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 26, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep22 220826 1553.25 1614.00 1552.00 1605.25 +52.75 12,242 21,965 -1,464 Hover/Click
Nov22 220826 1430.00 1464.75 1426.50 1461.25 +30.00 121,782 313,654 -230 Hover/Click
Jan23 220826 1434.75 1469.00 1431.75 1465.50 +29.25 25,769 87,133 +1,089 Hover/Click
Mar23 220826 1436.00 1468.00 1434.00 1465.00 +27.25 16,015 68,261 +30 Hover/Click
May23 220826 1436.00 1467.00 1434.00 1464.75 +26.25 13,959 49,727 +1,029 Hover/Click
Jul23 220826 1435.25 1465.00 1432.50 1461.50 +25.25 6,950 42,932 +240 Hover/Click
Aug23 220826 1431.25 1445.75 1416.50 1442.25 +24.25 947 1,351 +191 Hover/Click
Sep23 220826 1397.00 1399.00 1376.25 1398.25 +21.75 219 972 -78 Hover/Click
Nov23 220826 1360.00 1386.50 1358.25 1381.25 +21.25 3,169 23,466 +425 Hover/Click
Jan24 220826 1376.00 1384.25 1376.00 1384.25 +21.00 5 803 -2 Hover/Click
Mar24 220826 1377.25 1377.25 1377.25 1377.25 +20.75 1 240 +1 Hover/Click
May24 220826 1373.25 1373.25 1373.25 1373.25 +20.75 0 943 +0 Hover/Click
Jul24 220826 1371.25 1371.25 1371.25 1371.25 +21.00 0 120 +0 Hover/Click
Aug24 220826 1360.75 1360.75 1360.75 1360.75 +21.00 0 3 +0 Hover/Click
Total Volume and Open Interest 201,061 612,450 +1,232  
Soybean Meal(CBOT) Weekly Monthly
Sep22 220826 458.30 481.30 458.20 478.10 +20.10 19,629 37,297 -5,122 Hover/Click
Oct22 220826 418.80 436.50 418.40 434.10 +15.40 22,637 53,774 -825 Hover/Click
Dec22 220826 414.00 431.00 413.70 428.50 +14.20 54,793 194,670 +1,596 Hover/Click
Jan23 220826 410.90 425.50 410.60 423.40 +12.10 13,417 53,219 +1,262 Hover/Click
Mar23 220826 404.80 417.30 403.70 415.20 +10.50 9,080 36,796 -538 Hover/Click
May23 220826 401.10 413.30 401.00 411.00 +8.80 6,447 19,365 +46 Hover/Click
Jul23 220826 400.30 412.40 400.30 409.60 +7.90 2,797 12,722 +190 Hover/Click
Aug23 220826 401.80 406.50 397.40 405.50 +7.50 305 2,419 -3 Hover/Click
Sep23 220826 396.80 400.80 392.10 399.40 +6.80 188 2,181 -54 Hover/Click
Oct23 220826 388.70 394.00 385.30 391.50 +5.90 151 1,259 -5 Hover/Click
Total Volume and Open Interest 130,176 418,204 -3,216  
Soybean Oil(CBOT) Weekly Monthly
Sep22 220826 69.18 71.72 68.60 70.82 +1.73 23,704 32,409 -5,610 Hover/Click
Oct22 220826 66.75 68.28 66.10 67.92 +1.18 23,475 49,183 -661 Hover/Click
Dec22 220826 65.89 67.00 65.26 66.88 +0.97 52,010 142,849 -847 Hover/Click
Jan23 220826 65.49 66.35 64.77 66.22 +0.78 12,345 49,256 +699 Hover/Click
Mar23 220826 65.15 65.66 64.17 65.50 +0.68 10,772 39,146 -209 Hover/Click
May23 220826 64.16 65.02 63.56 64.83 +0.63 7,096 35,925 +427 Hover/Click
Jul23 220826 63.37 64.26 62.81 63.99 +0.56 6,809 35,790 +1,115 Hover/Click
Aug23 220826 62.49 63.31 61.99 63.03 +0.45 1,255 2,496 +360 Hover/Click
Sep23 220826 62.39 62.42 61.29 62.13 +0.30 455 1,797 +6 Hover/Click
Oct23 220826 61.15 61.85 60.72 61.30 +0.12 325 1,647 +27 Hover/Click
Total Volume and Open Interest 139,341 402,827 -4,398  
Canola(WCE) Weekly Monthly
Nov22 220826 826.1 857.0 826.1 855.8 +22.1 14,316 79,147 -100 Hover/Click
Jan23 220826 837.2 864.4 836.2 863.3 +21.0 7,219 45,791 +71 Hover/Click
Mar23 220826 846.6 869.9 841.3 868.6 +19.8 3,652 17,993 +1,016 Hover/Click
May23 220826 844.9 869.2 842.3 869.2 +18.2 946 12,477 +48 Hover/Click
Jul23 220826 845.7 869.3 845.7 869.2 +17.1 429 6,621 +48 Hover/Click
Total Volume and Open Interest 27,164 170,017 +1,339  
Corn(CBOT) Weekly Monthly
Sep22 220826 657.00 671.00 654.75 668.75 +11.25 76,015 113,628 -9,638 Hover/Click
Dec22 220826 648.00 665.75 647.25 664.25 +14.25 207,890 715,110 +4,183 Hover/Click
Mar23 220826 655.25 671.25 653.25 669.75 +13.75 39,475 171,472 +3,857 Hover/Click
May23 220826 654.25 671.75 654.25 670.50 +13.75 18,450 82,058 -361 Hover/Click
Jul23 220826 652.00 668.00 650.75 667.00 +14.00 15,776 108,831 +703 Hover/Click
Sep23 220826 614.75 627.25 614.50 625.25 +10.25 5,028 33,131 +479 Hover/Click
Dec23 220826 605.00 619.25 603.50 616.25 +10.25 8,115 78,701 +627 Hover/Click
Mar24 220826 618.25 626.00 611.25 623.25 +10.25 178 3,456 -4 Hover/Click
May24 220826 626.25 628.00 615.00 626.25 +10.50 151 1,012 +11 Hover/Click
Jul24 220826 624.25 626.25 613.75 624.25 +10.00 68 784 +30 Hover/Click
Total Volume and Open Interest 371,226 1,312,862 -96  
Wheat(CBOT) Weekly Monthly
Sep22 220826 764.50 792.25 764.00 784.75 +15.00 23,598 42,950 -4,516 Hover/Click
Dec22 220826 784.00 812.50 783.25 805.25 +16.25 48,931 161,623 +749 Hover/Click
Mar23 220826 799.75 828.50 798.75 821.50 +17.00 10,506 47,412 +26 Hover/Click
May23 220826 809.75 837.25 808.25 830.50 +16.75 5,621 15,401 +747 Hover/Click
Jul23 220826 810.00 838.25 809.50 831.75 +17.75 3,199 31,734 +182 Hover/Click
Sep23 220826 815.75 842.50 815.00 838.00 +19.00 290 4,569 -19 Hover/Click
Total Volume and Open Interest 93,041 317,873 -2,622  
Wheat(KCBT) Weekly Monthly
Sep22 220826 864.75 888.75 861.75 883.25 +14.25 9,853 15,363 -2,011 Hover/Click
Dec22 220826 857.50 888.25 857.50 882.25 +16.00 25,087 91,394 +2,555 Hover/Click
Mar23 220826 863.50 886.75 859.75 881.25 +15.00 7,091 29,934 -610 Hover/Click
May23 220826 860.50 885.00 859.75 881.25 +15.75 2,992 9,322 +40 Hover/Click
Jul23 220826 854.75 877.00 852.00 872.25 +17.50 1,602 8,429 +49 Hover/Click
