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 Thu August 25, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep22 220825 1560.00 1575.75 1550.25 1552.50 -8.25 13,082 23,429 +360 Hover/Click
Nov22 220825 1456.75 1467.00 1428.50 1431.25 -25.75 135,174 313,884 +1,130 Hover/Click
Jan23 220825 1461.00 1471.25 1433.50 1436.25 -25.50 22,422 86,044 +2,178 Hover/Click
Mar23 220825 1460.25 1470.75 1435.25 1437.75 -23.75 17,147 68,231 +420 Hover/Click
May23 220825 1461.50 1470.50 1435.25 1438.50 -23.00 14,216 48,698 +2,721 Hover/Click
Jul23 220825 1462.50 1467.50 1432.75 1436.25 -22.00 8,022 42,692 +452 Hover/Click
Aug23 220825 1446.50 1447.75 1413.75 1418.00 -21.50 483 1,160 +48 Hover/Click
Sep23 220825 1393.50 1399.75 1374.50 1376.50 -18.75 197 1,050 -5 Hover/Click
Nov23 220825 1376.00 1382.00 1357.00 1360.00 -18.00 4,285 23,041 +819 Hover/Click
Jan24 220825 1373.50 1373.50 1360.75 1363.25 -17.75 11 805 -3 Hover/Click
Mar24 220825 1356.50 1356.50 1356.50 1356.50 -16.75 8 239 +6 Hover/Click
May24 220825 1352.00 1352.50 1351.50 1352.50 -16.50 3 943 -1 Hover/Click
Jul24 220825 1352.00 1352.00 1350.25 1350.25 -18.00 3 120 +2 Hover/Click
Aug24 220825 1339.75 1339.75 1339.75 1339.75 -18.00 0 3 +0 Hover/Click
Total Volume and Open Interest 215,091 611,218 +8,153  
Soybean Meal(CBOT) Weekly Monthly
Sep22 220825 467.00 469.20 457.70 458.00 -9.70 19,197 42,419 -3,187 Hover/Click
Oct22 220825 430.90 434.00 418.00 418.70 -14.10 18,863 54,599 +2,043 Hover/Click
Dec22 220825 427.40 430.30 413.60 414.30 -15.00 47,407 193,074 +336 Hover/Click
Jan23 220825 423.60 425.80 410.50 411.30 -13.60 11,127 51,957 +1,178 Hover/Click
Mar23 220825 414.80 417.00 403.60 404.70 -11.00 8,719 37,334 +477 Hover/Click
May23 220825 411.60 412.80 400.90 402.20 -9.00 4,468 19,319 -445 Hover/Click
Jul23 220825 409.70 411.60 400.20 401.70 -8.10 1,578 12,532 +206 Hover/Click
Aug23 220825 403.40 407.00 397.10 398.00 -7.20 413 2,422 -159 Hover/Click
Sep23 220825 395.00 400.70 391.50 392.60 -5.90 429 2,235 +5 Hover/Click
Oct23 220825 386.90 392.40 384.50 385.60 -4.40 196 1,264 +25 Hover/Click
Total Volume and Open Interest 112,713 421,420 +509  
Soybean Oil(CBOT) Weekly Monthly
Sep22 220825 68.88 69.81 68.29 69.09 +0.32 20,854 38,019 -5,168 Hover/Click
Oct22 220825 66.80 67.90 66.36 66.74 -0.06 19,134 49,844 -473 Hover/Click
Dec22 220825 65.98 67.13 65.54 65.91 -0.07 43,852 143,696 +1,145 Hover/Click
Jan23 220825 65.51 66.60 65.07 65.44 -0.04 9,905 48,557 +321 Hover/Click
Mar23 220825 65.08 66.00 64.49 64.82 -0.06 10,444 39,355 -393 Hover/Click
May23 220825 64.74 65.37 63.94 64.20 -0.09 4,704 35,498 +102 Hover/Click
Jul23 220825 63.76 64.62 63.22 63.43 -0.13 3,267 34,675 -63 Hover/Click
Aug23 220825 63.07 63.77 62.43 62.58 -0.18 401 2,136 +23 Hover/Click
Sep23 220825 62.06 63.02 61.71 61.83 -0.16 269 1,791 -1 Hover/Click
Oct23 220825 61.40 62.36 61.05 61.18 -0.10 173 1,620 +2 Hover/Click
Total Volume and Open Interest 114,049 407,225 -4,408  
Canola(WCE) Weekly Monthly
Nov22 220825 841.2 846.2 823.8 833.7 -9.9 12,940 79,247 +9 Hover/Click
Jan23 220825 849.6 854.6 832.1 842.3 -10.0 6,913 45,720 +1,225 Hover/Click
Mar23 220825 855.3 857.3 837.0 848.8 -9.2 3,958 16,977 -151 Hover/Click
May23 220825 858.7 859.6 838.0 851.0 -9.0 1,340 12,429 +446 Hover/Click
Jul23 220825 859.5 860.1 838.5 852.1 -8.8 306 6,573 +64 Hover/Click
Total Volume and Open Interest 26,129 168,678 +2,094  
Corn(CBOT) Weekly Monthly
Sep22 220825 665.00 674.25 656.75 657.50 -8.25 95,345 123,266 -11,263 Hover/Click
Dec22 220825 657.00 666.50 649.25 650.00 -7.25 250,781 710,927 +4,022 Hover/Click
Mar23 220825 662.00 671.25 655.00 656.00 -6.75 50,778 167,615 +1,644 Hover/Click
May23 220825 662.00 671.25 656.00 656.75 -6.25 16,705 82,419 +40 Hover/Click
Jul23 220825 658.50 667.50 652.00 653.00 -5.50 15,992 108,128 +422 Hover/Click
Sep23 220825 619.75 627.25 614.25 615.00 -4.50 7,151 32,652 -528 Hover/Click
Dec23 220825 609.50 617.50 605.00 606.00 -4.00 15,636 78,074 +2,479 Hover/Click
Mar24 220825 617.00 624.25 612.25 613.00 -4.25 178 3,460 -29 Hover/Click
May24 220825 615.75 627.25 615.75 615.75 -4.50 55 1,001 +0 Hover/Click
Jul24 220825 623.50 625.25 614.25 614.25 -4.50 91 754 +4 Hover/Click
Total Volume and Open Interest 452,952 1,312,958 -3,172  
Wheat(CBOT) Weekly Monthly
Sep22 220825 794.75 803.50 766.50 769.75 -25.25 26,881 47,466 -5,376 Hover/Click
Dec22 220825 813.25 821.50 785.75 789.00 -24.25 53,387 160,874 +2,039 Hover/Click
Mar23 220825 827.50 836.00 801.25 804.50 -24.00 11,574 47,386 +110 Hover/Click
May23 220825 836.00 844.75 810.50 813.75 -23.50 6,256 14,654 +1,031 Hover/Click
Jul23 220825 834.50 845.25 810.75 814.00 -24.00 6,059 31,552 -179 Hover/Click
Sep23 220825 841.25 850.00 815.75 819.00 -24.00 1,550 4,588 +64 Hover/Click
Total Volume and Open Interest 110,103 320,495 -1,689  
Wheat(KCBT) Weekly Monthly
Sep22 220825 896.25 907.25 866.50 869.00 -27.25 15,167 17,374 -677 Hover/Click
Dec22 220825 891.25 905.00 863.75 866.25 -27.00 25,473 88,839 +2,588 Hover/Click
Mar23 220825 890.00 900.50 863.50 866.25 -24.50 7,575 30,544 -855 Hover/Click
May23 220825 887.00 896.75 863.25 865.50 -23.00 3,151 9,282 +371 Hover/Click
Jul23 220825 874.00 884.75 853.00 854.75 -22.50 1,655 8,380 +103 Hover/Click
Sep23 220825 868.50 880.25 851.50 852.75 -21.00 256 1,970 +9 Hover/Click
