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 Tue August 23, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep22 220823 1530.00 1581.00 1528.25 1566.75 +39.75 5,821 23,070 -1 Hover/Click
Nov22 220823 1435.50 1474.75 1431.25 1461.00 +25.75 64,962 310,177 -1,304 Hover/Click
Jan23 220823 1442.00 1479.50 1438.00 1466.75 +24.75 11,240 82,217 +1,046 Hover/Click
Mar23 220823 1443.50 1480.50 1440.50 1468.50 +23.50 7,858 66,780 +570 Hover/Click
May23 220823 1447.00 1481.25 1443.00 1469.50 +22.50 3,607 44,868 +586 Hover/Click
Jul23 220823 1444.00 1479.00 1442.00 1466.75 +20.75 2,240 42,171 +74 Hover/Click
Aug23 220823 1437.75 1459.00 1424.50 1447.00 +20.00 97 1,106 +31 Hover/Click
Sep23 220823 1405.25 1415.00 1384.75 1405.50 +19.00 53 1,070 +19 Hover/Click
Nov23 220823 1368.50 1399.75 1368.50 1389.00 +18.00 1,295 21,042 +196 Hover/Click
Jan24 220823 1385.50 1400.00 1385.50 1391.75 +17.50 10 810 -3 Hover/Click
Mar24 220823 1384.25 1384.25 1384.25 1384.25 +18.00 0 233 +0 Hover/Click
May24 220823 1376.50 1379.75 1376.50 1379.75 +17.75 0 944 +0 Hover/Click
Jul24 220823 1374.00 1378.25 1374.00 1378.25 +18.25 0 118 +0 Hover/Click
Aug24 220823 1367.75 1367.75 1367.75 1367.75 +18.25 0 3 +0 Hover/Click
Total Volume and Open Interest 97,198 595,460 +1,208  
Soybean Meal(CBOT) Weekly Monthly
Sep22 220823 460.00 472.20 460.00 468.50 +8.00 11,033 47,451 -778 Hover/Click
Oct22 220823 420.80 434.50 420.80 431.70 +10.90 9,533 50,716 +509 Hover/Click
Dec22 220823 415.40 429.10 415.40 427.20 +11.80 36,036 190,987 +67 Hover/Click
Jan23 220823 411.30 423.70 410.90 422.10 +11.30 7,694 49,424 +318 Hover/Click
Mar23 220823 403.20 414.30 402.90 412.50 +9.90 5,352 36,551 +568 Hover/Click
May23 220823 398.90 409.70 398.90 407.90 +9.20 3,211 19,707 +517 Hover/Click
Jul23 220823 400.10 408.50 399.90 406.50 +8.50 1,301 12,261 +111 Hover/Click
Aug23 220823 400.00 403.80 397.10 402.20 +7.60 202 2,599 +77 Hover/Click
Sep23 220823 389.70 398.00 389.70 395.80 +6.10 154 2,236 +33 Hover/Click
Oct23 220823 386.50 390.30 386.50 387.60 +4.30 172 1,242 +31 Hover/Click
Total Volume and Open Interest 75,198 417,251 +1,657  
Soybean Oil(CBOT) Weekly Monthly
Sep22 220823 68.75 70.24 68.14 69.59 +0.82 14,725 47,276 -855 Hover/Click
Oct22 220823 66.99 68.38 66.34 67.69 +0.67 13,295 49,582 +775 Hover/Click
Dec22 220823 66.35 67.64 65.62 66.92 +0.57 43,765 140,757 +816 Hover/Click
Jan23 220823 65.81 67.08 65.21 66.40 +0.52 8,496 47,451 +624 Hover/Click
Mar23 220823 65.21 66.44 64.56 65.78 +0.50 6,446 40,114 +621 Hover/Click
May23 220823 64.53 65.76 63.99 65.14 +0.51 4,568 34,956 +1,094 Hover/Click
Jul23 220823 63.73 64.86 63.62 64.35 +0.56 3,705 34,061 +1,206 Hover/Click
Aug23 220823 63.02 63.97 62.37 63.43 +0.55 237 2,061 +36 Hover/Click
Sep23 220823 62.64 63.10 61.82 62.64 +0.53 142 1,791 +12 Hover/Click
Oct23 220823 61.70 62.30 61.17 61.93 +0.51 135 1,630 +0 Hover/Click
Total Volume and Open Interest 96,239 411,535 +4,407  
Canola(WCE) Weekly Monthly
Nov22 220823 845.0 856.0 830.7 850.4 +3.6 12,368 79,512 -1,337 Hover/Click
Jan23 220823 852.1 863.7 838.6 858.4 +3.1 10,030 43,121 +3,245 Hover/Click
Mar23 220823 855.8 866.6 842.4 862.9 +3.7 4,637 17,147 +727 Hover/Click
May23 220823 854.4 867.4 843.4 864.2 +3.5 3,536 11,214 +1,344 Hover/Click
Jul23 220823 855.0 867.6 846.5 863.9 +2.8 1,072 6,396 +278 Hover/Click
Total Volume and Open Interest 32,539 164,292 +4,894  
Corn(CBOT) Weekly Monthly
Sep22 220823 637.00 666.75 635.75 660.00 +26.50 51,219 141,894 -4,564 Hover/Click
Dec22 220823 632.00 662.00 631.25 655.25 +26.25 84,155 700,115 +3,831 Hover/Click
Mar23 220823 638.75 668.50 638.50 661.50 +25.25 12,278 163,856 +619 Hover/Click
May23 220823 642.25 669.50 641.00 662.50 +23.75 5,677 82,692 +373 Hover/Click
Jul23 220823 638.75 665.75 638.00 658.50 +22.75 6,953 107,144 +303 Hover/Click
Sep23 220823 607.00 627.00 606.25 621.50 +16.75 2,055 32,848 +409 Hover/Click
Dec23 220823 598.50 615.75 598.25 611.75 +14.50 3,765 73,134 +510 Hover/Click
Mar24 220823 606.50 623.00 606.50 619.00 +14.25 33 3,487 -11 Hover/Click
May24 220823 616.50 626.25 614.50 622.25 +14.00 18 1,001 +0 Hover/Click
Jul24 220823 610.50 624.75 610.50 620.50 +13.50 18 750 +0 Hover/Click
Total Volume and Open Interest 166,226 1,311,447 +1,482  
Wheat(CBOT) Weekly Monthly
Sep22 220823 770.00 802.50 767.25 782.75 +12.25 18,896 57,209 -918 Hover/Click
Dec22 220823 787.50 819.75 785.00 800.50 +12.25 40,655 157,250 -492 Hover/Click
Mar23 220823 804.00 835.50 801.50 817.25 +12.50 8,393 47,246 +305 Hover/Click
May23 220823 814.00 845.00 812.25 827.50 +12.50 3,989 12,974 +852 Hover/Click
Jul23 220823 813.75 846.50 813.75 830.25 +13.75 2,758 31,701 +127 Hover/Click
Sep23 220823 821.75 851.50 819.25 836.50 +14.75 737 4,567 +123 Hover/Click
Total Volume and Open Interest 76,478 323,647 +275  
Wheat(KCBT) Weekly Monthly
Sep22 220823 864.50 904.25 862.50 882.50 +17.25 8,988 21,401 -1,262 Hover/Click
Dec22 220823 864.75 895.00 862.75 879.00 +13.00 20,577 84,235 +1,776 Hover/Click
Mar23 220823 867.25 894.25 862.50 879.00 +12.25 7,624 31,575 +556 Hover/Click
May23 220823 867.50 893.25 864.25 878.75 +12.50 2,263 9,044 +180 Hover/Click
Jul23 220823 863.00 883.50 861.75 870.25 +12.25 1,903 8,236 -181 Hover/Click
Sep23 220823 865.00 880.00 857.75 868.50 +12.00 613 1,962 -4 Hover/Click