Sep23 220826 857.50 875.00 850.00 870.50 +17.75 155 1,992 +22 Hover/Click
Dec23 220826 862.50 878.50 854.75 875.75 +18.00 82 832 -18 Hover/Click
Total Volume and Open Interest 46,864 157,537 +28  
Wheat(MGE) Weekly Monthly
Sep22 220826 878.75 900.75 878.25 894.50 +11.75 3,955 9,629 -2,857 Hover/Click
Dec22 220826 890.00 915.00 890.00 909.50 +13.75 5,299 29,320 +409 Hover/Click
Mar23 220826 904.50 928.00 904.50 922.50 +14.50 985 10,040 +188 Hover/Click
May23 220826 928.25 935.75 917.25 930.25 +14.25 291 2,901 +46 Hover/Click
Jul23 220826 928.75 928.75 928.75 928.75 +16.50 50 929 -7 Hover/Click
Sep23 220826 905.00 906.75 905.00 906.75 +13.50 40 1,131 +27 Hover/Click
Total Volume and Open Interest 10,631 54,247 -2,188  
Oats(CBOT) Weekly Monthly
Sep22 220826 405.00 418.75 403.50 417.75 +2.75 44 170 -18 Hover/Click
Dec22 220826 405.25 406.00 396.00 402.50 -5.75 381 2,634 +29 Hover/Click
Mar23 220826 405.50 406.00 398.00 404.00 -5.75 26 368 +18 Hover/Click
May23 220826 405.75 407.00 405.00 406.50 -5.00 2 31 +0 Hover/Click
Total Volume and Open Interest 453 3,240 +29  
Rough Rice(CBOT) Weekly Monthly
Sep22 220826 17.13 17.33 17.13 17.32 +0.16 990 2,338 -584 Hover/Click
Nov22 220826 17.43 17.68 17.43 17.67 +0.14 1,484 6,329 +1,027 Hover/Click
Jan23 220826 17.84 17.89 17.82 17.89 +0.11 83 191 +64 Hover/Click
Mar23 220826 18.00 18.11 18.00 18.11 +0.11 5 26 +0 Hover/Click
Total Volume and Open Interest 2,563 8,885 +508  
Live Cattle(CME) Weekly Monthly
Aug22 220826 141.200 141.735 140.800 140.800 -0.300 431 940 -250 Hover/Click
Oct22 220826 143.750 144.400 143.000 143.050 -0.600 19,636 116,720 -504 Hover/Click
Dec22 220826 150.000 150.350 149.035 149.100 -0.800 8,741 67,481 +2,125 Hover/Click
Feb23 220826 154.900 154.985 153.800 153.900 -0.785 5,032 43,535 +626 Hover/Click
Apr23 220826 158.450 158.650 157.650 157.735 -0.595 2,169 30,284 +445 Hover/Click
Jun23 220826 153.785 154.050 153.250 153.350 -0.435 898 10,715 +109 Hover/Click
Total Volume and Open Interest 37,324 275,482 +2,587  
Feeder Cattle(CME) Weekly Monthly
Sep22 220826 184.330 184.600 181.900 182.200 -2.050 4,363 7,522 -328 Hover/Click
Oct22 220826 185.535 185.800 183.100 183.400 -2.135 6,494 17,558 +1,183 Hover/Click
Nov22 220826 186.935 187.250 184.985 185.185 -1.895 2,634 8,098 +212 Hover/Click
Jan23 220826 187.685 187.950 185.900 186.150 -1.650 919 6,873 +70 Hover/Click
Mar23 220826 189.535 189.685 187.935 188.235 -1.450 224 1,442 -20 Hover/Click
Apr23 220826 192.535 192.580 191.130 191.435 -1.215 148 767 +24 Hover/Click
May23 220826 194.750 194.850 193.500 193.750 -1.035 95 916 +8 Hover/Click
Total Volume and Open Interest 15,539 45,538 +963  
Lean Hogs(CME) Weekly Monthly
Oct22 220826 90.800 91.500 90.280 90.650 -0.450 24,177 84,753 -514 Hover/Click
Dec22 220826 82.450 83.200 82.000 82.950 +0.320 10,076 69,622 -526 Hover/Click
Feb23 220826 85.800 86.650 85.480 86.480 +0.550 2,758 32,377 -22 Hover/Click
Apr23 220826 89.750 90.430 89.350 90.200 +0.450 1,556 21,266 -7 Hover/Click
May23 220826 93.750 94.430 93.250 93.930 +0.180 9 501 -2  
Jun23 220826 98.730 99.450 98.480 99.030 +0.250 665 9,541 -99 Hover/Click
Jul23 220826 98.650 99.250 98.450 98.850 -0.100 236 2,596 +20 Hover/Click
Aug23 220826 97.180 97.480 97.000 97.130 -0.120 100 1,228 +2 Hover/Click
Total Volume and Open Interest 39,626 223,142 -1,131  
Class III Milk(CME) Weekly Monthly
Aug22 220826 20.11 20.13 20.11 20.13 +0.02 95 4,101 +30 Hover/Click
Sep22 220826 19.95 20.24 19.94 20.24 +0.23 408 5,508 -28 Hover/Click
Oct22 220826 20.39 20.88 20.30 20.76 +0.40 189 5,364 +15 Hover/Click
Nov22 220826 21.47 21.67 21.35 21.62 +0.31 52 3,983 +12 Hover/Click
Dec22 220826 21.40 21.75 21.40 21.65 +0.37 50 3,266 -16 Hover/Click
Jan23 220826 21.00 21.45 20.90 21.26 +0.36 89 1,779 +13 Hover/Click
Feb23 220826 20.80 21.19 20.76 20.97 +0.39 82 1,446 -1 Hover/Click
Mar23 220826 20.70 21.01 20.70 20.86 +0.41 35 1,370 +29 Hover/Click
Apr23 220826 20.57 20.80 20.50 20.56 +0.16 32 936 -10 Hover/Click
May23 220826 20.50 20.63 20.50 20.60 +0.30 36 940 +11 Hover/Click
Jun23 220826 20.45 20.63 20.45 20.62 +0.32 10 785 +10 Hover/Click
Jul23 220826 20.50 20.65 20.50 20.53 +0.23 27 448 -9 Hover/Click
Aug23 220826 20.45 20.65 20.45 20.65 +0.53 18 401 -1 Hover/Click
Total Volume and Open Interest 1,182 31,085 +66  
Cocoa(ICE) Weekly Monthly
Sep22 220826 2414 2414 2414 2414 -4 2,670 3,216 -1,940 Hover/Click
Dec22 220826 2419 2427 2395 2413 -4 33,403 153,187 +2,172 Hover/Click
Mar23 220826 2409 2415 2390 2405 -4 10,158 64,683 +995 Hover/Click
May23 220826 2407 2410 2387 2401 -5 4,863 37,859 +570 Hover/Click
Jul23 220826 2403 2407 2387 2399 -5 1,718 9,472 +280 Hover/Click
Sep23 220826 2402 2404 2387 2400 -4 334 9,233 -25 Hover/Click
Dec23 220826 2392 2397 2376 2389 -5 347 14,572 -43 Hover/Click
Total Volume and Open Interest 53,756 295,727 +2,216  
Coffee "C"(ICE) Weekly Monthly
Sep22 220826 242.60 245.25 242.00 242.00 -1.40 62 1,537 -67 Hover/Click
Dec22 220826 237.95 241.90 235.75 238.10 -1.40 31,206 102,817 +2,275 Hover/Click
Mar23 220826 231.80 235.15 229.35 231.65 -1.35 8,163 47,019 +910 Hover/Click
May23 220826 228.10 231.35 225.70 228.10 -1.10 4,688 16,993 +373 Hover/Click
Jul23 220826 225.25 227.95 222.50 224.90 -0.90 1,935 4,433 +252 Hover/Click
Sep23 220826 222.30 225.20 220.00 222.25 -0.65 1,407 6,671 +437 Hover/Click
