Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri August 19, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep22 220819 1496.75 1499.25 1475.75 1488.75 -6.75 8,838 23,460 -766 Hover/Click
Nov22 220819 1405.75 1410.00 1386.25 1404.00 -1.25 71,049 312,741 -1,613 Hover/Click
Jan23 220819 1411.75 1415.50 1393.00 1410.75 -0.75 13,418 81,021 +231 Hover/Click
Mar23 220819 1410.75 1417.25 1395.50 1413.50 +0.50 8,131 65,275 +322 Hover/Click
May23 220819 1413.00 1419.00 1397.75 1415.75 +1.00 3,875 43,808 +64 Hover/Click
Jul23 220819 1412.75 1417.75 1397.00 1414.75 +1.00 3,310 42,077 +110 Hover/Click
Aug23 220819 1391.50 1397.50 1380.50 1395.50 unch 106 1,034 -31 Hover/Click
Sep23 220819 1354.75 1356.75 1345.75 1356.75 -0.75 152 1,041 -70 Hover/Click
Nov23 220819 1342.25 1345.50 1326.00 1341.00 -1.25 1,115 20,107 +195 Hover/Click
Jan24 220819 1337.25 1344.75 1331.00 1344.25 -1.00 12 815 -3 Hover/Click
Mar24 220819 1337.25 1337.25 1328.25 1337.25 -0.25 0 233 +0 Hover/Click
May24 220819 1333.25 1333.25 1326.75 1333.25 -0.25 1 944 +0 Hover/Click
Jul24 220819 1331.75 1331.75 1329.25 1331.75 unch 1 118 +0 Hover/Click
Aug24 220819 1321.25 1321.25 1321.25 1321.25 unch 0 3 +0 Hover/Click
Total Volume and Open Interest 110,008 593,534 -1,561  
Soybean Meal(CBOT) Weekly Monthly
Sep22 220819 450.00 451.20 441.50 448.70 -0.70 16,930 49,269 -2,005 Hover/Click
Oct22 220819 413.40 414.60 404.70 408.00 -5.00 14,874 50,452 +926 Hover/Click
Dec22 220819 408.00 408.90 399.40 402.30 -5.60 38,768 190,089 +639 Hover/Click
Jan23 220819 403.90 404.80 395.60 398.20 -5.70 9,418 49,454 +435 Hover/Click
Mar23 220819 397.10 397.60 388.80 391.30 -5.80 6,631 35,524 +572 Hover/Click
May23 220819 393.50 394.00 385.30 387.60 -5.90 3,502 18,533 +392 Hover/Click
Jul23 220819 393.10 393.50 385.00 387.20 -5.90 1,571 12,264 +188 Hover/Click
Aug23 220819 390.10 390.10 382.50 384.10 -6.00 299 2,494 +52 Hover/Click
Sep23 220819 380.10 380.10 377.80 379.50 -6.10 170 2,145 +41 Hover/Click
Oct23 220819 376.20 376.20 371.60 373.10 -6.40 81 1,213 +3 Hover/Click
Total Volume and Open Interest 92,342 415,345 +1,246  
Soybean Oil(CBOT) Weekly Monthly
Sep22 220819 66.25 68.29 65.84 67.90 +1.64 11,554 49,989 -849 Hover/Click
Oct22 220819 64.79 66.71 64.36 66.32 +1.52 10,060 48,171 +273 Hover/Click
Dec22 220819 64.27 66.09 63.79 65.70 +1.43 32,855 140,325 +6 Hover/Click
Jan23 220819 63.75 65.54 63.36 65.18 +1.36 7,863 46,122 +561 Hover/Click
Mar23 220819 63.12 64.83 62.72 64.48 +1.28 6,793 38,088 +793 Hover/Click
May23 220819 62.61 64.12 62.13 63.78 +1.22 4,333 32,839 +1,024 Hover/Click
Jul23 220819 61.82 63.21 61.37 62.89 +1.14 3,062 31,580 +575 Hover/Click
Aug23 220819 61.10 62.28 60.51 61.94 +1.09 236 1,803 -9 Hover/Click
Sep23 220819 60.00 61.20 60.00 61.15 +1.09 106 1,635 +14 Hover/Click
Oct23 220819 59.60 60.50 59.60 60.42 +1.10 59 1,575 -7 Hover/Click
Total Volume and Open Interest 77,040 403,721 +2,395  
Canola(WCE) Weekly Monthly
Nov22 220819 811.3 823.1 798.0 818.4 +3.0 12,554 79,315 +1,679 Hover/Click
Jan23 220819 820.2 831.3 806.1 826.9 +2.5 6,768 37,932 +1,175 Hover/Click
Mar23 220819 829.5 836.5 813.0 832.8 +1.4 3,747 15,404 +1,119 Hover/Click
May23 220819 835.3 838.8 816.4 835.4 -0.7 1,092 9,615 +21 Hover/Click
Jul23 220819 828.8 839.5 825.0 836.8 -1.8 556 6,124 -119 Hover/Click
Total Volume and Open Interest 24,978 154,432 +3,928  
Corn(CBOT) Weekly Monthly
Sep22 220819 619.00 627.75 616.00 626.00 +6.25 49,240 154,523 -7,186 Hover/Click
Dec22 220819 615.00 624.50 612.00 623.25 +7.50 94,383 696,508 +1,246 Hover/Click
Mar23 220819 622.50 631.25 619.25 630.50 +7.75 17,596 160,521 +1,475 Hover/Click
May23 220819 624.50 633.75 622.00 633.25 +8.00 7,774 82,707 +239 Hover/Click
Jul23 220819 621.75 631.00 620.00 630.75 +7.75 9,431 106,219 +1,303 Hover/Click
Sep23 220819 593.25 599.25 589.50 599.25 +7.00 1,779 32,485 +252 Hover/Click
Dec23 220819 583.25 590.50 582.00 590.25 +4.75 3,218 71,313 +197 Hover/Click
Mar24 220819 591.25 598.25 589.75 597.75 +4.75 128 3,485 +1 Hover/Click
May24 220819 600.00 601.50 594.00 601.00 +4.50 0 997 +0 Hover/Click
Jul24 220819 595.00 600.00 592.75 600.00 +4.75 3 751 +0 Hover/Click
Total Volume and Open Interest 183,639 1,313,992 -2,470  
Wheat(CBOT) Weekly Monthly
Sep22 220819 733.00 756.75 727.25 753.25 +21.75 29,954 60,867 -2,758 Hover/Click
Dec22 220819 751.00 773.75 745.25 771.00 +22.00 44,191 153,134 +4,840 Hover/Click
Mar23 220819 767.75 789.75 761.75 787.50 +21.50 8,678 44,737 +2,182 Hover/Click
May23 220819 779.75 798.50 772.75 797.50 +20.75 2,984 11,493 +694 Hover/Click
Jul23 220819 782.25 799.00 775.50 797.75 +19.00 1,882 31,110 +121 Hover/Click
Sep23 220819 784.00 802.75 781.25 801.50 +18.25 435 4,733 +51 Hover/Click
Total Volume and Open Interest 88,589 318,467 +5,230  
Wheat(KCBT) Weekly Monthly
Sep22 220819 812.50 847.50 812.50 844.75 +32.25 13,050 24,784 -2,677 Hover/Click
Dec22 220819 816.00 849.75 815.25 847.00 +31.75 20,042 80,143 +2,179 Hover/Click
Mar23 220819 820.50 849.75 817.50 847.50 +29.75 5,071 30,961 +29 Hover/Click
May23 220819 821.00 850.50 819.50 847.75 +27.75 2,235 8,365 +39 Hover/Click
Jul23 220819 816.50 843.00 814.50 840.00 +25.00 838 8,446 -68 Hover/Click
Sep23 220819 815.50 841.75 815.50 838.75 +24.00 31 1,994 -4 Hover/Click