Dec23 220823 870.00 883.75 870.00 872.50 +12.25 240 816 -42 Hover/Click
Total Volume and Open Interest 42,208 157,536 +1,023  
Wheat(MGE) Weekly Monthly
Sep22 220823 884.50 915.00 884.50 900.00 +11.50 2,480 13,132 -222 Hover/Click
Dec22 220823 897.75 926.25 896.50 912.00 +11.50 3,316 29,374 +315 Hover/Click
Mar23 220823 911.50 936.50 911.50 924.50 +11.50 1,128 9,687 +81 Hover/Click
May23 220823 932.25 943.75 926.00 933.00 +12.00 122 2,842 +2 Hover/Click
Jul23 220823 941.00 946.00 931.25 934.50 +10.75 26 935 +11 Hover/Click
Sep23 220823 909.00 920.75 908.25 914.00 +9.75 52 1,097 +7 Hover/Click
Total Volume and Open Interest 7,156 57,346 +209  
Oats(CBOT) Weekly Monthly
Sep22 220823 414.50 422.50 411.00 412.75 unch 15 246 -9 Hover/Click
Dec22 220823 393.50 409.75 391.00 408.00 +18.50 520 2,511 +249 Hover/Click
Mar23 220823 400.25 412.50 400.25 410.75 +17.75 10 325 +2 Hover/Click
May23 220823 412.00 412.00 412.00 412.00 +17.00 4 25 -2 Hover/Click
Total Volume and Open Interest 549 3,144 +240  
Rough Rice(CBOT) Weekly Monthly
Sep22 220823 17.14 17.33 17.14 17.29 +0.17 889 4,295 -505 Hover/Click
Nov22 220823 17.49 17.64 17.44 17.61 +0.19 742 3,898 +310 Hover/Click
Jan23 220823 17.74 17.80 17.74 17.80 +0.20 14 65 +6 Hover/Click
Mar23 220823 17.90 17.90 17.90 17.90 +0.19 0 26 +0 Hover/Click
Total Volume and Open Interest 1,645 8,284 -189  
Live Cattle(CME) Weekly Monthly
Aug22 220823 141.100 142.000 141.000 141.630 +0.395 636 2,455 -419 Hover/Click
Oct22 220823 144.685 145.250 143.950 144.600 +0.100 14,589 117,174 +470 Hover/Click
Dec22 220823 150.600 151.285 150.130 150.685 +0.150 6,802 63,418 +1,263 Hover/Click
Feb23 220823 155.050 155.435 154.685 154.950 unch 3,583 42,226 +629 Hover/Click
Apr23 220823 158.250 158.450 157.900 158.285 unch 2,110 28,705 +418 Hover/Click
Jun23 220823 153.435 153.935 153.235 153.800 +0.250 1,091 9,573 +188 Hover/Click
Total Volume and Open Interest 29,361 268,993 +2,757  
Feeder Cattle(CME) Weekly Monthly
Aug22 220823 181.080 181.435 180.500 180.900 -0.500 845 2,843 -194 Hover/Click
Sep22 220823 183.330 183.580 181.600 182.450 -1.900 3,466 8,495 -240 Hover/Click
Oct22 220823 185.700 185.700 183.750 184.450 -2.035 3,975 15,360 +501 Hover/Click
Nov22 220823 187.880 187.880 185.750 186.435 -2.165 2,114 7,730 -111 Hover/Click
Jan23 220823 188.785 189.000 186.600 187.450 -2.250 994 6,354 +143 Hover/Click
Mar23 220823 190.000 190.250 188.250 189.400 -1.950 289 1,354 +44 Hover/Click
Apr23 220823 192.330 192.735 190.950 192.250 -1.630 86 728 -3 Hover/Click
Total Volume and Open Interest 11,839 43,724 +148  
Lean Hogs(CME) Weekly Monthly
Oct22 220823 94.380 96.980 92.580 92.900 -1.080 21,777 89,098 -2,318 Hover/Click
Dec22 220823 85.050 87.000 83.980 84.230 -0.250 9,441 69,317 -954 Hover/Click
Feb23 220823 88.350 90.150 87.500 87.580 -0.120 5,031 32,844 -306 Hover/Click
Apr23 220823 91.900 93.780 91.280 91.380 -0.120 2,078 21,175 -50 Hover/Click
May23 220823 96.500 97.250 95.180 95.480 +0.050 17 510 +3  
Jun23 220823 100.680 102.450 100.180 100.280 unch 1,038 9,472 +104 Hover/Click
Jul23 220823 100.650 102.230 100.100 100.100 +0.070 288 2,523 +60 Hover/Click
Aug23 220823 98.200 100.430 98.150 98.300 +0.100 164 1,201 +24 Hover/Click
Total Volume and Open Interest 39,919 227,392 -3,435  
Class III Milk(CME) Weekly Monthly
Aug22 220823 20.08 20.08 20.07 20.08 -0.01 289 4,088 +103 Hover/Click
Sep22 220823 20.13 20.62 19.91 20.20 +0.24 504 5,707 +34 Hover/Click
Oct22 220823 20.35 20.84 20.08 20.65 +0.56 388 5,148 +74 Hover/Click
Nov22 220823 21.13 21.56 20.98 21.46 +0.65 201 3,845 +45 Hover/Click
Dec22 220823 21.05 21.48 20.94 21.46 +0.73 62 3,264 +24 Hover/Click
Jan23 220823 20.73 20.97 20.50 20.71 +0.49 21 1,776 +1 Hover/Click
Feb23 220823 20.35 20.73 20.24 20.50 +0.52 11 1,438 +1 Hover/Click
Mar23 220823 20.20 20.65 20.15 20.30 +0.38 18 1,285 +15 Hover/Click
Apr23 220823 20.11 20.50 20.11 20.25 +0.45 12 934 +0 Hover/Click
May23 220823 20.05 20.26 20.05 20.12 +0.51 7 910 +0 Hover/Click
Jun23 220823 20.00 20.12 19.99 20.12 +0.43 10 750 +10 Hover/Click
Jul23 220823 20.00 20.20 20.00 20.15 +0.47 0 454 +0 Hover/Click
Aug23 220823 20.00 20.20 20.00 20.20 +0.50 0 402 +0 Hover/Click
Total Volume and Open Interest 1,523 30,729 +307  
Cocoa(ICE) Weekly Monthly
Sep22 220823 2354 2365 2297 2300 -48 5,078 11,078 -2,674 Hover/Click
Dec22 220823 2356 2372 2314 2318 -38 26,912 146,303 -305 Hover/Click
Mar23 220823 2362 2372 2321 2324 -33 8,793 63,111 +1,511 Hover/Click
May23 220823 2362 2373 2323 2328 -30 3,343 34,725 +370 Hover/Click
Jul23 220823 2365 2376 2329 2334 -28 406 9,057 +26 Hover/Click
Sep23 220823 2371 2380 2340 2340 -28 411 9,221 +168 Hover/Click
Dec23 220823 2364 2365 2331 2331 -29 198 14,786 -14 Hover/Click
Total Volume and Open Interest 45,320 291,420 -841  
Coffee "C"(ICE) Weekly Monthly
Sep22 220823 224.55 231.60 222.80 230.65 +6.35 9,615 8,012 -5,451 Hover/Click
Dec22 220823 221.40 228.60 219.60 228.25 +7.05 18,229 94,473 +1,265 Hover/Click
Mar23 220823 216.55 222.75 214.90 222.40 +5.95 4,544 44,881 +908 Hover/Click
May23 220823 214.00 219.80 212.00 219.40 +5.55 893 16,857 +94 Hover/Click
Jul23 220823 211.75 217.25 210.10 217.05 +5.30 277 4,169 +1 Hover/Click
Sep23 220823 210.40 215.45 209.10 215.25 +5.05 129 6,092 -1 Hover/Click
Total Volume and Open Interest 33,783 183,415 -3,192  
Orange Juice(ICE) Weekly Monthly