Total Volume and Open Interest 49,042 188,954 +4,582  
Orange Juice(ICE) Weekly Monthly
Sep22 220826 171.00 176.45 170.60 174.60 +5.15 576 1,439 -466 Hover/Click
Nov22 220826 163.25 166.10 162.50 163.70 +0.60 713 7,361 +312 Hover/Click
Jan23 220826 160.90 162.80 160.75 161.50 +0.35 43 1,143 +17 Hover/Click
Mar23 220826 160.00 160.75 160.00 160.75 +0.50 26 140 +26 Hover/Click
May23 220826 159.90 159.90 159.90 159.90 +1.30 0 50 +0 Hover/Click
Jul23 220826 160.25 160.25 160.25 160.25 +1.50       Hover/Click
Total Volume and Open Interest 1,358 10,133 -111  
Sugar #11(ICE) Weekly Monthly
Oct22 220826 17.91 18.49 17.85 18.47 +0.57 45,384 292,296 -5,030 Hover/Click
Mar23 220826 17.80 18.28 17.73 18.27 +0.49 26,539 202,825 -1,293 Hover/Click
May23 220826 17.24 17.64 17.17 17.64 +0.43 6,323 92,876 +68 Hover/Click
Jul23 220826 17.00 17.33 16.94 17.33 +0.35 4,637 53,234 +736 Hover/Click
Oct23 220826 17.10 17.36 17.04 17.36 +0.31 2,020 45,951 +239 Hover/Click
Mar24 220826 17.31 17.56 17.31 17.54 +0.24 592 23,413 -174 Hover/Click
May24 220826 16.99 17.05 16.99 17.04 +0.21 305 7,657 -101 Hover/Click
Jul24 220826 16.66 16.70 16.64 16.69 +0.18 148 10,290 +20 Hover/Click
Total Volume and Open Interest 86,039 744,871 -5,464  
London Cocoa(LCE) Weekly Monthly
Sep22 220826 1770 1781 1761 1779 +7 3,816 31,654 -1,485 Hover/Click
Dec22 220826 1830 1847 1827 1847 +12 11,214 96,766 +1,149 Hover/Click
Mar23 220826 1816 1821 1803 1820 +7 4,829 63,153 +601 Hover/Click
May23 220826 1798 1806 1792 1805 +5 2,332 25,311 +738 Hover/Click
Jul23 220826 1794 1802 1788 1800 +4 1,659 15,145 -188 Hover/Click
Sep23 220826 1795 1802 1787 1799 +3 610 9,609 +178 Hover/Click
Dec23 220826 1792 1796 1790 1794 +3 480 10,331 +49 Hover/Click
Total Volume and Open Interest 25,251 255,426 +1,042  
London Sugar(LCE) Weekly Monthly
Oct22 220826 548.30 560.00 548.30 559.90 +12.00 2,853 32,624 -180 Hover/Click
Dec22 220826 518.00 530.60 517.70 530.50 +14.50 1,367 17,606 +67 Hover/Click
Mar23 220826 499.60 511.10 499.60 510.90 +11.90 680 13,371 -55 Hover/Click
May23 220826 491.00 500.70 491.00 500.70 +10.90 185 5,340 +39 Hover/Click
Aug23 220826 482.90 491.50 482.90 491.50 +10.30 67 3,837 +14 Hover/Click
Total Volume and Open Interest 5,177 77,716 -114  
Cotton(ICE) Weekly Monthly
Oct22 220826 119.33 122.18 119.32 122.12 +4.94 6 119 -2 Hover/Click
Dec22 220826 114.43 118.40 114.20 117.68 +3.57 12,027 112,238 +590 Hover/Click
Mar23 220826 111.41 114.85 111.41 114.37 +3.54 2,928 43,666 +486 Hover/Click
May23 220826 108.50 111.44 108.43 111.16 +3.34 707 17,055 +230 Hover/Click
Jul23 220826 104.05 106.20 103.97 106.00 +2.89 400 12,249 +30 Hover/Click
Oct23 220826 95.30 95.30 95.30 95.30 +0.26       Hover/Click
Total Volume and Open Interest 16,395 207,904 +1,319  
Lumber(CME) Weekly Monthly
Sep22 220826 520.0 549.0 511.8 523.6 +3.6 313 917 -80  
Nov22 220826 500.7 524.0 485.1 495.0 -1.0 340 1,368 +122  
Jan23 220826 518.0 525.0 518.0 518.0 -6.0 25 69 +11  
Mar23 220826 533.0 533.0 533.0 533.0 -6.0 0 39 +0  
May23 220826 538.8 538.8 538.8 538.8 -6.0 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 220826 93.06 94.02 91.08 93.06 +0.54 320,388 239,919 -11,873 Hover/Click
Nov22 220826 92.68 93.62 90.69 92.39 +0.20 92,595 140,510 +2,622 Hover/Click
Dec22 220826 92.03 92.90 90.00 91.55 -0.03 112,502 198,077 -2,125 Hover/Click
Jan23 220826 91.07 91.97 89.09 90.50 -0.21 38,032 80,886 +1,642 Hover/Click
Feb23 220826 90.17 90.91 88.09 89.40 -0.30 26,053 53,848 +2,382 Hover/Click
Mar23 220826 89.10 89.90 87.09 88.35 -0.34 26,719 56,507 +1,440 Hover/Click
Apr23 220826 88.80 88.90 86.51 87.38 -0.36 11,617 38,722 -1,226 Hover/Click
May23 220826 87.35 87.83 85.60 86.48 -0.37 8,108 35,720 +669 Hover/Click
Jun23 220826 86.51 87.17 84.55 85.64 -0.37 38,620 118,824 -2,019 Hover/Click
Jul23 220826 85.77 86.08 83.96 84.85 -0.35 4,771 27,285 -710 Hover/Click
Aug23 220826 85.05 85.12 83.45 84.11 -0.33 2,940 26,459 +945 Hover/Click
Sep23 220826 84.71 84.71 82.71 83.41 -0.31 6,141 30,394 +162 Hover/Click
Oct23 220826 82.76 83.65 82.30 82.76 -0.28 857 23,042 +164 Hover/Click
Nov23 220826 82.14 82.98 81.72 82.14 -0.25 810 20,365 +33 Hover/Click
Dec23 220826 82.15 82.87 80.62 81.54 -0.23 31,505 134,692 -1,340 Hover/Click
Jan24 220826 80.88 81.65 80.54 80.88 -0.22 294 21,295 -125 Hover/Click
Total Volume and Open Interest 739,927 1,493,474 -7,562  
e-miNY Crude Oil(NYM)
Oct22 220826 93.075 94.000 91.075 93.050 +0.525 28,295 3,374 +192  
Nov22 220826 92.775 93.600 90.725 92.400 +0.200 619 1,315 +95  
Dec22 220826 92.175 92.875 89.975 91.550 -0.025 139 605 +32  
Jan23 220826 91.075 91.300 89.500 90.500 -0.200 5 102 +1  
Feb23 220826 90.200 90.300 88.500 89.400 -0.300 4 9 +1  
Mar23 220826 89.700 89.700 87.175 88.350 -0.350 5 18 -2  
Apr23 220826 87.375 88.375 86.625 87.375 -0.375 7 5 +1  
May23 220826 86.225 87.425 85.750 86.475 -0.375 0 2 +0  
Jun23 220826 85.000 86.625 85.000 85.650 -0.350 2 14 +0  
Jul23 220826 84.850 85.775 84.225 84.850 -0.350 0 1 +0  
Total Volume and Open Interest 29,077 5,510 +321  
NY Harbor ULSD(NYM) Weekly Monthly
Sep22 220826 395.96 404.03 394.91 400.76 +5.85 27,376 19,193 -7,475 Hover/Click
Oct22 220826 389.12 397.28 388.00 393.52 +5.29 50,611 77,684 +3,117 Hover/Click