Dec23 220819 822.00 844.25 819.00 842.75 +24.75 46 903 -28 Hover/Click
Total Volume and Open Interest 41,313 155,862 -530  
Wheat(MGE) Weekly Monthly
Sep22 220819 853.50 879.75 851.50 874.75 +22.00 3,985 14,224 -802 Hover/Click
Dec22 220819 865.00 892.00 863.00 887.00 +22.25 5,035 28,262 +215 Hover/Click
Mar23 220819 878.50 905.25 876.75 900.00 +21.75 617 9,150 +135 Hover/Click
May23 220819 888.00 914.25 885.75 908.50 +21.50 283 2,621 +67 Hover/Click
Jul23 220819 897.00 911.00 897.00 911.00 +21.00 154 922 +39 Hover/Click
Sep23 220819 871.00 892.25 871.00 892.25 +20.50 172 1,070 +14 Hover/Click
Total Volume and Open Interest 10,259 56,511 -333  
Oats(CBOT) Weekly Monthly
Sep22 220819 405.00 419.75 405.00 418.75 +6.00 12 266 -7 Hover/Click
Dec22 220819 375.00 392.00 370.00 387.25 +6.25 85 2,181 +36 Hover/Click
Mar23 220819 376.00 392.25 375.75 392.25 +8.00 4 310 +0 Hover/Click
May23 220819 388.25 394.75 388.25 394.75 +8.25 4 27 +2 Hover/Click
Total Volume and Open Interest 105 2,820 +31  
Rough Rice(CBOT) Weekly Monthly
Sep22 220819 16.58 17.14 16.58 17.08 +0.53 843 6,354 -588 Hover/Click
Nov22 220819 16.87 17.43 16.87 17.38 +0.52 754 2,351 +551 Hover/Click
Jan23 220819 17.10 17.60 17.10 17.55 +0.48 1 58 +0 Hover/Click
Mar23 220819 17.65 17.65 17.65 17.65 +0.48 0 26 +0 Hover/Click
Total Volume and Open Interest 1,598 8,789 -37  
Live Cattle(CME) Weekly Monthly
Aug22 220819 141.485 141.800 141.330 141.600 +0.315 1,864 4,090 -958 Hover/Click
Oct22 220819 144.950 145.735 144.880 145.250 +0.500 21,711 118,370 +1,625 Hover/Click
Dec22 220819 150.630 151.380 150.630 150.985 +0.435 8,160 61,771 +350 Hover/Click
Feb23 220819 155.000 155.450 154.880 155.080 +0.230 4,617 40,988 +729 Hover/Click
Apr23 220819 158.150 158.600 158.000 158.150 +0.050 2,404 27,491 +444 Hover/Click
Jun23 220819 153.435 153.830 153.185 153.400 +0.020 818 9,202 +214 Hover/Click
Total Volume and Open Interest 40,042 266,900 +2,601  
Feeder Cattle(CME) Weekly Monthly
Aug22 220819 181.350 182.080 180.850 181.500 -0.035 1,293 3,325 -306 Hover/Click
Sep22 220819 185.000 186.100 184.300 184.750 -0.535 5,760 9,981 -684 Hover/Click
Oct22 220819 187.600 188.200 186.400 186.785 -0.900 6,277 14,185 +570 Hover/Click
Nov22 220819 189.500 190.000 188.235 188.700 -0.800 2,720 7,976 +63 Hover/Click
Jan23 220819 189.935 190.735 189.050 189.800 -0.500 1,153 5,717 +236 Hover/Click
Mar23 220819 191.950 192.000 190.550 191.350 -0.230 378 1,265 +69 Hover/Click
Apr23 220819 194.100 194.100 192.985 193.785 -0.215 175 720 +35 Hover/Click
Total Volume and Open Interest 17,834 44,013 +24  
Lean Hogs(CME) Weekly Monthly
Oct22 220819 93.330 94.000 91.900 93.130 -0.170 21,994 93,946 -1,709 Hover/Click
Dec22 220819 85.400 85.580 83.400 84.150 -1.030 8,010 70,892 +173 Hover/Click
Feb23 220819 88.800 88.850 86.650 87.030 -1.700 3,335 32,906 +411 Hover/Click
Apr23 220819 92.550 92.550 90.200 90.550 -1.950 1,090 20,503 +205 Hover/Click
May23 220819 94.880 94.880 94.000 94.200 -1.980 14 508 -4  
Jun23 220819 100.680 100.680 98.530 99.030 -1.720 549 9,521 +73 Hover/Click
Jul23 220819 100.350 100.350 98.380 98.830 -1.570 107 2,463 +0 Hover/Click
Aug23 220819 98.580 98.580 96.800 97.080 -1.500 69 1,171 -2 Hover/Click
Total Volume and Open Interest 35,234 233,174 -836  
Class III Milk(CME) Weekly Monthly
Aug22 220819 20.08 20.08 20.05 20.08 unch 182 4,048 -138 Hover/Click
Sep22 220819 20.06 20.26 19.64 19.73 -0.53 602 5,669 -60 Hover/Click
Oct22 220819 20.18 20.30 19.84 20.00 -0.30 234 5,008 +88 Hover/Click
Nov22 220819 20.90 20.90 20.51 20.61 -0.39 31 3,797 +3 Hover/Click
Dec22 220819 20.75 20.75 20.46 20.60 -0.25 16 3,231 +10 Hover/Click
Jan23 220819 20.24 20.24 20.06 20.11 -0.30 11 1,769 +10 Hover/Click
Feb23 220819 20.13 20.13 19.85 19.85 -0.27 6 1,436 +6 Hover/Click
Mar23 220819 20.00 20.00 19.75 19.75 -0.35 9 1,270 +6 Hover/Click
Apr23 220819 19.98 19.98 19.75 19.75 -0.30 11 934 +6 Hover/Click
May23 220819 19.75 19.75 19.75 19.75 -0.25 6 910 +2 Hover/Click
Jun23 220819 19.82 19.82 19.60 19.82 -0.08 6 740 +6 Hover/Click
Jul23 220819 19.80 19.80 19.74 19.80 -0.10 0 454 +0 Hover/Click
Aug23 220819 19.75 19.75 19.75 19.75 unch 0 402 +0 Hover/Click
Total Volume and Open Interest 1,114 30,396 -61  
Cocoa(ICE) Weekly Monthly
Sep22 220819 2376 2399 2357 2362 -40 11,775 16,406 -5,833 Hover/Click
Dec22 220819 2400 2414 2365 2374 -48 29,950 146,700 -551 Hover/Click
Mar23 220819 2405 2412 2369 2377 -45 9,015 61,841 -766 Hover/Click
May23 220819 2395 2406 2367 2377 -40 4,365 34,620 +1,382 Hover/Click
Jul23 220819 2400 2411 2372 2384 -38 712 8,943 -19 Hover/Click
Sep23 220819 2406 2419 2381 2391 -37 712 8,898 +16 Hover/Click
Dec23 220819 2403 2408 2373 2382 -35 686 14,474 +374 Hover/Click
Total Volume and Open Interest 57,405 294,905 -5,281  
Coffee "C"(ICE) Weekly Monthly
Sep22 220819 215.20 217.55 212.60 215.95 +1.25 5,865 19,961 -1,919 Hover/Click
Dec22 220819 212.35 214.70 209.45 213.35 +1.50 17,843 92,083 +793 Hover/Click
Mar23 220819 208.40 209.80 205.35 209.10 +1.45 5,602 43,131 +1,409 Hover/Click
May23 220819 204.25 207.00 202.85 206.55 +1.50 1,543 16,665 +331 Hover/Click
Jul23 220819 202.30 204.90 201.05 204.45 +1.35 470 4,145 -11 Hover/Click
Sep23 220819 200.20 203.15 199.95 202.95 +1.30 169 6,044 +6 Hover/Click
