Aug22 220818 141.785 142.000 141.200 141.285 -0.465 1,525 5,048 -669 Hover/Click
Oct22 220818 145.800 145.950 144.650 144.750 -1.100 26,523 116,745 +2,527 Hover/Click
Dec22 220818 151.330 151.630 150.485 150.550 -0.950 11,252 61,421 +1,021 Hover/Click
Feb23 220818 155.500 155.880 154.800 154.850 -0.900 5,400 40,259 +301 Hover/Click
Apr23 220818 158.700 158.785 158.035 158.100 -0.600 2,796 27,047 +230 Hover/Click
Jun23 220818 153.750 153.785 153.300 153.380 -0.370 1,010 8,988 +251 Hover/Click
Total Volume and Open Interest 49,282 264,299 +3,948  
Feeder Cattle(CME) Weekly Monthly
Aug22 220818 183.150 183.330 181.285 181.535 -1.715 1,529 3,631 -548 Hover/Click
Sep22 220818 186.750 187.350 184.900 185.285 -1.845 5,194 10,665 +49 Hover/Click
Oct22 220818 189.500 189.800 187.350 187.685 -1.865 4,779 13,615 +361 Hover/Click
Nov22 220818 190.700 191.285 189.250 189.500 -1.535 2,055 7,913 +128 Hover/Click
Jan23 220818 191.000 191.500 189.785 190.300 -0.985 851 5,481 +89 Hover/Click
Mar23 220818 192.450 192.630 190.800 191.580 -0.605 239 1,196 +33 Hover/Click
Apr23 220818 194.000 194.850 193.035 194.000 -0.185 99 685 -4 Hover/Click
Total Volume and Open Interest 14,781 43,989 +123  
Lean Hogs(CME) Weekly Monthly
Oct22 220818 97.480 97.530 93.300 93.300 -4.750 26,118 95,655 -3,326 Hover/Click
Dec22 220818 88.000 88.000 85.000 85.180 -3.250 7,957 70,719 +397 Hover/Click
Feb23 220818 90.900 90.950 88.580 88.730 -2.370 6,850 32,495 +309 Hover/Click
Apr23 220818 93.930 93.980 92.050 92.500 -1.480 1,927 20,298 +104 Hover/Click
May23 220818 96.480 96.530 95.550 96.180 -1.120 7 512 +3  
Jun23 220818 101.900 101.900 100.550 100.750 -1.150 1,176 9,448 +135 Hover/Click
Jul23 220818 101.500 101.530 100.280 100.400 -1.100 181 2,463 +52 Hover/Click
Aug23 220818 99.600 99.680 98.300 98.580 -1.020 98 1,173 +2 Hover/Click
Total Volume and Open Interest 44,333 234,010 -2,314  
Class III Milk(CME) Weekly Monthly
Aug22 220818 20.07 20.12 20.05 20.08 -0.09 93 4,186 -40 Hover/Click
Sep22 220818 20.61 20.66 20.16 20.26 -0.41 921 5,729 -170 Hover/Click
Oct22 220818 20.64 20.80 20.27 20.30 -0.50 353 4,920 +168 Hover/Click
Nov22 220818 21.28 21.28 20.96 21.00 -0.46 97 3,794 +13 Hover/Click
Dec22 220818 21.02 21.05 20.85 20.85 -0.37 98 3,221 +10 Hover/Click
Jan23 220818 20.48 20.48 20.40 20.41 -0.16 34 1,759 +15 Hover/Click
Feb23 220818 20.11 20.19 20.11 20.12 -0.28 17 1,430 +6 Hover/Click
Mar23 220818 20.10 20.10 20.10 20.10 -0.10 31 1,264 +18 Hover/Click
Apr23 220818 20.05 20.05 20.05 20.05 -0.06 26 928 +25 Hover/Click
May23 220818 20.00 20.00 20.00 20.00 unch 25 908 +24 Hover/Click
Jun23 220818 19.90 19.90 19.90 19.90 -0.10 13 734 +13 Hover/Click
Jul23 220818 19.90 19.90 19.90 19.90 unch 13 454 +2 Hover/Click
Aug23 220818 19.75 19.79 19.75 19.75 unch 1 402 +1 Hover/Click
Total Volume and Open Interest 1,731 30,457 +89  
Cocoa(ICE) Weekly Monthly
Sep22 220818 2400 2433 2382 2402 +2 9,446 22,239 -3,742 Hover/Click
Dec22 220818 2428 2454 2400 2422 +1 24,507 147,251 +3,200 Hover/Click
Mar23 220818 2433 2451 2402 2422 -2 5,355 62,607 -27 Hover/Click
May23 220818 2425 2445 2397 2417 -5 2,337 33,238 +392 Hover/Click
Jul23 220818 2436 2450 2403 2422 -5 465 8,962 +102 Hover/Click
Sep23 220818 2442 2456 2412 2428 -6 401 8,882 +57 Hover/Click
Dec23 220818 2428 2446 2409 2417 -6 333 14,100 -12 Hover/Click
Total Volume and Open Interest 42,917 300,186 -18  
Coffee "C"(ICE) Weekly Monthly
Sep22 220818 218.00 220.70 214.35 214.70 -2.75 11,230 21,880 -7,819 Hover/Click
Dec22 220818 214.80 217.75 211.40 211.85 -2.55 18,937 91,290 +1,513 Hover/Click
Mar23 220818 210.40 213.40 207.25 207.65 -2.50 6,720 41,722 +806 Hover/Click
May23 220818 207.80 210.75 204.65 205.05 -2.50 2,092 16,334 +240 Hover/Click
Jul23 220818 206.55 207.95 202.70 203.10 -2.45 540 4,156 +66 Hover/Click
Sep23 220818 204.90 206.60 201.25 201.65 -2.55 305 6,038 +64 Hover/Click
Total Volume and Open Interest 40,088 190,302 -5,130  
Orange Juice(ICE) Weekly Monthly
Sep22 220818 170.00 170.00 167.00 167.85 -2.30 976 5,330 -609 Hover/Click
Nov22 220818 167.50 167.50 164.60 165.20 -2.50 860 4,514 +417 Hover/Click
Jan23 220818 163.00 163.05 161.55 162.70 -0.80 21 1,109 -2 Hover/Click
Mar23 220818 160.25 160.80 160.20 160.80 -0.90 0 99 +0 Hover/Click
May23 220818 159.45 159.45 159.45 159.45 -0.50 0 50 +0 Hover/Click
Jul23 220818 159.45 159.45 159.45 159.45 -1.40       Hover/Click
Total Volume and Open Interest 1,857 11,102 -194  
Sugar #11(ICE) Weekly Monthly