Dec23 220825 880.00 883.50 856.25 857.75 -21.25 107 850 +1 Hover/Click
Total Volume and Open Interest 53,389 157,509 +1,543  
Wheat(MGE) Weekly Monthly
Sep22 220825 905.25 918.00 878.75 882.75 -25.00 3,853 12,486 +0 Hover/Click
Dec22 220825 917.75 931.50 892.00 895.75 -24.25 5,390 28,911 +0 Hover/Click
Mar23 220825 928.25 942.50 904.25 908.00 -24.00 964 9,852 +0 Hover/Click
May23 220825 936.00 950.00 913.50 916.00 -24.00 479 2,855 +0 Hover/Click
Jul23 220825 946.50 946.50 912.25 912.25 -28.50 186 936 +0 Hover/Click
Sep23 220825 919.00 925.00 893.00 893.25 -23.75 65 1,104 +0 Hover/Click
Total Volume and Open Interest 10,945 56,435 +0  
Oats(CBOT) Weekly Monthly
Sep22 220825 430.25 430.25 409.50 415.00 -9.00 67 188 -44 Hover/Click
Dec22 220825 418.50 424.00 404.00 408.25 -10.00 421 2,605 +61 Hover/Click
Mar23 220825 422.00 423.00 409.75 409.75 -11.00 51 350 +23 Hover/Click
May23 220825 411.50 411.50 411.50 411.50 -10.50 7 31 +5 Hover/Click
Total Volume and Open Interest 546 3,211 +45  
Rough Rice(CBOT) Weekly Monthly
Sep22 220825 17.25 17.32 17.07 17.16 -0.09 1,213 2,922 -911 Hover/Click
Nov22 220825 17.57 17.68 17.43 17.53 -0.07 1,332 5,302 +920 Hover/Click
Jan23 220825 17.75 17.90 17.75 17.78 -0.02 26 127 +22 Hover/Click
Mar23 220825 18.00 18.00 18.00 18.00 +0.10 0 26 +0 Hover/Click
Total Volume and Open Interest 2,571 8,377 +31  
Live Cattle(CME) Weekly Monthly
Aug22 220825 141.330 141.600 140.985 141.100 -0.230 864 1,190 -626 Hover/Click
Oct22 220825 143.935 143.950 143.200 143.650 -0.135 20,985 117,224 -142 Hover/Click
Dec22 220825 150.080 150.100 149.400 149.900 -0.100 9,739 65,356 +932 Hover/Click
Feb23 220825 154.750 154.800 154.250 154.685 +0.055 5,692 42,909 +536 Hover/Click
Apr23 220825 158.035 158.400 157.800 158.330 +0.200 3,746 29,839 +696 Hover/Click
Jun23 220825 153.450 153.850 153.300 153.785 +0.185 1,985 10,606 +725 Hover/Click
Total Volume and Open Interest 43,773 272,895 +2,298  
Feeder Cattle(CME) Weekly Monthly
Aug22 220825 181.330 181.900 181.330 181.880 +0.645 783 2,548 -148 Hover/Click
Sep22 220825 183.080 184.450 181.400 184.250 +1.215 5,330 7,850 -341 Hover/Click
Oct22 220825 184.500 185.735 182.830 185.535 +1.085 7,314 16,375 +741 Hover/Click
Nov22 220825 186.150 187.285 184.700 187.080 +1.030 3,558 7,886 +126 Hover/Click
Jan23 220825 186.735 188.000 185.900 187.800 +0.900 2,150 6,803 +384 Hover/Click
Mar23 220825 188.400 189.800 187.935 189.685 +0.885 578 1,462 +30 Hover/Click
Apr23 220825 190.935 192.735 190.800 192.650 +0.865 250 743 +0 Hover/Click
Total Volume and Open Interest 20,117 44,575 +820  
Lean Hogs(CME) Weekly Monthly
Oct22 220825 90.380 91.430 90.000 91.100 +0.720 23,161 85,267 -2,171 Hover/Click
Dec22 220825 82.180 82.950 81.530 82.630 +0.450 9,840 70,148 +841 Hover/Click
Feb23 220825 85.850 86.480 85.150 85.930 +0.180 3,918 32,399 -525 Hover/Click
Apr23 220825 89.650 90.300 89.130 89.750 +0.120 1,615 21,273 -166 Hover/Click
May23 220825 93.700 93.900 93.200 93.750 +0.050 18 503 -2  
Jun23 220825 98.680 99.280 98.350 98.780 +0.100 924 9,640 +72 Hover/Click
Jul23 220825 98.630 99.100 98.300 98.950 +0.320 236 2,576 +46 Hover/Click
Aug23 220825 97.080 97.530 96.830 97.250 +0.200 89 1,226 +23 Hover/Click
Total Volume and Open Interest 39,853 224,273 -1,885  
Class III Milk(CME) Weekly Monthly
Aug22 220825 20.11 20.14 20.11 20.11 +0.05 80 4,071 -4 Hover/Click
Sep22 220825 20.00 20.19 19.90 20.01 +0.02 1,027 5,536 -208 Hover/Click
Oct22 220825 20.32 20.73 20.28 20.36 +0.01 674 5,349 +165 Hover/Click
Nov22 220825 21.35 21.41 21.23 21.31 +0.15 343 3,971 +96 Hover/Click
Dec22 220825 21.30 21.39 21.20 21.28 +0.18 126 3,282 -16 Hover/Click
Jan23 220825 20.75 21.00 20.75 20.90 +0.29 67 1,766 -28 Hover/Click
Feb23 220825 20.55 20.77 20.45 20.58 +0.20 81 1,447 +6 Hover/Click
Mar23 220825 20.49 20.64 20.45 20.45 +0.18 128 1,341 +42 Hover/Click
Apr23 220825 20.42 20.54 20.40 20.40 +0.15 27 946 +14 Hover/Click
May23 220825 20.35 20.39 20.30 20.30 +0.15 24 929 +18 Hover/Click
Jun23 220825 20.30 20.30 20.30 20.30 +0.14 50 775 +20 Hover/Click
Jul23 220825 20.35 20.35 20.25 20.30 +0.15 9 457 +1 Hover/Click
Aug23 220825 20.12 20.29 20.12 20.12 unch 17 402 +0 Hover/Click
Total Volume and Open Interest 2,677 31,019 +124  
Cocoa(ICE) Weekly Monthly
Sep22 220825 2391 2418 2390 2418 +16 3,526 5,156 -2,623 Hover/Click
Dec22 220825 2395 2429 2383 2417 +19 29,528 151,015 +2,382 Hover/Click
Mar23 220825 2398 2417 2381 2409 +13 11,858 63,688 -713 Hover/Click
May23 220825 2398 2412 2380 2406 +12 6,428 37,289 +1,382 Hover/Click
Jul23 220825 2397 2407 2379 2404 +12 1,396 9,192 -2 Hover/Click
Sep23 220825 2400 2406 2382 2404 +11 940 9,258 +113 Hover/Click
Dec23 220825 2395 2397 2374 2394 +11 823 14,615 -128 Hover/Click
Total Volume and Open Interest 54,688 293,511 +431  
Coffee "C"(ICE) Weekly Monthly
Sep22 220825 242.65 246.90 241.95 243.40 +0.45 242 1,604 -160 Hover/Click
Dec22 220825 238.30 242.95 237.15 239.50 +0.50 17,008 100,542 +37 Hover/Click
Mar23 220825 231.25 236.05 230.65 233.00 +0.75 6,956 46,109 +408 Hover/Click
May23 220825 228.20 232.05 226.85 229.20 +1.05 3,058 16,620 -132 Hover/Click
Jul23 220825 224.60 228.65 223.35 225.80 +1.35 470 4,181 +46 Hover/Click
Sep23 220825 221.60 225.80 220.00 222.90 +1.85 201 6,234 -31 Hover/Click
Total Volume and Open Interest 28,229 184,372 +257  
Orange Juice(ICE) Weekly Monthly