Total Volume and Open Interest 31,660 190,953 +651  
Orange Juice(ICE) Weekly Monthly
Sep22 220819 167.70 173.10 167.70 169.75 +1.90 1,318 4,381 -949 Hover/Click
Nov22 220819 165.10 169.55 165.10 166.20 +1.00 1,106 5,202 +688 Hover/Click
Jan23 220819 162.20 165.20 162.20 163.30 +0.60 28 1,104 -5 Hover/Click
Mar23 220819 161.85 161.85 161.60 161.65 +0.85 1 100 +1 Hover/Click
May23 220819 160.05 160.05 160.05 160.05 +0.60 0 50 +0 Hover/Click
Jul23 220819 160.30 160.30 160.30 160.30 +0.85       Hover/Click
Total Volume and Open Interest 2,453 10,837 -265  
Sugar #11(ICE) Weekly Monthly
Oct22 220819 17.78 18.20 17.61 18.09 +0.32 36,039 300,507 -480 Hover/Click
Mar23 220819 17.81 18.11 17.62 18.04 +0.27 16,620 199,204 +481 Hover/Click
May23 220819 17.20 17.46 17.04 17.40 +0.23 7,301 88,807 +1,053 Hover/Click
Jul23 220819 16.90 17.14 16.79 17.08 +0.22 4,208 50,289 +578 Hover/Click
Oct23 220819 16.92 17.16 16.84 17.08 +0.22 1,538 43,848 -60 Hover/Click
Mar24 220819 17.21 17.31 17.06 17.24 +0.19 525 23,108 -39 Hover/Click
May24 220819 16.78 16.84 16.64 16.77 +0.16 346 7,890 +116 Hover/Click
Jul24 220819 16.51 16.54 16.37 16.46 +0.13 297 9,897 +6 Hover/Click
Total Volume and Open Interest 67,274 739,299 +1,764  
London Cocoa(LCE) Weekly Monthly
Sep22 220819 1765 1776 1757 1759 -6 3,422 35,880 -2,610 Hover/Click
Dec22 220819 1827 1841 1820 1825 -2 12,704 92,571 +1,859 Hover/Click
Mar23 220819 1804 1817 1797 1802 -2 6,430 61,872 +238 Hover/Click
May23 220819 1787 1802 1782 1786 -1 1,846 24,082 +76 Hover/Click
Jul23 220819 1784 1799 1781 1783 -1 353 14,561 +146 Hover/Click
Sep23 220819 1783 1795 1780 1783 -1 501 9,199 -147 Hover/Click
Dec23 220819 1777 1780 1776 1776 -1 601 10,384 +122 Hover/Click
Total Volume and Open Interest 26,358 251,182 -28  
London Sugar(LCE) Weekly Monthly
Oct22 220819 539.80 551.00 539.00 550.10 +11.20 3,399 33,000 -711 Hover/Click
Dec22 220819 512.80 521.00 512.30 518.90 +6.40 1,855 17,223 +413 Hover/Click
Mar23 220819 499.20 506.70 498.00 505.60 +5.80 1,088 13,045 +230 Hover/Click
May23 220819 492.10 497.00 488.60 496.20 +5.70 346 5,206 +48 Hover/Click
Aug23 220819 481.10 486.90 479.80 486.90 +5.90 109 3,683 -16 Hover/Click
Total Volume and Open Interest 6,940 77,011 +20  
Cotton(ICE) Weekly Monthly
Oct22 220819 115.81 119.75 115.39 119.75 +2.63 27 120 +7 Hover/Click
Dec22 220819 112.73 116.63 111.01 116.01 +3.31 28,896 107,088 +556 Hover/Click
Mar23 220819 109.78 113.34 108.27 112.84 +3.08 12,774 40,504 +686 Hover/Click
May23 220819 107.00 110.15 105.89 109.89 +3.00 6,160 16,234 +511 Hover/Click
Jul23 220819 102.11 105.40 101.73 105.20 +2.80 4,702 11,752 +389 Hover/Click
Oct23 220819 96.88 96.88 96.88 96.88 +2.67       Hover/Click
Total Volume and Open Interest 57,839 197,504 +4,579  
Lumber(CME) Weekly Monthly
Sep22 220819 558.9 558.9 516.6 520.0 -45.5 259 1,306 -123  
Nov22 220819 543.4 546.3 501.2 502.9 -46.9 101 827 +33  
Jan23 220819 580.0 580.0 538.7 538.7 -49.0 2 51 +0  
Mar23 220819 548.8 548.8 548.8 548.8 -49.0 0 39 +0  
May23 220819 554.6 554.6 554.6 554.6 -49.0 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 220819 90.39 92.09 88.38 90.77 +0.27 230,346 60,685 -38,710 Hover/Click
Oct22 220819 90.00 91.69 87.95 90.44 +0.33 187,601 248,187 +7,663 Hover/Click
Nov22 220819 89.60 91.22 87.53 90.11 +0.44 63,582 128,429 +4,448 Hover/Click
Dec22 220819 88.99 90.60 86.98 89.61 +0.53 68,042 195,398 -1,583 Hover/Click
Jan23 220819 88.29 89.85 86.40 88.95 +0.56 17,763 83,792 -1,357 Hover/Click
Feb23 220819 87.63 89.01 85.70 88.20 +0.56 10,670 52,458 -774 Hover/Click
Mar23 220819 86.36 88.18 84.97 87.45 +0.57 15,047 52,624 +1,041 Hover/Click
Apr23 220819 85.40 87.31 84.36 86.73 +0.58 3,721 40,380 +579 Hover/Click
May23 220819 84.45 86.58 83.83 86.03 +0.60 3,188 35,021 +219 Hover/Click
Jun23 220819 84.72 85.95 82.99 85.33 +0.59 26,925 123,801 +766 Hover/Click
Jul23 220819 83.53 85.15 82.69 84.67 +0.58 1,482 27,791 -42 Hover/Click
Aug23 220819 83.37 84.35 82.44 84.03 +0.55 898 25,183 +30 Hover/Click
Sep23 220819 81.50 84.14 81.50 83.41 +0.52 2,450 28,373 +53 Hover/Click
Oct23 220819 82.60 82.88 81.23 82.82 +0.49 738 22,816 +23 Hover/Click
Nov23 220819 82.25 82.25 80.74 82.25 +0.47 993 19,839 +22 Hover/Click
Dec23 220819 81.38 82.19 79.72 81.67 +0.42 23,754 129,553 +12 Hover/Click
Total Volume and Open Interest 666,630 1,530,516 -26,833  
e-miNY Crude Oil(NYM)
Sep22 220819 90.500 92.000 88.425 90.775 +0.275 20,239 3,921 -138  
Oct22 220819 90.025 91.675 87.950 90.450 +0.350 4,504 2,057 +115  
Nov22 220819 89.600 91.275 87.600 90.100 +0.425 111 1,120 -9  
Dec22 220819 89.050 90.525 87.050 89.600 +0.525 94 514 -2  
Jan23 220819 87.150 89.950 86.900 88.950 +0.550 9 95 +0  
Feb23 220819 86.950 88.625 86.100 88.200 +0.550 7 8 -2  
Mar23 220819 87.450 87.800 85.500 87.450 +0.575 0 17 +0  
Apr23 220819 86.725 86.975 84.900 86.725 +0.575 0 3 +0  
May23 220819 86.025 86.225 84.100 86.025 +0.600 0 2 +0  
Jun23 220819 85.325 85.550 83.775 85.325 +0.575 0 15 +0  
Total Volume and Open Interest 24,967 7,814 -37  
NY Harbor ULSD(NYM) Weekly Monthly
Sep22 220819 365.51 373.91 356.62 370.05 +5.08 39,637 44,542 -3,738 Hover/Click
Oct22 220819 360.86 369.54 352.66 366.09 +5.76 40,871 62,041 +4,440 Hover/Click