Sep22 220823 168.40 171.75 167.80 169.95 +1.10 1,094 3,287 -511 Hover/Click
Nov22 220823 166.00 169.25 164.75 167.50 +2.00 938 5,961 +513 Hover/Click
Jan23 220823 163.00 166.40 163.00 164.90 +1.90 18 1,109 +6 Hover/Click
Mar23 220823 161.00 163.00 161.00 162.45 +0.85 4 104 +3 Hover/Click
May23 220823 160.75 160.75 160.75 160.75 +1.05 1 50 +0 Hover/Click
Jul23 220823 160.90 160.90 160.90 160.90 +1.05       Hover/Click
Total Volume and Open Interest 2,055 10,511 +11  
Sugar #11(ICE) Weekly Monthly
Oct22 220823 18.00 18.04 17.80 17.89 -0.05 62,701 297,809 -2,945 Hover/Click
Mar23 220823 18.00 18.00 17.78 17.84 -0.08 29,876 205,384 +1,900 Hover/Click
May23 220823 17.36 17.38 17.18 17.23 -0.09 10,444 92,376 +2,036 Hover/Click
Jul23 220823 17.08 17.08 16.89 16.93 -0.09 6,820 51,594 +639 Hover/Click
Oct23 220823 17.02 17.05 16.91 16.95 -0.09 2,750 44,976 +526 Hover/Click
Mar24 220823 17.17 17.21 17.07 17.12 -0.09 1,061 23,566 +370 Hover/Click
May24 220823 16.70 16.70 16.56 16.62 -0.12 183 7,856 -15 Hover/Click
Jul24 220823 16.39 16.39 16.21 16.28 -0.14 103 9,945 +20 Hover/Click
Total Volume and Open Interest 114,200 749,393 +2,630  
London Cocoa(LCE) Weekly Monthly
Sep22 220823 1738 1762 1719 1724 -29 2,183 33,989 -670 Hover/Click
Dec22 220823 1819 1826 1781 1787 -32 11,393 93,877 +1,178 Hover/Click
Mar23 220823 1796 1804 1765 1769 -27 3,780 62,782 +388 Hover/Click
May23 220823 1779 1789 1756 1758 -23 2,636 24,426 +1,073 Hover/Click
Jul23 220823 1776 1783 1755 1756 -22 691 15,034 +129 Hover/Click
Sep23 220823 1774 1774 1756 1757 -22 393 9,396 +96 Hover/Click
Dec23 220823 1751 1756 1751 1751 -21 142 10,354 -121 Hover/Click
Total Volume and Open Interest 21,388 252,839 +2,191  
London Sugar(LCE) Weekly Monthly
Oct22 220823 551.00 552.00 547.30 549.80 +0.30 3,159 32,472 +453 Hover/Click
Dec22 220823 516.00 518.10 513.60 517.00 +0.80 930 17,416 -44 Hover/Click
Mar23 220823 502.40 504.10 500.70 502.90 +0.30 493 13,310 +129 Hover/Click
May23 220823 493.10 494.30 491.40 493.50 +0.40 102 5,222 +5 Hover/Click
Aug23 220823 484.80 484.80 482.80 483.80 -0.40 29 3,793 +24 Hover/Click
Total Volume and Open Interest 4,740 77,144 +582  
Cotton(ICE) Weekly Monthly
Oct22 220823 116.00 116.69 116.00 116.26 -1.63 11 125 -1 Hover/Click
Dec22 220823 114.02 114.02 111.26 112.23 -1.91 16,331 108,905 +2,171 Hover/Click
Mar23 220823 111.13 111.13 108.46 109.07 -2.17 4,441 42,016 +888 Hover/Click
May23 220823 108.17 108.18 105.75 106.19 -2.05 966 16,609 -4 Hover/Click
Jul23 220823 103.68 103.68 101.60 101.75 -1.90 470 12,122 +93 Hover/Click
Oct23 220823 94.04 94.04 94.04 94.04 -1.26       Hover/Click
Total Volume and Open Interest 23,011 201,943 +3,227  
Lumber(CME) Weekly Monthly
Sep22 220823 504.6 530.0 502.8 516.0 +16.0 392 1,191 -12  
Nov22 220823 483.0 507.4 482.4 491.2 +12.8 259 1,019 +129  
Jan23 220823 525.0 530.0 519.9 520.0 +15.0 17 47 -4  
Mar23 220823 530.1 530.1 530.1 530.1 +15.0 0 39 +0  
May23 220823 535.9 535.9 535.9 535.9 +15.0 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
Oct22 220823 90.55 94.22 90.42 93.74 +3.38 255,422 256,980 +3,715 Hover/Click
Nov22 220823 90.10 93.65 90.10 93.25 +3.28 76,084 135,459 +412 Hover/Click
Dec22 220823 89.74 92.87 89.50 92.53 +3.08 75,782 191,231 +1,445 Hover/Click
Jan23 220823 89.01 92.00 88.83 91.68 +2.90 29,083 81,724 -2,713 Hover/Click
Feb23 220823 88.34 91.08 88.34 90.76 +2.72 17,341 51,239 -264 Hover/Click
Mar23 220823 87.64 90.22 87.57 89.87 +2.56 18,912 53,810 +19 Hover/Click
Apr23 220823 86.87 89.32 86.87 89.02 +2.42 5,805 40,119 -713 Hover/Click
May23 220823 86.70 88.58 86.54 88.20 +2.29 5,397 34,821 -120 Hover/Click
Jun23 220823 85.50 87.87 85.37 87.41 +2.16 29,657 120,803 -2,933 Hover/Click
Jul23 220823 85.05 87.11 84.83 86.65 +2.04 1,441 28,155 -113 Hover/Click
Aug23 220823 85.22 86.37 84.94 85.90 +1.93 803 25,431 +200 Hover/Click
Sep23 220823 83.83 85.94 83.83 85.19 +1.83 3,627 29,616 +311 Hover/Click
Oct23 220823 83.97 85.03 83.97 84.50 +1.72 641 22,732 +24 Hover/Click
Nov23 220823 83.85 83.97 83.85 83.85 +1.64 590 20,167 +111 Hover/Click
Dec23 220823 81.88 83.93 81.59 83.21 +1.56 29,062 133,430 +2,471 Hover/Click
Jan24 220823 82.85 82.86 82.52 82.52 +1.48 183 21,623 -75 Hover/Click
Total Volume and Open Interest 630,755 1,509,401 -18,427  
e-miNY Crude Oil(NYM)
Oct22 220823 90.500 94.375 90.500 93.750 +3.400 17,671 2,705 +211  
Nov22 220823 90.200 93.775 90.100 93.250 +3.275 172 1,099 +31  
Dec22 220823 90.000 93.000 89.750 92.525 +3.075 63 500 -2  
Jan23 220823 89.975 91.675 89.975 91.675 +2.900 9 101 +2  
Feb23 220823 89.800 90.825 89.800 90.750 +2.700 5 8 +0  
Mar23 220823 88.400 89.875 88.175 89.875 +2.575 0 20 +0  
Apr23 220823 87.400 89.025 87.400 89.025 +2.425 0 4 +0  
May23 220823 88.200 88.225 88.200 88.200 +2.300 0 2 +0  
Jun23 220823 87.350 87.425 87.350 87.400 +2.150 0 15 +0  
Jul23 220823 86.650 86.675 86.650 86.650 +2.050 0 1 +0  
Total Volume and Open Interest 17,922 4,516 -3,339  
NY Harbor ULSD(NYM) Weekly Monthly
Sep22 220823 377.20 386.80 375.20 384.19 +6.57 26,958 35,340 -5,583 Hover/Click
Oct22 220823 373.52 382.70 371.55 380.45 +6.61 36,830 68,897 +4,719 Hover/Click
Nov22 220823 367.73 376.96 366.47 374.83 +6.78 17,212 28,719 -639 Hover/Click
Dec22 220823 363.00 370.97 361.39 369.10 +6.90 14,348 39,477 +378 Hover/Click