Sep22 220825 170.30 171.00 167.05 169.45 +0.85 793 1,905 -685 Hover/Click
Nov22 220825 165.10 167.65 162.60 163.10 -2.45 869 7,049 +601 Hover/Click
Jan23 220825 163.50 163.50 161.15 161.15 -2.55 24 1,126 +11 Hover/Click
Mar23 220825 162.00 162.50 160.00 160.25 -1.55 11 114 +4 Hover/Click
May23 220825 158.60 158.60 158.60 158.60 -1.50 1 50 +0 Hover/Click
Jul23 220825 158.75 158.75 158.75 158.75 -1.50       Hover/Click
Total Volume and Open Interest 1,698 10,244 -69  
Sugar #11(ICE) Weekly Monthly
Oct22 220825 18.09 18.19 17.71 17.90 -0.14 36,071 297,326 +668 Hover/Click
Mar23 220825 17.98 18.09 17.64 17.78 -0.18 21,185 204,118 -1,562 Hover/Click
May23 220825 17.41 17.49 17.09 17.21 -0.16 5,330 92,808 +495 Hover/Click
Jul23 220825 17.17 17.21 16.86 16.98 -0.12 4,135 52,498 +821 Hover/Click
Oct23 220825 17.23 17.23 16.93 17.05 -0.08 1,202 45,712 +206 Hover/Click
Mar24 220825 17.33 17.40 17.16 17.30 -0.02 596 23,587 -11 Hover/Click
May24 220825 16.87 16.87 16.70 16.83 +0.01 343 7,758 -131 Hover/Click
Jul24 220825 16.54 16.54 16.39 16.51 +0.02 398 10,270 +200 Hover/Click
Total Volume and Open Interest 69,682 750,335 +995  
London Cocoa(LCE) Weekly Monthly
Sep22 220825 1754 1778 1752 1772 +6 2,703 33,139 -296 Hover/Click
Dec22 220825 1819 1845 1811 1835 +6 11,475 95,617 +1,411 Hover/Click
Mar23 220825 1798 1820 1794 1813 +6 5,701 62,552 -74 Hover/Click
May23 220825 1780 1804 1780 1800 +7 3,097 24,573 -245 Hover/Click
Jul23 220825 1776 1798 1776 1796 +7 1,187 15,333 +265 Hover/Click
Sep23 220825 1788 1799 1777 1796 +7 111 9,431 -10 Hover/Click
Dec23 220825 1784 1793 1773 1791 +6 428 10,282 -69 Hover/Click
Total Volume and Open Interest 25,117 254,384 +1,246  
London Sugar(LCE) Weekly Monthly
Oct22 220825 552.10 555.30 542.00 547.90 -1.60 2,472 32,804 +246 Hover/Click
Dec22 220825 520.80 522.70 512.20 516.00 -2.50 901 17,539 +62 Hover/Click
Mar23 220825 506.50 507.60 496.30 499.00 -5.00 248 13,426 +24 Hover/Click
May23 220825 496.40 497.70 487.40 489.80 -5.00 80 5,301 +24 Hover/Click
Aug23 220825 482.40 482.60 478.70 481.20 -4.00 12 3,823 +10 Hover/Click
Total Volume and Open Interest 3,738 77,830 +376  
Cotton(ICE) Weekly Monthly
Oct22 220825 117.18 117.18 117.18 117.18 -0.39 8 121 -3 Hover/Click
Dec22 220825 114.00 117.36 113.31 114.11 +0.04 13,069 111,648 +1,134 Hover/Click
Mar23 220825 111.01 113.97 110.17 110.83 -0.18 3,804 43,180 +691 Hover/Click
May23 220825 108.81 110.61 107.22 107.82 -0.28 838 16,825 +219 Hover/Click
Jul23 220825 103.57 105.53 102.53 103.11 -0.41 493 12,219 +134 Hover/Click
Oct23 220825 95.04 95.04 95.04 95.04 -0.53       Hover/Click
Total Volume and Open Interest 18,924 206,585 +2,292  
Lumber(CME) Weekly Monthly
Sep22 220825 495.4 529.9 495.2 520.0 +24.6 246 997 -116  
Nov22 220825 470.6 503.0 470.6 496.0 +25.6 303 1,246 +150  
Jan23 220825 506.0 524.1 506.0 524.0 +27.0 5 58 +1  
Mar23 220825 539.0 539.0 539.0 539.0 +27.0 0 39 +0  
May23 220825 544.8 544.8 544.8 544.8 +27.0 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 220825 95.35 95.76 92.29 92.52 -2.37 285,607 251,792 -4,929 Hover/Click
Nov22 220825 94.82 95.30 91.95 92.19 -2.21 92,183 137,888 +1,107 Hover/Click
Dec22 220825 94.17 94.60 91.34 91.58 -2.07 104,555 200,202 +6,761 Hover/Click
Jan23 220825 93.09 93.69 90.48 90.71 -2.01 35,628 79,244 -1,068 Hover/Click
Feb23 220825 92.19 92.50 89.50 89.70 -1.99 16,530 51,466 -618 Hover/Click
Mar23 220825 91.01 91.44 88.50 88.69 -1.98 21,693 55,067 +1,240 Hover/Click
Apr23 220825 89.99 90.33 87.58 87.74 -1.97 7,353 39,948 -622 Hover/Click
May23 220825 89.23 89.37 86.82 86.85 -1.95 7,163 35,051 +406 Hover/Click
Jun23 220825 88.09 88.65 85.84 86.01 -1.91 35,602 120,843 +2,709 Hover/Click
Jul23 220825 87.22 87.49 85.18 85.20 -1.89 3,727 27,995 +416 Hover/Click
Aug23 220825 86.27 86.55 84.43 84.44 -1.84 1,613 25,514 +90 Hover/Click
Sep23 220825 85.54 85.66 83.71 83.72 -1.77 4,404 30,232 +537 Hover/Click
Oct23 220825 83.04 84.83 83.04 83.04 -1.70 611 22,878 +119 Hover/Click
Nov23 220825 82.39 84.10 82.39 82.39 -1.65 748 20,332 +160 Hover/Click
Dec23 220825 83.32 83.92 81.62 81.77 -1.59 28,701 136,032 +1,598 Hover/Click
Jan24 220825 81.10 82.65 81.10 81.10 -1.53 406 21,420 -59 Hover/Click
Total Volume and Open Interest 670,057 1,501,036 +11,982  
e-miNY Crude Oil(NYM)
Oct22 220825 95.275 95.750 92.300 92.525 -2.375 20,596 3,182 +309  
Nov22 220825 94.775 95.275 91.975 92.200 -2.200 362 1,220 +62  
Dec22 220825 94.000 94.500 91.450 91.575 -2.075 121 573 +23  
Jan23 220825 91.000 93.100 90.700 90.700 -2.025 3 101 +1  
Feb23 220825 89.700 92.275 89.700 89.700 -2.000 2 8 -1  
Mar23 220825 89.275 91.225 88.700 88.700 -1.975 6 20 -1  
Apr23 220825 87.750 90.175 87.750 87.750 -1.950 1 4 +0  
May23 220825 86.850 89.200 86.850 86.850 -1.950 0 2 +0  
Jun23 220825 86.000 88.225 86.000 86.000 -1.925 1 14 -1  
Jul23 220825 85.200 87.350 85.200 85.200 -1.900 0 1 +0  
Total Volume and Open Interest 21,098 5,189 +394  
NY Harbor ULSD(NYM) Weekly Monthly
Sep22 220825 403.54 411.54 393.43 394.91 -6.41 20,042 26,668 -4,279 Hover/Click
Oct22 220825 398.45 403.92 386.75 388.23 -8.26 42,138 74,567 +2,523 Hover/Click
Nov22 220825 391.01 396.42 379.41 380.87 -9.10 21,214 29,382 +426 Hover/Click
Dec22 220825 384.45 389.39 372.15 373.53 -9.67 18,779 39,206 +1,015 Hover/Click
Jan23 220825 378.09 380.63 365.19 366.50 -10.03 9,424 23,256 +85 Hover/Click
