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 Mon August 29, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep22 220829 1606.25 1612.25 1530.50 1534.75 -70.50 9,648 19,660 -2,305 Hover/Click
Nov22 220829 1458.00 1460.75 1432.00 1437.75 -23.50 110,359 311,541 -2,113 Hover/Click
Jan23 220829 1464.75 1465.25 1438.00 1443.00 -22.50 22,078 88,798 +1,665 Hover/Click
Mar23 220829 1464.75 1465.00 1439.00 1444.00 -21.00 12,081 69,145 +884 Hover/Click
May23 220829 1464.50 1465.25 1439.50 1444.25 -20.50 8,324 49,744 +17 Hover/Click
Jul23 220829 1464.00 1464.00 1437.00 1442.25 -19.25 4,446 42,913 -19 Hover/Click
Aug23 220829 1433.75 1433.75 1418.00 1422.75 -19.50 277 1,261 -90 Hover/Click
Sep23 220829 1377.75 1378.50 1377.50 1378.50 -19.75 47 979 +7 Hover/Click
Nov23 220829 1380.00 1380.00 1356.25 1362.00 -19.25 1,266 23,775 +309 Hover/Click
Jan24 220829 1370.75 1370.75 1365.00 1365.00 -19.25 10 801 -2 Hover/Click
Mar24 220829 1361.50 1361.50 1358.00 1358.00 -19.25 99 327 +87 Hover/Click
May24 220829 1354.50 1354.50 1354.50 1354.50 -18.75 9 942 -1 Hover/Click
Jul24 220829 1351.75 1355.00 1351.00 1353.25 -18.00 3 118 -2 Hover/Click
Aug24 220829 1342.75 1342.75 1342.75 1342.75 -18.00 0 3 +0 Hover/Click
Total Volume and Open Interest 168,649 610,887 -1,563  
Soybean Meal(CBOT) Weekly Monthly
Sep22 220829 478.30 488.40 472.70 478.40 +0.30 22,192 29,840 -7,457 Hover/Click
Oct22 220829 434.00 439.60 428.80 433.60 -0.50 23,285 51,616 -2,158 Hover/Click
Dec22 220829 429.40 432.70 422.80 427.10 -1.40 57,966 197,920 +3,250 Hover/Click
Jan23 220829 423.80 427.30 418.00 421.80 -1.60 11,346 54,634 +1,415 Hover/Click
Mar23 220829 413.40 418.60 410.20 413.30 -1.90 7,188 37,545 +749 Hover/Click
May23 220829 411.10 414.50 406.40 409.10 -1.90 3,891 19,111 -254 Hover/Click
Jul23 220829 408.50 413.30 405.20 408.20 -1.40 2,600 13,097 +375 Hover/Click
Aug23 220829 409.00 409.00 401.10 404.50 -1.00 155 2,424 +5 Hover/Click
Sep23 220829 403.70 403.70 395.30 399.00 -0.40 75 2,170 -11 Hover/Click
Oct23 220829 390.60 395.70 388.00 392.00 +0.50 22 1,258 -1 Hover/Click
Total Volume and Open Interest 128,821 414,174 -4,030  
Soybean Oil(CBOT) Weekly Monthly
Sep22 220829 70.70 71.49 69.90 70.98 +0.16 23,649 26,443 -5,966 Hover/Click
Oct22 220829 67.92 68.06 66.69 67.65 -0.27 24,733 50,069 +886 Hover/Click
Dec22 220829 66.80 66.87 65.50 66.44 -0.44 55,820 143,446 +597 Hover/Click
Jan23 220829 66.16 66.17 64.77 65.64 -0.58 13,587 49,564 +308 Hover/Click
Mar23 220829 65.23 65.23 64.00 64.76 -0.74 11,078 39,890 +744 Hover/Click
May23 220829 64.66 64.72 63.32 63.99 -0.84 5,296 36,166 +241 Hover/Click
Jul23 220829 63.38 63.55 62.49 63.11 -0.88 5,537 36,457 +667 Hover/Click
Aug23 220829 62.52 62.54 61.60 62.08 -0.95 355 2,526 +30 Hover/Click
Sep23 220829 61.00 61.13 60.92 61.13 -1.00 255 1,805 +8 Hover/Click
Oct23 220829 60.23 60.23 59.92 60.23 -1.07 338 1,824 +177 Hover/Click
Total Volume and Open Interest 141,471 400,554 -2,273  
Canola(WCE) Weekly Monthly
Nov22 220829 849.7 851.0 833.2 838.5 -17.3 10,385 79,342 +195 Hover/Click
Jan23 220829 856.1 858.0 840.7 845.8 -17.5 5,234 46,061 +270 Hover/Click
Mar23 220829 861.3 862.1 846.1 851.5 -17.1 3,181 19,306 +1,313 Hover/Click
May23 220829 862.7 862.7 846.5 853.0 -16.2 993 12,831 +354 Hover/Click
Jul23 220829 862.7 862.7 846.4 853.0 -16.2 535 6,833 +212 Hover/Click
Total Volume and Open Interest 20,428 172,363 +2,346  
Corn(CBOT) Weekly Monthly
Sep22 220829 675.00 684.25 668.50 683.75 +15.00 78,316 103,507 -10,121 Hover/Click
Dec22 220829 670.25 683.75 666.25 683.00 +18.75 183,571 718,891 +3,781 Hover/Click
Mar23 220829 676.25 688.75 671.75 687.75 +18.00 29,020 174,003 +2,531 Hover/Click
May23 220829 676.50 688.75 672.75 688.00 +17.50 11,715 83,081 +1,023 Hover/Click
Jul23 220829 673.25 684.00 668.75 683.00 +16.00 12,315 109,206 +375 Hover/Click
Sep23 220829 630.00 637.75 624.50 636.75 +11.50 2,011 33,250 +119 Hover/Click
Dec23 220829 620.00 625.00 615.25 623.25 +7.00 5,776 78,532 -169 Hover/Click
Mar24 220829 625.75 632.00 622.75 630.50 +7.25 113 3,451 -5 Hover/Click
May24 220829 632.00 634.00 626.50 633.00 +6.75 229 1,081 +69 Hover/Click
Jul24 220829 626.50 632.75 626.50 631.50 +7.25 8 786 +2 Hover/Click
Total Volume and Open Interest 323,096 1,310,474 -2,388  
Wheat(CBOT) Weekly Monthly
Sep22 220829 785.75 827.00 774.75 820.00 +35.25 18,247 37,537 -5,413 Hover/Click
Dec22 220829 806.00 849.00 794.25 842.75 +37.50 48,165 161,350 -273 Hover/Click
Mar23 220829 822.00 864.25 810.00 857.50 +36.00 11,152 47,006 -406 Hover/Click
May23 220829 838.75 871.25 818.75 864.75 +34.25 3,805 15,033 -368 Hover/Click
Jul23 220829 831.75 870.50 820.50 864.50 +32.75 2,273 31,706 -28 Hover/Click
Sep23 220829 839.00 875.00 826.75 869.75 +31.75 798 4,517 -52 Hover/Click
Total Volume and Open Interest 85,263 311,388 -6,485  
Wheat(KCBT) Weekly Monthly
Sep22 220829 886.25 922.50 872.50 912.50 +29.25 7,567 12,654 -2,709 Hover/Click
Dec22 220829 882.25 921.50 870.25 912.50 +30.25 21,740 90,560 -834 Hover/Click
Mar23 220829 882.75 920.75 869.75 912.25 +31.00 7,917 29,601 -333 Hover/Click
May23 220829 886.50 919.50 869.25 911.50 +30.25 2,814 9,289 -33 Hover/Click