Oct22 220818 18.28 18.28 17.75 17.77 -0.47 47,613 300,987 +866 Hover/Click
Mar23 220818 18.28 18.28 17.75 17.77 -0.44 20,344 198,723 +1,639 Hover/Click
May23 220818 17.57 17.60 17.14 17.17 -0.40 8,212 87,754 +1,195 Hover/Click
Jul23 220818 17.17 17.20 16.84 16.86 -0.31 4,265 49,711 +18 Hover/Click
Oct23 220818 17.11 17.14 16.83 16.86 -0.26 1,803 43,908 -125 Hover/Click
Mar24 220818 17.25 17.28 17.02 17.05 -0.22 770 23,147 -34 Hover/Click
May24 220818 16.77 16.80 16.58 16.61 -0.18 335 7,774 +44 Hover/Click
Jul24 220818 16.42 16.46 16.29 16.33 -0.14 212 9,891 +114 Hover/Click
Total Volume and Open Interest 83,649 737,535 +3,736  
London Cocoa(LCE) Weekly Monthly
Sep22 220818 1765 1776 1757 1765 +4 5,981 38,490 -942 Hover/Click
Dec22 220818 1823 1841 1818 1827 +8 16,569 90,712 -2,840 Hover/Click
Mar23 220818 1797 1816 1794 1804 +5 3,342 61,634 +49 Hover/Click
May23 220818 1792 1799 1778 1787 +1 1,308 24,006 +543 Hover/Click
Jul23 220818 1775 1795 1775 1784 +1 248 14,415 -3 Hover/Click
Sep23 220818 1775 1795 1775 1784 unch 258 9,346 +33 Hover/Click
Dec23 220818 1767 1789 1767 1777 +3 270 10,262 +30 Hover/Click
Total Volume and Open Interest 28,203 251,210 -2,944  
London Sugar(LCE) Weekly Monthly
Oct22 220818 549.30 550.70 538.00 538.90 -13.10 3,073 33,711 -333 Hover/Click
Dec22 220818 523.80 523.80 512.30 512.50 -13.00 1,485 16,810 +163 Hover/Click
Mar23 220818 509.50 509.50 498.90 499.80 -11.10 803 12,815 +134 Hover/Click
May23 220818 498.70 498.70 489.30 490.50 -11.70 207 5,158 -19 Hover/Click
Aug23 220818 485.30 485.40 479.50 481.00 -12.50 88 3,699 +65 Hover/Click
Total Volume and Open Interest 5,867 76,991 +109  
Cotton(ICE) Weekly Monthly
Oct22 220818 118.74 118.75 117.12 117.12 -1.20 73 113 -3 Hover/Click
Dec22 220818 113.90 114.90 111.71 112.70 -0.84 48,281 106,532 +661 Hover/Click
Mar23 220818 110.64 111.62 108.63 109.76 -0.51 17,609 39,818 +2,121 Hover/Click
May23 220818 107.45 108.40 105.50 106.89 -0.13 5,688 15,723 -599 Hover/Click
Jul23 220818 103.00 103.92 101.06 102.40 -0.16 3,874 11,363 -64 Hover/Click
Oct23 220818 94.21 94.21 94.21 94.21 -0.35       Hover/Click
Total Volume and Open Interest 78,635 192,925 +2,460  
Lumber(CME) Weekly Monthly
Sep22 220818 595.9 596.4 560.0 565.5 -32.9 213 1,429 -85  
Nov22 220818 583.1 583.1 547.2 549.8 -33.2 113 794 +20  
Jan23 220818 605.0 605.0 587.7 587.7 -17.4 0 51 +0  
Mar23 220818 597.8 597.8 597.8 597.8 -17.4 0 39 +0  
May23 220818 603.6 603.6 603.6 603.6 -17.4 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 220818 87.39 91.46 87.32 90.50 +2.39 305,366 99,395 -27,218 Hover/Click
Oct22 220818 87.10 91.03 86.92 90.11 +2.42 191,530 240,524 +15,087 Hover/Click
Nov22 220818 86.73 90.54 86.62 89.67 +2.37 95,075 123,981 +5,659 Hover/Click
Dec22 220818 86.22 89.93 86.15 89.08 +2.24 105,788 196,981 +2,312 Hover/Click
Jan23 220818 85.88 89.19 85.87 88.39 +2.09 37,456 85,149 +576 Hover/Click
Feb23 220818 85.23 88.42 85.23 87.64 +1.95 16,615 53,232 -1,396 Hover/Click
Mar23 220818 84.71 87.63 84.71 86.88 +1.80 15,637 51,583 -632 Hover/Click
Apr23 220818 84.56 86.85 84.23 86.15 +1.65 6,766 39,801 -340 Hover/Click
May23 220818 83.80 86.14 83.80 85.43 +1.51 6,734 34,802 -206 Hover/Click
Jun23 220818 83.03 85.48 82.82 84.74 +1.37 37,069 123,035 -2,176 Hover/Click
Jul23 220818 83.64 84.79 83.37 84.09 +1.24 2,581 27,833 -410 Hover/Click
Aug23 220818 83.66 83.93 83.00 83.48 +1.14 1,212 25,153 +25 Hover/Click
Sep23 220818 83.05 83.69 81.59 82.89 +1.03 3,735 28,320 -369 Hover/Click
Oct23 220818 81.93 82.56 81.39 82.33 +0.93 961 22,793 +180 Hover/Click
Nov23 220818 81.78 82.01 81.78 81.78 +0.83 591 19,817 +72 Hover/Click
Dec23 220818 80.14 82.04 80.01 81.25 +0.73 33,315 129,541 -962 Hover/Click
Total Volume and Open Interest 881,087 1,557,349 -7,923  
e-miNY Crude Oil(NYM)
Sep22 220818 87.375 91.425 87.350 90.500 +2.400 27,761 4,059 -505  
Oct22 220818 86.975 91.025 86.925 90.100 +2.400 3,281 1,942 +223  
Nov22 220818 86.725 90.500 86.725 89.675 +2.375 91 1,129 -6  
Dec22 220818 86.150 89.825 86.150 89.075 +2.225 96 516 +25  
Jan23 220818 87.200 88.700 87.200 88.400 +2.100 7 95 +0  
Feb23 220818 85.600 87.950 85.575 87.650 +1.950 13 10 +2  
Mar23 220818 87.000 87.175 84.975 86.875 +1.800 2 17 +1  
Apr23 220818 85.850 86.425 84.425 86.150 +1.650 0 3 +0  
May23 220818 85.425 85.700 85.425 85.425 +1.500 5 2 +0  
Jun23 220818 84.750 84.875 83.350 84.750 +1.375 0 15 +0  
Total Volume and Open Interest 31,258 7,851 -262  