Feb23 220825 369.73 372.20 356.89 358.17 -10.07 6,053 14,977 -155 Hover/Click
Mar23 220825 359.96 363.16 347.78 348.53 -10.00 7,079 19,298 -475 Hover/Click
Apr23 220825 351.09 351.09 337.70 338.42 -9.71 3,727 22,701 +62 Hover/Click
May23 220825 340.23 341.90 329.50 330.07 -9.16 1,827 6,549 +127 Hover/Click
Jun23 220825 333.88 334.84 322.04 323.06 -8.48 2,270 13,471 -117 Hover/Click
Jul23 220825 321.65 328.79 316.79 317.97 -7.76 693 2,891 -110 Hover/Click
Aug23 220825 318.29 323.38 312.53 313.45 -7.15 342 1,816 -21 Hover/Click
Sep23 220825 308.50 318.44 308.50 309.52 -6.57 85 1,957 +28 Hover/Click
Oct23 220825 310.50 310.50 306.30 306.30 -5.96 178 1,106 +116 Hover/Click
Total Volume and Open Interest 134,373 295,930 -687  
RBOB Gasoline(NYM) Weekly Monthly
Sep22 220825 282.91 286.19 277.03 281.21 +1.14 33,361 32,549 -6,266 Hover/Click
Oct22 220825 266.54 270.10 261.93 265.24 +0.54 65,344 80,948 +122 Hover/Click
Nov22 220825 261.25 263.61 257.30 258.29 -1.37 34,748 46,826 +4,388 Hover/Click
Dec22 220825 256.51 258.93 252.60 253.03 -2.63 24,426 47,319 +2,989 Hover/Click
Jan23 220825 255.97 255.97 249.15 249.55 -3.53 7,788 16,923 +1,125 Hover/Click
Feb23 220825 254.17 254.17 247.67 247.67 -4.12 3,110 8,224 -60 Hover/Click
Mar23 220825 251.01 252.57 247.51 248.00 -4.42 2,229 9,232 +386 Hover/Click
Apr23 220825 268.13 270.18 264.96 265.22 -5.25 610 5,789 +103 Hover/Click
May23 220825 268.65 269.50 264.75 264.75 -5.36 378 2,540 +67 Hover/Click
Jun23 220825 268.96 269.52 262.60 262.94 -5.50 617 6,689 +17 Hover/Click
Total Volume and Open Interest 173,360 265,738 +2,992  
e-miNY RBOB Gasoline(NYM)
Sep22 220825 280.10 281.21 280.10 281.21 +1.14 1 2 +0  
Oct22 220825 265.24 265.24 265.24 265.24 +0.54        
Nov22 220825 258.29 258.29 258.29 258.29 -1.37        
Dec22 220825 253.03 253.03 253.03 253.03 -2.63        
Total Volume and Open Interest 1 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep22 220825 9.239 9.419 9.175 9.375 +0.045 118,634 22,694 -8,751 Hover/Click
Oct22 220825 9.197 9.392 9.147 9.344 +0.044 86,534 122,056 +1,916 Hover/Click
Nov22 220825 9.277 9.460 9.222 9.419 +0.050 41,318 122,053 +491 Hover/Click
Dec22 220825 9.411 9.600 9.381 9.564 +0.060 21,230 65,846 -756 Hover/Click
Jan23 220825 9.510 9.663 9.437 9.632 +0.062 27,302 85,271 +158 Hover/Click
Feb23 220825 9.051 9.175 8.972 9.155 +0.076 9,952 37,084 +131 Hover/Click
Mar23 220825 7.543 7.670 7.516 7.658 +0.080 13,980 58,479 +1,328 Hover/Click
Apr23 220825 5.710 5.825 5.705 5.799 +0.059 18,056 72,209 +737 Hover/Click
May23 220825 5.525 5.638 5.525 5.629 +0.078 8,676 73,655 +54 Hover/Click
Jun23 220825 5.618 5.682 5.584 5.675 +0.079 2,691 23,627 -62 Hover/Click
Jul23 220825 5.652 5.726 5.633 5.722 +0.080 3,656 24,831 +588 Hover/Click
Aug23 220825 5.692 5.736 5.653 5.733 +0.080 1,989 18,512 -71 Hover/Click
Sep23 220825 5.636 5.721 5.633 5.718 +0.081 2,181 20,872 +528 Hover/Click
Oct23 220825 5.694 5.770 5.685 5.767 +0.081 4,592 51,351 +773 Hover/Click
Nov23 220825 5.825 5.916 5.825 5.916 +0.083 1,472 13,784 +182 Hover/Click
Dec23 220825 6.101 6.149 6.076 6.145 +0.085 1,007 12,454 -238 Hover/Click
Total Volume and Open Interest 368,728 976,303 -1,995  
Brent Crude Oil(ICE) Weekly Monthly
Oct22 220825 101.73 102.47 99.12 99.34 -1.88 210,633 161,424 -9,236 Hover/Click
Nov22 220825 100.79 101.53 98.23 98.46 -1.88 198,989 381,267 +8,199 Hover/Click
Dec22 220825 99.56 100.19 97.02 97.25 -1.86 170,193 300,158 +4,812 Hover/Click
Jan23 220825 98.43 98.85 95.85 96.02 -1.86 65,563 128,935 +4,591 Hover/Click
Feb23 220825 97.07 97.61 94.61 94.79 -1.87 42,541 75,770 -3,346 Hover/Click
Mar23 220825 95.93 96.46 93.48 93.67 -1.87 36,641 79,254 +5,444 Hover/Click
Apr23 220825 95.03 95.35 92.52 92.67 -1.87 16,761 42,912 -3,424 Hover/Click
May23 220825 94.08 94.41 91.66 91.77 -1.87 17,025 60,432 +1,702 Hover/Click
Jun23 220825 93.20 93.55 90.78 90.95 -1.86 38,758 142,999 -663 Hover/Click
Jul23 220825 90.25 90.25 90.25 90.25 -1.83 3,168 40,690 +29 Hover/Click
Aug23 220825 89.57 89.57 89.57 89.57 -1.82 3,908 25,466 -765 Hover/Click
Sep23 220825 88.94 88.94 88.94 88.94 -1.80 9,273 33,915 -728 Hover/Click
Oct23 220825 88.38 88.38 88.38 88.38 -1.76 1,469 18,839 -395 Hover/Click
Nov23 220825 87.80 87.80 87.80 87.80 -1.71 934 16,537 -71 Hover/Click
Total Volume and Open Interest 874,214 1,878,113 +5,208  
Gas Oil(ICE) Weekly Monthly
Sep22 220825 1186.50 1207.00 1155.50 1174.00 +6.25 30,883 86,034 -1,502 Hover/Click
Oct22 220825 1172.75 1189.00 1133.50 1153.00 +0.50 47,028 102,012 +4,262 Hover/Click
Nov22 220825 1142.25 1157.50 1101.75 1120.50 -1.50 20,641 55,429 +1,185 Hover/Click
Dec22 220825 1101.00 1119.00 1063.25 1080.75 -3.75 33,568 72,070 +1,243 Hover/Click
Jan23 220825 1084.00 1097.00 1042.75 1059.25 -5.25 14,307 38,139 +1,024 Hover/Click
Feb23 220825 1060.50 1071.25 1017.50 1035.25 -5.50 8,100 20,465 -80 Hover/Click
Mar23 220825 1035.25 1046.25 994.75 1011.00 -5.25 5,455 21,410 -29 Hover/Click
Apr23 220825 1010.25 1021.00 972.75 988.25 -4.75 3,248 15,855 +819 Hover/Click
May23 220825 992.25 1002.50 958.00 972.25 -3.50 1,721 8,670 +11 Hover/Click
Jun23 220825 977.50 987.00 945.75 959.50 -2.00 4,441 21,586 +344 Hover/Click
Total Volume and Open Interest 174,854 499,222 +8,053  
Ethanol(CBOT)
Sep22 220825 2.161 2.161 2.161 2.161 unch        
Oct22 220825 2.161 2.161 2.161 2.161 unch        