Nov22 220826 381.51 389.02 380.72 385.39 +4.52 29,252 30,879 +1,497 Hover/Click
Dec22 220826 374.30 380.68 373.17 376.89 +3.36 27,096 39,018 -188 Hover/Click
Jan23 220826 367.33 371.30 365.50 368.58 +2.08 10,772 22,336 -920 Hover/Click
Feb23 220826 358.45 363.43 356.37 359.28 +1.11 7,071 14,623 -354 Hover/Click
Mar23 220826 350.01 352.78 346.45 348.82 +0.29 9,818 18,895 -403 Hover/Click
Apr23 220826 340.55 341.10 335.67 337.85 -0.57 7,201 22,643 -58 Hover/Click
May23 220826 329.81 332.30 327.01 328.80 -1.27 4,179 6,672 +123 Hover/Click
Jun23 220826 324.75 326.34 319.35 321.57 -1.49 5,575 14,384 +913 Hover/Click
Jul23 220826 317.09 320.13 314.40 316.52 -1.45 1,097 2,891 +0 Hover/Click
Aug23 220826 312.90 316.09 310.00 311.98 -1.47 627 1,859 +43 Hover/Click
Sep23 220826 308.05 311.63 306.08 308.05 -1.47 335 1,943 -14 Hover/Click
Oct23 220826 304.77 304.77 304.77 304.77 -1.53 305 1,139 +33 Hover/Click
Total Volume and Open Interest 182,446 292,206 -3,724  
RBOB Gasoline(NYM) Weekly Monthly
Sep22 220826 282.40 285.81 272.94 285.13 +3.92 32,056 24,756 -7,793 Hover/Click
Oct22 220826 265.92 269.38 256.37 267.74 +2.50 72,873 80,919 -29 Hover/Click
Nov22 220826 257.37 261.80 250.71 260.33 +2.04 41,015 48,899 +2,073 Hover/Click
Dec22 220826 252.35 256.09 246.14 254.83 +1.80 27,690 49,178 +1,859 Hover/Click
Jan23 220826 250.37 252.19 243.33 251.12 +1.57 9,054 17,638 +715 Hover/Click
Feb23 220826 249.27 249.76 242.23 249.07 +1.40 3,888 8,507 +283 Hover/Click
Mar23 220826 248.98 250.17 242.90 249.31 +1.31 3,353 9,477 +245 Hover/Click
Apr23 220826 266.30 266.30 260.30 265.22 unch 1,690 5,666 -123 Hover/Click
May23 220826 264.85 266.25 259.90 264.48 -0.27 1,998 2,886 +346 Hover/Click
Jun23 220826 262.27 264.80 257.67 262.15 -0.79 3,515 7,864 +1,175 Hover/Click
Total Volume and Open Interest 198,483 264,779 -959  
e-miNY RBOB Gasoline(NYM)
Sep22 220826 281.10 285.13 281.10 285.13 +3.92 0 2 +0  
Oct22 220826 267.70 267.74 267.70 267.74 +2.50        
Nov22 220826 260.33 260.33 260.33 260.33 +2.04        
Dec22 220826 254.83 254.83 254.83 254.83 +1.80        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep22 220826 9.372 9.668 9.186 9.296 -0.079 50,496 14,800 -7,894 Hover/Click
Oct22 220826 9.336 9.640 9.160 9.269 -0.075 72,189 118,264 -3,792 Hover/Click
Nov22 220826 9.430 9.700 9.233 9.332 -0.087 35,600 125,318 +3,265 Hover/Click
Dec22 220826 9.569 9.839 9.387 9.473 -0.091 26,920 69,600 +3,754 Hover/Click
Jan23 220826 9.646 9.904 9.460 9.539 -0.093 19,965 84,679 -592 Hover/Click
Feb23 220826 9.200 9.409 8.999 9.092 -0.063 6,870 37,153 +69 Hover/Click
Mar23 220826 7.767 7.853 7.550 7.617 -0.041 9,953 58,968 +489 Hover/Click
Apr23 220826 5.840 5.899 5.796 5.848 +0.049 9,996 72,791 +582 Hover/Click
May23 220826 5.650 5.708 5.605 5.669 +0.040 5,339 74,107 +452 Hover/Click
Jun23 220826 5.718 5.756 5.659 5.718 +0.043 2,085 23,515 -112 Hover/Click
Jul23 220826 5.742 5.804 5.700 5.766 +0.044 1,897 25,252 +421 Hover/Click
Aug23 220826 5.785 5.814 5.716 5.778 +0.045 1,881 18,629 +117 Hover/Click
Sep23 220826 5.730 5.797 5.701 5.763 +0.045 1,601 20,915 +43 Hover/Click
Oct23 220826 5.786 5.848 5.752 5.813 +0.046 3,476 52,524 +1,173 Hover/Click
Nov23 220826 5.943 5.992 5.922 5.965 +0.049 664 14,015 +231 Hover/Click
Dec23 220826 6.175 6.222 6.146 6.194 +0.049 701 12,523 +69 Hover/Click
Total Volume and Open Interest 252,680 975,092 -1,211  
Brent Crude Oil(ICE) Weekly Monthly
Oct22 220826 99.83 101.21 98.10 100.99 +1.65 183,731 139,529 -21,895 Hover/Click
Nov22 220826 98.95 100.10 96.96 99.01 +0.55 233,924 383,224 +1,957 Hover/Click
Dec22 220826 97.72 98.62 95.60 97.35 +0.10 196,719 301,445 +1,287 Hover/Click
Jan23 220826 96.34 97.24 94.30 95.87 -0.15 78,511 131,569 +2,634 Hover/Click
Feb23 220826 95.23 96.00 93.06 94.51 -0.28 46,127 77,263 +1,493 Hover/Click
Mar23 220826 94.35 94.81 91.93 93.33 -0.34 46,765 75,956 -3,298 Hover/Click
Apr23 220826 93.09 93.78 90.95 92.30 -0.37 19,212 43,442 +530 Hover/Click
May23 220826 92.07 92.86 90.10 91.42 -0.35 13,986 60,089 -343 Hover/Click
Jun23 220826 91.37 92.04 89.32 90.62 -0.33 46,495 143,469 +470 Hover/Click
Jul23 220826 89.71 90.45 89.51 89.94 -0.31 6,928 40,548 -142 Hover/Click
Aug23 220826 88.23 89.28 88.23 89.28 -0.29 4,902 25,103 -363 Hover/Click
Sep23 220826 88.67 88.67 88.67 88.67 -0.27 9,258 33,478 -437 Hover/Click
Oct23 220826 88.12 88.12 88.12 88.12 -0.26 2,700 19,021 +182 Hover/Click
Nov23 220826 87.55 87.55 87.55 87.55 -0.25 1,887 16,762 +225 Hover/Click
Total Volume and Open Interest 952,881 1,864,651 -13,462  
Gas Oil(ICE) Weekly Monthly
Sep22 220826 1163.75 1197.00 1163.75 1194.00 +20.00 35,889 79,016 -7,018 Hover/Click
Oct22 220826 1141.50 1169.25 1139.75 1165.50 +12.50 59,018 103,366 +1,354 Hover/Click
Nov22 220826 1111.75 1132.25 1108.75 1127.50 +7.00 27,300 56,493 +1,064 Hover/Click
Dec22 220826 1072.50 1089.25 1068.25 1083.00 +2.25 40,906 70,794 -1,276 Hover/Click
Jan23 220826 1048.00 1064.00 1041.75 1056.50 -2.75 13,901 38,822 +683 Hover/Click
Feb23 220826 1025.00 1037.75 1013.75 1029.00 -6.25 7,992 20,610 +145 Hover/Click
Mar23 220826 1001.00 1012.25 987.50 1003.25 -7.75 11,013 20,598 -812 Hover/Click
Apr23 220826 978.75 988.00 963.00 979.50 -8.75 4,780 15,151 -704 Hover/Click
May23 220826 964.00 972.00 948.25 964.00 -8.25 3,321 8,899 +229 Hover/Click