NY Harbor ULSD(NYM) Weekly Monthly
Sep22 220818 360.85 368.74 358.17 364.97 +3.23 30,621 48,280 -1,110 Hover/Click
Oct22 220818 355.97 363.85 353.73 360.33 +3.51 25,290 57,601 +1,521 Hover/Click
Nov22 220818 352.56 357.94 347.94 354.66 +3.63 13,710 29,916 -4 Hover/Click
Dec22 220818 343.66 351.98 342.28 349.27 +4.01 15,376 38,753 -139 Hover/Click
Jan23 220818 341.34 346.71 339.10 344.32 +4.13 8,298 21,829 +305 Hover/Click
Feb23 220818 330.89 339.87 330.66 337.76 +4.01 4,066 14,120 +92 Hover/Click
Mar23 220818 325.94 331.69 323.01 329.82 +3.95 3,822 18,854 +416 Hover/Click
Apr23 220818 317.08 323.68 317.08 321.75 +3.94 1,656 23,779 +94 Hover/Click
May23 220818 310.43 317.30 310.43 316.11 +3.79 995 6,233 +67 Hover/Click
Jun23 220818 308.12 313.09 305.59 311.65 +3.49 1,016 12,957 +50 Hover/Click
Jul23 220818 304.76 309.80 302.81 308.42 +3.12 197 2,796 +18 Hover/Click
Aug23 220818 303.32 306.55 302.22 305.22 +2.75 109 1,823 +30 Hover/Click
Sep23 220818 301.96 302.86 297.77 302.22 +2.70 124 1,783 +5 Hover/Click
Oct23 220818 299.11 299.74 295.04 299.24 +2.67 83 910 +7 Hover/Click
Total Volume and Open Interest 105,572 296,987 +1,371  
RBOB Gasoline(NYM) Weekly Monthly
Sep22 220818 293.14 305.39 292.57 302.61 +9.16 36,621 59,885 -3,735 Hover/Click
Oct22 220818 270.15 281.19 270.00 278.84 +7.67 30,982 68,934 +2,411 Hover/Click
Nov22 220818 261.00 269.79 259.82 267.86 +6.96 13,514 37,713 -300 Hover/Click
Dec22 220818 255.00 261.81 252.79 260.22 +6.44 10,678 41,610 -122 Hover/Click
Jan23 220818 248.98 256.82 248.74 255.48 +5.94 4,449 14,329 +669 Hover/Click
Feb23 220818 247.29 254.38 246.84 253.26 +5.46 2,061 7,595 +308 Hover/Click
Mar23 220818 251.41 254.54 249.77 253.46 +5.19 1,066 8,786 +138 Hover/Click
Apr23 220818 267.13 271.69 267.06 270.51 +4.85 516 5,386 +25 Hover/Click
May23 220818 265.99 269.90 265.99 269.02 +4.53 308 2,130 +17 Hover/Click
Jun23 220818 264.74 267.38 263.24 266.32 +4.19 521 5,479 +96 Hover/Click
Total Volume and Open Interest 101,067 259,784 -451  
e-miNY RBOB Gasoline(NYM)
Sep22 220818 302.61 302.61 302.61 302.61 +9.16 0 2 +0  
Oct22 220818 278.84 278.84 278.84 278.84 +7.67        
Nov22 220818 267.86 267.86 267.86 267.86 +6.96        
Dec22 220818 260.22 260.22 260.22 260.22 +6.44        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep22 220818 9.166 9.663 8.913 9.188 -0.056 104,087 59,570 -5,688 Hover/Click
Oct22 220818 9.159 9.640 8.862 9.170 -0.058 53,217 112,889 +7,356 Hover/Click
Nov22 220818 9.250 9.677 8.968 9.242 -0.055 28,931 118,885 +524 Hover/Click
Dec22 220818 9.348 9.800 9.081 9.350 -0.051 14,659 63,756 -298 Hover/Click
Jan23 220818 9.434 9.850 9.151 9.413 -0.052 19,086 83,951 +1,373 Hover/Click
Feb23 220818 8.957 9.273 8.661 8.912 -0.039 9,200 36,817 +337 Hover/Click
Mar23 220818 7.503 7.661 7.245 7.432 -0.016 11,855 55,804 +1,112 Hover/Click
Apr23 220818 5.599 5.710 5.538 5.656 +0.063 11,378 69,953 +962 Hover/Click
May23 220818 5.405 5.506 5.378 5.485 +0.069 5,539 73,540 +576 Hover/Click
Jun23 220818 5.481 5.556 5.424 5.529 +0.066 2,973 23,043 -434 Hover/Click
Jul23 220818 5.545 5.600 5.475 5.578 +0.066 3,191 23,946 +105 Hover/Click
Aug23 220818 5.557 5.608 5.481 5.589 +0.065 1,856 19,046 -112 Hover/Click
Sep23 220818 5.536 5.599 5.469 5.573 +0.064 2,082 19,818 -19 Hover/Click
Oct23 220818 5.585 5.641 5.512 5.616 +0.061 4,132 47,929 -53 Hover/Click
Nov23 220818 5.693 5.778 5.688 5.769 +0.056 989 13,020 -187 Hover/Click
Dec23 220818 5.926 5.998 5.900 5.990 +0.050 680 12,494 -65 Hover/Click
Total Volume and Open Interest 279,982 983,460 +5,224  
Brent Crude Oil(ICE) Weekly Monthly
Oct22 220818 93.29 97.42 93.05 96.59 +2.94 217,751 260,011 -10,571 Hover/Click
Nov22 220818 92.68 96.53 92.49 95.76 +2.74 148,993 341,294 +5,338 Hover/Click
Dec22 220818 91.97 95.46 91.76 94.68 +2.38 148,683 273,050 +1,558 Hover/Click
Jan23 220818 91.12 94.43 91.06 93.64 +2.10 54,135 121,820 -1,989 Hover/Click
Feb23 220818 90.32 93.49 90.32 92.71 +1.92 23,289 76,202 +1,493 Hover/Click
Mar23 220818 89.64 92.62 89.62 91.85 +1.79 29,957 71,867 -1,591 Hover/Click
Apr23 220818 89.41 91.80 89.11 91.06 +1.67 11,859 45,413 +1,323 Hover/Click
May23 220818 88.76 91.07 88.49 90.35 +1.55 9,124 58,682 +204 Hover/Click
Jun23 220818 87.83 90.45 87.83 89.69 +1.44 34,135 140,818 +2,089 Hover/Click
Jul23 220818 89.13 89.13 89.13 89.13 +1.34 4,036 41,090 -483 Hover/Click
Aug23 220818 88.56 88.58 88.56 88.58 +1.23 2,358 26,559 -131 Hover/Click
Sep23 220818 87.70 88.75 87.70 88.06 +1.13 3,863 34,514 -194 Hover/Click