Nov22 220825 2.161 2.161 2.161 2.161 unch        
Dec22 220825 2.161 2.161 2.161 2.161 unch        
Jan23 220825 2.161 2.161 2.161 2.161 unch        
Feb23 220825 2.161 2.161 2.161 2.161 unch        
Mar23 220825 2.161 2.161 2.161 2.161 unch        
Apr23 220825 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Oct22 220825 95.28 95.74 92.34 92.52 -2.37 25,867 65,244 -1,020 Hover/Click
Nov22 220825 94.99 95.31 92.02 92.19 -2.21 30,681 47,946 +1,430 Hover/Click
Dec22 220825 94.45 94.60 91.47 91.58 -2.07 36,591 109,919 +2,706 Hover/Click
Jan23 220825 93.58 93.58 90.71 90.71 -2.01 13,411 17,096 +256 Hover/Click
Feb23 220825 92.51 92.51 89.70 89.70 -1.99 5,203 7,095 +139 Hover/Click
Mar23 220825 91.46 91.46 88.69 88.69 -1.98 3,409 12,821 +54 Hover/Click
Apr23 220825 87.74 87.74 87.74 87.74 -1.97 1,247 6,976 +115 Hover/Click
May23 220825 86.85 86.85 86.85 86.85 -1.95 679 4,988 +42 Hover/Click
Jun23 220825 86.01 86.01 86.01 86.01 -1.91 4,145 36,352 -275 Hover/Click
Jul23 220825 85.20 85.20 85.20 85.20 -1.89 164 3,993 +0 Hover/Click
Aug23 220825 84.44 84.44 84.44 84.44 -1.84 38 3,018 -9 Hover/Click
Sep23 220825 83.72 83.72 83.72 83.72 -1.77 308 6,769 +300 Hover/Click
Oct23 220825 83.04 83.04 83.04 83.04 -1.70 29 2,510 +2 Hover/Click
Nov23 220825 82.39 82.39 82.39 82.39 -1.65 64 5,382 +0 Hover/Click
Dec23 220825 81.77 81.77 81.77 81.77 -1.59 2,291 44,485 -234 Hover/Click
Jan24 220825 81.10 81.10 81.10 81.10 -1.53 44 3,405 -12 Hover/Click
Total Volume and Open Interest 126,680 423,212 +3,639  
US Dollar Index(ICE) Weekly Monthly
Sep22 220825 108.605 108.645 107.945 108.433 -0.182 49,627 56,165 +0 Hover/Click
Dec22 220825 108.105 108.310 107.700 108.132 -0.192 386 1,111 +0 Hover/Click
Mar23 220825 107.845 107.848 107.600 107.848 -0.147 8 41 +0 Hover/Click
Total Volume and Open Interest 50,022 57,318 +1  
Australian Dollar(CME) Weekly Monthly
Sep22 220825 69.12 69.93 69.04 69.80 +0.74 98,150 167,181 +169 Hover/Click
Dec22 220825 69.20 70.00 69.13 69.88 +0.75 305 1,878 +29 Hover/Click
Mar23 220825 69.93 70.04 69.93 69.93 +0.75 1 33 +1 Hover/Click
Total Volume and Open Interest 98,522 169,212 +207  
British Pound(CME) Weekly Monthly
Sep22 220825 118.01 118.68 117.88 118.31 +0.39 133,502 239,758 +3,279 Hover/Click
Dec22 220825 118.20 118.88 118.09 118.53 +0.40 2,110 7,351 +1,078 Hover/Click
Mar23 220825 118.41 119.01 118.23 118.66 +0.41 8 429 -2 Hover/Click
Total Volume and Open Interest 135,760 248,007 +4,246  
Canadian Dollar(CME) Weekly Monthly
Sep22 220825 77.08 77.53 77.04 77.27 +0.22 92,265 139,433 -1,198 Hover/Click
Dec22 220825 77.15 77.50 77.14 77.26 +0.22 2,553 12,093 +505 Hover/Click
Mar23 220825 77.45 77.52 77.29 77.29 +0.22 47 761 +35 Hover/Click
Jun23 220825 77.29 77.53 77.29 77.29 +0.21 0 170 +0 Hover/Click
Total Volume and Open Interest 94,971 152,685 -555  
Japanese Yen(CME) Weekly Monthly
Sep22 220825 73.06 73.47 73.01 73.40 +0.32 163,170 236,636 -1,757 Hover/Click
Dec22 220825 73.67 74.14 73.67 74.07 +0.33 2,478 3,061 +152 Hover/Click
Mar23 220825 74.63 74.92 74.48 74.85 +0.32 17 1,038 +7 Hover/Click
Total Volume and Open Interest 165,786 242,132 -1,579  
Swiss Franc(CME) Weekly Monthly
Sep22 220825 103.65 104.20 103.57 103.96 +0.36 25,387 41,688 +1,782 Hover/Click
Dec22 220825 104.75 105.04 104.67 104.82 +0.37 75 626 +0 Hover/Click
Mar23 220825 105.78 105.78 105.58 105.69 +0.36 0 157 +0 Hover/Click
Total Volume and Open Interest 25,462 42,471 +1,782  
EuroFX(CME) Weekly Monthly
Sep22 220825 99.84 100.48 99.64 99.84 +0.05 271,379 691,788 -2,211 Hover/Click
Dec22 220825 100.51 101.14 100.31 100.52 +0.06 3,473 10,719 -55 Hover/Click
Mar23 220825 101.42 101.80 101.02 101.19 +0.04 239 2,882 +3 Hover/Click
Total Volume and Open Interest 279,349 717,921 -3,070  
Mexican Peso(CME) Weekly Monthly
Sep22 220825 499.75 501.50 498.13 499.63 +0.13 52,790 204,930 +2,098 Hover/Click
Dec22 220825 491.63 492.38 489.38 490.75 +0.13 46 645 +9 Hover/Click
Total Volume and Open Interest 52,836 205,575 +2,107  
Brazilian Real(CME) Weekly Monthly
Sep22 220825 195.15 197.05 194.15 194.90 -0.35 6,137 37,507 -471 Hover/Click
Oct22 220825 193.70 195.50 192.65 193.40 -0.35 428 2,555 +212  
Nov22 220825 192.00 193.60 191.30 192.00 -0.35 1 139 +1  
Dec22 220825 190.85 190.85 190.85 190.85 -0.30       Hover/Click
Total Volume and Open Interest 6,566 40,201 -258  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220825 136~120 137~290 136~000 137~260 +1~120 423,991 1,058,473 -93,736 Hover/Click
Dec22 220825 135~260 137~110 135~140 137~080 +1~120 176,241 143,847 +109,118 Hover/Click
Mar23 220825 137~060 137~060 137~060 137~060 +1~120 0 3 +0 Hover/Click
Total Volume and Open Interest 600,232 1,202,323 +15,382  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220825 117~070 117~260 117~035 117~250 +0~170 1,884,881 2,935,086 -283,622 Hover/Click
Dec22 220825 117~100 117~295 117~060 117~285 +0~175 552,120 664,759 +281,800 Hover/Click
Mar23 220825 117~240 117~285 117~240 117~285 +0~175 0 14 +0 Hover/Click
Total Volume and Open Interest 2,437,001 3,599,859 -1,822  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220825 111~054 111~130 111~032 111~114 +0~062 1,811,061 3,357,404 -431,902 Hover/Click
Dec22 220825 111~056 111~144 111~040 111~132 +0~066 846,313 768,475 +386,132 Hover/Click
Mar23 220825 111~132 111~132 111~132 111~132 +0~066 0 1 +0 Hover/Click