Nov22 220819 355.32 363.30 347.49 360.44 +5.78 22,383 30,271 +355 Hover/Click
Dec22 220819 348.12 357.30 342.31 354.80 +5.53 20,677 38,332 -421 Hover/Click
Jan23 220819 340.78 351.84 337.71 349.51 +5.19 11,508 22,429 +600 Hover/Click
Feb23 220819 334.29 344.28 331.26 342.61 +4.85 9,138 14,387 +267 Hover/Click
Mar23 220819 326.26 336.10 323.20 334.32 +4.50 9,967 18,889 +35 Hover/Click
Apr23 220819 318.15 327.22 315.61 325.93 +4.18 4,153 23,834 +55 Hover/Click
May23 220819 311.67 320.92 310.35 320.06 +3.95 2,383 6,308 +75 Hover/Click
Jun23 220819 307.69 316.21 305.41 315.33 +3.68 2,482 12,952 -5 Hover/Click
Jul23 220819 306.50 312.40 302.61 311.70 +3.28 654 2,877 +81 Hover/Click
Aug23 220819 303.00 308.75 299.98 308.17 +2.95 352 1,772 -51 Hover/Click
Sep23 220819 300.22 305.18 296.96 304.83 +2.61 318 1,865 +82 Hover/Click
Oct23 220819 297.24 301.94 294.50 301.81 +2.57 182 901 -9 Hover/Click
Total Volume and Open Interest 165,610 298,891 +1,904  
RBOB Gasoline(NYM) Weekly Monthly
Sep22 220819 302.96 305.54 296.64 301.75 -0.86 43,062 53,856 -6,029 Hover/Click
Oct22 220819 279.15 282.12 273.46 278.89 +0.05 51,197 77,321 +8,387 Hover/Click
Nov22 220819 269.53 271.25 262.51 268.72 +0.86 18,980 38,529 +816 Hover/Click
Dec22 220819 259.78 263.62 254.51 261.33 +1.11 12,445 42,629 +1,019 Hover/Click
Jan23 220819 252.05 258.72 249.67 256.76 +1.28 4,880 14,287 -42 Hover/Click
Feb23 220819 249.87 256.08 248.31 254.64 +1.38 2,493 7,865 +270 Hover/Click
Mar23 220819 248.55 256.39 248.30 254.74 +1.28 1,248 9,087 +301 Hover/Click
Apr23 220819 268.68 272.94 265.30 271.74 +1.23 752 5,418 +32 Hover/Click
May23 220819 268.33 270.67 264.10 270.26 +1.24 469 2,215 +85 Hover/Click
Jun23 220819 264.00 268.29 261.25 267.59 +1.27 650 5,566 +87 Hover/Click
Total Volume and Open Interest 137,018 264,941 +5,157  
e-miNY RBOB Gasoline(NYM)
Sep22 220819 301.75 301.75 301.75 301.75 -0.86 1 2 +0  
Oct22 220819 278.89 278.89 278.89 278.89 +0.05        
Nov22 220819 268.72 268.72 268.72 268.72 +0.86        
Dec22 220819 261.33 261.33 261.33 261.33 +1.11        
Total Volume and Open Interest 1 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep22 220819 9.201 9.395 8.870 9.336 +0.148 88,675 52,858 -6,712 Hover/Click
Oct22 220819 9.153 9.370 8.860 9.315 +0.145 45,921 116,192 +3,303 Hover/Click
Nov22 220819 9.240 9.429 8.945 9.385 +0.143 26,507 120,038 +1,153 Hover/Click
Dec22 220819 9.327 9.540 9.054 9.492 +0.142 14,215 64,833 +1,077 Hover/Click
Jan23 220819 9.375 9.597 9.125 9.552 +0.139 16,671 84,793 +842 Hover/Click
Feb23 220819 8.928 9.067 8.646 9.030 +0.118 8,176 37,286 +469 Hover/Click
Mar23 220819 7.375 7.545 7.220 7.496 +0.064 7,333 56,300 +496 Hover/Click
Apr23 220819 5.624 5.689 5.512 5.656 unch 8,698 70,318 +365 Hover/Click
May23 220819 5.461 5.500 5.347 5.462 -0.023 3,945 73,442 -98 Hover/Click
Jun23 220819 5.436 5.544 5.389 5.508 -0.021 1,397 23,045 +2 Hover/Click
Jul23 220819 5.588 5.591 5.436 5.555 -0.023 1,274 23,746 -200 Hover/Click
Aug23 220819 5.512 5.602 5.444 5.567 -0.022 1,026 19,043 -3 Hover/Click
Sep23 220819 5.587 5.587 5.430 5.551 -0.022 1,084 19,969 +151 Hover/Click
Oct23 220819 5.600 5.625 5.474 5.593 -0.023 2,626 49,019 +1,090 Hover/Click
Nov23 220819 5.682 5.752 5.624 5.740 -0.029 524 13,057 +37 Hover/Click
Dec23 220819 5.909 5.979 5.840 5.965 -0.025 894 12,493 -1 Hover/Click
Total Volume and Open Interest 233,554 985,614 +2,154  
Brent Crude Oil(ICE) Weekly Monthly
Oct22 220819 96.68 97.88 94.25 96.72 +0.13 199,193 236,535 -23,476 Hover/Click
Nov22 220819 95.93 97.11 93.60 96.09 +0.33 162,263 345,586 +4,292 Hover/Click
Dec22 220819 94.87 96.06 92.62 95.14 +0.46 149,891 282,870 +9,820 Hover/Click
Jan23 220819 93.84 95.01 91.71 94.16 +0.52 62,399 118,892 -2,928 Hover/Click
Feb23 220819 92.90 94.06 90.87 93.26 +0.55 29,901 79,396 +3,194 Hover/Click
Mar23 220819 91.90 93.20 90.03 92.43 +0.58 32,279 71,857 -10 Hover/Click
Apr23 220819 91.12 92.38 89.29 91.67 +0.61 11,067 45,290 -123 Hover/Click
May23 220819 90.18 91.66 88.62 90.98 +0.63 7,547 57,426 -1,256 Hover/Click
Jun23 220819 89.52 90.98 87.99 90.32 +0.63 34,420 141,060 +242 Hover/Click
Jul23 220819 89.74 89.74 89.74 89.74 +0.61 2,979 41,458 +368 Hover/Click
Aug23 220819 89.17 89.17 89.17 89.17 +0.59 1,636 26,301 -258 Hover/Click
Sep23 220819 86.77 88.64 86.77 88.64 +0.58 3,426 34,306 -208 Hover/Click
Oct23 220819 86.69 88.15 86.69 88.15 +0.55 626 18,655 -107 Hover/Click
Nov23 220819 87.63 87.63 87.63 87.63 +0.54 666 16,512 -134 Hover/Click
Total Volume and Open Interest 731,011 1,881,134 -10,405  
Gas Oil(ICE) Weekly Monthly
Sep22 220819 1071.50 1100.50 1048.00 1087.25 +13.00 50,960 99,163 -3,550 Hover/Click
Oct22 220819 1059.75 1086.75 1034.50 1074.00 +13.75 53,228 91,760 +4,566 Hover/Click
Nov22 220819 1032.50 1060.00 1010.00 1048.00 +13.25 24,597 51,293 +1,013 Hover/Click
Dec22 220819 1005.00 1027.50 981.00 1016.75 +11.50 35,351 65,578 +1,709 Hover/Click
Jan23 220819 984.25 1009.75 966.00 1000.00 +10.50 10,416 36,069 +244 Hover/Click
Feb23 220819 963.00 987.50 946.50 978.75 +9.25 6,404 19,593 -212 Hover/Click
Mar23 220819 947.00 965.75 926.75 957.00 +8.25 8,171 21,082 -461 Hover/Click
Apr23 220819 929.25 946.25 910.25 938.75 +7.25 2,653 14,593 -412 Hover/Click