Jun23 220826 951.50 958.00 936.25 951.50 -8.00 6,686 21,625 +39 Hover/Click
Total Volume and Open Interest 222,382 493,751 -5,471  
Ethanol(CBOT)
Sep22 220826 2.161 2.161 2.161 2.161 unch        
Oct22 220826 2.161 2.161 2.161 2.161 unch        
Nov22 220826 2.161 2.161 2.161 2.161 unch        
Dec22 220826 2.161 2.161 2.161 2.161 unch        
Jan23 220826 2.161 2.161 2.161 2.161 unch        
Feb23 220826 2.161 2.161 2.161 2.161 unch        
Mar23 220826 2.161 2.161 2.161 2.161 unch        
Apr23 220826 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Oct22 220826 93.02 94.01 91.17 93.06 +0.54 18,670 62,952 -2,292 Hover/Click
Nov22 220826 92.72 93.61 90.74 92.39 +0.20 29,592 49,147 +1,201 Hover/Click
Dec22 220826 92.61 92.82 90.06 91.55 -0.03 37,876 108,797 -1,122 Hover/Click
Jan23 220826 91.33 91.83 89.20 90.50 -0.21 17,347 17,070 -26 Hover/Click
Feb23 220826 89.09 89.47 88.58 89.40 -0.30 8,767 7,403 +308 Hover/Click
Mar23 220826 89.69 89.69 87.67 88.35 -0.34 4,518 12,967 +146 Hover/Click
Apr23 220826 88.45 88.69 86.74 87.38 -0.36 1,373 7,022 +46 Hover/Click
May23 220826 86.48 86.48 86.48 86.48 -0.37 857 4,927 -61 Hover/Click
Jun23 220826 86.50 86.50 84.88 85.64 -0.37 7,083 36,583 +231 Hover/Click
Jul23 220826 84.85 84.85 84.85 84.85 -0.35 230 3,993 +0 Hover/Click
Aug23 220826 84.11 84.11 84.11 84.11 -0.33 36 3,025 +7 Hover/Click
Sep23 220826 83.41 83.41 83.41 83.41 -0.31 93 6,769 +0 Hover/Click
Oct23 220826 82.76 82.76 82.76 82.76 -0.28 41 2,510 +0 Hover/Click
Nov23 220826 82.14 82.14 82.14 82.14 -0.25 86 5,356 -26 Hover/Click
Dec23 220826 82.25 82.25 81.54 81.54 -0.23 2,609 44,011 -474 Hover/Click
Jan24 220826 80.88 80.88 80.88 80.88 -0.22 87 3,397 -8 Hover/Click
Total Volume and Open Interest 130,093 421,480 -1,732  
US Dollar Index(ICE) Weekly Monthly
Sep22 220826 108.425 108.825 107.480 108.750 +0.317 23,541 55,724 -441 Hover/Click
Dec22 220826 108.235 108.555 107.265 108.450 +0.317 227 1,229 +118 Hover/Click
Mar23 220826 107.580 108.150 107.580 108.150 +0.302 6 49 +8 Hover/Click
Total Volume and Open Interest 23,774 57,002 -316  
Australian Dollar(CME) Weekly Monthly
Sep22 220826 69.82 70.11 68.90 68.93 -0.87 78,280 170,113 +2,932 Hover/Click
Dec22 220826 69.85 70.18 68.98 69.01 -0.87 76 1,887 +9 Hover/Click
Mar23 220826 69.06 70.21 69.06 69.06 -0.87 0 33 +0 Hover/Click
Total Volume and Open Interest 78,397 172,152 +2,940  
British Pound(CME) Weekly Monthly
Sep22 220826 118.40 119.05 117.37 117.47 -0.84 97,746 238,568 -1,190 Hover/Click
Dec22 220826 118.55 119.23 117.59 117.68 -0.85 391 7,265 -86 Hover/Click
Mar23 220826 118.55 119.30 117.74 117.81 -0.85 4 430 +1 Hover/Click
Total Volume and Open Interest 98,188 246,743 -1,264  
Canadian Dollar(CME) Weekly Monthly
Sep22 220826 77.34 77.47 76.65 76.74 -0.53 69,077 138,322 -1,111 Hover/Click
Dec22 220826 77.25 77.44 76.64 76.73 -0.53 617 12,393 +300 Hover/Click
Mar23 220826 77.41 77.46 76.70 76.76 -0.53 16 768 +7 Hover/Click
Jun23 220826 76.83 77.46 76.70 76.76 -0.53 14 171 +1 Hover/Click
Total Volume and Open Interest 69,724 151,882 -803  
Japanese Yen(CME) Weekly Monthly
Sep22 220826 73.39 73.55 72.68 72.90 -0.50 154,225 235,314 -1,322 Hover/Click
Dec22 220826 74.07 74.20 73.33 73.56 -0.51 686 3,269 +208 Hover/Click
Mar23 220826 74.47 74.94 74.22 74.34 -0.51 0 1,038 +0 Hover/Click
Total Volume and Open Interest 155,063 241,033 -1,099  
Swiss Franc(CME) Weekly Monthly
Sep22 220826 103.97 104.57 103.59 103.66 -0.30 22,461 43,989 +2,301 Hover/Click
Dec22 220826 104.87 105.44 104.44 104.50 -0.32 44 614 -12 Hover/Click
Mar23 220826 105.94 106.10 105.36 105.36 -0.33 16 171 +14 Hover/Click
Total Volume and Open Interest 22,521 44,774 +2,303  
EuroFX(CME) Weekly Monthly
Sep22 220826 99.90 101.04 99.60 99.78 -0.06 241,878 693,060 +1,272 Hover/Click
Dec22 220826 100.53 101.69 100.29 100.43 -0.09 4,796 11,999 +1,280 Hover/Click
Mar23 220826 102.11 102.30 100.98 101.07 -0.12 368 3,068 +186 Hover/Click
Total Volume and Open Interest 252,119 722,650 +4,729  
Mexican Peso(CME) Weekly Monthly
Sep22 220826 499.50 501.25 497.00 498.25 -1.38 38,547 203,844 -1,086 Hover/Click
Dec22 220826 490.75 492.25 488.50 489.38 -1.38 210 777 +132 Hover/Click
Total Volume and Open Interest 38,757 204,621 -954  
Brazilian Real(CME) Weekly Monthly
Sep22 220826 195.05 197.55 194.90 197.15 +2.25 5,628 36,128 -1,379 Hover/Click
Oct22 220826 194.60 196.20 193.40 195.65 +2.25 1,617 4,021 +1,466  
Nov22 220826 194.25 194.50 194.25 194.25 +2.25 139 231 +92  
Dec22 220826 192.95 193.25 192.95 192.95 +2.10       Hover/Click
Total Volume and Open Interest 7,384 40,380 +179  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220826 137~230 138~080 136~260 137~220 -0~040 671,196 786,408 -272,065 Hover/Click
Dec22 220826 137~030 137~220 136~070 137~050 -0~030 468,750 475,722 +331,875 Hover/Click
Mar23 220826 137~030 137~030 137~030 137~030 -0~030 1 4 +1 Hover/Click
Total Volume and Open Interest 1,139,947 1,262,134 +59,811  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220826 117~255 117~295 117~095 117~185 -0~065 2,864,145 2,119,179 -815,907 Hover/Click
Dec22 220826 117~285 118~000 117~120 117~215 -0~070 1,803,953 1,491,749 +826,990 Hover/Click
Mar23 220826 117~285 117~285 117~215 117~215 -0~070 0 14 +0 Hover/Click