Total Volume and Open Interest 2,657,374 4,125,880 -45,770  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220825 104~146 104~172 104~134 104~142 -0~003 846,285 2,051,783 +0 Hover/Click
Dec22 220825 104~101 104~126 104~092 104~112 +0~006 320,790 121,761 +0 Hover/Click
Mar23 220825 104~122 104~122 104~122 104~122 +0~006 1 2 +0 Hover/Click
Total Volume and Open Interest 1,167,076 2,173,546 +0  
Eurodollars(CME) Weekly Monthly
Sep22 220825 96.628 96.658 96.615 96.625 -0.003 112,265 1,120,561 +4,475  
Dec22 220825 95.995 96.050 95.990 95.995 unch 178,284 1,717,072 +6,223  
Mar23 220825 95.955 96.025 95.955 95.960 +0.005 131,527 1,055,207 -11,236  
Jun23 220825 96.020 96.100 96.020 96.025 +0.005 116,428 819,817 -16,434  
Sep23 220825 96.210 96.280 96.205 96.215 +0.010 84,582 801,584 +1,789  
Dec23 220825 96.375 96.445 96.370 96.390 +0.020 113,296 960,063 +2,872  
Mar24 220825 96.540 96.600 96.535 96.565 +0.030 73,702 433,826 +4,014  
Jun24 220825 96.665 96.720 96.655 96.700 +0.040 53,605 405,720 +74  
Sep24 220825 96.755 96.810 96.745 96.795 +0.040 53,033 431,889 +4,334  
Dec24 220825 96.840 96.895 96.820 96.880 +0.040 57,529 676,545 +5,384  
Mar25 220825 96.915 96.970 96.895 96.955 +0.040 34,889 250,863 +2,454  
Jun25 220825 96.975 97.030 96.950 97.015 +0.045 30,062 153,599 -694  
Sep25 220825 97.010 97.070 96.985 97.060 +0.050 27,933 129,052 +706  
Dec25 220825 97.035 97.100 97.010 97.095 +0.055 30,581 155,050 +2,607  
Mar26 220825 97.055 97.125 97.030 97.120 +0.060 23,498 65,967 -1,134  
Jun26 220825 97.060 97.135 97.035 97.130 +0.065 23,208 84,942 +1,369  
Sep26 220825 97.050 97.140 97.030 97.135 +0.075 22,578 108,189 +2,493  
Dec26 220825 97.025 97.120 97.000 97.115 +0.080 31,541 74,300 -5,814  
Total Volume and Open Interest 1,250,378 9,660,415 +10,472  
Ultra T-Bond(CBOT)
Sep22 220825 148~01 150~17 147~23 150~12 +2~14 299,496 1,107,176 -105,381  
Dec22 220825 147~29 150~11 147~17 150~05 +2~14 152,976 279,392 +113,198  
Mar23 220825 150~05 150~05 150~05 150~05 +2~14        
Total Volume and Open Interest 452,472 1,386,568 +7,817  
Ultra 10-Yr T-Note(CBOT)
Sep22 220825 126~000 127~005 125~260 126~310 +0~290 472,938 1,080,825 -101,892  
Dec22 220825 125~135 126~120 125~060 126~110 +0~290 200,226 186,619 +150,066  
Mar23 220825 126~110 126~110 126~110 126~110 +0~290        
Total Volume and Open Interest 673,164 1,267,444 +48,174  
30 Day Federal Funds(CBOT)
Aug22 220825 97.668 97.670 97.668 97.670 +0.002 5,537 472,266 +2,003  
Sep22 220825 97.460 97.465 97.455 97.460 unch 22,510 191,263 +5,867  
Oct22 220825 97.015 97.040 97.005 97.010 -0.005 74,990 284,775 +11,645  
Nov22 220825 96.610 96.650 96.595 96.600 -0.015 38,995 229,977 +3,309  
Dec22 220825 96.465 96.505 96.445 96.450 -0.015 11,793 85,662 +575  
Jan23 220825 96.370 96.420 96.355 96.360 -0.010 39,279 194,317 +1,744  
Total Volume and Open Interest 252,375 1,748,842 +24,781  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep22 220825 149.59 149.61 149.33 149.60 -0.06 1,699 13,645 -267 Hover/Click
Dec22 220825 149.06 149.06 149.06 149.06 -0.12 0 4 +0 Hover/Click
Mar23 220825 147.52 147.52 147.52 147.52 -0.12       Hover/Click
Total Volume and Open Interest 1,699 13,649 -267  
Euro-Buxl(EUREX)
Sep22 220825 169.10 170.38 167.66 169.10 +0.12 68,508 233,201 +10,077  
Dec22 220825 167.60 168.20 166.14 167.44 +0.12 11,185 13,195 +11,128  
Mar23 220825 164.10 164.10 164.10 164.10 +0.12 0 1 +0  
Total Volume and Open Interest 79,693 246,397 +21,205  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220825 150.31 151.42 150.02 150.98 +0.72 706,693 1,366,214 +21,732 Hover/Click
Dec22 220825 147.83 148.97 147.64 148.57 +0.73 7,182 39,351 +4,283 Hover/Click
Mar23 220825 148.03 148.03 148.03 148.03 +0.72       Hover/Click
Total Volume and Open Interest 713,875 1,405,565 +26,015  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220825 124.45 124.93 124.33 124.79 +0.34 574,132 1,695,889 +28,587 Hover/Click
Dec22 220825 124.22 124.67 124.20 124.55 +0.37 18,603 62,867 +17,324 Hover/Click
Mar23 220825 122.48 122.48 122.48 122.48 +0.34       Hover/Click
Total Volume and Open Interest 592,735 1,758,756 +45,911  
Euro-Schatz(EUREX)
Sep22 220825 109.16 109.33 109.12 109.26 +0.11 592,721 2,479,254 -36,074  
Dec22 220825 108.68 108.85 108.64 108.79 +0.13 17,038 77,461 +14,253  
Mar23 220825 108.82 108.82 108.82 108.82 +0.11        
Total Volume and Open Interest 609,759 2,556,715 -21,821  
3-Mth Euribor(EUREX)
Sep22 220825 99.240 99.240 99.240 99.240 +0.025 0 1,186 +0  
Dec22 220825 98.585 98.585 98.585 98.585 +0.040 0 183 +0  
Mar23 220825 98.215 98.215 98.215 98.215 +0.065 0 206 +0  
Total Volume and Open Interest 0 3,021 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220825 110~17 111~15 110~17 111~12 +0~22 378,663 626,468 +0 Hover/Click
Dec22 220825 109~08 110~06 109~08 110~05 +0~23 66,356 15,547 +0 Hover/Click
Total Volume and Open Interest 445,019 642,015 +0  
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 220825 99.210 99.250 99.205 99.235 +0.015 171,917 597,861 +0  
Dec22 220825 98.530 98.615 98.515 98.585 +0.015 236,847 793,047 +0  
Mar23 220825 98.140 98.250 98.125 98.215 +0.045 195,104 695,006 +0  
Total Volume and Open Interest 1,608,950 4,736,960 +0  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220825 97.41 97.43 97.39 97.41 -0.01 17,865 188,847 -1,256  