Oct23 220818 87.60 87.60 87.60 87.60 +1.05 391 18,762 +35 Hover/Click
Nov23 220818 87.09 87.09 87.09 87.09 +0.95 245 16,646 +56 Hover/Click
Total Volume and Open Interest 726,745 1,891,539 -2,275  
Gas Oil(ICE) Weekly Monthly
Sep22 220818 1063.75 1083.75 1050.75 1074.25 +32.75 47,610 102,713 -2,163 Hover/Click
Oct22 220818 1048.50 1069.25 1036.00 1060.25 +32.75 45,539 87,194 +2,365 Hover/Click
Nov22 220818 1022.75 1043.75 1010.50 1034.75 +31.75 22,136 50,280 +1,305 Hover/Click
Dec22 220818 991.50 1013.50 980.75 1005.25 +30.50 29,993 63,869 +2,904 Hover/Click
Jan23 220818 973.25 997.50 965.00 989.50 +28.50 9,051 35,825 -761 Hover/Click
Feb23 220818 953.50 977.50 945.00 969.50 +26.25 4,397 19,805 +180 Hover/Click
Mar23 220818 934.25 956.25 925.00 948.75 +24.00 5,999 21,543 -768 Hover/Click
Apr23 220818 917.00 937.00 909.75 931.50 +22.00 2,134 15,005 +269 Hover/Click
May23 220818 905.75 924.50 898.75 919.75 +21.00 1,183 8,704 +38 Hover/Click
Jun23 220818 897.50 916.75 890.75 911.00 +20.00 3,616 21,206 -44 Hover/Click
Total Volume and Open Interest 173,586 481,829 +3,819  
Ethanol(CBOT)
Sep22 220818 2.161 2.161 2.161 2.161 unch        
Oct22 220818 2.161 2.161 2.161 2.161 unch        
Nov22 220818 2.161 2.161 2.161 2.161 unch        
Dec22 220818 2.161 2.161 2.161 2.161 unch        
Jan23 220818 2.161 2.161 2.161 2.161 unch        
Feb23 220818 2.161 2.161 2.161 2.161 unch        
Mar23 220818 2.161 2.161 2.161 2.161 unch        
Apr23 220818 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Sep22 220818 87.65 91.39 87.65 90.50 +2.39 26,047 31,896 -7,503 Hover/Click
Oct22 220818 87.26 91.02 87.15 90.11 +2.42 51,880 63,185 -337 Hover/Click
Nov22 220818 86.90 90.52 86.90 89.67 +2.37 45,101 40,195 +2,711 Hover/Click
Dec22 220818 86.93 89.92 86.51 89.08 +2.24 37,058 108,898 -602 Hover/Click
Jan23 220818 86.42 89.16 86.41 88.39 +2.09 10,622 17,178 +731 Hover/Click
Feb23 220818 87.14 87.64 86.80 87.64 +1.95 5,790 6,559 -237 Hover/Click
Mar23 220818 86.37 86.88 86.09 86.88 +1.80 3,395 12,508 -575 Hover/Click
Apr23 220818 85.83 86.15 85.45 86.15 +1.65 574 5,933 -5 Hover/Click
May23 220818 85.08 85.43 84.81 85.43 +1.51 461 3,795 -38 Hover/Click
Jun23 220818 84.65 84.77 84.16 84.74 +1.37 4,016 36,500 -338 Hover/Click
Jul23 220818 84.09 84.09 84.09 84.09 +1.24 104 4,000 -2 Hover/Click
Aug23 220818 83.48 83.48 83.48 83.48 +1.14 32 3,022 -8 Hover/Click
Sep23 220818 82.89 82.89 82.89 82.89 +1.03 134 6,364 -7 Hover/Click
Oct23 220818 82.33 82.33 82.33 82.33 +0.93 44 2,496 +0 Hover/Click
Nov23 220818 81.78 81.78 81.78 81.78 +0.83 0 5,310 +0 Hover/Click
Dec23 220818 81.58 81.58 81.25 81.25 +0.73 4,025 45,343 -424 Hover/Click
Total Volume and Open Interest 190,995 439,656 -6,553  
US Dollar Index(ICE) Weekly Monthly
Sep22 220818 106.575 107.495 106.425 107.415 +0.930 25,804 57,940 -732 Hover/Click
Dec22 220818 106.145 107.160 106.105 107.105 +0.945 76 936 +3 Hover/Click
Mar23 220818 106.725 106.725 106.725 106.725 +1.000 1 33 +1 Hover/Click
Total Volume and Open Interest 25,881 58,909 -728  
Australian Dollar(CME) Weekly Monthly
Sep22 220818 69.40 69.73 69.02 69.20 -0.27 72,017 158,122 -33 Hover/Click
Dec22 220818 69.46 69.81 69.11 69.29 -0.27 106 1,770 +57 Hover/Click
Mar23 220818 69.35 69.86 69.19 69.35 -0.27 0 31 +0 Hover/Click
Total Volume and Open Interest 72,128 160,045 +26  
British Pound(CME) Weekly Monthly
Sep22 220818 120.57 120.86 119.28 119.37 -1.33 100,286 220,834 +1,487 Hover/Click
Dec22 220818 120.75 121.06 119.49 119.57 -1.33 1,231 6,277 +788 Hover/Click
Mar23 220818 119.75 121.21 119.68 119.75 -1.36 4 430 +0 Hover/Click
Total Volume and Open Interest 101,572 227,752 +2,248  
Canadian Dollar(CME) Weekly Monthly
Sep22 220818 77.43 77.62 77.10 77.25 -0.26 74,367 135,636 +1,234 Hover/Click
Dec22 220818 77.34 77.58 77.08 77.23 -0.26 2,497 10,826 +477 Hover/Click
Mar23 220818 77.25 77.60 77.12 77.25 -0.27 2 705 -1 Hover/Click
Jun23 220818 77.25 77.60 77.12 77.25 -0.28 2 167 -1 Hover/Click
Total Volume and Open Interest 76,869 147,453 +1,566  
Japanese Yen(CME) Weekly Monthly
Sep22 220818 74.18 74.43 73.73 73.74 -0.49 134,645 224,169 -134 Hover/Click
Dec22 220818 74.94 75.08 74.39 74.40 -0.49 323 2,378 -16 Hover/Click
Mar23 220818 75.27 75.86 75.18 75.18 -0.51 6 1,028 +0 Hover/Click
Total Volume and Open Interest 135,350 228,697 -92  
Swiss Franc(CME) Weekly Monthly
Sep22 220818 105.35 105.51 104.71 104.78 -0.59 20,559 38,601 -116 Hover/Click