Total Volume and Open Interest 4,668,098 3,610,942 +11,083  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220826 111~124 111~150 111~010 111~062 -0~052 2,366,548 2,516,950 -840,454 Hover/Click
Dec22 220826 111~132 111~164 111~016 111~070 -0~062 1,701,515 1,702,618 +934,143 Hover/Click
Mar23 220826 111~070 111~070 111~070 111~070 -0~062 0 1 +0 Hover/Click
Total Volume and Open Interest 4,068,063 4,219,569 +93,689  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220826 104~144 104~155 104~092 104~124 -0~016 1,299,622 1,482,472 -569,311 Hover/Click
Dec22 220826 104~100 104~132 104~062 104~102 -0~010 889,589 761,352 +639,591 Hover/Click
Mar23 220826 104~120 104~120 104~120 104~120 -0~002 1 3 +1 Hover/Click
Total Volume and Open Interest 2,189,212 2,243,827 +70,281  
Eurodollars(CME) Weekly Monthly
Sep22 220826 96.635 96.695 96.618 96.625 unch 107,902 1,108,494 -12,067  
Dec22 220826 95.995 96.040 95.955 95.985 -0.010 164,260 1,705,205 -11,867  
Mar23 220826 95.965 96.015 95.900 95.960 unch 126,699 1,044,572 -10,635  
Jun23 220826 96.030 96.075 95.945 96.005 -0.020 105,884 816,595 -3,222  
Sep23 220826 96.220 96.260 96.125 96.180 -0.035 88,653 793,127 -8,457  
Dec23 220826 96.395 96.425 96.295 96.350 -0.040 117,135 965,439 +5,376  
Mar24 220826 96.570 96.590 96.465 96.530 -0.035 82,418 442,129 +8,303  
Jun24 220826 96.700 96.715 96.595 96.665 -0.035 66,720 404,320 -1,400  
Sep24 220826 96.795 96.805 96.695 96.760 -0.035 41,945 432,226 +337  
Dec24 220826 96.880 96.880 96.775 96.835 -0.045 43,841 677,807 +1,262  
Mar25 220826 96.955 96.955 96.855 96.905 -0.050 34,967 245,499 -5,364  
Jun25 220826 97.020 97.020 96.915 96.955 -0.060 32,982 156,970 +3,371  
Sep25 220826 97.060 97.060 96.965 96.995 -0.065 28,593 127,457 -1,595  
Dec25 220826 97.095 97.095 97.000 97.030 -0.065 32,600 151,636 -3,414  
Mar26 220826 97.120 97.125 97.035 97.055 -0.065 27,244 68,885 +2,918  
Jun26 220826 97.130 97.140 97.055 97.070 -0.060 22,398 82,260 -2,682  
Sep26 220826 97.140 97.155 97.065 97.085 -0.050 26,147 109,958 +1,769  
Dec26 220826 97.120 97.145 97.050 97.075 -0.040 33,957 69,633 -4,667  
Total Volume and Open Interest 1,237,727 9,622,002 -38,413  
Ultra T-Bond(CBOT)
Sep22 220826 150~04 151~22 149~00 151~02 +0~22 699,183 744,026 -363,150  
Dec22 220826 149~27 151~16 148~25 150~27 +0~22 574,926 720,671 +441,279  
Mar23 220826 150~27 150~27 150~27 150~27 +0~22        
Total Volume and Open Interest 1,274,109 1,464,697 +78,129  
Ultra 10-Yr T-Note(CBOT)
Sep22 220826 126~295 127~060 126~095 126~275 -0~035 764,830 738,742 -342,083  
Dec22 220826 126~085 126~165 125~185 126~065 -0~045 535,393 545,860 +359,241  
Mar23 220826 126~065 126~065 126~065 126~065 -0~045        
Total Volume and Open Interest 1,300,223 1,284,602 +17,158  
30 Day Federal Funds(CBOT)
Aug22 220826 97.670 97.670 97.668 97.668 -0.002 10,784 478,505 +6,239  
Sep22 220826 97.465 97.485 97.460 97.465 +0.005 27,979 201,204 +9,941  
Oct22 220826 97.020 97.085 97.010 97.015 +0.005 64,461 304,440 +19,665  
Nov22 220826 96.610 96.670 96.595 96.600 unch 60,673 243,101 +13,124  
Dec22 220826 96.460 96.515 96.435 96.445 -0.005 19,210 93,927 +8,265  
Jan23 220826 96.365 96.415 96.330 96.355 -0.005 27,536 196,452 +2,135  
Total Volume and Open Interest 250,993 1,806,211 +57,369  
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 220826 169.78 169.90 166.52 168.06 -1.04 63,388 225,811 -7,390  
Dec22 220826 167.98 167.98 164.98 166.44 -1.00 3,947 14,288 +1,093  
Mar23 220826 163.06 163.06 163.06 163.06 -1.04 0 1 +0  
Total Volume and Open Interest 67,335 240,100 -6,297  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220826 151.20 151.24 149.35 149.96 -1.02 598,796 1,342,587 -23,627 Hover/Click
Dec22 220826 148.75 148.75 146.97 147.56 -1.01 12,227 49,950 +10,599 Hover/Click
Mar23 220826 147.01 147.01 147.01 147.01 -1.02       Hover/Click
Total Volume and Open Interest 611,023 1,392,537 -13,028  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220826 124.82 124.85 123.87 124.26 -0.53 430,044 1,662,382 -33,507 Hover/Click
Dec22 220826 124.53 124.54 123.61 123.98 -0.57 18,266 74,725 +11,858 Hover/Click
Mar23 220826 121.95 121.95 121.95 121.95 -0.53       Hover/Click
Total Volume and Open Interest 448,310 1,737,107 -21,649  
Euro-Schatz(EUREX)
Sep22 220826 109.25 109.27 108.92 109.06 -0.20 432,642 2,428,290 -50,964  
Dec22 220826 108.78 108.79 108.43 108.57 -0.22 7,424 83,171 +5,710  
Mar23 220826 108.62 108.62 108.62 108.62 -0.20        
Total Volume and Open Interest 440,066 2,511,461 -45,254  
3-Mth Euribor(EUREX)
Sep22 220826 99.160 99.160 99.150 99.150 -0.090 0 1,186 +0  
Dec22 220826 98.390 98.390 98.390 98.390 -0.195 0 183 +0  
Mar23 220826 98.020 98.020 98.000 98.005 -0.210 0 206 +0  
Total Volume and Open Interest 0 3,021 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220826 111~16 112~01 111~00 111~14 +0~02 552,707 404,897 -221,571 Hover/Click
Dec22 220826 110~05 110~27 109~25 110~07 +0~03 322,733 282,091 +266,544 Hover/Click
Total Volume and Open Interest 875,440 686,988 +44,973  
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 220826 99.225 99.235 99.090 99.150 -0.085 120,690 593,685 -4,176  
Dec22 220826 98.545 98.560 98.300 98.390 -0.195 143,875 815,576 +22,529  