Dec22 220825 96.54 96.58 96.52 96.54 -0.02 26,559 223,525 -920  
Mar23 220825 96.11 96.17 96.09 96.12 -0.02 14,497 122,909 -2,094  
Jun23 220825 95.96 96.02 95.92 95.95 -0.04 14,616 96,395 +1,370  
Sep23 220825 95.96 96.02 95.92 95.95 -0.03 10,784 120,558 +348  
Dec23 220825 96.04 96.08 95.99 96.02 -0.03 8,935 79,556 +685  
Mar24 220825 96.10 96.15 96.06 96.09 -0.03 3,384 61,598 +552  
Jun24 220825 96.15 96.19 96.10 96.13 -0.03 2,230 59,104 +335  
Sep24 220825 96.13 96.14 96.12 96.14 -0.03 15 611 +4  
Dec24 220825 96.16 96.16 96.16 96.16 -0.03 40 216 -11  
Total Volume and Open Interest 98,981 953,593 -986  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220825 96.34 96.39 96.28 96.31 -0.05 137,067 1,035,752 +2,628  
Dec22 220825 96.27 96.27 96.25 96.27 -0.05 0 1 +0  
Total Volume and Open Interest 137,067 1,035,753 +2,628  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220825 96.66 96.71 96.63 96.64 -0.04 196,913 892,348 +5,085  
Dec22 220825 96.57 96.57 96.52 96.55 -0.03        
Total Volume and Open Interest 196,913 892,348 +5,085  
Gold(CMX) Weekly Monthly
Aug22 220825 1761.6 1761.8 1755.0 1757.7 +9.9 509 538 +40 Hover/Click
Oct22 220825 1755.1 1769.3 1753.8 1761.8 +9.8 5,040 40,425 +279 Hover/Click
Dec22 220825 1764.4 1778.8 1763.0 1771.4 +9.9 145,260 377,527 +253 Hover/Click
Feb23 220825 1775.9 1790.9 1775.9 1784.4 +10.0 603 22,547 +263 Hover/Click
Apr23 220825 1795.1 1801.8 1792.6 1796.8 +9.8 146 7,151 -87 Hover/Click
Jun23 220825 1813.3 1813.3 1808.1 1809.2 +9.8 123 4,207 +16 Hover/Click
Aug23 220825 1822.0 1822.0 1821.1 1821.1 +10.5 11 1,115 +0 Hover/Click
Oct23 220825 1832.6 1832.6 1832.6 1832.6 +10.5 2 53 +0 Hover/Click
Dec23 220825 1843.3 1843.3 1843.3 1843.3 +10.5 2 1,013 +0 Hover/Click
Feb24 220825 1854.1 1854.1 1854.1 1854.1 +10.5       Hover/Click
Apr24 220825 1863.1 1863.1 1863.1 1863.1 +10.5       Hover/Click
Jun24 220825 1872.0 1872.0 1872.0 1872.0 +10.5 0 4 +0 Hover/Click
Total Volume and Open Interest 153,266 457,762 +305  
Silver(CMX) Weekly Monthly
Sep22 220825 1899.5 1926.0 1895.5 1912.0 +21.3 52,280 40,783 -6,009 Hover/Click
Dec22 220825 1907.5 1933.5 1902.0 1916.1 +18.7 17,315 94,186 +5,880 Hover/Click
Mar23 220825 1934.0 1949.5 1920.0 1930.3 +15.6 377 6,349 +124 Hover/Click
May23 220825 1965.0 1965.0 1934.0 1944.0 +15.3 10 1,306 +2 Hover/Click
Jul23 220825 1958.5 1958.5 1958.5 1958.5 +15.3 2 197 +1 Hover/Click
Sep23 220825 1974.2 1974.2 1974.2 1974.2 +15.3 0 94 +0 Hover/Click
Dec23 220825 1995.2 1995.2 1995.2 1995.2 +15.3 0 189 +0 Hover/Click
Total Volume and Open Interest 70,376 144,357 +102  
Platinum(NYMEX) Weekly Monthly
Oct22 220825 868.8 879.0 865.4 873.9 +7.1 16,179 55,706 +712 Hover/Click
Jan23 220825 872.1 882.3 869.8 878.1 +7.5 801 6,339 +554 Hover/Click
Apr23 220825 878.5 880.5 875.4 880.3 +8.2 2 239 +0 Hover/Click
Jul23 220825 886.4 886.4 886.4 886.4 +8.3 0 37 +0 Hover/Click
Total Volume and Open Interest 16,982 62,329 +1,266  
Palladium(NYMEX) Weekly Monthly
Sep22 220825 2064.00 2160.00 2024.50 2139.80 +114.20 1,799 3,203 -283 Hover/Click
Dec22 220825 2052.50 2175.00 2041.00 2155.50 +112.90 907 4,717 +109 Hover/Click
Mar23 220825 2080.00 2155.40 2080.00 2155.40 +113.00 0 6 +0 Hover/Click
Total Volume and Open Interest 2,706 7,928 -174  
Copper(CMX) Weekly Monthly
Sep22 220825 364.25 370.90 363.20 369.90 +5.50 71,807 38,660 -10,076 Hover/Click
Dec22 220825 364.20 370.80 363.65 369.80 +5.00 45,788 90,586 +6,062 Hover/Click
Mar23 220825 364.55 370.90 364.00 369.65 +4.55 6,443 27,704 +788 Hover/Click
May23 220825 364.25 370.05 364.25 369.25 +4.25 1,601 6,031 +454 Hover/Click
Jul23 220825 368.85 368.85 368.70 368.85 +4.00 156 563 +11 Hover/Click
Total Volume and Open Interest 127,751 173,145 -2,257  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220825 32955 33290 32872 33273 +315 152,939 79,839 +1,240 Hover/Click
Dec22 220825 33050 33388 32971 33373 +319 401 920 -42 Hover/Click
Mar23 220825 33518 33518 33518 33518 +362 0 11 +0 Hover/Click
Jun23 220825 33624 33624 33624 33624 +315 6 9 +6 Hover/Click
Total Volume and Open Interest 153,346 80,779 +1,204  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220825 4148.75 4202.75 4143.00 4201.00 +58.25 1,575,674 2,253,172 -21,607 Hover/Click
Dec22 220825 4166.00 4220.50 4161.25 4219.25 +58.75 7,704 65,008 +4,936 Hover/Click
Mar23 220825 4198.75 4248.50 4198.75 4247.50 +59.00 532 7,478 +474 Hover/Click
Jun23 220825 4250.00 4275.25 4250.00 4275.25 +59.25 1 1,651 +1 Hover/Click
Total Volume and Open Interest 1,583,911 2,329,538 -16,196  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220825 12944.00 13161.50 12925.00 13156.00 +226.25 570,278 257,169 +3,445 Hover/Click
Dec22 220825 13021.00 13237.25 13003.75 13233.50 +227.75 888 4,851 +62 Hover/Click
Mar23 220825 13250.00 13341.00 13230.00 13341.00 +226.00 6 129 +1 Hover/Click
Total Volume and Open Interest 571,180 262,158 +3,516  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220825 2542.30 2576.80 2537.90 2576.10 +41.50 11,662 49,105 -248 Hover/Click
Dec22 220825 2585.20 2585.20 2585.20 2585.20 +44.30 1 5 +1 Hover/Click
Mar23 220825 2586.60 2586.60 2586.60 2586.60 +41.00       Hover/Click
Total Volume and Open Interest 11,663 49,110 -247  
Volatility Index(CBOE)
Aug22 220817 20.00 20.75 19.80 20.11 +0.11 45,409 40,511 -10,776  