Dec22 220818 105.65 106.33 105.61 105.65 -0.59 234 650 +110 Hover/Click
Mar23 220818 107.35 107.35 106.52 106.52 -0.61 0 156 +0 Hover/Click
Total Volume and Open Interest 20,793 39,407 -6  
EuroFX(CME) Weekly Monthly
Sep22 220818 101.97 102.13 100.99 101.10 -0.97 188,654 676,807 +3,105 Hover/Click
Dec22 220818 102.64 102.82 101.68 101.77 -0.99 2,007 9,880 -1,183 Hover/Click
Mar23 220818 103.27 103.54 102.39 102.49 -1.01 150 1,262 +120 Hover/Click
Total Volume and Open Interest 198,808 698,570 +4,402  
Mexican Peso(CME) Weekly Monthly
Sep22 220818 497.88 498.88 492.63 493.75 -3.25 41,309 200,978 -4,095 Hover/Click
Dec22 220818 488.25 490.00 484.00 485.00 -3.25 42 640 +9 Hover/Click
Total Volume and Open Interest 41,351 201,618 -4,086  
Brazilian Real(CME) Weekly Monthly
Sep22 220818 191.80 195.50 191.40 192.10 -0.50 5,100 36,425 +763 Hover/Click
Oct22 220818 191.95 193.80 189.95 190.60 -0.50 212 1,554 +127  
Nov22 220818 189.40 191.25 188.75 189.35 -0.55 0 100 +0  
Dec22 220818 188.10 188.10 188.10 188.10 -0.55       Hover/Click
Total Volume and Open Interest 5,312 38,079 +890  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220818 140~040 141~050 139~310 140~140 +0~040 220,726 1,159,579 -6,103 Hover/Click
Dec22 220818 140~000 140~180 139~150 139~290 +0~040 2,628 8,333 +1,687 Hover/Click
Mar23 220818 139~290 139~290 139~290 139~290 +0~040 0 3 +0 Hover/Click
Total Volume and Open Interest 223,354 1,167,915 -4,416  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220818 118~230 119~075 118~180 118~270 +0~025 967,317 3,416,187 -21,431 Hover/Click
Dec22 220818 118~275 119~110 118~220 118~310 +0~030 32,659 104,271 +17,984 Hover/Click
Mar23 220818 118~310 118~310 118~310 118~310 +0~030 0 10 +0 Hover/Click
Total Volume and Open Interest 999,976 3,520,468 -3,447  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220818 111~290 112~090 111~240 112~004 +0~030 702,166 3,944,443 -32,532 Hover/Click
Dec22 220818 112~010 112~120 111~270 112~032 +0~030 60,625 122,286 +29,618 Hover/Click
Mar23 220818 112~032 112~032 112~032 112~032 +0~030 0 1 +0 Hover/Click
Total Volume and Open Interest 762,791 4,066,730 -2,914  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220818 104~171 104~217 104~146 104~201 +0~031 391,345 2,089,204 -4,900 Hover/Click
Dec22 220818 104~143 104~194 104~121 104~172 +0~025 14,295 35,482 +9,712 Hover/Click
Mar23 220818 104~182 104~182 104~182 104~182 +0~025 1 2 +1 Hover/Click
Total Volume and Open Interest 405,641 2,124,688 +4,813  
Eurodollars(CME) Weekly Monthly
Sep22 220818 96.673 96.683 96.637 96.662 unch 173,006 1,077,122 -20,918  
Dec22 220818 96.085 96.125 96.040 96.105 +0.030 105,401 1,710,066 +12,019  
Mar23 220818 96.045 96.125 96.005 96.090 +0.045 93,968 1,075,569 -1,816  
Jun23 220818 96.120 96.220 96.080 96.170 +0.045 83,682 843,203 +179  
Sep23 220818 96.320 96.415 96.270 96.365 +0.045 79,073 793,210 -861  
Dec23 220818 96.495 96.595 96.440 96.535 +0.040 89,764 985,693 +14,552  
Mar24 220818 96.670 96.770 96.620 96.705 +0.030 62,801 430,922 -6,734  
Jun24 220818 96.810 96.915 96.770 96.850 +0.025 43,574 412,138 -7,635  
Sep24 220818 96.925 97.035 96.890 96.965 +0.020 50,052 412,133 -2,241  
Dec24 220818 97.030 97.130 96.995 97.060 +0.015 36,370 652,488 +1,209  
Mar25 220818 97.140 97.225 97.100 97.155 +0.010 27,529 238,569 +2,426  
Jun25 220818 97.205 97.295 97.175 97.225 +0.005 23,547 151,050 +2,589  
Sep25 220818 97.260 97.340 97.230 97.275 +0.005 25,271 124,491 -1,234  
Dec25 220818 97.290 97.370 97.270 97.310 +0.005 22,284 149,229 -186  
Mar26 220818 97.320 97.390 97.295 97.335 +0.005 21,099 65,184 -2,942  
Jun26 220818 97.325 97.390 97.305 97.340 +0.005 21,255 79,215 +1,908  
Sep26 220818 97.315 97.380 97.300 97.330 +0.005 13,832 102,839 +840  
Dec26 220818 97.290 97.350 97.270 97.300 +0.005 17,421 83,047 +1,814  
Total Volume and Open Interest 1,039,021 9,585,911 +3,327  
Ultra T-Bond(CBOT)
Sep22 220818 152~17 153~30 152~14 152~29 unch 158,239 1,318,223 -9,826  
Dec22 220818 152~15 153~23 152~08 152~22 -0~01 28,824 56,122 +21,314  
Mar23 220818 152~22 152~22 152~22 152~22 -0~01        
Total Volume and Open Interest 187,063 1,374,345 +11,488  
Ultra 10-Yr T-Note(CBOT)
Sep22 220818 128~100 129~020 128~060 128~165 +0~030 205,244 1,198,752 -308  
Dec22 220818 127~225 128~130 127~175 127~280 +0~030 983 2,164 +828  
Mar23 220818 127~280 127~280 127~280 127~280 +0~030        
Total Volume and Open Interest 206,227 1,200,916 +520  