Jan23 220823 357.02 365.23 356.53 363.46 +6.71 5,450 23,572 +482 Hover/Click
Feb23 220823 352.72 357.44 350.09 356.19 +6.50 3,905 14,977 +188 Hover/Click
Mar23 220823 341.47 348.69 341.47 347.58 +6.27 5,088 19,269 -76 Hover/Click
Apr23 220823 336.03 339.63 333.99 338.54 +5.82 2,774 23,032 -129 Hover/Click
May23 220823 327.61 332.38 327.61 331.41 +5.30 1,392 6,291 +34 Hover/Click
Jun23 220823 323.13 326.96 322.89 325.49 +5.08 1,864 13,231 +165 Hover/Click
Jul23 220823 320.73 322.26 318.40 320.93 +4.92 464 2,976 +95 Hover/Click
Aug23 220823 317.01 318.02 316.51 316.63 +4.86 279 1,842 +33 Hover/Click
Sep23 220823 312.73 313.80 312.73 312.73 +4.85 272 1,900 +0 Hover/Click
Oct23 220823 309.28 309.28 309.28 309.28 +4.79 164 953 +4 Hover/Click
Total Volume and Open Interest 118,235 298,192 -147  
RBOB Gasoline(NYM) Weekly Monthly
Sep22 220823 289.08 296.63 284.51 293.30 +4.18 28,116 44,890 -4,758 Hover/Click
Oct22 220823 267.94 276.78 265.45 274.63 +6.41 40,658 83,149 +3,391 Hover/Click
Nov22 220823 260.25 268.32 258.53 266.82 +6.55 17,166 39,451 +357 Hover/Click
Dec22 220823 254.79 262.64 253.90 261.30 +6.81 11,732 43,341 +465 Hover/Click
Jan23 220823 253.74 258.66 251.07 257.76 +6.99 5,363 15,553 +276 Hover/Click
Feb23 220823 250.15 256.81 250.14 255.97 +6.83 1,896 8,007 -56 Hover/Click
Mar23 220823 250.75 256.63 250.75 256.25 +6.55 1,395 9,149 -6 Hover/Click
Apr23 220823 268.88 273.80 268.88 273.44 +5.56 282 5,491 +51 Hover/Click
May23 220823 269.74 272.47 267.69 272.42 +5.25 193 2,246 +14 Hover/Click
Jun23 220823 266.77 270.73 265.83 270.20 +4.95 521 5,612 +70 Hover/Click
Total Volume and Open Interest 107,926 265,327 -127  
e-miNY RBOB Gasoline(NYM)
Sep22 220823 289.10 293.30 289.10 293.30 +4.18 0 2 +0  
Oct22 220823 274.63 274.63 274.63 274.63 +6.41        
Nov22 220823 266.82 266.82 266.82 266.82 +6.55        
Dec22 220823 261.30 261.30 261.30 261.30 +6.81        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep22 220823 9.817 10.028 9.050 9.193 -0.487 69,809 40,595 -4,229 Hover/Click
Oct22 220823 9.780 9.987 9.021 9.155 -0.492 41,664 118,522 +922 Hover/Click
Nov22 220823 9.808 10.040 9.096 9.225 -0.485 19,102 121,242 -172 Hover/Click
Dec22 220823 9.897 10.119 9.201 9.350 -0.460 10,887 66,054 +154 Hover/Click
Jan23 220823 9.930 10.181 9.310 9.418 -0.444 12,816 85,011 +513 Hover/Click
Feb23 220823 9.365 9.582 8.821 8.929 -0.380 5,473 37,137 -156 Hover/Click
Mar23 220823 7.740 7.892 7.333 7.469 -0.218 7,042 56,745 +351 Hover/Click
Apr23 220823 5.804 5.885 5.555 5.690 -0.062 8,343 70,977 -208 Hover/Click
May23 220823 5.628 5.692 5.381 5.516 -0.041 4,793 74,234 +839 Hover/Click
Jun23 220823 5.683 5.735 5.430 5.562 -0.040 1,964 23,177 -132 Hover/Click
Jul23 220823 5.725 5.783 5.478 5.609 -0.040 1,948 23,608 +150 Hover/Click
Aug23 220823 5.769 5.794 5.492 5.621 -0.041 1,594 19,008 -115 Hover/Click
Sep23 220823 5.746 5.774 5.479 5.606 -0.041 2,207 20,034 -72 Hover/Click
Oct23 220823 5.801 5.828 5.526 5.654 -0.039 4,618 49,666 +925 Hover/Click
Nov23 220823 5.842 5.941 5.673 5.810 -0.031 1,572 13,628 +508 Hover/Click
Dec23 220823 6.151 6.172 5.949 6.042 -0.027 1,350 12,685 +126 Hover/Click
Total Volume and Open Interest 198,134 982,243 +73  
Brent Crude Oil(ICE) Weekly Monthly
Oct22 220823 96.78 100.45 96.53 100.22 +3.74 178,601 191,823 -17,670 Hover/Click
Nov22 220823 96.00 99.41 95.81 99.17 +3.36 165,357 359,996 +12,925 Hover/Click
Dec22 220823 95.25 98.23 94.87 98.00 +3.12 146,274 285,920 +2,437 Hover/Click
Jan23 220823 94.34 97.10 93.96 96.87 +2.93 56,959 122,375 +4,474 Hover/Click
Feb23 220823 93.48 96.02 93.12 95.79 +2.75 24,585 79,150 +1,230 Hover/Click
Mar23 220823 92.55 95.08 92.30 94.80 +2.60 23,497 73,209 +1,445 Hover/Click
Apr23 220823 91.89 94.23 91.62 93.92 +2.48 6,514 46,241 -169 Hover/Click
May23 220823 91.21 93.49 90.89 93.12 +2.36 7,072 57,503 -370 Hover/Click
Jun23 220823 90.57 92.80 90.24 92.38 +2.26 29,514 143,758 +2,555 Hover/Click
Jul23 220823 90.90 91.72 90.90 91.72 +2.17 3,977 41,216 -968 Hover/Click
Aug23 220823 90.30 91.07 90.08 91.07 +2.08 1,686 25,910 +6 Hover/Click
Sep23 220823 89.70 90.47 89.70 90.47 +1.99 5,057 34,152 -294 Hover/Click
Oct23 220823 89.92 89.92 89.92 89.92 +1.91 908 18,726 -126 Hover/Click
Nov23 220823 89.00 89.32 89.00 89.32 +1.81 299 16,535 +0 Hover/Click
Total Volume and Open Interest 695,396 1,864,628 +8,083  
Gas Oil(ICE) Weekly Monthly
Sep22 220823 1108.00 1139.00 1102.00 1119.00 +22.25 39,621 90,118 -3,052 Hover/Click
Oct22 220823 1098.25 1126.75 1090.75 1107.75 +24.25 40,872 94,577 +1,044 Hover/Click
Nov22 220823 1072.00 1099.00 1065.25 1082.00 +26.00 19,204 53,327 +295 Hover/Click
Dec22 220823 1037.50 1064.75 1033.25 1049.50 +26.25 26,833 68,469 +1,920 Hover/Click
Jan23 220823 1019.00 1047.50 1017.75 1033.25 +27.25 8,307 36,255 +290 Hover/Click
Feb23 220823 998.75 1024.50 996.75 1012.25 +28.25 6,144 20,629 +229 Hover/Click
Mar23 220823 976.25 1000.75 974.50 990.00 +28.75 5,117 21,632 -199 Hover/Click
Apr23 220823 956.50 980.00 956.50 970.75 +29.00 2,413 15,039 +101 Hover/Click
May23 220823 952.25 966.00 945.75 958.75 +29.50 1,670 8,632 +214 Hover/Click
Jun23 220823 942.25 955.75 936.75 949.00 +28.75 4,271 21,158 -228 Hover/Click
Total Volume and Open Interest 161,949 486,720 +1,156  
Ethanol(CBOT)
Sep22 220823 2.161 2.161 2.161 2.161 unch        
Oct22 220823 2.161 2.161 2.161 2.161 unch        