Sep22 220825 24.20 24.45 23.45 23.60 -0.75 67,341 188,994 +0  
Oct22 220825 25.92 26.02 25.30 25.37 -0.60 37,983 61,246 +0  
Nov22 220825 26.67 26.76 26.12 26.20 -0.50 17,992 33,007 +0  
Total Volume and Open Interest 146,139 356,103 +0  
S & P 600(CME)
Sep22 220825 1266.50 1266.50 1266.50 1266.50 +23.30        
Dec22 220825 1269.70 1269.70 1269.70 1269.70 +23.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220825 1939.60 1965.40 1936.60 1964.90 +29.70 162,161 514,304 +2,122 Hover/Click
Dec22 220825 1947.00 1971.50 1947.00 1971.50 +29.70 169 5,286 +11 Hover/Click
Mar23 220825 1981.40 1981.40 1981.40 1981.40 +28.20 0 3 +0 Hover/Click
Total Volume and Open Interest 162,330 519,593 +2,133  
Nikkei 225(CME)
Sep22 220825 28465 28695 28350 28690 +225 3,100 14,041 +96  
Dec22 220825 28400 28525 28215 28525 +220 40 110 +28  
Total Volume and Open Interest 3,140 14,151 +124  
Nikkei 225(SGX) Weekly Monthly
Sep22 220825 28300 28600 28250 28570 +270 46,134 129,522 -3,191  
Dec22 220825 28140 28340 28085 28340 +265 50 14,340 +40  
Mar23 220825 28280 28280 28280 28280 +265 0 346 +0  
Total Volume and Open Interest 46,784 160,284 -2,551  
Nikkei 225 Mini(JPX)
Sep22 220825 28435 28520 28340 28510 +190 416,211 463,367 -2,183  
Dec22 220825 28060 28290 28010 28280 +190 35,612 28,417 -780  
Mar23 220825 27975 28230 27955 28210 +190 455 2,599 -1  
Total Volume and Open Interest 457,804 517,756 -5,646  
Nikkei 225(JPX)
Sep22 220825 28440 28520 28340 28510 +190 31,547 232,631 -1,686  
Dec22 220825 28210 28280 28100 28280 +190 458 39,073 -25  
Mar23 220825 28140 28210 28090 28210 +190 5 8,018 -296  
Total Volume and Open Interest 32,017 330,254 -2,080  
Nikkei 225(CME) Yen
Sep22 220825 28460 28685 28345 28680 +220 23,837 55,736 +810  
Dec22 220825 28360 28450 28140 28450 +220 13 107 +8  
Mar23 220825 28375 28375 28375 28375 +210        
Total Volume and Open Interest 23,850 55,843 +818  
Nikkei 225(CME) e-Mini Yen
Sep22 220825 28680 28680 28680 28680 +220        
Dec22 220825 28450 28450 28450 28450 +220        
Mar23 220825 28380 28380 28380 28380 +210        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep22 220825 6403.5 6447.5 6359.5 6381.0 -5.0 56,863 233,178 +5,148  
Oct22 220825 6375.0 6375.0 6375.0 6375.0 -5.0 1 45 -1  
Nov22 220825 6375.5 6375.5 6375.5 6375.5 -5.0        
Dec22 220825 6370.0 6370.0 6370.0 6370.0 -5.0 15 14,542 +0  
Mar23 220825 6380.0 6380.0 6380.0 6380.0 -5.0 0 3 +0  
Jun23 220825 6274.5 6274.5 6274.5 6274.5 -5.0        
Total Volume and Open Interest 56,879 247,771 +5,147  
Hang Seng Index(HKFE) Weekly Monthly
Aug22 220825 19252 19974 19204 19918 +679 113,560 121,216 +5,490  
Sep22 220825 19167 19888 19124 19827 +671 6,243 17,959 +2,971  
Oct22 220825 19440 19833 19440 19833 +635 2 7 +2  
Total Volume and Open Interest 120,030 152,867 +8,411  
DAX(EUREX) Weekly Monthly
Sep22 220825 13205.0 13368.0 13188.0 13262.0 +36.0 57,482 104,454 -2,290  
Dec22 220825 13331.0 13355.0 13224.0 13277.0 +35.0 64 224 +23  
Mar23 220825 13323.0 13323.0 13323.0 13323.0 +35.0 0 29 +0  
Total Volume and Open Interest 57,546 104,714 -2,267  
Mini-DAX(EUREX)
Sep22 220825 13199.0 13370.0 13192.0 13262.0 +36.0 31,192 17,313 -518  
Dec22 220825 13256.0 13364.0 13236.0 13277.0 +35.0 36 169 -6  
Mar23 220825 13323.0 13323.0 13323.0 13323.0 +35.0 0 2 +0  
Total Volume and Open Interest 31,228 17,484 -524  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220825 3663 3702 3657 3671 +3 732,552 4,472,751 -22,784  
Dec22 220825 3670 3691 3649 3662 +3 11,690 271,919 +6,821  
Mar23 220825 3660 3660 3660 3660 +3 44 6,271 +43  
Total Volume and Open Interest 744,291 4,761,385 -15,915  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220825 11030 11121 10972 11057 +47 33,619 178,791 +10,937  
Dec22 220825 10990 11050 10970 11050 +47 156 1,119 +156  
Mar23 220825 10960 10960 10960 10960 +46        
Total Volume and Open Interest 33,775 179,910 +11,093  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220825 7470.50 7537.50 7465.00 7484.50 +11.50 95,060 659,854 +0  
Dec22 220825 7520.00 7545.00 7495.50 7495.50 +11.00 18 2,756 +0  
Mar23 220825 7496.50 7496.50 7496.50 7496.50 +11.00        
Total Volume and Open Interest 95,078 662,610 +0  
SPI 200(SFE) Weekly Monthly
Sep22 220825 6901.0 6984.0 6883.0 6975.0 +72.0 46,447 243,975 +3,775  
Dec22 220825 6985.0 6985.0 6985.0 6985.0 +71.0 148 524 -38  
Mar23 220825 6918.0 6918.0 6918.0 6918.0 +71.0        
Total Volume and Open Interest 46,598 244,554 +3,740  
FTSE MIB(ISE)
Sep22 220825 22480.00 22635.00 22315.00 22467.00 +24.00 18,637 93,331 +929  
Dec22 220825 22305.00 22470.00 22205.00 22325.00 +29.00 33 1,062 +23  
Mar23 220825 22173.00 22173.00 22173.00 22173.00 +29.00        
Total Volume and Open Interest 18,670 94,393 +952  
KOSPI 200(KFE)
Sep22 220825 321.05 323.90 320.70 323.85 +4.25 237,535 305,470 +8,186  
Dec22 220825 322.00 325.05 322.00 325.05 +4.20 2,890 20,753 -88  
Mar23 220825 320.50 322.35 320.50 322.35 +3.80 6 4,811 +3  
Total Volume and Open Interest 240,436 353,590 +8,101  
GSCI(CME) Weekly Monthly
Sep22 220825 685.85 695.50 682.75 683.25 -7.80 9 1,777 +9  
Oct22 220825 685.75 685.75 685.50 685.75 -7.80        
Nov22 220825 688.25 688.25 688.25 688.25 -2.80        
Total Volume and Open Interest 9 1,777 +9  
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!!!