Mar23 220826 98.150 98.180 97.920 98.005 -0.210 137,916 716,930 +21,924  
Total Volume and Open Interest 1,160,022 4,772,085 +35,125  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220826 97.41 97.43 97.40 97.42 +0.01 20,196 192,787 +3,940  
Dec22 220826 96.54 96.59 96.53 96.57 +0.03 23,264 222,660 -865  
Mar23 220826 96.12 96.19 96.12 96.18 +0.06 14,077 125,153 +2,244  
Jun23 220826 95.95 96.03 95.94 96.02 +0.07 13,689 95,357 -1,038  
Sep23 220826 95.94 96.04 95.94 96.04 +0.09 8,783 120,463 -95  
Dec23 220826 96.02 96.11 96.02 96.10 +0.08 7,202 78,968 -588  
Mar24 220826 96.10 96.18 96.10 96.17 +0.08 3,177 61,628 +30  
Jun24 220826 96.13 96.21 96.13 96.20 +0.07 3,703 58,981 -123  
Sep24 220826 96.18 96.22 96.18 96.22 +0.08 6 608 -3  
Dec24 220826 96.24 96.24 96.24 96.24 +0.08 25 217 +1  
Total Volume and Open Interest 94,126 957,100 +3,507  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220826 96.31 96.42 96.29 96.41 +0.10 159,255 1,040,094 +4,342  
Dec22 220826 96.31 96.38 96.31 96.38 +0.11 66 67 +66  
Total Volume and Open Interest 159,321 1,040,161 +4,408  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220826 96.64 96.73 96.64 96.72 +0.08 167,384 862,287 -30,061  
Dec22 220826 96.63 96.63 96.63 96.63 +0.07        
Total Volume and Open Interest 167,384 862,287 -30,061  
Gold(CMX) Weekly Monthly
Aug22 220826 1754.0 1756.0 1736.1 1736.1 -21.6 187 564 +26 Hover/Click
Oct22 220826 1762.3 1762.3 1737.0 1740.6 -21.2 4,639 40,539 +114 Hover/Click
Dec22 220826 1771.8 1772.3 1746.2 1749.8 -21.6 112,645 378,217 +690 Hover/Click
Feb23 220826 1783.6 1783.7 1759.2 1762.8 -21.6 1,661 23,651 +1,104 Hover/Click
Apr23 220826 1792.6 1793.2 1771.6 1775.0 -21.8 219 7,059 -92 Hover/Click
Jun23 220826 1804.7 1805.6 1786.0 1787.2 -22.0 86 4,254 +47 Hover/Click
Aug23 220826 1812.4 1815.4 1799.0 1799.0 -22.1 84 1,113 -2 Hover/Click
Oct23 220826 1811.0 1811.0 1810.6 1810.6 -22.0 1 52 -1 Hover/Click
Dec23 220826 1830.9 1835.1 1821.5 1821.5 -21.8 0 1,013 +0 Hover/Click
Feb24 220826 1832.4 1832.4 1832.4 1832.4 -21.7       Hover/Click
Apr24 220826 1841.4 1841.4 1841.4 1841.4 -21.7       Hover/Click
Jun24 220826 1850.3 1850.3 1850.3 1850.3 -21.7 0 4 +0 Hover/Click
Total Volume and Open Interest 120,501 459,616 +1,854  
Silver(CMX) Weekly Monthly
Sep22 220826 1913.0 1934.5 1868.0 1874.6 -37.4 42,817 31,969 -8,814 Hover/Click
Dec22 220826 1918.0 1938.5 1877.0 1882.5 -33.6 21,079 99,219 +5,033 Hover/Click
Mar23 220826 1926.5 1949.5 1893.5 1898.4 -31.9 678 6,422 +73 Hover/Click
May23 220826 1963.5 1963.5 1909.5 1913.2 -30.8 50 1,324 +18 Hover/Click
Jul23 220826 1927.7 1927.7 1927.7 1927.7 -30.8 10 200 +3 Hover/Click
Sep23 220826 1943.0 1943.0 1943.0 1943.0 -31.2 0 94 +0 Hover/Click
Dec23 220826 1982.5 1982.5 1964.0 1964.0 -31.2 0 189 +0 Hover/Click
Total Volume and Open Interest 64,885 140,698 -3,659  
Platinum(NYMEX) Weekly Monthly
Oct22 220826 874.9 876.9 850.9 855.3 -18.6 15,035 56,470 +764 Hover/Click
Jan23 220826 878.1 880.7 855.5 859.7 -18.4 1,512 7,519 +1,180 Hover/Click
Apr23 220826 875.5 875.5 860.3 862.3 -18.0 156 338 +99 Hover/Click
Jul23 220826 873.4 873.4 868.6 868.6 -17.8 4 39 +2 Hover/Click
Total Volume and Open Interest 16,732 64,374 +2,045  
Palladium(NYMEX) Weekly Monthly
Sep22 220826 2150.00 2200.00 2090.50 2121.90 -17.90 2,162 2,490 -713 Hover/Click
Dec22 220826 2160.00 2212.00 2100.50 2132.70 -22.80 1,434 4,961 +244 Hover/Click
Mar23 220826 2132.60 2132.60 2132.60 2132.60 -22.80 1 6 +0 Hover/Click
Total Volume and Open Interest 3,597 7,459 -469  
Copper(CMX) Weekly Monthly
Sep22 220826 369.65 378.30 368.10 369.70 -0.20 55,607 30,538 -8,122 Hover/Click
Dec22 220826 369.95 378.35 368.10 369.70 -0.10 35,571 93,236 +2,650 Hover/Click
Mar23 220826 369.35 377.90 368.50 369.85 +0.20 5,259 28,056 +352 Hover/Click
May23 220826 368.90 377.30 368.50 369.75 +0.50 485 6,042 +11 Hover/Click
Jul23 220826 370.05 370.05 368.45 369.60 +0.75 114 595 +32 Hover/Click
Total Volume and Open Interest 98,328 167,758 -5,387  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220826 33236 33444 32156 32263 -1010 146,025 78,645 -1,194 Hover/Click
Dec22 220826 33352 33540 32267 32363 -1010 163 918 -2 Hover/Click
Mar23 220826 32467 33591 32460 32467 -1051 0 11 +0 Hover/Click
Jun23 220826 32614 33657 32614 32614 -1010 0 9 +0 Hover/Click
Total Volume and Open Interest 146,188 79,583 -1,196  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220826 4198.25 4217.25 4042.75 4059.50 -141.50 1,348,612 2,239,525 -13,647 Hover/Click
Dec22 220826 4213.00 4234.25 4060.00 4076.75 -142.50 7,876 70,994 +5,986 Hover/Click
Mar23 220826 4243.00 4262.25 4086.50 4103.50 -144.00 128 7,480 +2 Hover/Click
Jun23 220826 4175.50 4175.50 4130.50 4130.50 -144.75 0 1,651 +0 Hover/Click
Total Volume and Open Interest 1,356,616 2,321,879 -7,659  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220826 13153.75 13220.00 12557.50 12620.50 -535.50 503,227 257,486 +317 Hover/Click
Dec22 220826 13225.75 13296.25 12636.75 12697.00 -536.50 436 4,872 +21 Hover/Click
Mar23 220826 13277.00 13369.50 12754.75 12805.00 -536.00 18 131 +2 Hover/Click
Total Volume and Open Interest 503,681 262,498 +340  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220826 2574.50 2587.40 2488.40 2499.10 -77.00 8,484 48,904 -201 Hover/Click