30 Day Federal Funds(CBOT)
Aug22 220818 97.668 97.670 97.668 97.668 -0.002 1,701 417,231 -2,421  
Sep22 220818 97.480 97.485 97.470 97.475 unch 8,738 177,028 +2,295  
Oct22 220818 97.080 97.085 97.055 97.065 -0.005 30,059 274,267 -3,555  
Nov22 220818 96.710 96.730 96.680 96.705 +0.005 21,269 225,388 -252  
Dec22 220818 96.570 96.590 96.530 96.570 +0.010 6,060 83,867 +1,300  
Jan23 220818 96.470 96.505 96.435 96.485 +0.015 22,788 201,277 -3,547  
Total Volume and Open Interest 143,184 1,665,365 -6,643  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep22 220818 150.41 150.41 150.22 150.27 -0.11 1,499 14,240 -32 Hover/Click
Dec22 220818 149.86 149.96 149.83 149.96 -0.11       Hover/Click
Mar23 220818 148.42 148.42 148.42 148.42 -0.11       Hover/Click
Total Volume and Open Interest 1,499 14,240 -32  
Euro-Buxl(EUREX)
Sep22 220818 177.14 178.30 176.12 177.52 +0.70 33,678 199,321 -11,448  
Dec22 220818 175.34 175.92 174.86 175.92 +0.70 1 353 +0  
Mar23 220818 171.90 171.90 171.90 171.90 +0.70 0 1 +0  
Total Volume and Open Interest 33,679 199,675 -11,448  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220818 154.20 154.47 153.24 154.16 +0.04 451,778 1,309,819 +43,506 Hover/Click
Dec22 220818 151.66 151.70 150.74 151.56 +0.04 2,546 8,847 +1,769 Hover/Click
Mar23 220818 151.21 151.21 151.21 151.21 +0.04       Hover/Click
Total Volume and Open Interest 454,324 1,318,666 +45,275  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220818 125.98 126.07 125.44 125.92 -0.01 401,203 1,640,258 +49,354 Hover/Click
Dec22 220818 125.40 125.66 125.40 125.66 unch 1,758 17,989 -2,344 Hover/Click
Mar23 220818 123.61 123.61 123.61 123.61 -0.01       Hover/Click
Total Volume and Open Interest 402,961 1,658,247 +47,010  
Euro-Schatz(EUREX)
Sep22 220818 109.50 109.54 109.36 109.49 unch 322,293 2,405,397 +402  
Dec22 220818 108.99 109.04 108.98 109.04 -0.01 4,831 33,731 +3,956  
Mar23 220818 109.05 109.05 109.05 109.05 unch        
Total Volume and Open Interest 327,124 2,439,128 +4,358  
3-Mth Euribor(EUREX)
Sep22 220818 99.290 99.290 99.290 99.290 unch 0 1,186 +0  
Dec22 220818 98.725 98.725 98.725 98.725 -0.025 0 193 +0  
Mar23 220818 98.440 98.440 98.440 98.440 -0.015 0 201 +0  
Total Volume and Open Interest 0 3,156 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220818 113~24 114~17 113~20 114~08 -0~03 217,612 607,443 +5,060 Hover/Click
Dec22 220818 113~02 113~10 113~02 113~08 -0~03 451 781 +447 Hover/Click
Total Volume and Open Interest 218,063 608,224 +5,507  
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 220818 99.300 99.315 99.260 99.285 -0.010 90,333 571,947 +6,032  
Dec22 220818 98.750 98.775 98.675 98.725 -0.025 129,747 785,475 +5,288  
Mar23 220818 98.450 98.475 98.365 98.435 -0.015 75,268 650,284 +5,502  
Total Volume and Open Interest 761,019 4,655,201 +20,542  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220818 97.41 97.48 97.37 97.41 unch 27,944 190,247 +898  
Dec22 220818 96.59 96.65 96.54 96.62 +0.02 20,177 214,441 +4,568  
Mar23 220818 96.32 96.35 96.21 96.31 -0.02 17,318 129,649 +1,138  
Jun23 220818 96.29 96.31 96.18 96.26 -0.05 13,646 102,297 -14  
Sep23 220818 96.34 96.34 96.23 96.28 -0.07 5,792 122,401 +2,021  
Dec23 220818 96.43 96.43 96.32 96.37 -0.07 4,467 80,388 +947  
Mar24 220818 96.49 96.50 96.42 96.46 -0.07 1,755 62,545 +453  
Jun24 220818 96.57 96.57 96.47 96.51 -0.07 1,906 55,315 +457  
Sep24 220818 96.52 96.53 96.52 96.53 -0.07 48 633 +48  
Dec24 220818 96.54 96.54 96.54 96.54 -0.07 36 173 +10  
Total Volume and Open Interest 93,089 958,356 +10,526  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220818 96.70 96.71 96.61 96.65 -0.06 105,934 1,022,134 +112  
Dec22 220818 96.65 96.65 96.65 96.65 -0.06 0 1 +0  
Total Volume and Open Interest 105,934 1,022,135 +112  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220818 96.93 96.93 96.84 96.89 -0.04 102,278 859,953 +15,723  
Dec22 220818 96.89 96.89 96.89 96.89 -0.04        
Total Volume and Open Interest 102,278 859,953 +15,723  
Gold(CMX) Weekly Monthly
Aug22 220818 1762.9 1762.9 1753.4 1755.3 -5.0 308 960 +171 Hover/Click
Oct22 220818 1766.3 1775.9 1758.9 1761.1 -5.4 3,519 39,315 +132 Hover/Click
Dec22 220818 1777.1 1786.3 1768.8 1771.2 -5.5 94,403 375,918 -2,469 Hover/Click
Feb23 220818 1789.6 1798.8 1782.3 1784.2 -5.4 1,444 20,264 +635 Hover/Click
Apr23 220818 1807.5 1809.6 1794.8 1796.4 -5.4 99 7,439 +25 Hover/Click
Jun23 220818 1815.0 1822.4 1807.9 1808.0 -5.3 29 4,127 +6 Hover/Click