Jul23 220829 872.50 908.50 861.50 900.50 +28.25 1,547 8,457 +28 Hover/Click
Sep23 220829 873.50 905.25 860.25 897.75 +27.25 285 2,014 +22 Hover/Click
Dec23 220829 879.25 909.50 866.00 901.75 +26.00 179 829 -3 Hover/Click
Total Volume and Open Interest 42,057 153,674 -3,863  
Wheat(MGE) Weekly Monthly
Sep22 220829 894.00 929.25 884.50 917.50 +23.00 4,261 8,220 -1,409 Hover/Click
Dec22 220829 908.75 944.75 898.50 933.25 +23.75 6,316 29,359 +39 Hover/Click
Mar23 220829 921.75 956.00 912.00 945.75 +23.25 751 10,158 +118 Hover/Click
May23 220829 931.00 961.75 921.00 952.75 +22.50 203 2,927 +26 Hover/Click
Jul23 220829 933.00 958.00 931.00 952.00 +23.25 114 927 -2 Hover/Click
Sep23 220829 905.50 935.00 904.00 930.00 +23.25 53 1,138 +7 Hover/Click
Total Volume and Open Interest 11,699 53,025 -1,222  
Oats(CBOT) Weekly Monthly
Sep22 220829 417.00 426.00 408.25 416.25 -1.50 18 159 -11 Hover/Click
Dec22 220829 402.50 418.50 400.25 411.75 +9.25 186 2,612 -22 Hover/Click
Mar23 220829 410.00 414.25 410.00 414.25 +10.25 25 357 -11 Hover/Click
May23 220829 416.25 416.25 416.25 416.25 +9.75 3 31 +0 Hover/Click
Total Volume and Open Interest 232 3,196 -44  
Rough Rice(CBOT) Weekly Monthly
Sep22 220829 17.24 17.31 16.85 17.28 -0.03 583 1,861 -477 Hover/Click
Nov22 220829 17.60 17.67 16.85 17.65 -0.02 1,010 6,917 +588 Hover/Click
Jan23 220829 17.10 17.88 17.10 17.88 -0.01 98 258 +67 Hover/Click
Mar23 220829 18.10 18.10 18.10 18.10 -0.01 9 31 +5 Hover/Click
Total Volume and Open Interest 1,700 9,068 +183  
Live Cattle(CME) Weekly Monthly
Aug22 220829 141.035 143.130 140.750 141.550 +0.750 312 758 -182 Hover/Click
Oct22 220829 143.000 143.435 142.650 142.900 -0.150 20,302 116,329 -391 Hover/Click
Dec22 220829 148.900 149.330 148.600 148.935 -0.165 9,218 68,613 +1,132 Hover/Click
Feb23 220829 153.735 154.000 153.300 153.650 -0.250 5,919 44,184 +649 Hover/Click
Apr23 220829 157.650 157.800 157.130 157.580 -0.155 3,640 30,902 +618 Hover/Click
Jun23 220829 153.250 153.350 152.700 153.185 -0.165 901 10,817 +102 Hover/Click
Total Volume and Open Interest 40,646 277,462 +1,980  
Feeder Cattle(CME) Weekly Monthly
Sep22 220829 181.500 181.630 179.535 179.935 -2.265 3,101 7,396 -126 Hover/Click
Oct22 220829 182.900 182.900 180.550 181.080 -2.320 4,912 17,574 +16 Hover/Click
Nov22 220829 184.380 184.550 182.350 182.900 -2.285 2,620 7,974 -124 Hover/Click
Jan23 220829 185.450 185.450 183.550 184.000 -2.150 1,261 6,826 -47 Hover/Click
Mar23 220829 187.350 187.350 185.800 185.900 -2.335 275 1,441 -1 Hover/Click
Apr23 220829 190.580 190.580 188.800 189.100 -2.335 163 793 +26 Hover/Click
May23 220829 193.250 193.250 190.950 191.750 -2.000 125 939 +23 Hover/Click
Total Volume and Open Interest 12,457 42,943 -2,595  
Lean Hogs(CME) Weekly Monthly
Oct22 220829 90.650 92.450 90.400 92.250 +1.600 15,933 83,268 -1,485 Hover/Click
Dec22 220829 83.000 84.800 82.680 84.600 +1.650 7,746 68,895 -727 Hover/Click
Feb23 220829 86.480 88.180 86.100 87.930 +1.450 3,572 32,498 +121 Hover/Click
Apr23 220829 90.230 91.750 89.800 91.530 +1.330 1,194 21,321 +55 Hover/Click
May23 220829 94.700 95.300 94.680 95.230 +1.300 19 495 -6  
Jun23 220829 99.050 100.600 98.800 100.430 +1.400 557 9,452 -89 Hover/Click
Jul23 220829 99.200 100.350 98.730 100.230 +1.380 321 2,625 +29 Hover/Click
Aug23 220829 97.730 98.450 97.730 98.450 +1.320 164 1,226 -2 Hover/Click
Total Volume and Open Interest 29,570 221,056 -2,086  
Class III Milk(CME) Weekly Monthly
Aug22 220829 20.13 20.13 20.13 20.13 unch 130 4,047 -54 Hover/Click
Sep22 220829 20.08 20.24 19.75 19.89 -0.35 512 5,421 -87 Hover/Click
Oct22 220829 20.76 20.81 20.26 20.41 -0.35 269 5,478 +114 Hover/Click
Nov22 220829 21.47 21.50 21.13 21.17 -0.45 333 4,176 +193 Hover/Click
Dec22 220829 21.76 21.86 21.32 21.33 -0.32 58 3,273 +7 Hover/Click
Jan23 220829 21.26 21.26 21.03 21.12 -0.14 57 1,793 +14 Hover/Click
Feb23 220829 20.97 21.01 20.88 20.97 unch 31 1,460 +14 Hover/Click
Mar23 220829 20.86 20.86 20.70 20.86 unch 11 1,381 +11 Hover/Click
Apr23 220829 20.65 20.68 20.55 20.65 +0.09 28 943 +7 Hover/Click
May23 220829 20.59 20.60 20.56 20.60 unch 9 942 +2 Hover/Click
Jun23 220829 20.58 20.58 20.46 20.58 -0.04 6 789 +4 Hover/Click
Jul23 220829 20.50 20.57 20.50 20.50 -0.03 6 448 +0 Hover/Click
Aug23 220829 20.50 20.50 20.50 20.50 -0.15 0 401 +0 Hover/Click
Total Volume and Open Interest 1,476 31,321 +236  
Cocoa(ICE) Weekly Monthly
Sep22 220829 2366 2430 2361 2429 +15 30 3,196 -20 Hover/Click
Dec22 220829 2410 2424 2379 2410 -3 28,746 149,808 -3,379 Hover/Click
Mar23 220829 2403 2413 2375 2401 -4 12,462 64,860 +177 Hover/Click
May23 220829 2400 2405 2370 2394 -7 4,071 37,749 -110 Hover/Click
Jul23 220829 2399 2399 2370 2391 -8 1,550 9,602 +130 Hover/Click
Sep23 220829 2374 2400 2374 2391 -9 732 9,071 -162 Hover/Click
Dec23 220829 2365 2392 2365 2381 -8 349 14,542 -30 Hover/Click
Total Volume and Open Interest 47,958 292,333 -3,394  
Coffee "C"(ICE) Weekly Monthly
Sep22 220829 240.55 240.55 240.50 240.50 -1.50 20 1,532 -5 Hover/Click
Dec22 220829 237.20 238.60 233.55 236.60 -1.50 21,915 105,012 +2,195 Hover/Click
Mar23 220829 231.35 232.35 227.45 230.45 -1.20 8,066 47,554 +535 Hover/Click