Dec22 220826 2535.70 2590.30 2500.80 2508.20 -77.00 0 5 +0 Hover/Click
Mar23 220826 2512.10 2512.10 2512.10 2512.10 -74.50       Hover/Click
Total Volume and Open Interest 8,484 48,909 -201  
Volatility Index(CBOE)
Aug22 220817 20.00 20.75 19.80 20.11 +0.11 45,409 40,511 -10,776  
Sep22 220826 23.70 26.31 23.50 26.18 +2.58 59,387 173,748 -15,246  
Oct22 220826 25.44 27.35 25.30 27.17 +1.80 32,158 67,040 +5,794  
Nov22 220826 26.28 27.73 26.15 27.55 +1.35 8,758 33,889 +882  
Total Volume and Open Interest 113,623 349,725 -6,378  
S & P 600(CME)
Sep22 220826 1226.40 1226.40 1226.40 1226.40 -40.10        
Dec22 220826 1229.50 1229.50 1229.50 1229.50 -40.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220826 1962.60 1973.70 1889.90 1899.30 -65.60 137,295 512,157 -2,147 Hover/Click
Dec22 220826 1966.30 1979.60 1897.80 1906.30 -65.20 111 5,277 -9 Hover/Click
Mar23 220826 1917.20 1917.20 1917.20 1917.20 -64.20 10 10 +7 Hover/Click
Total Volume and Open Interest 137,416 517,444 -2,149  
Nikkei 225(CME)
Sep22 220826 28680 28790 28130 28225 -465 2,581 14,243 +202  
Dec22 220826 28595 28615 28005 28065 -460 97 148 +38  
Total Volume and Open Interest 2,678 14,391 +240  
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 220826 28660 28790 28605 28610 +100 377,984 456,878 -6,489  
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 220826 28660 28790 28600 28610 +100 27,817 230,815 -1,816  
Dec22 220826 28420 28550 28370 28370 +90 507 38,858 -215  
Mar23 220826 28320 28460 28310 28310 +100 22 8,027 +9  
Total Volume and Open Interest 28,347 328,232 -2,022  
Nikkei 225(CME) Yen
Sep22 220826 28670 28785 28115 28220 -460 20,862 56,026 +290  
Dec22 220826 28460 28525 27925 27990 -460 70 156 +49  
Mar23 220826 27950 27950 27950 27950 -425        
Total Volume and Open Interest 20,932 56,182 +339  
Nikkei 225(CME) e-Mini Yen
Sep22 220826 28220 28220 28220 28220 -460        
Dec22 220826 27990 27990 27990 27990 -460        
Mar23 220826 27950 27950 27950 27950 -430        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep22 220826 6409.5 6430.5 6220.0 6273.5 -107.5 40,479 234,361 +1,183  
Oct22 220826 6347.0 6347.0 6229.0 6267.5 -107.5 42 46 +1  
Nov22 220826 6269.0 6269.0 6269.0 6269.0 -106.5        
Dec22 220826 6336.5 6336.5 6262.5 6262.5 -107.5 3 14,553 +11  
Mar23 220826 6347.0 6347.0 6275.0 6275.0 -105.0 0 3 +0  
Jun23 220826 6176.5 6176.5 6176.5 6176.5 -98.0        
Total Volume and Open Interest 40,524 248,966 +1,195  
Hang Seng Index(HKFE) Weekly Monthly
Aug22 220826 19914 20239 19865 20126 +208 119,996 116,462 -4,754  
Sep22 220826 19827 20155 19780 20035 +208 22,032 28,010 +10,051  
Oct22 220826 20208 20208 19892 20071 +238 2 5 -2  
Total Volume and Open Interest 142,377 158,326 +5,459  
DAX(EUREX) Weekly Monthly
Sep22 220826 13318.0 13374.0 12846.0 12965.0 -297.0 47,479 101,005 -3,449  
Dec22 220826 13331.0 13385.0 12906.0 12982.0 -295.0 48 228 +4  
Mar23 220826 13311.0 13311.0 13035.0 13035.0 -288.0 0 29 +0  
Total Volume and Open Interest 47,527 101,269 -3,445  
Mini-DAX(EUREX)
Sep22 220826 13315.0 13374.0 12847.0 12965.0 -297.0 26,588 17,472 +159  
Dec22 220826 13348.0 13350.0 12883.0 12982.0 -295.0 23 164 -5  
Mar23 220826 13035.0 13035.0 13035.0 13035.0 -288.0 0 2 +0  
Total Volume and Open Interest 26,611 17,638 +154  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220826 3691 3705 3567 3598 -73 592,161 4,446,417 -26,334  
Dec22 220826 3685 3692 3565 3590 -72 56,217 310,698 +38,779  
Mar23 220826 3575 3589 3575 3589 -71 35 6,267 -4  
Total Volume and Open Interest 648,413 4,773,826 +12,441  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220826 11091 11104 10862 10927 -130 24,784 177,448 -1,343  
Dec22 220826 11064 11064 10854 10921 -129 40 1,132 +13  
Mar23 220826 10835 10835 10835 10835 -125        
Total Volume and Open Interest 24,824 178,580 -1,330  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220826 7500.00 7531.00 7391.00 7428.00 -56.50 86,113 653,166 -6,688  
Dec22 220826 7501.00 7507.00 7410.00 7439.00 -56.50 16 2,768 +12  
Mar23 220826 7440.00 7440.00 7440.00 7440.00 -56.50        
Total Volume and Open Interest 86,129 655,934 -6,676  
SPI 200(SFE) Weekly Monthly
Sep22 220826 6981.0 7045.0 6946.0 7026.0 +51.0 40,432 240,560 -3,415  
Dec22 220826 7017.0 7036.0 7017.0 7036.0 +51.0 5 526 +2  
Mar23 220826 6969.0 6969.0 6969.0 6969.0 +51.0        
Total Volume and Open Interest 40,442 241,146 -3,408  
FTSE MIB(ISE)
Sep22 220826 22545.00 22585.00 21725.00 21923.00 -544.00 14,194 92,499 -832  
Dec22 220826 22400.00 22405.00 21610.00 21778.00 -547.00 24 1,079 +17  
Mar23 220826 22110.00 22110.00 21663.00 21663.00 -510.00        
Total Volume and Open Interest 14,218 93,578 -815  
KOSPI 200(KFE)
Sep22 220826 325.00 326.50 323.55 324.50 +0.65 207,055 301,797 -3,673  
Dec22 220826 326.35 327.65 324.80 325.40 +0.35 1,944 20,861 +108  
Mar23 220826 323.40 324.15 322.80 322.80 +0.45 15 4,817 +6  
Total Volume and Open Interest 209,017 350,229 -3,361  
GSCI(CME) Weekly Monthly
Sep22 220826 688.00 689.50 681.10 688.75 +5.50 2 1,775 -2  
Oct22 220826 691.25 691.25 676.55 691.25 +5.50        
Nov22 220826 688.75 688.75 688.75 688.75 +0.50        
Total Volume and Open Interest 2 1,775 -2  
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