Aug23 220818 1819.3 1819.3 1819.3 1819.3 -5.3 385 1,109 -165 Hover/Click
Oct23 220818 1830.5 1830.5 1830.5 1830.5 -5.3 0 51 +0 Hover/Click
Dec23 220818 1841.0 1841.0 1841.0 1841.0 -5.2 0 1,021 +0 Hover/Click
Feb24 220818 1851.5 1851.5 1851.5 1851.5 -5.0       Hover/Click
Apr24 220818 1860.5 1860.5 1860.5 1860.5 -5.0       Hover/Click
Jun24 220818 1869.4 1869.4 1869.4 1869.4 -5.0 0 4 +0 Hover/Click
Total Volume and Open Interest 100,614 453,960 -1,696  
Silver(CMX) Weekly Monthly
Sep22 220818 1974.0 1988.5 1941.0 1946.4 -26.7 41,920 58,228 -4,819 Hover/Click
Dec22 220818 1984.5 1999.5 1951.5 1956.9 -27.6 9,552 77,410 +2,193 Hover/Click
Mar23 220818 2000.0 2012.5 1970.0 1973.6 -27.1 552 5,943 +158 Hover/Click
May23 220818 2027.5 2027.5 1983.5 1988.5 -26.8 53 1,143 +19 Hover/Click
Jul23 220818 2003.7 2003.7 2003.7 2003.7 -26.8 12 190 +5 Hover/Click
Sep23 220818 2019.7 2019.7 2019.7 2019.7 -26.8 29 89 +21 Hover/Click
Dec23 220818 2040.2 2040.2 2040.2 2040.2 -26.8 7 188 -1 Hover/Click
Total Volume and Open Interest 52,184 144,314 -2,405  
Platinum(NYMEX) Weekly Monthly
Oct22 220818 921.4 928.7 903.2 904.9 -14.4 14,074 52,037 -718 Hover/Click
Jan23 220818 921.7 928.2 905.4 905.9 -14.1 442 4,959 +177 Hover/Click
Apr23 220818 910.2 910.2 909.5 909.5 -13.8 0 211 +0 Hover/Click
Jul23 220818 916.4 916.4 916.4 916.4 -13.5 0 37 +0 Hover/Click
Total Volume and Open Interest 14,517 57,254 -540  
Palladium(NYMEX) Weekly Monthly
Sep22 220818 2146.50 2185.00 2129.00 2149.40 +12.70 1,414 3,975 +26 Hover/Click
Dec22 220818 2150.50 2197.50 2143.00 2164.20 +13.70 393 3,969 +103 Hover/Click
Mar23 220818 2163.90 2170.00 2163.90 2163.90 +13.70 0 6 +0 Hover/Click
Total Volume and Open Interest 1,807 7,951 +129  
Copper(CMX) Weekly Monthly
Sep22 220818 358.95 366.65 354.20 363.15 +4.80 50,823 69,491 -7,024 Hover/Click
Dec22 220818 359.65 367.05 355.10 363.60 +4.60 21,565 75,540 +1,207 Hover/Click
Mar23 220818 358.15 367.20 356.00 364.05 +4.40 3,432 24,593 +871 Hover/Click
May23 220818 360.40 366.60 357.00 364.05 +4.25 939 4,318 -1 Hover/Click
Jul23 220818 364.50 364.50 363.85 363.85 +4.05 96 525 +17 Hover/Click
Total Volume and Open Interest 77,636 183,500 -4,763  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220818 33994 34056 33823 33981 +18 138,293 80,191 +538 Hover/Click
Dec22 220818 34045 34157 33920 34077 +18 203 845 +78 Hover/Click
Mar23 220818 34185 34185 34185 34185 -3 0 1 +0 Hover/Click
Jun23 220818 34272 34272 34272 34272 -2       Hover/Click
Total Volume and Open Interest 138,496 81,037 +616  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220818 4279.50 4295.50 4258.00 4286.50 +9.75 1,363,248 2,288,598 -472 Hover/Click
Dec22 220818 4293.00 4313.50 4276.50 4304.75 +9.50 4,062 47,358 +210 Hover/Click
Mar23 220818 4318.00 4341.50 4306.25 4333.50 +9.25 151 6,744 +73 Hover/Click
Jun23 220818 4338.00 4361.25 4338.00 4361.25 +8.75 1 1,299 +1 Hover/Click
Total Volume and Open Interest 1,367,646 2,346,224 -372  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220818 13503.00 13575.50 13410.75 13523.25 +30.00 555,979 263,033 -3,181 Hover/Click
Dec22 220818 13573.50 13653.00 13495.75 13603.00 +29.00 654 4,654 +28 Hover/Click
Mar23 220818 13723.75 13760.00 13617.50 13715.00 +26.00 4 108 +2 Hover/Click
Total Volume and Open Interest 556,637 267,796 -3,151  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220818 2605.40 2625.30 2595.10 2621.50 +20.40 10,274 48,759 -459 Hover/Click
Dec22 220818 2627.60 2628.90 2608.10 2627.60 +15.80 1 3 +1 Hover/Click
Mar23 220818 2630.10 2630.10 2630.10 2630.10 +17.80       Hover/Click
Total Volume and Open Interest 10,275 48,762 -458  
Volatility Index(CBOE)
Aug22 220817 20.00 20.75 19.80 20.11 +0.11 45,409 40,511 -10,776  
Sep22 220818 23.33 23.65 22.90 23.00 -0.28 86,424 203,244 +11,531  
Oct22 220818 25.17 25.40 24.80 24.90 -0.22 27,631 47,571 +4,775  
Nov22 220818 26.20 26.35 25.86 25.95 -0.17 12,620 30,925 +578  
Total Volume and Open Interest 182,795 366,823 +1,995  
S & P 600(CME)
Sep22 220818 1291.60 1291.60 1291.60 1291.60 +9.80        
Dec22 220818 1294.80 1294.80 1294.80 1294.80 +9.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220818 1991.90 2005.30 1981.40 2001.70 +12.60 179,890 523,347 -529 Hover/Click
Dec22 220818 1994.40 2011.00 1988.60 2008.30 +12.70 316 4,471 +47 Hover/Click
Mar23 220818 2018.20 2018.20 2018.20 2018.20 +11.90 0 3 +0 Hover/Click
Total Volume and Open Interest 180,206 527,821 -482  