May23 220819 907.25 934.25 900.00 926.75 +7.00 2,634 8,617 -87 Hover/Click
Jun23 220819 898.25 926.00 892.75 918.00 +7.00 5,635 21,310 +104 Hover/Click
Total Volume and Open Interest 205,351 485,072 +3,243  
Ethanol(CBOT)
Sep22 220819 2.161 2.161 2.161 2.161 unch        
Oct22 220819 2.161 2.161 2.161 2.161 unch        
Nov22 220819 2.161 2.161 2.161 2.161 unch        
Dec22 220819 2.161 2.161 2.161 2.161 unch        
Jan23 220819 2.161 2.161 2.161 2.161 unch        
Feb23 220819 2.161 2.161 2.161 2.161 unch        
Mar23 220819 2.161 2.161 2.161 2.161 unch        
Apr23 220819 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Sep22 220819 90.74 92.04 88.54 90.77 +0.27 25,222 20,706 -11,190 Hover/Click
Oct22 220819 90.36 91.70 88.00 90.44 +0.33 45,267 64,348 +1,163 Hover/Click
Nov22 220819 89.78 91.18 87.63 90.11 +0.44 44,172 43,625 +3,430 Hover/Click
Dec22 220819 89.22 90.56 87.30 89.61 +0.53 34,065 108,986 +88 Hover/Click
Jan23 220819 87.32 89.60 87.21 88.95 +0.56 9,064 16,261 -917 Hover/Click
Feb23 220819 86.62 88.50 86.62 88.20 +0.56 5,251 6,530 -29 Hover/Click
Mar23 220819 87.72 87.72 87.45 87.45 +0.57 3,951 12,777 +269 Hover/Click
Apr23 220819 86.37 86.73 86.28 86.73 +0.58 653 6,041 +108 Hover/Click
May23 220819 86.03 86.03 86.03 86.03 +0.60 535 3,945 +150 Hover/Click
Jun23 220819 84.10 85.33 84.10 85.33 +0.59 5,105 36,594 +94 Hover/Click
Jul23 220819 84.67 84.67 84.67 84.67 +0.58 307 3,995 -5 Hover/Click
Aug23 220819 84.03 84.03 84.03 84.03 +0.55 219 3,019 -3 Hover/Click
Sep23 220819 83.41 83.41 83.41 83.41 +0.52 416 6,453 +89 Hover/Click
Oct23 220819 82.82 82.82 82.82 82.82 +0.49 335 2,507 +11 Hover/Click
Nov23 220819 82.25 82.25 82.25 82.25 +0.47 328 5,385 +75 Hover/Click
Dec23 220819 80.67 81.67 80.67 81.67 +0.42 2,828 45,405 +62 Hover/Click
Total Volume and Open Interest 178,344 432,948 -6,708  
US Dollar Index(ICE) Weekly Monthly
Sep22 220819 107.415 108.140 107.415 108.098 +0.683 23,270 57,705 -235 Hover/Click
Dec22 220819 107.145 107.840 107.130 107.802 +0.697 120 955 +19 Hover/Click
Mar23 220819 107.500 107.500 107.448 107.448 +0.723 0 33 +0 Hover/Click
Total Volume and Open Interest 23,390 58,693 -216  
Australian Dollar(CME) Weekly Monthly
Sep22 220819 69.17 69.22 68.61 68.69 -0.51 110,390 160,319 +2,197 Hover/Click
Dec22 220819 69.23 69.30 68.70 68.77 -0.52 151 1,805 +35 Hover/Click
Mar23 220819 68.82 68.82 68.79 68.82 -0.53 0 31 +0 Hover/Click
Total Volume and Open Interest 110,644 162,253 +2,208  
British Pound(CME) Weekly Monthly
Sep22 220819 119.35 119.41 117.97 118.17 -1.20 95,784 223,419 +2,585 Hover/Click
Dec22 220819 119.56 119.61 118.18 118.38 -1.19 1,765 5,893 -384 Hover/Click
Mar23 220819 118.74 118.74 118.40 118.54 -1.21 6 430 +0 Hover/Click
Total Volume and Open Interest 98,084 230,336 +2,584  
Canadian Dollar(CME) Weekly Monthly
Sep22 220819 77.23 77.23 76.85 76.94 -0.31 73,162 136,677 +1,041 Hover/Click
Dec22 220819 77.20 77.20 76.83 76.92 -0.31 570 10,992 +166 Hover/Click
Mar23 220819 76.90 76.95 76.88 76.94 -0.31 4 708 +3 Hover/Click
Jun23 220819 76.92 76.93 76.87 76.93 -0.32 0 167 +0 Hover/Click
Total Volume and Open Interest 73,739 148,664 +1,211  
Japanese Yen(CME) Weekly Monthly
Sep22 220819 73.75 73.84 73.02 73.20 -0.54 137,774 223,369 -800 Hover/Click
Dec22 220819 74.39 74.48 73.67 73.85 -0.55 1,051 2,555 +177 Hover/Click
Mar23 220819 74.95 75.25 74.47 74.63 -0.55 11 1,029 +1 Hover/Click
Total Volume and Open Interest 140,205 228,338 -359  
Swiss Franc(CME) Weekly Monthly
Sep22 220819 104.75 104.90 104.41 104.47 -0.31 20,443 38,112 -489 Hover/Click
Dec22 220819 105.50 105.74 105.26 105.33 -0.32 2 649 -1 Hover/Click
Mar23 220819 106.19 106.19 106.19 106.19 -0.33 0 156 +0 Hover/Click
Total Volume and Open Interest 20,445 38,917 -490  
EuroFX(CME) Weekly Monthly
Sep22 220819 101.06 101.14 100.51 100.51 -0.59 170,845 678,320 +1,513 Hover/Click
Dec22 220819 101.78 101.82 101.17 101.18 -0.59 2,108 9,956 +76 Hover/Click
Mar23 220819 102.10 102.52 101.87 101.87 -0.62 59 1,290 +28 Hover/Click
Total Volume and Open Interest 173,998 700,104 +1,534  
Mexican Peso(CME) Weekly Monthly
Sep22 220819 494.00 494.25 490.50 491.88 -1.88 48,874 199,664 -1,314 Hover/Click
Dec22 220819 482.75 485.25 482.13 483.13 -1.88 28 630 -10 Hover/Click
Total Volume and Open Interest 48,902 200,294 -1,324  
Brazilian Real(CME) Weekly Monthly
Sep22 220819 192.30 193.15 191.00 192.05 -0.05 7,336 37,765 +1,340 Hover/Click
Oct22 220819 191.00 191.50 189.50 190.55 -0.05 226 1,622 +68  
Nov22 220819 189.75 189.85 188.30 189.30 -0.05 0 100 +0  
Dec22 220819 188.05 188.05 188.05 188.05 -0.05       Hover/Click
Total Volume and Open Interest 7,562 39,487 +1,408  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220819 140~150 140~170 138~070 138~150 -1~310 277,200 1,161,792 +2,213 Hover/Click
Dec22 220819 139~240 139~300 137~230 137~300 -1~310 3,015 9,292 +959 Hover/Click
Mar23 220819 137~280 137~280 137~280 137~280 -2~010 1 3 +0 Hover/Click
Total Volume and Open Interest 280,216 1,171,087 +3,172  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220819 118~285 118~295 118~010 118~035 -0~235 1,254,160 3,400,627 -15,560 Hover/Click
Dec22 220819 119~000 119~010 118~045 118~070 -0~240 69,240 137,125 +32,854 Hover/Click
Mar23 220819 118~070 118~070 118~070 118~070 -0~240 2 10 +0 Hover/Click