Nov22 220823 2.161 2.161 2.161 2.161 unch        
Dec22 220823 2.161 2.161 2.161 2.161 unch        
Jan23 220823 2.161 2.161 2.161 2.161 unch        
Feb23 220823 2.161 2.161 2.161 2.161 unch        
Mar23 220823 2.161 2.161 2.161 2.161 unch        
Apr23 220823 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Oct22 220823 90.78 94.23 90.56 93.74 +3.38 19,137 68,190 +3,132 Hover/Click
Nov22 220823 90.44 93.57 90.40 93.25 +3.28 19,354 45,296 -323 Hover/Click
Dec22 220823 89.98 92.86 89.85 92.53 +3.08 21,860 108,257 +320 Hover/Click
Jan23 220823 90.11 91.93 89.94 91.68 +2.90 9,518 16,437 -49 Hover/Click
Feb23 220823 90.38 91.02 90.38 90.76 +2.72 4,263 6,667 +123 Hover/Click
Mar23 220823 89.60 89.87 89.60 89.87 +2.56 3,016 12,603 +23 Hover/Click
Apr23 220823 89.02 89.02 89.02 89.02 +2.42 921 6,870 -60 Hover/Click
May23 220823 88.07 88.20 88.07 88.20 +2.29 477 4,968 -2 Hover/Click
Jun23 220823 86.36 87.41 86.36 87.41 +2.16 3,847 36,230 -154 Hover/Click
Jul23 220823 86.65 86.65 86.65 86.65 +2.04 103 3,993 +0 Hover/Click
Aug23 220823 85.90 85.90 85.90 85.90 +1.93 42 3,025 -9 Hover/Click
Sep23 220823 85.19 85.19 85.19 85.19 +1.83 151 6,470 +0 Hover/Click
Oct23 220823 84.50 84.50 84.50 84.50 +1.72 44 2,508 +0 Hover/Click
Nov23 220823 83.85 83.85 83.85 83.85 +1.64 116 5,382 +0 Hover/Click
Dec23 220823 82.70 83.82 82.70 83.21 +1.56 2,811 44,962 -244 Hover/Click
Jan24 220823 82.52 82.52 82.52 82.52 +1.48 108 3,417 +1 Hover/Click
Total Volume and Open Interest 88,558 419,568 -14,024  
US Dollar Index(ICE) Weekly Monthly
Sep22 220823 108.915 109.205 107.990 108.555 -0.425 35,342 58,714 +1,932 Hover/Click
Dec22 220823 108.655 108.900 107.700 108.260 -0.420 250 1,013 +9 Hover/Click
Mar23 220823 108.335 108.335 107.485 107.910 -0.430 5 33 +0 Hover/Click
Total Volume and Open Interest 35,598 59,761 +1,942  
Australian Dollar(CME) Weekly Monthly
Sep22 220823 68.78 69.65 68.58 69.21 +0.48 78,340 165,703 -2,981 Hover/Click
Dec22 220823 68.86 69.71 68.64 69.28 +0.48 164 1,827 +9 Hover/Click
Mar23 220823 69.00 69.74 68.71 69.32 +0.47 0 31 +0 Hover/Click
Total Volume and Open Interest 78,556 167,671 -2,972  
British Pound(CME) Weekly Monthly
Sep22 220823 117.70 118.83 117.22 118.22 +0.65 119,618 232,517 +3,473 Hover/Click
Dec22 220823 117.90 119.00 117.44 118.42 +0.64 2,316 6,008 +58 Hover/Click
Mar23 220823 118.11 119.12 117.63 118.57 +0.64 5 432 +2 Hover/Click
Total Volume and Open Interest 121,960 239,530 +3,532  
Canadian Dollar(CME) Weekly Monthly
Sep22 220823 76.60 77.30 76.53 77.11 +0.52 70,977 138,187 -209 Hover/Click
Dec22 220823 76.60 77.27 76.52 77.09 +0.52 433 11,232 +155 Hover/Click
Mar23 220823 76.60 77.27 76.56 77.12 +0.52 14 712 +4 Hover/Click
Jun23 220823 77.13 77.28 76.55 77.13 +0.52 1 168 +0 Hover/Click
Total Volume and Open Interest 71,439 150,421 -48  
Japanese Yen(CME) Weekly Monthly
Sep22 220823 72.87 73.78 72.76 73.20 +0.34 150,799 230,504 +2,439 Hover/Click
Dec22 220823 73.51 74.42 73.42 73.86 +0.35 661 2,800 +67 Hover/Click
Mar23 220823 74.57 75.19 74.22 74.65 +0.35 4 1,031 +3 Hover/Click
Total Volume and Open Interest 151,583 235,731 +2,508  
Swiss Franc(CME) Weekly Monthly
Sep22 220823 103.92 104.34 103.38 103.86 unch 16,720 38,826 +583 Hover/Click
Dec22 220823 104.77 105.11 104.17 104.72 unch 10 653 +4 Hover/Click
Mar23 220823 105.58 105.74 105.43 105.58 -0.02 0 157 +0 Hover/Click
Total Volume and Open Interest 16,730 39,636 +587  
EuroFX(CME) Weekly Monthly
Sep22 220823 99.59 100.36 99.16 99.78 +0.27 181,920 687,063 +2,878 Hover/Click
Dec22 220823 100.26 101.02 99.86 100.45 +0.27 2,785 9,944 +341 Hover/Click
Mar23 220823 100.70 101.68 100.59 101.15 +0.27 274 2,308 +115 Hover/Click
Total Volume and Open Interest 188,565 711,322 +4,189  
Mexican Peso(CME) Weekly Monthly
Sep22 220823 494.13 498.50 493.25 497.50 +4.13 46,510 203,181 +2,135 Hover/Click
Dec22 220823 485.50 489.63 484.63 488.75 +4.13 32 635 +2 Hover/Click
Total Volume and Open Interest 46,542 203,816 +2,137  
Brazilian Real(CME) Weekly Monthly
Sep22 220823 193.50 196.70 192.90 195.45 +1.90 6,069 37,752 +40 Hover/Click
Oct22 220823 192.45 195.10 190.90 193.90 +1.85 277 2,122 +226  
Nov22 220823 192.90 193.60 190.35 192.55 +1.85 34 138 +17  
Dec22 220823 191.25 191.25 191.25 191.25 +1.90       Hover/Click
Total Volume and Open Interest 6,380 40,012 +283  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220823 138~030 138~220 137~030 137~160 -0~130 275,576 1,150,303 -7,234 Hover/Click
Dec22 220823 137~160 138~020 136~170 136~300 -0~110 19,772 22,657 +11,099 Hover/Click
Mar23 220823 136~280 136~280 136~280 136~280 -0~110 0 3 +0 Hover/Click
Total Volume and Open Interest 295,348 1,172,963 +3,865  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220823 117~270 118~070 117~145 117~200 -0~030 1,173,347 3,332,020 -66,692 Hover/Click
Dec22 220823 117~290 118~100 117~175 117~235 -0~025 115,012 231,755 +66,050 Hover/Click
Mar23 220823 117~235 117~235 117~235 117~235 -0~025 0 10 +0 Hover/Click
Total Volume and Open Interest 1,288,359 3,563,785 -642  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220823 111~136 111~240 111~070 111~120 +0~012 776,587 3,910,156 -83,061 Hover/Click
Dec22 220823 111~160 111~260 111~092 111~140 +0~006 109,801 257,517 +60,655 Hover/Click
Mar23 220823 111~140 111~140 111~140 111~140 +0~006 0 1 +0 Hover/Click