Nikkei 225(CME)
Sep22 220818 29010 29140 28850 29115 +110 2,000 14,717 +144  
Dec22 220818 28890 28965 28710 28960 +125 27 34 -14  
Total Volume and Open Interest 2,027 14,751 +130  
Nikkei 225(SGX) Weekly Monthly
Sep22 220818 29150 29190 28830 28930 -245 41,884 130,490 +2,738  
Dec22 220818 28905 28905 28705 28705 -245 0 13,237 +29  
Mar23 220818 28645 28645 28645 28645 -245 0 346 +0  
Total Volume and Open Interest 41,884 158,949 +2,767  
Nikkei 225 Mini(JPX)
Sep22 220818 28920 28995 28830 28940 -250 358,501 444,541 -2,613  
Dec22 220818 28955 28955 28595 28700 -260 30,641 27,242 +336  
Mar23 220818 28915 28915 28535 28630 -250 582 2,403 +53  
Total Volume and Open Interest 395,865 489,997 +2,892  
Nikkei 225(JPX)
Sep22 220818 28920 28990 28830 28940 -250 25,286 226,630 -154  
Dec22 220818 28700 28750 28600 28700 -260 188 37,356 +292  
Mar23 220818 28630 28650 28630 28630 -250 39 7,465 +440  
Total Volume and Open Interest 25,519 321,840 +777  
Nikkei 225(CME) Yen
Sep22 220818 29000 29135 28835 29105 +105 20,208 58,125 +1,420  
Dec22 220818 28770 28880 28630 28875 +105 23 74 -6  
Mar23 220818 28810 28810 28810 28810 +90        
Total Volume and Open Interest 20,231 58,199 +1,414  
Nikkei 225(CME) e-Mini Yen
Sep22 220818 29110 29110 29110 29110 +110        
Dec22 220818 28880 28880 28880 28880 +110        
Mar23 220818 28810 28810 28810 28810 +90        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug22 220818 6525.0 6577.5 6518.0 6557.5 +29.0 221,804 221,049 -10,294  
Sep22 220818 6533.0 6577.0 6516.0 6557.0 +29.5 174,298 59,101 +33,011  
Oct22 220818 6550.5 6550.5 6550.5 6550.5 +29.5 0 46 +1  
Dec22 220818 6533.0 6544.5 6533.0 6544.5 +30.5 2 14,530 +2  
Mar23 220818 6552.0 6552.0 6552.0 6552.0 +33.0        
Jun23 220818 6441.0 6441.0 6441.0 6441.0 +33.0        
Total Volume and Open Interest 396,104 294,729 +22,720  
Hang Seng Index(HKFE) Weekly Monthly
Aug22 220818 19892 19993 19658 19734 -172 115,310 110,864 +1,055  
Sep22 220818 19830 19910 19600 19660 -179 1,277 14,369 +264  
Oct22 220818 19490 19726 19299 19726 -162 1 3 +1  
Total Volume and Open Interest 116,705 138,897 +1,354  
DAX(EUREX) Weekly Monthly
Sep22 220818 13632.0 13778.0 13605.0 13689.0 +74.0 51,247 97,324 +3,719  
Dec22 220818 13712.0 13713.0 13703.0 13703.0 +75.0 40 168 +22  
Mar23 220818 13750.0 13750.0 13744.0 13744.0 +76.0 10 13 +10  
Total Volume and Open Interest 51,297 97,512 +3,751  
Mini-DAX(EUREX)
Sep22 220818 13633.0 13778.0 13604.0 13689.0 +74.0 28,574 15,918 +1,251  
Dec22 220818 13725.0 13750.0 13690.0 13703.0 +75.0 35 174 +8  
Mar23 220818 13744.0 13744.0 13744.0 13744.0 +76.0 0 1 +0  
Total Volume and Open Interest 28,609 16,093 +1,259  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220818 3757 3782 3746 3773 +19 666,582 4,386,137 +26,183  
Dec22 220818 3747 3770 3744 3764 +19 7,574 259,740 +2,585  
Mar23 220818 3761 3761 3761 3761 +20 50 6,143 +25  
Total Volume and Open Interest 674,206 4,662,459 +28,793  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220818 11102 11185 11086 11155 +35 26,063 173,018 +675  
Dec22 220818 11111 11171 11111 11150 +35 2 412 +0  
Mar23 220818 11057 11057 11057 11057 +34        
Total Volume and Open Interest 26,065 173,430 +675  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220818 7497.00 7562.50 7489.50 7536.00 +40.00 83,285 651,173 +7,715  
Dec22 220818 7525.00 7560.00 7525.00 7545.00 +40.00 131 2,520 +67  
Mar23 220818 7546.00 7546.00 7546.00 7546.00 +47.00        
Total Volume and Open Interest 83,416 653,693 +7,782  
SPI 200(SFE) Weekly Monthly
Sep22 220818 7028.0 7039.0 6990.0 7020.0 -12.0 42,169 229,814 -33  
Dec22 220818 7030.0 7030.0 7030.0 7030.0 -13.0 3 561 +0  
Mar23 220818 6963.0 6963.0 6963.0 6963.0 -13.0        
Total Volume and Open Interest 43,283 231,509 +1,015  
FTSE MIB(ISE)
Sep22 220818 22770.00 23060.00 22730.00 22988.00 +232.00 14,941 87,559 +2,232  
Dec22 220818 22840.00 22860.00 22690.00 22846.00 +235.00 28 992 +15  
Mar23 220818 22694.00 22694.00 22694.00 22694.00 +235.00        
Total Volume and Open Interest 14,969 88,551 +2,247  
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 220818 663.00 668.90 663.00 664.35 +7.30 8 1,791 -3  
Oct22 220818 666.85 666.85 666.85 666.85 +7.30        
Nov22 220818 664.35 664.35 664.35 664.35 +2.30        
Total Volume and Open Interest 8 1,791 -3  
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.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521