May23 220829 227.95 228.75 224.10 227.10 -1.00 3,481 18,266 +1,273 Hover/Click
Jul23 220829 224.90 225.50 221.25 224.05 -0.85 946 4,625 +192 Hover/Click
Sep23 220829 221.30 222.75 218.50 221.40 -0.85 492 6,738 +67 Hover/Click
Total Volume and Open Interest 35,418 193,278 +4,324  
Orange Juice(ICE) Weekly Monthly
Sep22 220829 176.10 180.15 174.05 179.55 +4.95 734 787 -652 Hover/Click
Nov22 220829 163.35 169.10 162.00 168.55 +4.85 1,209 7,699 +338 Hover/Click
Jan23 220829 160.10 165.35 160.00 165.35 +3.85 78 1,181 +38 Hover/Click
Mar23 220829 164.60 164.60 164.60 164.60 +3.85 23 163 +23 Hover/Click
May23 220829 163.75 163.75 163.75 163.75 +3.85 0 50 +0 Hover/Click
Jul23 220829 164.10 164.10 164.10 164.10 +3.85       Hover/Click
Total Volume and Open Interest 2,044 9,880 -253  
Sugar #11(ICE) Weekly Monthly
Oct22 220829 18.47 18.51 18.21 18.44 -0.03 63,168 291,008 -1,288 Hover/Click
Mar23 220829 18.26 18.34 18.05 18.28 +0.01 37,997 206,891 +4,066 Hover/Click
May23 220829 17.61 17.71 17.45 17.68 +0.04 9,171 94,690 +1,814 Hover/Click
Jul23 220829 17.22 17.42 17.17 17.39 +0.06 5,725 53,866 +632 Hover/Click
Oct23 220829 17.31 17.45 17.23 17.43 +0.07 3,385 46,587 +636 Hover/Click
Mar24 220829 17.40 17.65 17.40 17.64 +0.10 1,401 23,728 +315 Hover/Click
May24 220829 16.92 17.12 16.92 17.12 +0.08 68 7,672 +15 Hover/Click
Jul24 220829 16.52 16.78 16.52 16.76 +0.07 52 10,304 +14 Hover/Click
Total Volume and Open Interest 121,058 751,090 +6,219  
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 220829 121.43 122.02 120.84 122.02 -0.10 0 119 +0 Hover/Click
Dec22 220829 117.68 118.53 115.24 117.16 -0.52 12,923 112,911 +673 Hover/Click
Mar23 220829 114.37 115.00 112.00 113.67 -0.70 3,501 44,125 +459 Hover/Click
May23 220829 111.18 111.49 108.68 110.38 -0.78 872 17,186 +131 Hover/Click
Jul23 220829 105.79 105.79 103.47 105.09 -0.91 759 12,322 +73 Hover/Click
Oct23 220829 94.11 94.11 94.11 94.11 -1.19       Hover/Click
Total Volume and Open Interest 18,678 209,262 +1,358  
Lumber(CME) Weekly Monthly
Sep22 220829 523.4 524.5 509.8 516.0 -7.6 182 847 -70  
Nov22 220829 492.6 495.5 480.0 485.0 -10.0 300 1,458 +90  
Jan23 220829 514.5 518.0 510.1 513.0 -5.0 20 83 +14  
Mar23 220829 528.0 528.0 528.0 528.0 -5.0 0 39 +0  
May23 220829 533.8 533.8 533.8 533.8 -5.0 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 220829 92.96 97.37 92.29 97.01 +3.95 279,877 229,301 -10,618 Hover/Click
Nov22 220829 92.28 96.46 91.66 96.19 +3.80 81,500 138,722 -1,788 Hover/Click
Dec22 220829 91.47 95.23 90.79 95.03 +3.48 99,371 198,817 +740 Hover/Click
Jan23 220829 89.88 93.88 89.88 93.73 +3.23 32,708 79,609 -1,277 Hover/Click
Feb23 220829 89.08 92.43 89.08 92.37 +2.97 18,012 52,509 -1,339 Hover/Click
Mar23 220829 88.37 91.18 88.30 91.10 +2.75 26,382 56,190 -317 Hover/Click
Apr23 220829 86.81 89.98 86.81 89.94 +2.56 9,081 38,718 -4 Hover/Click
May23 220829 87.30 88.97 86.64 88.88 +2.40 7,132 35,600 -120 Hover/Click
Jun23 220829 84.99 88.01 84.99 87.91 +2.27 35,806 119,084 +260 Hover/Click
Jul23 220829 85.43 87.08 84.71 87.00 +2.15 4,175 27,601 +316 Hover/Click
Aug23 220829 84.44 86.28 84.44 86.14 +2.03 3,162 26,432 -27 Hover/Click
Sep23 220829 83.71 85.49 82.81 85.33 +1.92 5,829 30,575 +181 Hover/Click
Oct23 220829 84.58 84.58 82.64 84.58 +1.82 1,457 23,142 +100 Hover/Click
Nov23 220829 83.87 83.87 82.06 83.87 +1.73 1,487 20,361 -4 Hover/Click
Dec23 220829 80.97 83.51 80.87 83.19 +1.65 31,292 134,632 -60 Hover/Click
Jan24 220829 82.46 82.46 80.78 82.46 +1.58 1,266 20,958 -337 Hover/Click
Total Volume and Open Interest 660,380 1,479,043 -14,431  
e-miNY Crude Oil(NYM)
Oct22 220829 92.925 97.375 92.300 97.000 +3.950 23,800 3,479 +105  
Nov22 220829 92.125 96.425 91.800 96.200 +3.800 399 1,357 +42  
Dec22 220829 91.225 95.025 91.225 95.025 +3.475 368 728 +123  
Jan23 220829 90.575 93.725 90.575 93.725 +3.225 4 102 +0  
Feb23 220829 89.750 92.375 89.750 92.375 +2.975 0 9 +0  
Mar23 220829 88.550 91.100 88.400 91.100 +2.750 2 18 +0  
Apr23 220829 89.950 89.950 89.950 89.950 +2.575 0 5 +0  
May23 220829 88.875 88.875 88.875 88.875 +2.400 0 2 +0  
Jun23 220829 87.425 87.900 87.425 87.900 +2.250 0 14 +0  
Jul23 220829 84.700 87.000 84.700 87.000 +2.150 2 2 +1  
Total Volume and Open Interest 24,583 5,783 +273  
NY Harbor ULSD(NYM) Weekly Monthly
Sep22 220829 399.75 402.32 387.74 390.99 -9.77 21,594 17,298 -1,895 Hover/Click
Oct22 220829 392.62 394.93 382.45 385.16 -8.36 52,586 77,737 +53 Hover/Click
Nov22 220829 385.13 387.31 375.91 378.31 -7.08 33,183 32,687 +1,808 Hover/Click
Dec22 220829 376.63 379.40 369.00 371.09 -5.80 25,020 39,522 +504 Hover/Click
Jan23 220829 368.34 371.68 361.90 363.69 -4.89 13,053 21,820 -516 Hover/Click
Feb23 220829 360.71 362.88 353.10 355.43 -3.85 7,463 14,770 +147 Hover/Click
Mar23 220829 349.51 352.78 342.51 346.03 -2.79 6,166 18,742 -153 Hover/Click
Apr23 220829 332.94 341.70 332.10 335.94 -1.91 3,431 22,598 -45 Hover/Click
May23 220829 326.85 332.50 323.50 327.60 -1.20 2,261 6,727 +55 Hover/Click
Jun23 220829 316.94 325.87 316.68 320.92 -0.65 3,090 14,074 -310 Hover/Click
Jul23 220829 320.66 320.90 312.60 316.37 -0.15 1,019 2,902 +11 Hover/Click
Aug23 220829 315.91 316.24 309.82 312.36 +0.38 803 1,887 +28 Hover/Click
Sep23 220829 306.51 310.04 306.51 308.74 +0.69 526 1,917 -26 Hover/Click
Oct23 220829 305.71 307.87 304.27 305.71 +0.94 535 1,114 -25 Hover/Click
Total Volume and Open Interest 171,805 291,848 -358  
RBOB Gasoline(NYM) Weekly Monthly
Sep22 220829 283.98 288.85 278.50 287.76 +2.63 23,318 19,124 -5,632 Hover/Click
Oct22 220829 267.10 272.59 262.69 271.61 +3.87 56,380 82,186 +1,267 Hover/Click
Nov22 220829 258.45 266.46 256.54 265.79 +5.46 30,749 50,846 +1,947 Hover/Click
Dec22 220829 252.75 261.53 251.78 261.00 +6.17 18,309 49,784 +606 Hover/Click
Jan23 220829 253.40 257.91 248.95 257.46 +6.34 5,297 18,053 +415 Hover/Click
Feb23 220829 247.25 255.60 247.25 255.39 +6.32 2,361 8,401 -106 Hover/Click
Mar23 220829 248.83 255.57 248.30 255.45 +6.14 1,925 9,680 +203 Hover/Click
Apr23 220829 265.10 271.24 264.70 271.03 +5.81 969 5,693 +27 Hover/Click
May23 220829 264.24 270.00 263.77 269.98 +5.50 898 2,931 +45 Hover/Click
Jun23 220829 266.08 267.58 266.08 267.51 +5.36 1,142 8,195 +331 Hover/Click
Total Volume and Open Interest 141,714 263,925 -854  
e-miNY RBOB Gasoline(NYM)
Sep22 220829 287.76 287.76 287.76 287.76 +2.63 1 1 -1  
Oct22 220829 271.61 271.61 271.61 271.61 +3.87        
Nov22 220829 265.79 265.79 265.79 265.79 +5.46        
Dec22 220829 261.00 261.00 261.00 261.00 +6.17        
Total Volume and Open Interest 1 1 -1  
Natural Gas(NYM) Weekly Monthly
Sep22 220829 9.670 9.682 9.034 9.353 +0.057 25,827 10,794 -4,006 Hover/Click
Oct22 220829 9.605 9.736 8.980 9.336 +0.067 56,511 117,315 -949 Hover/Click
Nov22 220829 9.724 9.726 9.044 9.400 +0.068 18,582 125,438 +120 Hover/Click
Dec22 220829 9.750 9.851 9.186 9.532 +0.059 11,544 70,189 +589 Hover/Click
Jan23 220829 9.796 9.905 9.250 9.592 +0.053 12,020 85,023 +344 Hover/Click
Feb23 220829 9.345 9.421 8.857 9.154 +0.062 5,620 36,923 -230 Hover/Click
Mar23 220829 7.805 7.898 7.443 7.707 +0.090 6,187 59,250 +282 Hover/Click
Apr23 220829 5.903 5.991 5.738 5.946 +0.098 6,485 73,197 +406 Hover/Click
May23 220829 5.713 5.813 5.565 5.769 +0.100 4,596 75,182 +1,075 Hover/Click
Jun23 220829 5.750 5.860 5.617 5.816 +0.098 2,026 23,649 +134 Hover/Click
Jul23 220829 5.799 5.909 5.671 5.865 +0.099 1,330 25,189 -63 Hover/Click
Aug23 220829 5.811 5.920 5.684 5.877 +0.099 738 18,569 -60 Hover/Click
Sep23 220829 5.777 5.903 5.666 5.861 +0.098 1,137 21,076 +161 Hover/Click
Oct23 220829 5.850 5.950 5.721 5.910 +0.097 2,515 53,070 +546 Hover/Click
Nov23 220829 5.937 6.103 5.917 6.069 +0.104 389 14,073 +58 Hover/Click
Dec23 220829 6.189 6.332 6.148 6.299 +0.105 236 12,578 +55 Hover/Click
Total Volume and Open Interest 158,061 973,423 -1,669  
Brent Crude Oil(ICE) Weekly Monthly
Oct22 220829 100.67 105.48 100.16 105.09 +4.10 161,491 123,376 -16,153 Hover/Click
Nov22 220829 98.96 103.22 98.25 102.93 +3.92 223,977 387,524 +4,300 Hover/Click
Dec22 220829 97.27 101.17 96.60 100.94 +3.59 170,753 298,878 -2,567 Hover/Click
Jan23 220829 95.34 99.28 95.14 99.11 +3.24 67,602 134,195 +2,626 Hover/Click
Feb23 220829 94.06 97.60 94.06 97.47 +2.96 33,124 79,199 +1,936 Hover/Click
Mar23 220829 92.84 96.18 92.67 96.07 +2.74 28,355 73,776 -2,180 Hover/Click
Apr23 220829 92.02 94.93 92.02 94.87 +2.57 12,224 42,324 -1,118 Hover/Click
May23 220829 91.50 93.89 91.23 93.83 +2.41 7,470 59,769 -320 Hover/Click
Jun23 220829 90.11 92.97 90.05 92.88 +2.26 33,290 144,065 +596 Hover/Click
Jul23 220829 91.91 92.11 91.91 92.08 +2.14 3,108 40,607 +59 Hover/Click
Aug23 220829 90.18 91.31 90.18 91.31 +2.03 4,647 26,667 +1,564 Hover/Click
Sep23 220829 89.69 90.59 89.69 90.59 +1.92 8,248 33,989 +511 Hover/Click
Oct23 220829 89.93 89.93 89.93 89.93 +1.81 5,480 20,143 +1,122 Hover/Click
Nov23 220829 89.26 89.26 89.26 89.26 +1.71 4,962 15,889 -873 Hover/Click
Total Volume and Open Interest 817,547 1,852,940 -11,711  
Gas Oil(ICE) Weekly Monthly
Sep22 220829 1183.75 1190.00 1151.75 1186.25 -7.75 37,889 77,705 -1,311 Hover/Click
Oct22 220829 1164.00 1164.00 1126.25 1160.75 -4.75 65,882 102,741 -625 Hover/Click
Nov22 220829 1118.00 1126.75 1091.75 1124.50 -3.00 30,499 57,550 +1,057 Hover/Click
Dec22 220829 1077.25 1083.75 1051.00 1081.75 -1.25 42,143 71,213 +419 Hover/Click
Jan23 220829 1051.50 1057.25 1026.00 1055.75 -0.75 15,459 38,589 -233 Hover/Click
Feb23 220829 1027.25 1030.50 999.75 1029.00 unch 8,968 20,403 -207 Hover/Click
Mar23 220829 1001.50 1004.75 974.25 1003.50 +0.25 7,933 21,249 +651 Hover/Click
Apr23 220829 978.00 980.75 951.00 979.75 +0.25 3,764 16,262 +1,111 Hover/Click
May23 220829 954.75 965.50 936.75 965.50 +1.50 2,782 9,592 +693 Hover/Click
Jun23 220829 950.50 955.00 925.25 954.50 +3.00 6,460 21,751 +126 Hover/Click
Total Volume and Open Interest 228,067 495,768 +2,017  
Ethanol(CBOT)
Sep22 220829 2.161 2.161 2.161 2.161 unch        
Oct22 220829 2.161 2.161 2.161 2.161 unch        
Nov22 220829 2.161 2.161 2.161 2.161 unch        
Dec22 220829 2.161 2.161 2.161 2.161 unch        
Jan23 220829 2.161 2.161 2.161 2.161 unch        
Feb23 220829 2.161 2.161 2.161 2.161 unch        
Mar23 220829 2.161 2.161 2.161 2.161 unch        
Apr23 220829 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Oct22 220829 92.78 97.39 92.78 97.01 +3.95 24,702 57,346 -5,606 Hover/Click
Nov22 220829 92.64 96.47 92.60 96.19 +3.80 28,766 49,743 +596 Hover/Click
Dec22 220829 92.00 95.25 91.71 95.03 +3.48 33,812 108,378 -419 Hover/Click
Jan23 220829 91.07 93.73 90.73 93.73 +3.23 16,608 17,227 +157 Hover/Click
Feb23 220829 89.84 92.37 89.84 92.37 +2.97 7,213 7,659 +256 Hover/Click
Mar23 220829 88.90 91.10 88.57 91.10 +2.75 4,660 13,282 +315 Hover/Click
Apr23 220829 88.60 89.94 88.60 89.94 +2.56 1,450 7,187 +165 Hover/Click
May23 220829 88.88 88.88 88.88 88.88 +2.40 932 4,972 +45 Hover/Click
Jun23 220829 87.37 87.91 87.37 87.91 +2.27 7,516 35,672 -911 Hover/Click
Jul23 220829 87.00 87.00 87.00 87.00 +2.15 1,313 4,358 +365 Hover/Click
Aug23 220829 86.14 86.14 86.14 86.14 +2.03 338 3,190 +165 Hover/Click
Sep23 220829 85.33 85.33 85.33 85.33 +1.92 609 6,819 +50 Hover/Click
Oct23 220829 84.58 84.58 84.58 84.58 +1.82 57 2,560 +50 Hover/Click
Nov23 220829 83.87 83.87 83.87 83.87 +1.73 101 5,406 +50 Hover/Click
Dec23 220829 81.40 83.19 81.40 83.19 +1.65 3,904 44,764 +753 Hover/Click
Jan24 220829 82.46 82.46 82.46 82.46 +1.58 241 3,502 +105 Hover/Click
Total Volume and Open Interest 134,892 418,454 -3,026  
US Dollar Index(ICE) Weekly Monthly
Sep22 220829 108.800 109.445 108.435 108.790 +0.040 21,603 55,863 +139 Hover/Click
Dec22 220829 108.695 109.200 108.180 108.540 +0.090 477 1,370 +141 Hover/Click
Mar23 220829 108.630 108.840 107.935 108.210 +0.060 4 51 +2 Hover/Click
Total Volume and Open Interest 22,084 57,284 +282  
Australian Dollar(CME) Weekly Monthly
Sep22 220829 68.87 69.27 68.42 69.02 +0.09 85,855 167,776 -2,337 Hover/Click
Dec22 220829 68.92 69.35 68.51 69.10 +0.09 178 1,895 +8 Hover/Click
Mar23 220829 69.06 69.37 68.59 69.15 +0.09 11 39 +6 Hover/Click
Total Volume and Open Interest 86,089 169,831 -2,321  
British Pound(CME) Weekly Monthly
Sep22 220829 117.32 117.47 116.51 117.05 -0.42 92,936 241,450 +2,882 Hover/Click
Dec22 220829 117.56 117.66 116.74 117.25 -0.43 1,452 7,528 +263 Hover/Click
Mar23 220829 117.56 117.79 116.90 117.41 -0.40 1 429 -1 Hover/Click
Total Volume and Open Interest 94,553 249,793 +3,050  
Canadian Dollar(CME) Weekly Monthly
Sep22 220829 76.68 76.96 76.45 76.87 +0.13 65,515 137,930 -392 Hover/Click
Dec22 220829 76.62 76.94 76.45 76.86 +0.13 1,557 12,489 +96 Hover/Click
Mar23 220829 76.50 76.97 76.50 76.89 +0.13 13 771 +3 Hover/Click
Jun23 220829 76.90 76.96 76.51 76.90 +0.14 2 170 -1 Hover/Click
Total Volume and Open Interest 67,095 151,593 -289  
Japanese Yen(CME) Weekly Monthly
Sep22 220829 72.74 72.75 72.04 72.14 -0.76 122,224 233,215 -2,099 Hover/Click
Dec22 220829 73.32 73.32 72.71 72.80 -0.76 824 3,664 +395 Hover/Click
Mar23 220829 74.03 74.03 73.50 73.59 -0.75 2 1,040 +2 Hover/Click
Total Volume and Open Interest 123,097 239,338 -1,695  
Swiss Franc(CME) Weekly Monthly
Sep22 220829 103.70 103.70 103.16 103.37 -0.29 16,116 44,139 +150 Hover/Click
Dec22 220829 104.40 104.49 103.98 104.19 -0.31 127 645 +31 Hover/Click
Mar23 220829 104.93 105.11 104.93 105.04 -0.32 2 171 +0 Hover/Click
Total Volume and Open Interest 16,245 44,955 +181  
EuroFX(CME) Weekly Monthly
Sep22 220829 99.70 100.43 99.27 100.04 +0.26 219,088 689,748 -3,312 Hover/Click
Dec22 220829 100.41 101.05 99.91 100.68 +0.25 5,014 11,632 -367 Hover/Click
Mar23 220829 101.07 101.63 100.54 101.28 +0.21 213 3,246 +178 Hover/Click
Total Volume and Open Interest 227,816 718,792 -3,858  
Mexican Peso(CME) Weekly Monthly
Sep22 220829 497.88 498.75 494.25 497.63 -0.63 27,896 205,182 +1,338 Hover/Click
Dec22 220829 487.75 490.00 485.75 488.75 -0.63 53 805 +28 Hover/Click
Total Volume and Open Interest 27,949 205,987 +1,366  
Brazilian Real(CME) Weekly Monthly
Sep22 220829 198.20 199.40 195.55 199.15 +2.00 9,883 33,145 -2,983 Hover/Click
Oct22 220829 196.05 197.85 194.00 197.60 +1.95 4,830 7,932 +3,911  
Nov22 220829 196.15 196.25 193.30 196.15 +1.90 4 231 +0  
Dec22 220829 194.85 194.90 192.85 194.85 +1.90       Hover/Click
Total Volume and Open Interest 14,717 41,308 +928  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220829 137~190 137~200 136~080 136~180 -1~040 608,896 468,349 -318,059 Hover/Click
Dec22 220829 137~020 137~020 135~230 136~010 -1~040 469,521 807,130 +331,408 Hover/Click
Mar23 220829 135~300 135~310 135~300 135~310 -1~040 0 4 +0 Hover/Click
Total Volume and Open Interest 1,078,417 1,275,483 +13,349  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220829 117~145 117~145 116~265 117~010 -0~175 2,847,872 1,107,051 -1,012,128 Hover/Click
Dec22 220829 117~160 117~175 116~285 117~035 -0~180 2,157,871 2,613,125 +1,121,376 Hover/Click
Mar23 220829 117~035 117~035 117~035 117~035 -0~180 3 17 +3 Hover/Click
Total Volume and Open Interest 5,005,746 3,720,193 +109,251  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220829 111~000 111~034 110~220 110~272 -0~110 2,458,947 1,362,073 -1,154,877 Hover/Click
Dec22 220829 111~010 111~032 110~226 110~284 -0~104 2,026,679 2,839,728 +1,137,110 Hover/Click
Mar23 220829 111~000 111~000 111~000 111~000 -0~070 0 1 +0 Hover/Click
Total Volume and Open Interest 4,485,626 4,201,802 -17,767  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220829 104~113 104~123 104~067 104~102 -0~022 1,822,839 619,091 -863,381 Hover/Click
Dec22 220829 104~083 104~096 104~032 104~072 -0~030 1,489,227 1,489,927 +728,575 Hover/Click
Mar23 220829 104~120 104~120 104~090 104~090 -0~030 1 3 +0 Hover/Click
Total Volume and Open Interest 3,312,067 2,109,021 -134,806  
Eurodollars(CME) Weekly Monthly
Sep22 220829 96.613 96.618 96.573 96.590 -0.035 112,060 1,112,806 +4,312  
Dec22 220829 95.970 95.970 95.905 95.915 -0.070 144,561 1,716,137 +10,932  
Mar23 220829 95.950 95.955 95.850 95.900 -0.060 116,322 1,046,070 +1,498  
Jun23 220829 95.980 96.000 95.875 95.945 -0.060 91,924 814,643 -1,952  
Sep23 220829 96.160 96.170 96.040 96.120 -0.060 87,999 797,704 +4,577  
Dec23 220829 96.315 96.335 96.205 96.295 -0.055 82,633 963,238 -2,201  
Mar24 220829 96.495 96.505 96.390 96.480 -0.050 85,746 436,729 -5,400  
Jun24 220829 96.635 96.640 96.525 96.620 -0.045 65,992 400,151 -4,169  
Sep24 220829 96.730 96.730 96.620 96.705 -0.055 41,254 433,681 +1,455  
Dec24 220829 96.795 96.795 96.695 96.770 -0.065 39,901 680,016 +2,209  
Mar25 220829 96.855 96.865 96.770 96.830 -0.075 24,994 241,712 -3,787  
Jun25 220829 96.910 96.920 96.825 96.875 -0.080 23,698 155,138 -1,832  
Sep25 220829 96.955 96.965 96.870 96.910 -0.085 29,546 125,737 -1,720  
Dec25 220829 97.000 97.000 96.905 96.935 -0.095 28,014 154,888 +3,252  
Mar26 220829 97.025 97.025 96.935 96.950 -0.105 18,969 69,491 +606  
Jun26 220829 97.035 97.050 96.950 96.960 -0.110 19,131 80,906 -1,354  
Sep26 220829 97.050 97.060 96.960 96.970 -0.115 13,848 109,938 -20  
Dec26 220829 97.035 97.055 96.950 96.960 -0.115 21,834 68,697 -936  
Total Volume and Open Interest 1,090,146 9,629,634 +7,632  
Ultra T-Bond(CBOT)
Sep22 220829 151~06 151~06 149~09 149~26 -1~08 580,888 380,817 -363,209  
Dec22 220829 150~30 150~30 149~03 149~20 -1~07 515,419 1,096,601 +375,930  
Mar23 220829 149~20 149~20 149~20 149~20 -1~07        
Total Volume and Open Interest 1,096,307 1,477,418 +12,721  
Ultra 10-Yr T-Note(CBOT)
Sep22 220829 126~210 126~245 125~265 126~025 -0~250 775,755 297,174 -441,568  
Dec22 220829 126~005 126~025 125~055 125~135 -0~250 644,918 984,987 +439,127  
Mar23 220829 125~135 125~135 125~135 125~135 -0~250        
Total Volume and Open Interest 1,420,673 1,282,161 -2,441  
30 Day Federal Funds(CBOT)
Aug22 220829 97.670 97.670 97.668 97.668 unch 3,355 481,450 +2,945  
Sep22 220829 97.465 97.470 97.455 97.460 -0.005 38,342 201,380 +176  
Oct22 220829 97.010 97.010 96.975 96.980 -0.035 74,084 313,160 +8,720  
Nov22 220829 96.600 96.600 96.550 96.550 -0.050 58,885 253,460 +10,359  
Dec22 220829 96.440 96.440 96.385 96.385 -0.060 21,399 97,412 +3,485  
Jan23 220829 96.345 96.345 96.285 96.285 -0.070 39,407 199,062 +2,610  
Total Volume and Open Interest 287,422 1,835,333 +29,122  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep22 220829 149.60 149.73 149.11 149.16 -0.44 1,299 13,886 +241 Hover/Click
Dec22 220829 148.71 148.71 148.58 148.62 -0.44 0 4 +0 Hover/Click
Mar23 220829 147.08 147.08 147.08 147.08 -0.44       Hover/Click
Total Volume and Open Interest 1,299 13,890 +241  
Euro-Buxl(EUREX)
Sep22 220829 166.34 167.78 164.44 165.94 -2.12 77,696 239,871 +14,060  
Dec22 220829 164.50 165.82 163.00 164.28 -2.16 10,699 24,344 +10,056  
Mar23 220829 160.94 160.94 160.94 160.94 -2.12 0 1 +0  
Total Volume and Open Interest 88,395 264,216 +24,116  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220829 148.95 148.99 147.92 148.61 -1.35 608,132 1,361,615 +19,028 Hover/Click
Dec22 220829 146.74 146.74 145.52 146.19 -1.37 12,925 56,338 +6,388 Hover/Click
Mar23 220829 145.66 145.66 145.66 145.66 -1.35       Hover/Click
Total Volume and Open Interest 621,057 1,417,953 +25,416  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220829 123.51 123.73 123.12 123.57 -0.69 438,848 1,659,375 -3,007 Hover/Click
Dec22 220829 123.25 123.39 122.81 123.23 -0.75 12,152 84,249 +9,524 Hover/Click
Mar23 220829 121.26 121.26 121.26 121.26 -0.69       Hover/Click
Total Volume and Open Interest 451,000 1,743,624 +6,517  
Euro-Schatz(EUREX)
Sep22 220829 108.85 108.89 108.68 108.85 -0.21 453,593 2,443,192 +14,902  
Dec22 220829 108.30 108.38 108.17 108.32 -0.25 20,514 100,724 +17,553  
Mar23 220829 108.41 108.41 108.41 108.41 -0.21        
Total Volume and Open Interest 474,107 2,543,916 +32,455  
3-Mth Euribor(EUREX)
Sep22 220829 99.100 99.100 99.100 99.100 -0.050 0 1,186 +0  
Dec22 220829 98.230 98.230 98.230 98.230 -0.160 0 183 +0  
Mar23 220829 97.810 97.810 97.810 97.810 -0.195 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 220829 99.090 99.115 99.065 99.100 -0.050 100,723 597,896 +4,211  
Dec22 220829 98.300 98.300 98.150 98.230 -0.160 182,648 824,403 +8,827  
Mar23 220829 97.900 97.900 97.730 97.815 -0.190 147,212 717,720 +790  
Total Volume and Open Interest 1,191,865 4,770,985 -1,100  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220829 97.41 97.42 97.37 97.40 -0.02 14,104 188,563 -4,224  
Dec22 220829 96.57 96.58 96.44 96.47 -0.10 38,249 215,763 -6,897  
Mar23 220829 96.17 96.19 95.98 96.03 -0.15 11,813 122,535 -2,618  
Jun23 220829 96.01 96.04 95.77 95.83 -0.19 8,051 95,048 -309  
Sep23 220829 96.03 96.05 95.78 95.84 -0.20 8,574 119,280 -1,183  
Dec23 220829 96.10 96.12 95.84 95.90 -0.20 5,516 79,725 +757  
Mar24 220829 96.17 96.18 95.94 95.98 -0.19 4,316 62,047 +419  
Jun24 220829 96.20 96.22 95.96 96.01 -0.19 2,222 59,082 +101  
Sep24 220829 96.06 96.06 96.02 96.04 -0.18 8 616 +8  
Dec24 220829 96.06 96.06 96.06 96.06 -0.18 0 217 +0  
Total Volume and Open Interest 92,853 943,154 -13,946  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220829 96.40 96.42 96.27 96.32 -0.09 147,543 1,048,260 +8,166  
Dec22 220829 96.37 96.37 96.28 96.28 -0.10 30 97 +30  
Total Volume and Open Interest 147,573 1,048,357 +8,196  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220829 96.71 96.74 96.52 96.57 -0.15 163,031 873,713 +11,426  
Dec22 220829 96.47 96.47 96.47 96.47 -0.15 2 2 +2  
Total Volume and Open Interest 163,033 873,715 +11,428  
Gold(CMX) Weekly Monthly
Aug22 220829 1732.4 1741.2 1732.1 1736.6 +0.5 172 222 -342 Hover/Click
Oct22 220829 1740.1 1748.6 1722.5 1740.5 -0.1 4,945 38,787 -1,752 Hover/Click
Dec22 220829 1748.4 1757.9 1731.4 1749.7 -0.1 117,570 377,211 -1,006 Hover/Click
Feb23 220829 1761.2 1770.3 1744.2 1762.6 -0.2 918 24,275 +624 Hover/Click
Apr23 220829 1769.4 1781.2 1758.0 1774.9 -0.1 322 7,085 +26 Hover/Click
Jun23 220829 1778.0 1789.8 1770.9 1787.1 -0.1 46 4,243 -11 Hover/Click
Aug23 220829 1798.2 1798.9 1798.2 1798.9 -0.1 17 1,121 +8 Hover/Click
Oct23 220829 1810.5 1810.5 1810.5 1810.5 -0.1 0 52 +0 Hover/Click
Dec23 220829 1821.9 1821.9 1821.9 1821.9 +0.4 0 1,013 +0 Hover/Click
Feb24 220829 1832.8 1832.8 1832.8 1832.8 +0.4       Hover/Click
Apr24 220829 1841.8 1841.8 1841.8 1841.8 +0.4       Hover/Click
Jun24 220829 1850.7 1850.7 1850.7 1850.7 +0.4 0 4 +0 Hover/Click
Total Volume and Open Interest 124,731 457,023 -2,593  
Silver(CMX) Weekly Monthly
Sep22 220829 1877.0 1877.0 1830.0 1855.7 -18.9 46,313 21,364 -10,605 Hover/Click
Dec22 220829 1881.0 1883.0 1840.0 1867.0 -15.5 26,697 105,762 +6,543 Hover/Click
Mar23 220829 1890.0 1893.5 1856.0 1883.5 -14.9 1,260 6,775 +353 Hover/Click
May23 220829 1898.2 1898.2 1875.0 1898.2 -15.0 66 1,317 -7 Hover/Click
Jul23 220829 1912.7 1912.7 1912.7 1912.7 -15.0 5 203 +3 Hover/Click
Sep23 220829 1924.0 1928.0 1924.0 1928.0 -15.0 2 94 +0 Hover/Click
Dec23 220829 1949.0 1949.0 1949.0 1949.0 -15.0 2 190 +1 Hover/Click
Total Volume and Open Interest 74,989 137,098 -3,600  
Platinum(NYMEX) Weekly Monthly
Oct22 220829 852.0 861.7 835.3 854.3 -1.0 10,977 56,125 -345 Hover/Click
Jan23 220829 853.1 864.8 840.0 858.8 -0.9 1,438 8,630 +1,111 Hover/Click
Apr23 220829 850.3 866.8 847.2 861.4 -0.9 16 340 +2 Hover/Click
Jul23 220829 867.5 867.5 867.5 867.5 -1.1 0 39 +0 Hover/Click
Total Volume and Open Interest 12,431 65,142 +768  
Palladium(NYMEX) Weekly Monthly
Sep22 220829 2106.50 2153.00 2090.00 2124.80 +2.90 2,871 1,618 -872 Hover/Click
Dec22 220829 2116.00 2165.00 2096.00 2130.30 -2.40 1,970 5,070 +109 Hover/Click
Mar23 220829 2124.00 2144.00 2124.00 2130.20 -2.40 12 16 +10 Hover/Click
Total Volume and Open Interest 4,854 6,705 -754  
Copper(CMX) Weekly Monthly
Sep22 220829 369.35 370.10 356.25 361.20 -8.50 48,761 22,211 -8,327 Hover/Click
Dec22 220829 370.00 370.10 356.30 361.05 -8.65 34,064 96,946 +3,710 Hover/Click
Mar23 220829 370.15 370.15 356.65 361.40 -8.45 4,340 28,580 +524 Hover/Click
May23 220829 369.80 369.80 356.95 361.40 -8.35 435 6,228 +186 Hover/Click
Jul23 220829 361.70 361.75 360.70 361.35 -8.25 29 592 -3 Hover/Click
Total Volume and Open Interest 89,056 163,895 -3,863  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220829 32040 32301 31926 32075 -188 166,899 77,765 -880 Hover/Click
Dec22 220829 32082 32387 32035 32169 -194 352 933 +15 Hover/Click
Mar23 220829 32289 32289 32224 32289 -178 4 14 +3 Hover/Click
Jun23 220829 32426 32426 32426 32426 -188 2 9 +0 Hover/Click
Total Volume and Open Interest 167,257 78,721 -862  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220829 4024.00 4064.00 4006.75 4031.25 -28.25 1,635,476 2,252,112 +12,587 Hover/Click
Dec22 220829 4045.00 4081.00 4023.75 4048.50 -28.25 4,281 72,606 +1,612 Hover/Click
Mar23 220829 4079.75 4108.00 4050.50 4075.75 -27.75 69 7,491 +11 Hover/Click
Jun23 220829 4088.00 4121.50 4088.00 4102.75 -27.75 72 1,722 +71 Hover/Click
Total Volume and Open Interest 1,639,898 2,336,160 +14,281  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220829 12485.00 12610.25 12401.50 12492.75 -127.75 543,666 256,288 -1,198 Hover/Click
Dec22 220829 12590.00 12681.50 12479.25 12567.50 -129.50 1,186 4,836 -36 Hover/Click
Mar23 220829 12600.50 12781.25 12600.50 12677.00 -128.00 16 136 +5 Hover/Click
Total Volume and Open Interest 544,868 261,269 -1,229  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220829 2492.60 2503.60 2466.40 2481.80 -17.30 8,623 48,684 -220 Hover/Click
Dec22 220829 2478.40 2509.40 2478.40 2490.60 -17.60 0 5 +0 Hover/Click
Mar23 220829 2494.40 2494.40 2494.40 2494.40 -17.70       Hover/Click
Total Volume and Open Interest 8,623 48,689 -220  
Volatility Index(CBOE)
Aug22 220817 20.00 20.75 19.80 20.11 +0.11 45,409 40,511 -10,776  
Sep22 220829 26.45 27.15 25.70 26.03 -0.15 62,870 167,887 -5,861  
Oct22 220829 27.35 28.00 26.77 27.00 -0.17 34,250 72,542 +5,502  
Nov22 220829 27.65 28.15 27.21 27.40 -0.15 9,521 34,670 +781  
Total Volume and Open Interest 119,002 351,523 +1,798  
S & P 600(CME)
Sep22 220829 1214.50 1214.50 1214.50 1214.50 -11.90        
Dec22 220829 1217.50 1217.50 1217.50 1217.50 -12.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220829 1882.70 1900.30 1871.70 1882.70 -16.60 157,810 510,715 -1,442 Hover/Click
Dec22 220829 1884.80 1906.10 1879.00 1889.30 -17.00 172 5,324 +47 Hover/Click
Mar23 220829 1899.80 1899.80 1899.80 1899.80 -17.40 0 10 +0 Hover/Click
Total Volume and Open Interest 157,982 516,049 -1,395  
Nikkei 225(CME)
Sep22 220829 28010 28155 27770 28035 -190 2,448 14,259 +16  
Dec22 220829 27780 27985 27625 27875 -190 28 168 +20  
Total Volume and Open Interest 2,476 14,427 +36  
Nikkei 225(SGX) Weekly Monthly
Sep22 220829 28645 28750 27765 27920 -650 41,720 129,102 -420  
Dec22 220829 28390 28390 27540 27695 -645 1,828 14,619 +279  
Mar23 220829 27635 27635 27635 27635 -645 0 346 +0  
Total Volume and Open Interest 43,548 160,143 -141  
Nikkei 225 Mini(JPX)
Sep22 220829 27865 27950 27765 27910 -700 318,263 450,532 -6,346  
Dec22 220829 28415 28515 27530 27680 -600 33,965 27,566 -851  
Mar23 220829 28315 28450 27475 27610 -600 442 2,629 +30  
Total Volume and Open Interest 417,251 510,515 -7,241  
Nikkei 225(JPX)
Sep22 220829 27870 27950 27760 27910 -700 24,939 230,234 -581  
Dec22 220829 27640 27720 27540 27680 -690 209 38,670 -188  
Mar23 220829 27540 27630 27480 27610 -700 11 8,029 +2  
Total Volume and Open Interest 25,164 329,309 +1,077  
Nikkei 225(CME) Yen
Sep22 220829 28000 28155 27765 28035 -185 24,797 57,844 +1,818  
Dec22 220829 27700 27900 27565 27805 -185 23 176 +20  
Mar23 220829 27770 27770 27770 27770 -180        
Total Volume and Open Interest 24,820 58,020 +1,838  
Nikkei 225(CME) e-Mini Yen
Sep22 220829 28040 28040 28040 28040 -180        
Dec22 220829 27810 27810 27810 27810 -180        
Mar23 220829 27770 27770 27770 27770 -180        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep22 220829 6186.5 6253.5 6151.0 6221.5 -52.0 46,268 228,709 -5,652  
Oct22 220829 6169.0 6215.5 6147.5 6215.5 -52.0 0 85 +39  
Nov22 220829 6217.0 6217.0 6217.0 6217.0 -52.0        
Dec22 220829 6169.0 6214.0 6155.0 6214.0 -48.5 0 14,551 -2  
Mar23 220829 6193.0 6227.5 6190.0 6227.5 -47.5 0 3 +0  
Jun23 220829 6129.5 6129.5 6129.5 6129.5 -47.0        
Total Volume and Open Interest 46,268 243,351 -5,615  
Hang Seng Index(HKFE) Weekly Monthly
Aug22 220829 20138 20672 19857 20028 -98 113,934 102,708 -13,754  
Sep22 220829 20084 20584 19765 19942 -93 25,866 40,030 +12,020  
Oct22 220829 20238 20238 19830 19927 -144 2 5 +0  
Total Volume and Open Interest 140,241 156,674 -1,652  
DAX(EUREX) Weekly Monthly
Sep22 220829 12793.0 12944.0 12701.0 12884.0 -81.0 50,899 100,284 -721  
Dec22 220829 12750.0 12942.0 12750.0 12900.0 -82.0 22 229 +1  
Mar23 220829 12830.0 12960.0 12830.0 12960.0 -75.0 1 30 +1  
Total Volume and Open Interest 50,922 100,550 -719  
Mini-DAX(EUREX)
Sep22 220829 12796.0 12943.0 12701.0 12884.0 -81.0 27,872 17,174 -298  
Dec22 220829 12771.0 12938.0 12749.0 12900.0 -82.0 109 190 +26  
Mar23 220829 12960.0 12960.0 12960.0 12960.0 -75.0 0 2 +0  
Total Volume and Open Interest 27,981 17,366 -272  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220829 3553 3585 3530 3567 -31 657,063 4,426,861 -19,556  
Dec22 220829 3552 3574 3526 3559 -31 21,484 306,175 -4,523  
Mar23 220829 3559 3559 3559 3559 -30 10 6,267 +0  
Total Volume and Open Interest 678,557 4,749,747 -24,079  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220829 10828 10938 10803 10903 -24 26,079 176,131 -1,317  
Dec22 220829 10810 10928 10810 10898 -23 5 1,125 -7  
Mar23 220829 10815 10815 10815 10815 -20        
Total Volume and Open Interest 26,084 177,256 -1,324  
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 220829 7023.0 7049.0 6856.0 6878.0 -148.0 38,581 241,540 +980  
Dec22 220829 6886.0 6886.0 6886.0 6886.0 -150.0 0 526 +0  
Mar23 220829 6819.0 6819.0 6819.0 6819.0 -150.0        
Total Volume and Open Interest 38,581 242,126 +980  
FTSE MIB(ISE)
Sep22 220829 21605.00 21950.00 21375.00 21838.00 -85.00 14,048 91,958 -541  
Dec22 220829 21770.00 21780.00 21245.00 21696.00 -82.00 34 1,102 +23  
Mar23 220829 21549.00 21549.00 21549.00 21549.00 -114.00        
Total Volume and Open Interest 14,082 93,060 -518  
KOSPI 200(KFE)
Sep22 220829 315.90 317.25 315.35 315.70 -8.80 218,746 302,154 +357  
Dec22 220829 317.35 318.35 316.55 317.10 -8.30 1,381 21,362 +501  
Mar23 220829 314.50 315.40 314.50 314.80 -8.00 16 4,819 +2  
Total Volume and Open Interest 220,143 351,820 +1,591  
GSCI(CME) Weekly Monthly
Sep22 220829 691.30 699.65 691.30 698.20 +9.45 3 1,778 +3  
Oct22 220829 700.70 700.70 681.40 700.70 +9.45        
Nov22 220829 703.20 703.20 703.20 703.20 +14.45        
Total Volume and Open Interest 3 1,778 +3  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

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!!!