Total Volume and Open Interest 886,388 4,167,674 -22,406  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220823 104~167 104~222 104~146 104~182 +0~031 487,289 2,083,795 -33,097 Hover/Click
Dec22 220823 104~120 104~187 104~103 104~142 +0~034 72,075 74,578 +17,371 Hover/Click
Mar23 220823 104~152 104~152 104~152 104~152 +0~034 1 2 +0 Hover/Click
Total Volume and Open Interest 559,365 2,158,375 -15,726  
Eurodollars(CME) Weekly Monthly
Sep22 220823 96.628 96.680 96.618 96.637 +0.010 116,354 1,115,697 -4,055  
Dec22 220823 96.050 96.105 96.005 96.025 +0.005 113,676 1,724,318 +15,579  
Mar23 220823 96.000 96.080 95.940 95.985 +0.030 92,240 1,075,152 -1,492  
Jun23 220823 96.060 96.160 96.005 96.055 +0.045 68,719 850,352 -334  
Sep23 220823 96.235 96.345 96.190 96.250 +0.060 61,403 797,329 +5,649  
Dec23 220823 96.395 96.515 96.355 96.420 +0.060 86,069 968,854 -2,594  
Mar24 220823 96.560 96.675 96.525 96.580 +0.050 48,560 429,920 +2,182  
Jun24 220823 96.685 96.805 96.660 96.705 +0.035 41,443 405,148 -3,457  
Sep24 220823 96.790 96.900 96.760 96.800 +0.020 37,142 424,812 +5,593  
Dec24 220823 96.885 96.985 96.855 96.885 +0.005 47,456 670,220 +1,619  
Mar25 220823 96.975 97.065 96.940 96.965 -0.010 30,703 248,351 +4,176  
Jun25 220823 97.045 97.125 97.005 97.025 -0.025 23,493 153,313 +232  
Sep25 220823 97.100 97.165 97.055 97.065 -0.035 25,076 125,311 +179  
Dec25 220823 97.140 97.190 97.085 97.095 -0.040 21,669 154,495 +1,834  
Mar26 220823 97.165 97.210 97.100 97.115 -0.040 16,730 64,656 +396  
Jun26 220823 97.165 97.215 97.105 97.120 -0.040 15,539 78,646 -277  
Sep26 220823 97.165 97.210 97.100 97.115 -0.040 17,670 106,410 +3,368  
Dec26 220823 97.140 97.185 97.075 97.090 -0.040 19,453 80,904 -1,424  
Total Volume and Open Interest 916,609 9,682,805 +27,546  
Ultra T-Bond(CBOT)
Sep22 220823 150~08 151~07 148~29 149~26 -0~07 163,384 1,265,552 -25,150  
Dec22 220823 149~31 150~31 148~22 149~19 -0~06 27,585 96,466 +20,357  
Mar23 220823 149~19 149~19 149~19 149~19 -0~06        
Total Volume and Open Interest 190,969 1,362,018 -4,793  
Ultra 10-Yr T-Note(CBOT)
Sep22 220823 126~315 127~145 126~130 126~210 -0~065 233,521 1,197,857 -3,526  
Dec22 220823 126~105 126~260 125~240 126~005 -0~060 8,863 9,237 +3,004  
Mar23 220823 126~005 126~005 126~005 126~005 -0~060        
Total Volume and Open Interest 242,384 1,207,094 -522  
30 Day Federal Funds(CBOT)
Aug22 220823 97.668 97.670 97.668 97.668 unch 13,774 471,890 +377  
Sep22 220823 97.460 97.480 97.455 97.465 +0.005 12,043 181,138 +43  
Oct22 220823 97.025 97.070 97.020 97.035 +0.005 49,918 264,814 -5,395  
Nov22 220823 96.640 96.695 96.625 96.640 +0.005 18,181 219,893 +1,317  
Dec22 220823 96.500 96.560 96.480 96.500 +0.010 11,006 84,458 +227  
Jan23 220823 96.415 96.470 96.385 96.410 +0.010 22,683 194,001 +1,408  
Total Volume and Open Interest 150,829 1,699,524 -1,271  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep22 220823 149.80 149.89 149.58 149.79 +0.06 1,884 14,104 -127 Hover/Click
Dec22 220823 149.31 149.31 149.31 149.31 -0.10 1 4 +4 Hover/Click
Mar23 220823 147.77 147.77 147.77 147.77 -0.10       Hover/Click
Total Volume and Open Interest 1,885 14,108 -123  
Euro-Buxl(EUREX)
Sep22 220823 171.72 173.48 168.52 169.84 -1.48 45,862 217,894 +1,089  
Dec22 220823 170.84 170.84 167.40 168.22 -1.50 456 871 +416  
Mar23 220823 164.22 164.22 164.22 164.22 -1.48 0 1 +0  
Total Volume and Open Interest 46,318 218,766 +1,505  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220823 151.29 152.40 150.23 150.99 -0.37 562,752 1,364,583 +35,709 Hover/Click
Dec22 220823 148.81 149.81 147.78 148.53 -0.31 12,993 26,388 +11,914 Hover/Click
Mar23 220823 148.04 148.04 148.04 148.04 -0.37       Hover/Click
Total Volume and Open Interest 575,745 1,390,971 +47,623  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220823 124.66 125.10 124.30 124.76 +0.02 419,674 1,661,110 -44,161 Hover/Click
Dec22 220823 124.32 124.77 124.04 124.49 +0.05 4,560 41,280 +3,786 Hover/Click
Mar23 220823 122.45 122.45 122.45 122.45 +0.02       Hover/Click
Total Volume and Open Interest 424,234 1,702,390 -40,375  
Euro-Schatz(EUREX)
Sep22 220823 109.21 109.36 109.11 109.28 +0.06 439,069 2,420,330 -14,217  
Dec22 220823 108.73 108.86 108.63 108.79 +0.06 7,553 51,742 +6,123  
Mar23 220823 108.84 108.84 108.84 108.84 +0.06        
Total Volume and Open Interest 446,622 2,472,072 -8,094  
3-Mth Euribor(EUREX)
Sep22 220823 99.240 99.240 99.240 99.240 -0.005 0 1,186 +0  
Dec22 220823 98.610 98.610 98.610 98.610 -0.025 0 183 +0  
Mar23 220823 98.220 98.220 98.220 98.220 -0.020 30 206 +5  
Total Volume and Open Interest 60 3,021 -25  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220823 112~17 112~28 111~05 111~26 -0~18 212,174 634,083 +10,899 Hover/Click
Dec22 220823 111~13 111~17 109~30 110~19 -0~20 374 1,444 +59 Hover/Click
Total Volume and Open Interest 212,548 635,527 +10,958  
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 220823 99.240 99.280 99.205 99.240 -0.005 121,166 596,623 +12,252  
Dec22 220823 98.610 98.675 98.580 98.615 -0.015 149,921 794,496 -3,118  
Mar23 220823 98.200 98.290 98.160 98.230 -0.010 128,380 682,320 +6,330  
Total Volume and Open Interest 1,185,575 4,703,603 +19,761  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220823 97.41 97.42 97.37 97.39 -0.02 13,509 188,946 -989  