Total Volume and Open Interest 1,323,402 3,537,762 +17,294  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220819 112~016 112~026 111~186 111~210 -0~114 1,020,402 3,967,876 +23,433 Hover/Click
Dec22 220819 112~040 112~052 111~210 111~232 -0~120 64,567 152,818 +30,532 Hover/Click
Mar23 220819 111~232 111~232 111~232 111~232 -0~120 0 1 +0 Hover/Click
Total Volume and Open Interest 1,084,969 4,120,695 +53,965  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220819 104~220 104~223 104~175 104~191 -0~010 655,124 2,107,737 +18,533 Hover/Click
Dec22 220819 104~190 104~194 104~141 104~153 -0~017 15,523 47,547 +12,065 Hover/Click
Mar23 220819 104~163 104~163 104~163 104~163 -0~017 1 2 +0 Hover/Click
Total Volume and Open Interest 670,648 2,155,286 +30,598  
Eurodollars(CME) Weekly Monthly
Sep22 220819 96.670 96.675 96.635 96.658 -0.005 178,777 1,105,507 +28,385  
Dec22 220819 96.110 96.125 96.060 96.085 -0.020 158,722 1,699,914 -10,152  
Mar23 220819 96.120 96.120 96.035 96.070 -0.020 126,146 1,073,402 -2,167  
Jun23 220819 96.205 96.205 96.105 96.140 -0.030 114,847 854,278 +11,075  
Sep23 220819 96.400 96.400 96.300 96.320 -0.045 96,272 794,773 +1,563  
Dec23 220819 96.570 96.575 96.460 96.485 -0.050 149,426 994,014 +8,321  
Mar24 220819 96.735 96.745 96.625 96.645 -0.060 76,408 431,022 +100  
Jun24 220819 96.880 96.880 96.760 96.780 -0.070 61,360 410,993 -1,145  
Sep24 220819 96.990 96.990 96.860 96.880 -0.085 66,302 422,646 +10,513  
Dec24 220819 97.080 97.080 96.955 96.970 -0.090 74,090 664,382 +11,894  
Mar25 220819 97.165 97.165 97.040 97.055 -0.100 33,875 240,148 +1,579  
Jun25 220819 97.235 97.235 97.105 97.120 -0.105 29,572 152,663 +1,613  
Sep25 220819 97.275 97.275 97.155 97.165 -0.110 22,901 124,587 +96  
Dec25 220819 97.310 97.310 97.185 97.195 -0.115 38,782 149,572 +343  
Mar26 220819 97.325 97.325 97.200 97.210 -0.125 18,558 64,792 -392  
Jun26 220819 97.330 97.330 97.205 97.210 -0.130 18,905 80,356 +1,141  
Sep26 220819 97.320 97.325 97.195 97.200 -0.130 12,956 103,741 +902  
Dec26 220819 97.290 97.295 97.160 97.170 -0.130 19,182 82,283 -764  
Total Volume and Open Interest 1,344,102 9,652,267 +66,356  
Ultra T-Bond(CBOT)
Sep22 220819 153~05 153~05 150~05 150~13 -2~16 168,382 1,316,703 -1,520  
Dec22 220819 152~26 152~29 149~31 150~06 -2~16 20,208 69,903 +13,781  
Mar23 220819 150~06 150~06 150~06 150~06 -2~16        
Total Volume and Open Interest 188,590 1,386,606 +12,261  
Ultra 10-Yr T-Note(CBOT)
Sep22 220819 128~175 128~190 127~075 127~115 -1~050 260,345 1,200,806 +2,054  
Dec22 220819 127~240 127~295 126~190 126~225 -1~055 854 2,656 +492  
Mar23 220819 126~225 126~225 126~225 126~225 -1~055        
Total Volume and Open Interest 261,199 1,203,462 +2,546  
30 Day Federal Funds(CBOT)
Aug22 220819 97.668 97.670 97.665 97.668 unch 45,922 438,296 +21,065  
Sep22 220819 97.475 97.475 97.465 97.465 -0.010 22,622 181,106 +4,078  
Oct22 220819 97.070 97.075 97.045 97.050 -0.015 71,206 272,730 -1,537  
Nov22 220819 96.720 96.720 96.680 96.690 -0.015 42,450 221,391 -3,997  
Dec22 220819 96.585 96.590 96.545 96.555 -0.015 14,824 82,493 -1,374  
Jan23 220819 96.495 96.500 96.450 96.470 -0.015 39,607 195,685 -5,592  
Total Volume and Open Interest 314,787 1,674,435 +9,070  
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 220819 176.38 176.46 172.16 172.56 -4.96 49,660 215,121 +15,800  
Dec22 220819 171.08 171.50 170.96 170.96 -4.96 0 369 +16  
Mar23 220819 166.94 166.94 166.94 166.94 -4.96 0 1 +0  
Total Volume and Open Interest 49,660 215,491 +15,816  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220819 153.66 153.66 152.03 152.17 -1.99 617,287 1,361,282 +51,463 Hover/Click
Dec22 220819 150.75 150.75 149.50 149.61 -1.95 4,783 12,084 +3,237 Hover/Click
Mar23 220819 149.22 149.22 149.22 149.22 -1.99       Hover/Click
Total Volume and Open Interest 622,070 1,373,366 +54,700  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220819 125.68 125.69 125.05 125.11 -0.81 566,007 1,702,687 +62,429 Hover/Click
Dec22 220819 125.14 125.14 124.82 124.82 -0.84 9,360 26,962 +8,973 Hover/Click
Mar23 220819 122.80 122.80 122.80 122.80 -0.81       Hover/Click
Total Volume and Open Interest 575,367 1,729,649 +71,402  
Euro-Schatz(EUREX)
Sep22 220819 109.45 109.45 109.28 109.30 -0.19 529,232 2,463,547 +58,150  
Dec22 220819 108.91 108.91 108.82 108.83 -0.21 8,087 41,469 +7,738  
Mar23 220819 108.86 108.86 108.86 108.86 -0.19        
Total Volume and Open Interest 537,319 2,505,016 +65,888  
3-Mth Euribor(EUREX)
Sep22 220819 99.255 99.255 99.255 99.255 -0.035 0 1,186 +0  
Dec22 220819 98.665 98.665 98.665 98.665 -0.060 20 183 -10  
Mar23 220819 98.335 98.335 98.325 98.325 -0.115 20 201 +0  
Total Volume and Open Interest 140 3,081 -75  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220819 113~05 113~14 112~23 113~03 -1~05 292,814 617,619 +10,176 Hover/Click
Dec22 220819 112~10 112~10 111~24 112~02 -1~06 476 1,217 +436 Hover/Click
Total Volume and Open Interest 293,290 618,836 +10,612  
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 220819 99.260 99.275 99.230 99.255 -0.030 133,364 585,029 +13,082  
Dec22 220819 98.685 98.690 98.635 98.660 -0.065 188,065 790,087 +4,612  
Mar23 220819 98.390 98.395 98.295 98.320 -0.115 152,007 661,586 +11,302  
Total Volume and Open Interest 1,286,856 4,673,645 +18,444  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220819 97.40 97.44 97.38 97.42 +0.01 35,635 192,982 +2,735  
Dec22 220819 96.61 96.68 96.60 96.63 +0.01 19,968 219,307 +4,866  
Mar23 220819 96.29 96.37 96.28 96.30 -0.01 12,373 127,625 -2,024  
Jun23 220819 96.25 96.31 96.19 96.21 -0.05 10,366 101,348 -949  
Sep23 220819 96.27 96.33 96.18 96.20 -0.08 4,328 122,802 +401  
Dec23 220819 96.36 96.42 96.25 96.27 -0.10 5,714 80,840 +452  
Mar24 220819 96.46 96.51 96.33 96.35 -0.11 3,727 61,675 -870  
Jun24 220819 96.51 96.56 96.37 96.39 -0.12 3,707 56,748 +1,433  
Sep24 220819 96.44 96.44 96.41 96.41 -0.12 22 608 -25  
Dec24 220819 96.39 96.41 96.39 96.41 -0.13 0 137 -36  
Total Volume and Open Interest 95,840 964,339 +5,983  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220819 96.65 96.71 96.57 96.58 -0.07 114,828 1,020,869 -1,265  
Dec22 220819 96.58 96.58 96.58 96.58 -0.07 0 1 +0  
Total Volume and Open Interest 114,828 1,020,870 -1,265  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220819 96.88 96.94 96.82 96.83 -0.06 122,507 862,467 +2,514  
Dec22 220819 96.83 96.83 96.83 96.83 -0.06        
Total Volume and Open Interest 122,507 862,467 +2,514  
Gold(CMX) Weekly Monthly
Aug22 220819 1753.7 1754.3 1747.5 1747.6 -7.7 23 926 -34 Hover/Click
Oct22 220819 1762.7 1762.7 1749.5 1753.0 -8.1 5,597 39,832 +517 Hover/Click
Dec22 220819 1773.1 1773.3 1759.1 1762.9 -8.3 137,832 377,906 +1,988 Hover/Click
Feb23 220819 1784.0 1784.5 1772.3 1775.6 -8.6 565 20,161 -103 Hover/Click
Apr23 220819 1794.1 1795.9 1785.7 1787.9 -8.5 201 7,448 +9 Hover/Click
Jun23 220819 1805.6 1805.6 1796.7 1799.9 -8.1 49 4,148 +21 Hover/Click
Aug23 220819 1817.2 1817.2 1810.9 1811.2 -8.1 8 1,112 +3 Hover/Click
Oct23 220819 1822.4 1822.4 1822.4 1822.4 -8.1 3 53 +2 Hover/Click
Dec23 220819 1832.9 1832.9 1832.9 1832.9 -8.1 1 1,021 +0 Hover/Click
Feb24 220819 1843.4 1843.4 1843.4 1843.4 -8.1       Hover/Click
Apr24 220819 1852.4 1852.4 1852.4 1852.4 -8.1       Hover/Click
Jun24 220819 1861.3 1861.3 1861.3 1861.3 -8.1 0 4 +0 Hover/Click
Total Volume and Open Interest 144,897 456,339 +2,379  
Silver(CMX) Weekly Monthly
Sep22 220819 1947.0 1948.0 1892.5 1906.9 -39.5 49,570 55,177 -3,051 Hover/Click
Dec22 220819 1958.0 1958.0 1903.5 1917.6 -39.3 8,448 79,362 +1,952 Hover/Click
Mar23 220819 1955.5 1955.5 1920.0 1934.4 -39.2 770 6,084 +141 Hover/Click
May23 220819 1961.5 1963.0 1939.5 1947.9 -40.6 222 1,242 +99 Hover/Click
Jul23 220819 1963.1 1963.1 1963.1 1963.1 -40.6 11 192 +2 Hover/Click
Sep23 220819 1979.1 1979.1 1979.1 1979.1 -40.6 0 89 +0 Hover/Click
Dec23 220819 2030.0 2030.0 2000.1 2000.1 -40.1 0 188 +0 Hover/Click
Total Volume and Open Interest 59,160 143,369 -945  
Platinum(NYMEX) Weekly Monthly
Oct22 220819 907.5 907.5 878.3 888.0 -16.9 13,963 51,973 -64 Hover/Click
Jan23 220819 906.5 906.7 880.0 889.4 -16.5 253 5,010 +51 Hover/Click
Apr23 220819 909.3 911.1 889.3 892.6 -16.9 2 212 +1 Hover/Click
Jul23 220819 899.2 899.2 899.2 899.2 -17.2 0 37 +0 Hover/Click
Total Volume and Open Interest 14,218 57,242 -12  
Palladium(NYMEX) Weekly Monthly
Sep22 220819 2157.50 2166.00 2102.00 2131.40 -18.00 1,273 3,930 -45 Hover/Click
Dec22 220819 2170.00 2175.00 2119.50 2145.70 -18.50 409 4,137 +168 Hover/Click
Mar23 220819 2145.40 2145.40 2145.40 2145.40 -18.50 0 6 +0 Hover/Click
Total Volume and Open Interest 1,682 8,074 +123  
Copper(CMX) Weekly Monthly
Sep22 220819 364.80 367.95 360.80 366.45 +3.30 52,113 66,016 -3,475 Hover/Click
Dec22 220819 364.50 368.35 361.25 367.10 +3.50 19,201 76,012 +472 Hover/Click
Mar23 220819 365.35 368.25 361.85 367.65 +3.60 2,947 25,134 +541 Hover/Click
May23 220819 367.05 367.60 362.60 367.60 +3.55 434 4,329 +11 Hover/Click
Jul23 220819 364.75 367.25 364.75 367.25 +3.40 77 524 -1 Hover/Click
Total Volume and Open Interest 75,507 181,192 -2,308  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220819 34003 34009 33616 33706 -275 163,823 78,803 -1,388 Hover/Click
Dec22 220819 34076 34089 33722 33802 -275 186 868 +23 Hover/Click
Mar23 220819 33922 33922 33922 33922 -263 10 11 +10 Hover/Click
Jun23 220819 34181 34191 34008 34008 -264       Hover/Click
Total Volume and Open Interest 164,019 79,682 -1,355  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220819 4287.00 4288.00 4220.75 4231.50 -55.00 1,638,797 2,300,272 +11,674 Hover/Click
Dec22 220819 4304.25 4305.50 4239.25 4249.75 -55.00 7,658 50,051 +2,693 Hover/Click
Mar23 220819 4322.00 4322.00 4267.75 4277.50 -56.00 303 6,872 +128 Hover/Click
Jun23 220819 4321.00 4321.00 4299.75 4304.75 -56.50 1 1,299 +0 Hover/Click
Total Volume and Open Interest 1,646,759 2,360,719 +14,495  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220819 13534.25 13534.50 13228.75 13268.50 -254.75 610,667 255,852 -7,181 Hover/Click
Dec22 220819 13600.25 13611.50 13306.75 13347.25 -255.75 902 4,592 -62 Hover/Click
Mar23 220819 13498.00 13498.00 13432.00 13459.00 -256.00 37 108 +0 Hover/Click
Total Volume and Open Interest 611,606 260,553 -7,243  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220819 2620.10 2621.60 2571.10 2578.40 -43.10 10,016 48,943 +184 Hover/Click
Dec22 220819 2585.80 2585.80 2583.50 2585.80 -41.80 5 4 +1 Hover/Click
Mar23 220819 2590.80 2590.80 2590.80 2590.80 -39.30       Hover/Click
Total Volume and Open Interest 10,021 48,947 +185  
Volatility Index(CBOE)
Aug22 220817 20.00 20.75 19.80 20.11 +0.11 45,409 40,511 -10,776  
Sep22 220819 23.05 24.60 23.00 24.10 +1.10 74,841 203,178 -66  
Oct22 220819 24.97 26.27 24.97 25.90 +1.00 32,712 49,737 +2,166  
Nov22 220819 26.03 27.04 26.02 26.65 +0.70 13,511 32,346 +1,421  
Total Volume and Open Interest 138,270 345,542 -21,281  
S & P 600(CME)
Sep22 220819 1269.50 1269.50 1269.50 1269.50 -22.10        
Dec22 220819 1272.70 1272.70 1272.70 1272.70 -22.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220819 1999.80 2000.60 1952.90 1959.10 -42.60 223,331 517,128 -6,219 Hover/Click
Dec22 220819 2000.60 2004.20 1959.60 1965.70 -42.60 411 4,569 +98 Hover/Click
Mar23 220819 1976.00 1976.00 1976.00 1976.00 -42.20 0 3 +0 Hover/Click
Total Volume and Open Interest 223,742 521,700 -6,121  
Nikkei 225(CME)
Sep22 220819 29110 29145 28680 28735 -380 2,790 14,672 -45  
Dec22 220819 28900 28900 28530 28585 -375 14 35 +1  
Total Volume and Open Interest 2,804 14,707 -44  
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 220819 29050 29135 28895 28930 -10 498,952 462,217 +17,676  
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 220819 29050 29140 28890 28930 -10 36,609 230,683 +4,053  
Dec22 220819 28820 28890 28670 28690 -10 721 37,774 +418  
Mar23 220819 28760 28760 28620 28620 -10 153 8,054 +589  
Total Volume and Open Interest 37,487 327,170 +5,330  
Nikkei 225(CME) Yen
Sep22 220819 29100 29135 28670 28725 -380 24,174 58,416 +291  
Dec22 220819 28815 28815 28455 28495 -380 17 66 -8  
Mar23 220819 28435 28435 28435 28435 -375        
Total Volume and Open Interest 24,191 58,482 +283  
Nikkei 225(CME) e-Mini Yen
Sep22 220819 28730 28730 28730 28730 -380        
Dec22 220819 28500 28500 28500 28500 -380        
Mar23 220819 28440 28440 28440 28440 -370        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug22 220819 6541.5 6549.5 6501.0 6514.5 -43.0 128,202 211,063 -9,986  
Sep22 220819 6543.0 6549.5 6485.0 6495.5 -61.5 97,857 164,119 +105,018  
Oct22 220819 6489.0 6489.0 6489.0 6489.0 -61.5 8 46 +0  
Dec22 220819 6491.0 6491.0 6484.5 6484.5 -60.0 3 14,531 +1  
Mar23 220819 6529.0 6529.0 6492.5 6492.5 -59.5        
Jun23 220819 6383.0 6383.0 6383.0 6383.0 -58.0        
Total Volume and Open Interest 226,070 389,762 +95,033  
Hang Seng Index(HKFE) Weekly Monthly
Aug22 220819 19747 19898 19604 19721 -13 96,321 112,041 +1,177  
Sep22 220819 19694 19820 19540 19643 -17 979 14,578 +209  
Oct22 220819 19556 19677 19556 19677 -49 0 3 +0  
Total Volume and Open Interest 97,405 140,278 +1,381  
DAX(EUREX) Weekly Monthly
Sep22 220819 13661.0 13687.0 13505.0 13529.0 -160.0 66,145 101,435 +4,111  
Dec22 220819 13644.0 13644.0 13544.0 13544.0 -159.0 49 187 +19  
Mar23 220819 13651.0 13651.0 13587.0 13587.0 -157.0 10 23 +10  
Total Volume and Open Interest 66,204 101,652 +4,140  
Mini-DAX(EUREX)
Sep22 220819 13680.0 13684.0 13504.0 13529.0 -160.0 31,586 16,557 +639  
Dec22 220819 13628.0 13634.0 13515.0 13544.0 -159.0 28 168 -6  
Mar23 220819 13587.0 13587.0 13587.0 13587.0 -157.0 0 1 +0  
Total Volume and Open Interest 31,614 16,726 +633  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220819 3771 3772 3718 3724 -49 739,433 4,402,047 +15,910  
Dec22 220819 3746 3753 3713 3715 -49 4,259 263,117 +3,377  
Mar23 220819 3712 3712 3712 3712 -49 80 6,223 +80  
Total Volume and Open Interest 743,772 4,681,826 +19,367  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220819 11150 11236 11059 11146 -9 23,571 173,214 +196  
Dec22 220819 11121 11191 11121 11141 -9 6 416 +4  
Mar23 220819 11069 11069 11069 11069 +12        
Total Volume and Open Interest 23,577 173,630 +200  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220819 7564.00 7575.00 7509.00 7537.00 +1.00 75,430 657,057 +5,884  
Dec22 220819 7570.00 7580.00 7546.50 7546.50 +1.50 251 2,755 +235  
Mar23 220819 7547.50 7547.50 7547.50 7547.50 +1.50        
Total Volume and Open Interest 75,681 659,812 +6,119  
SPI 200(SFE) Weekly Monthly
Sep22 220819 7022.0 7052.0 7014.0 7023.0 +3.0 45,315 237,510 +7,696  
Dec22 220819 7035.0 7035.0 7035.0 7035.0 +5.0 0 561 +0  
Mar23 220819 6968.0 6968.0 6968.0 6968.0 +5.0        
Total Volume and Open Interest 45,948 239,713 +8,204  
FTSE MIB(ISE)
Sep22 220819 22945.00 22955.00 22500.00 22554.00 -434.00 14,636 88,631 +1,072  
Dec22 220819 22555.00 22795.00 22417.00 22417.00 -429.00 28 1,007 +15  
Mar23 220819 22265.00 22265.00 22265.00 22265.00 -429.00        
Total Volume and Open Interest 14,664 89,638 +1,087  
KOSPI 200(KFE)
Sep22 220819 329.00 329.30 326.50 326.80 -3.00 164,754 295,326 +1,437  
Dec22 220819 330.10 330.40 327.75 328.05 -3.25 1,337 20,183 -339  
Mar23 220819 327.30 327.30 327.30 327.30 -1.25 0 4,788 -3  
Total Volume and Open Interest 166,091 342,951 +1,320  
GSCI(CME) Weekly Monthly
Sep22 220819 657.50 673.30 657.45 669.15 +4.80 16 1,780 -11  
Oct22 220819 671.65 671.65 671.65 671.65 +4.80        
Nov22 220819 674.15 674.15 674.15 674.15 +9.80        
Total Volume and Open Interest 16 1,780 -11  
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!!!