Dec22 220823 96.57 96.58 96.46 96.50 -0.07 17,154 223,070 +2,423  
Mar23 220823 96.18 96.19 96.02 96.07 -0.11 12,054 124,989 -1,574  
Jun23 220823 96.07 96.08 95.87 95.94 -0.13 11,002 97,066 -3,075  
Sep23 220823 96.07 96.08 95.85 95.94 -0.13 6,706 122,852 +118  
Dec23 220823 96.13 96.15 95.91 96.01 -0.12 5,683 79,979 -191  
Mar24 220823 96.21 96.22 95.98 96.08 -0.13 4,824 61,329 -166  
Jun24 220823 96.26 96.26 96.02 96.11 -0.13 3,785 58,357 +1,737  
Sep24 220823 96.09 96.14 96.07 96.14 -0.13 3 607 +0  
Dec24 220823 96.24 96.24 96.08 96.15 -0.12 35 172 +35  
Total Volume and Open Interest 74,755 957,634 -1,682  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220823 96.48 96.51 96.37 96.41 -0.06 131,017 1,028,310 +8,774  
Dec22 220823 96.41 96.41 96.41 96.41 -0.06 0 1 +0  
Total Volume and Open Interest 131,017 1,028,311 +8,774  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220823 96.73 96.75 96.61 96.65 -0.07 122,518 875,584 +8,393  
Dec22 220823 96.56 96.56 96.56 96.56 -0.17        
Total Volume and Open Interest 122,518 875,584 +8,393  
Gold(CMX) Weekly Monthly
Aug22 220823 1738.0 1748.9 1731.4 1746.8 +12.8 49 376 -445 Hover/Click
Oct22 220823 1739.5 1757.6 1733.8 1751.5 +12.9 6,908 40,087 +120 Hover/Click
Dec22 220823 1750.0 1767.5 1743.1 1761.2 +12.8 138,699 379,503 +1,312 Hover/Click
Feb23 220823 1761.2 1780.0 1756.2 1773.9 +12.8 1,439 20,830 +530 Hover/Click
Apr23 220823 1777.5 1790.4 1769.6 1786.1 +12.8 235 7,327 -158 Hover/Click
Jun23 220823 1789.9 1800.5 1780.0 1798.3 +12.9 129 4,155 -3 Hover/Click
Aug23 220823 1801.0 1815.0 1799.0 1809.5 +12.9 5 1,113 +1 Hover/Click
Oct23 220823 1821.0 1821.0 1821.0 1821.0 +13.2 0 53 +0 Hover/Click
Dec23 220823 1831.7 1831.7 1831.7 1831.7 +13.4 0 1,013 +0 Hover/Click
Feb24 220823 1842.5 1842.5 1842.5 1842.5 +13.7       Hover/Click
Apr24 220823 1851.5 1851.5 1851.5 1851.5 +13.7       Hover/Click
Jun24 220823 1860.4 1860.4 1860.4 1860.4 +13.7 0 4 +0 Hover/Click
Total Volume and Open Interest 148,081 458,131 +1,276  
Silver(CMX) Weekly Monthly
Sep22 220823 1888.5 1915.5 1865.0 1902.6 +14.8 55,574 52,052 -1,839 Hover/Click
Dec22 220823 1898.0 1925.5 1874.5 1912.1 +14.1 10,968 83,964 +2,982 Hover/Click
Mar23 220823 1904.5 1937.0 1894.5 1928.7 +14.6 389 6,212 +67 Hover/Click
May23 220823 1925.0 1945.5 1915.5 1942.7 +14.7 39 1,294 +16 Hover/Click
Jul23 220823 1925.0 1957.2 1925.0 1957.2 +14.7 1 194 +1 Hover/Click
Sep23 220823 1972.9 1972.9 1972.9 1972.9 +14.7 2 94 +0 Hover/Click
Dec23 220823 1993.9 1993.9 1993.9 1993.9 +14.7 2 189 +1 Hover/Click
Total Volume and Open Interest 67,047 145,047 +1,241  
Platinum(NYMEX) Weekly Monthly
Oct22 220823 867.7 883.9 856.6 876.4 +8.4 16,873 53,553 +1,150 Hover/Click
Jan23 220823 868.9 883.7 859.0 877.7 +8.3 727 5,414 +337 Hover/Click
Apr23 220823 878.0 880.6 878.0 880.6 +8.2 27 219 +7 Hover/Click
Jul23 220823 886.6 886.6 886.6 886.6 +7.6 0 37 +0 Hover/Click
Total Volume and Open Interest 17,637 59,232 +1,493  
Palladium(NYMEX) Weekly Monthly
Sep22 220823 1982.00 2025.50 1965.00 1972.90 -8.90 1,351 3,785 -36 Hover/Click
Dec22 220823 1996.00 2040.00 1983.50 1989.30 -8.70 489 4,332 +57 Hover/Click
Mar23 220823 1989.00 2028.50 1989.00 1989.00 -8.70 0 6 +0 Hover/Click
Total Volume and Open Interest 1,840 8,124 +21  
Copper(CMX) Weekly Monthly
Sep22 220823 365.20 373.15 362.55 369.55 +4.40 60,411 56,644 -5,411 Hover/Click
Dec22 220823 365.30 372.45 362.70 369.15 +3.80 28,409 79,432 +2,670 Hover/Click
Mar23 220823 366.15 372.10 363.35 369.20 +3.55 3,748 26,514 +526 Hover/Click
May23 220823 365.80 371.70 363.70 369.00 +3.55 761 4,873 +166 Hover/Click
Jul23 220823 365.50 370.95 365.50 368.60 +3.55 57 556 +21 Hover/Click
Total Volume and Open Interest 93,872 177,185 -2,092  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220823 33103 33177 32844 32901 -155 139,450 78,377 +270 Hover/Click
Dec22 220823 33190 33255 32937 32995 -153 140 890 +2 Hover/Click
Mar23 220823 33102 33102 33102 33102 -140 0 11 +0 Hover/Click
Jun23 220823 33484 33499 33252 33252 -74 3 3 +3 Hover/Click
Total Volume and Open Interest 139,593 79,281 +275  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220823 4147.00 4161.75 4118.00 4130.50 -10.75 1,701,251 2,289,057 -19,530 Hover/Click
Dec22 220823 4163.50 4179.00 4135.75 4148.00 -11.00 6,004 57,867 +4,127 Hover/Click
Mar23 220823 4198.00 4205.75 4164.50 4175.50 -11.25 245 6,954 +1 Hover/Click
Jun23 220823 4215.00 4215.00 4202.75 4202.75 -11.75 3 1,650 +1 Hover/Click
Total Volume and Open Interest 1,707,503 2,357,757 -15,401  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220823 12933.75 13018.50 12823.50 12896.50 -13.25 618,758 248,748 -4,960 Hover/Click
Dec22 220823 13003.00 13093.50 12902.50 12972.25 -14.00 761 4,641 -3 Hover/Click
Mar23 220823 13130.00 13190.25 13029.00 13079.50 -17.50 9 128 +3 Hover/Click
Total Volume and Open Interest 619,528 253,518 -4,960  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220823 2526.60 2550.30 2509.90 2522.40 -0.90 9,099 49,287 +132 Hover/Click
Dec22 220823 2525.00 2554.60 2522.30 2529.50 -0.10 0 4 +0 Hover/Click
Mar23 220823 2534.00 2534.00 2534.00 2534.00 +2.30       Hover/Click
Total Volume and Open Interest 9,099 49,291 +132  
Volatility Index(CBOE)
Aug22 220817 20.00 20.75 19.80 20.11 +0.11 45,409 40,511 -10,776  
Sep22 220823 25.65 26.10 24.88 25.33 -0.49 75,089 197,152 -3,932  
Oct22 220823 26.75 27.16 26.30 26.65 -0.37 37,325 55,734 +2,928  
Nov22 220823 27.25 27.55 26.95 27.20 -0.27 14,601 32,228 +581  
Total Volume and Open Interest 148,040 351,977 +4,273  
S & P 600(CME)
Sep22 220823 1239.70 1239.70 1239.70 1239.70 -0.10        
Dec22 220823 1242.80 1242.80 1242.80 1242.80 -0.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220823 1920.40 1940.90 1905.90 1920.60 +3.10 187,618 508,798 -2,222 Hover/Click
Dec22 220823 1925.70 1946.90 1913.00 1927.10 +2.90 203 5,281 +74 Hover/Click
Mar23 220823 1937.70 1937.70 1937.70 1937.70 +5.70 0 3 +0 Hover/Click
Total Volume and Open Interest 187,821 514,082 -2,148  
Nikkei 225(CME)
Sep22 220823 28485 28580 28350 28465 -10 2,687 14,006 -135  
Dec22 220823 28330 28405 28205 28305 -10 22 69 +17  
Total Volume and Open Interest 2,709 14,075 -118  
Nikkei 225(SGX) Weekly Monthly
Sep22 220823 28715 28740 28375 28380 -350 33,205 134,512 +1,527  
Dec22 220823 28155 28155 28155 28155 -345 66 13,276 +4  
Mar23 220823 28095 28095 28095 28095 -350 0 346 +0  
Total Volume and Open Interest 33,271 163,610 +2,131  
Nikkei 225 Mini(JPX)
Sep22 220823 28475 28560 28375 28390 -320 352,317 474,452 +7,371  
Dec22 220823 28445 28445 28140 28150 -330 43,322 28,778 +86  
Mar23 220823 28405 28405 28080 28090 -320 445 2,556 +78  
Total Volume and Open Interest 400,705 528,975 +17,635  
Nikkei 225(JPX)
Sep22 220823 28470 28560 28380 28390 -320 25,275 232,018 -447  
Dec22 220823 28230 28310 28150 28150 -330 405 38,906 +833  
Mar23 220823 28240 28240 28090 28090 -320 9 8,058 +1  
Total Volume and Open Interest 25,696 329,585 +282  
Nikkei 225(CME) Yen
Sep22 220823 28450 28575 28345 28460 -5 18,324 55,818 -121  
Dec22 220823 28250 28325 28135 28230 -5 40 93 +14  
Mar23 220823 28185 28185 28185 28185 -5        
Total Volume and Open Interest 18,364 55,911 -107  
Nikkei 225(CME) e-Mini Yen
Sep22 220823 28460 28460 28460 28460 -10        
Dec22 220823 28230 28230 28230 28230 -10        
Mar23 220823 28190 28190 28190 28190 unch        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep22 220823 6360.0 6401.5 6319.5 6361.5 -17.0 70,006 225,732 +23,317  
Oct22 220823 6339.0 6355.5 6339.0 6355.5 -17.0 0 46 +0  
Nov22 220823 6356.0 6356.0 6356.0 6356.0 -17.0        
Dec22 220823 6392.5 6411.0 6349.5 6349.5 -17.5 4 14,544 +10  
Mar23 220823 6358.5 6358.5 6358.5 6358.5 -18.5 3 3 +3  
Jun23 220823 6252.0 6252.0 6252.0 6252.0 -18.0        
Total Volume and Open Interest 81,682 306,824 -61,598  
Hang Seng Index(HKFE) Weekly Monthly
Aug22 220823 19592 19681 19345 19467 -125 95,518 116,284 +1,938  
Sep22 220823 19496 19600 19268 19387 -127 1,934 14,362 -268  
Oct22 220823 19407 19428 19200 19428 -148 1 3 +0  
Total Volume and Open Interest 97,630 144,388 +1,750  
DAX(EUREX) Weekly Monthly
Sep22 220823 13220.0 13296.0 13117.0 13185.0 -35.0 66,166 102,596 +3,788  
Dec22 220823 13230.0 13280.0 13180.0 13201.0 -35.0 9 182 +0  
Mar23 220823 13245.0 13245.0 13245.0 13245.0 -34.0 6 27 +1  
Total Volume and Open Interest 66,181 102,812 +3,789  
Mini-DAX(EUREX)
Sep22 220823 13210.0 13296.0 13117.0 13185.0 -35.0 33,632 17,189 +1,455  
Dec22 220823 13171.0 13299.0 13140.0 13201.0 -35.0 21 175 +8  
Mar23 220823 13245.0 13245.0 13245.0 13245.0 -34.0 0 1 +0  
Total Volume and Open Interest 33,653 17,365 +1,463  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220823 3651 3672 3621 3645 -6 914,791 4,430,165 +62,134  
Dec22 220823 3649 3664 3617 3636 -6 15,324 254,635 -6,157  
Mar23 220823 3629 3633 3629 3633 -7 3 6,223 +0  
Total Volume and Open Interest 930,118 4,701,462 +55,977  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220823 11056 11056 10913 10941 -148 25,424 174,958 +3,434  
Dec22 220823 11000 11008 10908 10936 -146 6 963 -2  
Mar23 220823 10848 10848 10848 10848 -143        
Total Volume and Open Interest 25,430 175,921 +3,432  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220823 7531.50 7538.00 7461.00 7476.00 -50.50 100,922 663,674 +3,188  
Dec22 220823 7485.00 7487.00 7476.00 7486.50 -50.50 3 2,755 +0  
Mar23 220823 7487.50 7487.50 7487.50 7487.50 -50.50        
Total Volume and Open Interest 100,925 666,429 +3,188  
SPI 200(SFE) Weekly Monthly
Sep22 220823 6955.0 6956.0 6859.0 6865.0 -88.0 32,923 237,342 -190  
Dec22 220823 6876.0 6876.0 6876.0 6876.0 -88.0 0 561 +0  
Mar23 220823 6809.0 6809.0 6809.0 6809.0 -88.0        
Total Volume and Open Interest 32,973 237,955 -1,780  
FTSE MIB(ISE)
Sep22 220823 22130.00 22475.00 22000.00 22371.00 +213.00 17,613 89,932 +4,668  
Dec22 220823 21940.00 22315.00 21880.00 22224.00 +206.00 17 1,021 +7  
Mar23 220823 22057.00 22057.00 22057.00 22057.00 +191.00        
Total Volume and Open Interest 17,630 90,953 +4,675  
KOSPI 200(KFE)
Sep22 220823 320.40 321.70 318.15 318.15 -4.05 171,232 295,417 +1,428  
Dec22 220823 321.75 322.85 319.45 319.50 -3.95 687 20,388 +1,075  
Mar23 220823 319.00 319.55 317.50 318.35 -2.90 0 4,793 -1  
Total Volume and Open Interest 171,919 343,554 +2,502  
GSCI(CME) Weekly Monthly
Sep22 220823 685.00 689.35 685.00 687.75 +15.15 12 1,781 +0  
Oct22 220823 690.25 690.25 690.25 690.25 +15.15        
Nov22 220823 692.75 692.75 692.75 692.75 +20.15        
Total Volume and Open Interest 12 1,781 +0  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy