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 September 01, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep22 220901 1511.25 1511.25 1469.00 1472.75 -34.75 4,540 1,071 -2,508 Hover/Click
Nov22 220901 1420.00 1433.00 1390.00 1394.75 -27.75 81,730 318,298 +1,424 Hover/Click
Jan23 220901 1425.25 1437.75 1395.25 1399.75 -28.00 14,348 89,435 -14 Hover/Click
Mar23 220901 1428.25 1439.50 1398.00 1402.50 -27.50 8,655 71,167 +523 Hover/Click
May23 220901 1430.50 1440.75 1400.25 1404.50 -27.00 5,713 51,635 +875 Hover/Click
Jul23 220901 1428.00 1438.75 1399.00 1403.25 -26.50 4,381 43,187 +412 Hover/Click
Aug23 220901 1411.50 1420.25 1385.00 1387.00 -24.75 97 1,466 +48 Hover/Click
Sep23 220901 1369.75 1377.75 1349.00 1350.50 -21.50 72 1,047 +34 Hover/Click
Nov23 220901 1352.25 1363.00 1333.50 1335.25 -20.25 1,895 25,539 +277 Hover/Click
Jan24 220901 1338.25 1338.25 1338.25 1338.25 -20.00 5 798 +0 Hover/Click
Mar24 220901 1331.75 1331.75 1331.75 1331.75 -19.75 2 331 +1 Hover/Click
May24 220901 1328.75 1328.75 1328.75 1328.75 -19.75 0 942 +0 Hover/Click
Jul24 220901 1326.75 1326.75 1326.75 1326.75 -19.75 0 120 +0 Hover/Click
Aug24 220901 1316.25 1316.25 1316.25 1316.25 -19.75 0 3 +0 Hover/Click
Total Volume and Open Interest 121,441 605,924 +1,071  
Soybean Meal(CBOT) Weekly Monthly
Sep22 220901 460.00 462.40 451.20 452.00 -6.90 13,574 2,570 -5,487 Hover/Click
Oct22 220901 421.50 429.10 419.40 422.60 +1.90 27,897 53,470 -711 Hover/Click
Dec22 220901 415.40 422.60 412.20 415.30 +0.20 49,541 196,557 -1,085 Hover/Click
Jan23 220901 410.10 417.10 407.40 410.00 +0.10 9,506 54,845 +746 Hover/Click
Mar23 220901 401.80 408.90 399.90 401.80 +0.20 6,243 39,268 +719 Hover/Click
May23 220901 398.40 405.60 396.90 398.30 +0.20 2,797 19,545 +9 Hover/Click
Jul23 220901 397.60 405.10 396.50 397.90 +0.30 1,374 13,824 +176 Hover/Click
Aug23 220901 397.20 401.60 393.40 394.60 +0.20 71 2,592 +10 Hover/Click
Sep23 220901 390.00 396.10 388.60 389.70 unch 80 2,199 -25 Hover/Click
Oct23 220901 386.30 387.30 383.00 383.20 unch 26 1,315 +4 Hover/Click
Total Volume and Open Interest 111,506 391,177 -5,608  
Soybean Oil(CBOT) Weekly Monthly
Sep22 220901 73.20 73.20 68.37 68.52 -4.22 10,098 2,270 -5,173 Hover/Click
Oct22 220901 68.90 69.34 65.16 65.27 -3.63 23,419 58,431 +1,079 Hover/Click
Dec22 220901 67.38 68.00 63.49 63.59 -3.89 45,039 145,301 +2,162 Hover/Click
Jan23 220901 66.47 67.00 62.64 62.77 -3.79 10,962 51,273 +1,007 Hover/Click
Mar23 220901 65.44 65.93 61.72 61.84 -3.66 7,761 41,334 +574 Hover/Click
May23 220901 64.62 64.94 60.98 61.07 -3.57 4,856 36,797 +43 Hover/Click
Jul23 220901 63.60 64.10 60.14 60.19 -3.51 4,325 36,639 +688 Hover/Click
Aug23 220901 62.61 63.06 59.29 59.34 -3.34 455 2,515 +58 Hover/Click
Sep23 220901 60.39 61.93 58.56 58.60 -3.17 347 1,860 +58 Hover/Click
Oct23 220901 58.97 60.98 57.84 57.90 -3.00 343 1,797 -27 Hover/Click
Total Volume and Open Interest 109,061 390,796 +409  
Canola(WCE) Weekly Monthly
Nov22 220901 830.2 834.5 809.0 812.0 -23.4 11,026 81,363 +515 Hover/Click
Jan23 220901 843.2 843.2 817.3 821.0 -23.2 8,985 46,327 +82 Hover/Click
Mar23 220901 847.1 847.1 823.8 827.7 -23.7 4,822 23,583 +2,084 Hover/Click
May23 220901 846.7 846.7 827.7 829.9 -23.3 1,572 13,924 +625 Hover/Click
Jul23 220901 843.5 843.5 829.0 830.8 -23.0 162 6,903 +46 Hover/Click
Total Volume and Open Interest 26,724 180,396 +3,411  
Corn(CBOT) Weekly Monthly
Sep22 220901 671.00 673.75 655.00 658.25 -15.50 48,457 17,063 -23,478 Hover/Click
Dec22 220901 670.00 672.75 654.00 658.00 -12.50 167,467 753,420 +6,920 Hover/Click
Mar23 220901 676.00 678.50 660.25 663.75 -12.75 39,464 178,864 +1,643 Hover/Click
May23 220901 677.75 680.25 662.50 666.00 -12.25 20,673 85,298 +546 Hover/Click
Jul23 220901 674.25 677.00 658.50 661.50 -12.75 17,768 108,982 -244 Hover/Click
Sep23 220901 634.25 634.50 619.00 619.75 -12.25 5,590 32,872 +3 Hover/Click
Dec23 220901 618.25 624.50 608.00 609.00 -11.25 7,142 81,108 +173 Hover/Click
Mar24 220901 627.75 630.00 615.50 616.00 -11.50 69 3,543 -4 Hover/Click
May24 220901 623.25 623.25 619.00 619.00 -11.25 9 1,091 +1 Hover/Click
Jul24 220901 623.00 630.00 617.25 617.25 -11.25 9 787 +2 Hover/Click
Total Volume and Open Interest 306,737 1,267,735 -14,429  
Wheat(CBOT) Weekly Monthly
Sep22 220901 802.75 806.75 773.00 775.50 -33.50 12,216 2,119 -7,119 Hover/Click
Dec22 220901 828.25 835.00 791.25 794.25 -37.25 59,308 169,195 +3,164 Hover/Click
Mar23 220901 844.75 850.75 808.25 811.25 -36.50 9,392 49,062 +175 Hover/Click
May23 220901 853.75 858.75 818.25 821.00 -35.75 5,583 16,308 +182 Hover/Click
Jul23 220901 854.00 859.75 820.25 823.00 -35.25 3,941 31,972 +165 Hover/Click
Sep23 220901 862.50 866.00 827.75 829.75 -35.25 1,262 4,424 -26 Hover/Click
Total Volume and Open Interest 94,514 288,545 -2,792  
Wheat(KCBT) Weekly Monthly
Sep22 220901 924.00 928.00 863.50 863.50 -60.75 5,077 797 -3,498 Hover/Click
Dec22 220901 910.25 914.75 865.00 868.00 -44.50 20,084 93,184 -679 Hover/Click
Mar23 220901 909.25 912.75 865.25 867.50 -43.75 5,143 29,180 -237 Hover/Click
May23 220901 901.75 912.00 865.75 866.50 -44.25 1,807 10,115 +224 Hover/Click
Jul23 220901 897.50 900.75 856.00 856.50 -44.25 1,327 8,702 -110 Hover/Click
Sep23 220901 891.00 898.00 855.25 855.50 -43.50 131 2,017 +8 Hover/Click
Dec23 220901 894.00 901.00 860.75 861.25 -42.25 82 886 +29 Hover/Click
Total Volume and Open Interest 33,651 145,155 -4,263  
Wheat(MGE) Weekly Monthly
Sep22 220901 910.25 915.00 868.00 874.50 -41.00 3,877 517 -2,507 Hover/Click
Dec22 220901 926.50 928.75 883.00 886.50 -43.00 7,606 28,529 -926 Hover/Click
Mar23 220901 936.25 940.75 897.00 900.00 -41.50 1,220 10,439 +138 Hover/Click
May23 220901 943.50 946.75 906.00 908.50 -40.25 406 3,071 +74 Hover/Click
Jul23 220901 941.50 945.75 908.25 911.00 -36.00 166 1,048 +64 Hover/Click
Sep23 220901 909.00 909.00 885.75 887.25 -34.00 101 1,197 +25 Hover/Click
Total Volume and Open Interest 13,418 45,136 -3,093  
Oats(CBOT) Weekly Monthly
Sep22 220901 404.50 404.50 354.50 386.00 -18.75 64 8 -51 Hover/Click
Dec22 220901 394.25 397.00 372.00 377.00 -18.75 325 2,769 +103 Hover/Click
Mar23 220901 398.00 398.00 377.50 382.00 -18.50 11 372 +2 Hover/Click
May23 220901 385.75 385.75 385.75 385.75 -17.00 0 51 +0 Hover/Click
Total Volume and Open Interest 401 3,238 +54  
Rough Rice(CBOT) Weekly Monthly
Sep22 220901 17.39 17.57 17.39 17.39 -0.12 448 581 -354 Hover/Click
Nov22 220901 17.87 17.95 17.58 17.67 -0.17 953 8,131 +461 Hover/Click
Jan23 220901 18.12 18.15 17.82 17.89 -0.16 9 292 +4 Hover/Click
Mar23 220901 18.32 18.33 18.13 18.13 -0.16 19 41 +9 Hover/Click
Total Volume and Open Interest 1,430 9,047 +121  
Live Cattle(CME) Weekly Monthly
Oct22 220901 142.750 143.735 142.400 142.800 +0.220 23,522 116,068 +1,068 Hover/Click
Dec22 220901 148.600 149.450 148.350 148.580 +0.095 11,720 73,901 +2,486 Hover/Click
Feb23 220901 153.330 153.935 152.985 153.150 -0.180 6,678 45,645 +859 Hover/Click
Apr23 220901 157.285 157.830 157.130 157.285 unch 4,276 32,251 +634 Hover/Click
Jun23 220901 153.150 153.830 153.050 153.350 +0.150 1,257 11,343 +248 Hover/Click
Aug23 220901 153.100 153.800 152.985 153.235 +0.135 479 4,048 +68 Hover/Click
Total Volume and Open Interest 48,518 285,693 +5,466  
Feeder Cattle(CME) Weekly Monthly
Sep22 220901 182.700 184.150 182.630 183.150 +0.700 2,390 6,546 -331 Hover/Click
Oct22 220901 183.435 185.550 183.435 184.350 +0.865 5,656 17,854 +285 Hover/Click
Nov22 220901 184.630 186.580 184.450 185.700 +1.165 2,212 8,170 +149 Hover/Click
Jan23 220901 185.130 187.080 185.080 186.400 +1.270 1,089 6,772 -59 Hover/Click
Mar23 220901 187.050 188.750 187.000 188.285 +1.350 272 1,540 +43 Hover/Click
Apr23 220901 190.150 191.800 190.150 191.350 +1.365 67 821 +10 Hover/Click
May23 220901 192.735 194.000 192.535 193.550 +1.265 113 928 -4 Hover/Click
Total Volume and Open Interest 11,852 42,717 +139  
Lean Hogs(CME) Weekly Monthly
Oct22 220901 91.000 92.430 90.750 91.950 +0.420 19,074 78,955 -1,711 Hover/Click
Dec22 220901 83.700 84.730 83.050 83.780 -0.100 8,368 70,965 +1,541 Hover/Click
Feb23 220901 87.630 88.480 87.000 87.550 -0.250 2,929 31,494 -232 Hover/Click
Apr23 220901 91.750 92.400 91.050 91.680 -0.200 1,019 21,314 +30 Hover/Click
May23 220901 95.750 96.080 95.250 95.880 -0.020 0 498 +0  
Jun23 220901 101.100 101.500 100.250 101.080 -0.050 385 9,551 +55 Hover/Click
Jul23 220901 101.000 101.380 100.300 100.980 -0.020 37 2,627 -2 Hover/Click
Aug23 220901 99.850 99.850 98.900 99.450 -0.030 17 1,226 -3 Hover/Click
Total Volume and Open Interest 31,848 217,885 -322  
Class III Milk(CME) Weekly Monthly
Sep22 220901 19.58 19.74 19.41 19.59 -0.04 507 5,162 -74 Hover/Click
Oct22 220901 19.84 20.07 19.28 19.52 -0.37 619 5,534 +45 Hover/Click
Nov22 220901 20.80 20.80 20.10 20.24 -0.47 114 4,423 +17 Hover/Click
Dec22 220901 20.84 20.85 20.38 20.55 -0.31 70 3,345 +21 Hover/Click
Jan23 220901 20.60 20.60 20.35 20.46 -0.14 29 1,811 +4 Hover/Click
Feb23 220901 20.45 20.45 20.29 20.35 -0.20 2 1,485 +2 Hover/Click
Mar23 220901 20.31 20.31 20.28 20.28 -0.22 3 1,473 +2 Hover/Click
Apr23 220901 20.23 20.23 20.20 20.23 -0.10 2 982 +2 Hover/Click
May23 220901 20.30 20.30 20.17 20.20 -0.10 1 959 +1 Hover/Click
Jun23 220901 20.25 20.25 20.20 20.25 -0.12 0 817 +0 Hover/Click
Jul23 220901 20.33 20.33 20.30 20.33 -0.06 0 454 +0 Hover/Click
Aug23 220901 20.25 20.27 20.25 20.25 unch 3 401 +0 Hover/Click
Sep23 220901 20.22 20.22 20.22 20.22 unch 0 381 +0 Hover/Click
Total Volume and Open Interest 1,350 27,649 -4,017  
Cocoa(ICE) Weekly Monthly
Sep22 220901 2382 2382 2382 2382 -45 0 1,750 +0 Hover/Click
Dec22 220901 2402 2414 2360 2368 -45 17,234 146,099 -490 Hover/Click
Mar23 220901 2390 2397 2349 2357 -39 6,520 66,000 +422 Hover/Click
May23 220901 2389 2394 2346 2354 -40 2,047 36,759 -122 Hover/Click
Jul23 220901 2390 2391 2347 2353 -39 1,244 9,839 +207 Hover/Click
Sep23 220901 2381 2388 2349 2354 -35 549 9,535 +216 Hover/Click
Dec23 220901 2369 2370 2339 2343 -28 1,466 15,438 +933 Hover/Click
Total Volume and Open Interest 30,118 289,932 +2,131  
Coffee "C"(ICE) Weekly Monthly
Sep22 220901 238.55 238.55 236.35 236.35 -2.75 14 354 -13 Hover/Click
Dec22 220901 234.60 236.40 231.70 232.50 -2.75 15,830 104,945 -506 Hover/Click
Mar23 220901 227.70 229.45 225.10 225.75 -2.85 5,725 47,312 -250 Hover/Click
May23 220901 224.60 225.75 221.30 222.00 -3.00 3,981 20,040 +621 Hover/Click
Jul23 220901 221.65 222.50 218.30 218.95 -2.95 678 4,803 +18 Hover/Click
Sep23 220901 219.25 219.25 216.10 216.55 -2.85 379 6,806 -13 Hover/Click
Total Volume and Open Interest 26,970 193,889 -119  
Orange Juice(ICE) Weekly Monthly
Sep22 220901 198.65 198.65 193.00 193.00 -5.55 234 253 -169 Hover/Click
Nov22 220901 185.00 189.45 179.85 181.15 -4.20 1,073 7,940 +143 Hover/Click
Jan23 220901 180.00 182.05 173.50 175.35 -3.80 97 1,214 +28 Hover/Click
Mar23 220901 173.00 175.25 171.30 174.95 +2.15 14 179 +11 Hover/Click
May23 220901 170.00 171.00 170.00 170.60 -1.30 0 50 +0 Hover/Click
Jul23 220901 170.95 170.95 170.95 170.95 -1.30       Hover/Click
Total Volume and Open Interest 1,418 9,636 +13  
Sugar #11(ICE) Weekly Monthly
Oct22 220901 17.86 18.07 17.75 17.99 +0.10 43,965 282,509 -3,918 Hover/Click
Mar23 220901 17.77 17.95 17.67 17.82 +0.05 24,545 214,591 +1,670 Hover/Click
May23 220901 17.20 17.40 17.14 17.25 unch 7,823 95,131 +508 Hover/Click
Jul23 220901 17.04 17.18 16.92 17.00 -0.04 4,283 55,594 -330 Hover/Click
Oct23 220901 17.10 17.23 16.97 17.06 -0.06 1,423 47,163 +255 Hover/Click
Mar24 220901 17.32 17.44 17.18 17.26 -0.08 366 23,367 -90 Hover/Click
May24 220901 16.80 16.80 16.63 16.73 -0.09 111 7,487 -49 Hover/Click
Jul24 220901 16.36 16.37 16.25 16.36 -0.10 99 10,292 -7 Hover/Click
Total Volume and Open Interest 82,716 752,642 -1,927  
London Cocoa(LCE) Weekly Monthly
Sep22 220901 1807 1807 1779 1787 -13 5,630 27,446 -2,273 Hover/Click
Dec22 220901 1880 1884 1853 1864 -14 13,344 91,875 +617 Hover/Click
Mar23 220901 1845 1848 1827 1834 -10 6,888 63,181 +888 Hover/Click
May23 220901 1831 1831 1812 1818 -11 2,354 25,968 +464 Hover/Click
Jul23 220901 1824 1825 1806 1811 -13 631 15,469 +158 Hover/Click
Sep23 220901 1819 1819 1800 1805 -14 778 10,003 +282 Hover/Click
Dec23 220901 1806 1807 1792 1798 -10 424 10,413 +106 Hover/Click
Total Volume and Open Interest 30,637 248,437 +764  
London Sugar(LCE) Weekly Monthly
Oct22 220901 549.70 562.20 547.20 559.10 +8.30 6,222 30,196 -1,468 Hover/Click
Dec22 220901 522.90 526.90 520.30 525.20 +2.20 3,334 19,161 +786 Hover/Click
Mar23 220901 500.30 505.00 499.30 503.30 +1.30 1,437 14,343 +523 Hover/Click
May23 220901 490.20 494.20 488.50 491.90 +0.10 755 5,475 +160 Hover/Click
Aug23 220901 481.50 484.70 480.30 483.00 -0.10 113 4,003 +56 Hover/Click
Total Volume and Open Interest 12,017 78,308 +131  
Cotton(ICE) Weekly Monthly
Oct22 220901 117.67 117.95 113.29 113.29 -5.00 42 85 -6 Hover/Click
Dec22 220901 113.00 113.20 108.21 108.21 -5.00 18,228 114,440 +168 Hover/Click
Mar23 220901 110.00 110.09 105.14 105.14 -5.00 5,199 45,142 +819 Hover/Click
May23 220901 107.00 107.24 102.37 102.37 -5.00 1,187 17,781 +300 Hover/Click
Jul23 220901 101.64 101.64 97.54 97.77 -4.77 783 12,553 +54 Hover/Click
Oct23 220901 88.11 88.11 88.11 88.11 -3.79       Hover/Click
Total Volume and Open Interest 26,362 212,277 +1,150  
Lumber(CME) Weekly Monthly
Sep22 220901 514.4 517.7 489.0 499.7 -9.3 265 549 -126  
Nov22 220901 485.1 490.4 460.0 475.8 -7.8 456 1,699 +138  
Jan23 220901 510.0 510.0 490.0 496.5 -13.5 42 87 -4  
Mar23 220901 511.5 511.5 511.5 511.5 -13.5 2 39 +0  
May23 220901 517.3 517.3 517.3 517.3 -13.5 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 220901 88.83 89.63 85.98 86.61 -2.94 386,272 218,174 -6,749 Hover/Click
Nov22 220901 88.31 89.10 85.62 86.22 -2.81 120,370 140,505 +658 Hover/Click
Dec22 220901 87.71 88.37 85.07 85.66 -2.65 136,392 196,312 -5,563 Hover/Click
Jan23 220901 86.90 87.48 84.39 84.99 -2.53 46,849 80,477 +5,034 Hover/Click
Feb23 220901 86.30 86.59 83.67 84.24 -2.43 30,496 54,463 +362 Hover/Click
Mar23 220901 85.48 85.53 82.85 83.47 -2.37 31,394 56,060 -1,133 Hover/Click
Apr23 220901 84.35 84.54 82.13 82.72 -2.31 15,041 39,240 +126 Hover/Click
May23 220901 84.01 84.01 81.48 82.00 -2.26 9,164 35,579 +152 Hover/Click
Jun23 220901 83.08 83.42 80.60 81.30 -2.24 36,865 115,826 -432 Hover/Click
Jul23 220901 82.54 82.54 80.07 80.62 -2.21 3,269 28,143 +148 Hover/Click
Aug23 220901 81.81 81.81 79.43 79.96 -2.18 2,247 26,495 +11 Hover/Click
Sep23 220901 80.90 80.90 78.81 79.35 -2.12 6,327 30,868 +55 Hover/Click
Oct23 220901 79.61 79.96 78.58 78.77 -2.08 1,241 23,233 +20 Hover/Click
Nov23 220901 78.22 78.22 78.05 78.22 -2.04 690 20,591 +14 Hover/Click
Dec23 220901 79.41 79.46 76.98 77.68 -2.01 23,740 136,133 +166 Hover/Click
Jan24 220901 77.81 77.81 76.70 77.09 -1.99 556 20,979 +97 Hover/Click
Total Volume and Open Interest 865,906 1,470,207 -8,156  
e-miNY Crude Oil(NYM)
Oct22 220901 88.850 89.625 86.000 86.600 -2.950 33,714 4,152 +325  
Nov22 220901 88.425 89.100 85.625 86.225 -2.800 1,618 1,181 -238  
Dec22 220901 88.025 88.200 85.100 85.650 -2.650 195 836 +92  
Jan23 220901 87.000 87.525 84.425 85.000 -2.525 5 105 +0  
Feb23 220901 84.250 84.250 84.075 84.250 -2.425 5 9 +0  
Mar23 220901 84.650 84.650 83.300 83.475 -2.375 6 20 +0  
Apr23 220901 82.725 82.725 82.500 82.725 -2.300 0 4 +0  
May23 220901 82.000 82.000 81.850 82.000 -2.250 0 2 +0  
Jun23 220901 83.000 83.000 81.075 81.300 -2.250 1 19 -1  
Jul23 220901 81.800 81.800 80.375 80.625 -2.200 2 3 +1  
Total Volume and Open Interest 35,561 6,409 +183  
NY Harbor ULSD(NYM) Weekly Monthly
Oct22 220901 365.11 365.30 344.33 356.12 -10.62 54,662 80,177 +895 Hover/Click
Nov22 220901 358.92 359.02 339.19 349.84 -11.06 34,763 34,370 -353 Hover/Click
Dec22 220901 351.40 351.85 333.91 343.42 -11.24 22,833 40,302 +73 Hover/Click
Jan23 220901 342.43 342.90 328.99 337.36 -10.99 12,371 20,876 -565 Hover/Click
Feb23 220901 337.06 337.33 322.77 330.42 -10.34 9,126 15,390 +241 Hover/Click
Mar23 220901 326.23 326.27 315.00 322.28 -9.39 8,457 19,992 +404 Hover/Click
Apr23 220901 311.61 313.41 306.52 313.30 -8.54 4,990 23,025 +438 Hover/Click
May23 220901 305.51 306.25 299.93 306.00 -7.82 3,291 7,073 +155 Hover/Click
Jun23 220901 300.00 300.74 295.05 300.49 -7.22 3,183 14,304 +50 Hover/Click
Jul23 220901 295.68 297.04 292.26 297.04 -6.63 973 3,092 -28 Hover/Click
Aug23 220901 296.49 296.49 289.60 294.19 -5.95 743 1,937 +36 Hover/Click
Sep23 220901 288.25 291.51 287.05 291.51 -5.44 853 1,903 +65 Hover/Click
Oct23 220901 287.00 289.12 286.00 289.12 -5.33 346 1,039 -19 Hover/Click
Nov23 220901 284.25 287.11 283.33 287.11 -5.09 201 861 +0 Hover/Click
Total Volume and Open Interest 171,288 283,427 -3,968  
RBOB Gasoline(NYM) Weekly Monthly
Oct22 220901 241.03 243.23 235.01 238.53 -4.55 60,595 82,089 +3 Hover/Click
Nov22 220901 237.85 238.24 230.90 233.77 -5.02 37,816 53,616 +2,514 Hover/Click
Dec22 220901 233.42 234.74 227.61 230.14 -5.66 26,016 51,620 +186 Hover/Click
Jan23 220901 231.92 232.58 225.94 228.00 -6.10 9,330 17,515 -646 Hover/Click
Feb23 220901 229.62 231.76 225.47 227.39 -6.07 3,366 8,512 +67 Hover/Click
Mar23 220901 233.00 233.00 227.00 228.37 -5.88 2,283 10,624 -245 Hover/Click
Apr23 220901 248.12 249.65 243.63 245.59 -6.17 906 5,662 +193 Hover/Click
May23 220901 248.86 249.50 243.55 245.59 -6.07 692 2,852 +52 Hover/Click
Jun23 220901 247.80 248.39 242.37 244.50 -5.78 1,535 8,708 +271 Hover/Click
Jul23 220901 243.26 244.70 239.90 241.66 -5.48 308 1,512 +59 Hover/Click
Total Volume and Open Interest 160,349 253,215 -4,614  
e-miNY RBOB Gasoline(NYM)
Oct22 220901 238.50 238.53 238.50 238.53 -4.55 0 1 +0  
Nov22 220901 233.77 233.77 233.77 233.77 -5.02        
Dec22 220901 230.14 230.14 230.14 230.14 -5.66        
Jan23 220901 228.00 228.00 228.00 228.00 -6.10        
Total Volume and Open Interest 0 1 -2  
Natural Gas(NYM) Weekly Monthly
Oct22 220901 9.133 9.394 9.010 9.262 +0.135 76,599 122,532 -2,635 Hover/Click
Nov22 220901 9.194 9.454 9.074 9.330 +0.141 27,721 129,147 -537 Hover/Click
Dec22 220901 9.326 9.587 9.218 9.479 +0.153 15,739 69,674 +124 Hover/Click
Jan23 220901 9.410 9.654 9.290 9.556 +0.160 20,640 88,026 +60 Hover/Click
Feb23 220901 9.048 9.271 8.913 9.166 +0.153 8,749 38,026 +221 Hover/Click
Mar23 220901 7.659 7.866 7.604 7.761 +0.101 12,382 59,881 +146 Hover/Click
Apr23 220901 5.909 6.017 5.870 6.003 +0.078 11,758 71,310 -577 Hover/Click
May23 220901 5.745 5.820 5.697 5.808 +0.055 5,525 76,199 +660 Hover/Click
Jun23 220901 5.793 5.865 5.742 5.854 +0.056 2,101 24,197 +428 Hover/Click
Jul23 220901 5.830 5.911 5.791 5.905 +0.059 1,310 24,869 -63 Hover/Click
Aug23 220901 5.846 5.926 5.810 5.917 +0.059 1,156 19,454 -146 Hover/Click
Sep23 220901 5.830 5.910 5.793 5.901 +0.059 1,454 21,826 +40 Hover/Click
Oct23 220901 5.883 5.970 5.845 5.957 +0.060 2,721 53,448 +113 Hover/Click
Nov23 220901 6.068 6.141 6.024 6.132 +0.064 340 14,191 +110 Hover/Click
Dec23 220901 6.298 6.382 6.264 6.371 +0.066 241 12,548 -14 Hover/Click
Jan24 220901 6.448 6.524 6.411 6.518 +0.068 944 19,723 -26 Hover/Click
Total Volume and Open Interest 192,142 978,881 -1,200  
Brent Crude Oil(ICE) Weekly Monthly
Nov22 220901 95.18 95.68 91.81 92.36 -3.28 356,096 410,425 +2,852 Hover/Click
Dec22 220901 93.88 94.24 90.72 91.32 -2.89 250,584 312,272 +4,958 Hover/Click
Jan23 220901 92.54 92.98 89.69 90.30 -2.63 96,992 142,098 +9,759 Hover/Click
Feb23 220901 91.42 91.77 88.67 89.28 -2.46 51,692 84,656 +2,503 Hover/Click
Mar23 220901 90.44 90.76 87.70 88.35 -2.41 47,977 78,979 +859 Hover/Click
Apr23 220901 89.61 89.90 86.87 87.54 -2.39 15,278 42,111 +186 Hover/Click
May23 220901 88.88 89.06 86.13 86.82 -2.37 11,376 60,513 +690 Hover/Click
Jun23 220901 88.18 88.34 85.40 86.12 -2.37 46,832 149,321 +1,929 Hover/Click
Jul23 220901 87.57 87.64 84.91 85.51 -2.37 2,974 42,095 -196 Hover/Click
Aug23 220901 85.51 85.51 84.90 84.90 -2.35 4,033 26,616 -106 Hover/Click
Sep23 220901 84.96 85.69 83.87 84.31 -2.34 6,425 34,195 -26 Hover/Click
Oct23 220901 83.75 83.75 83.75 83.75 -2.32 1,610 20,611 +168 Hover/Click
Nov23 220901 83.23 83.23 83.23 83.23 -2.28 1,995 16,795 +427 Hover/Click
Dec23 220901 84.60 84.69 81.98 82.70 -2.23 30,795 160,526 +1,251 Hover/Click
Total Volume and Open Interest 999,908 1,852,619 -1,353  
Gas Oil(ICE) Weekly Monthly
Sep22 220901 1090.50 1094.50 1023.00 1050.50 -48.00 26,264 69,388 -2,029 Hover/Click
Oct22 220901 1067.00 1070.75 1007.00 1026.50 -48.75 64,032 106,254 -875 Hover/Click
Nov22 220901 1031.50 1037.00 979.25 994.25 -47.25 34,215 59,084 +1,008 Hover/Click
Dec22 220901 996.75 1000.25 946.00 958.50 -46.00 43,467 75,274 +3,380 Hover/Click
Jan23 220901 975.75 980.75 930.50 941.75 -43.25 16,706 40,231 -349 Hover/Click
Feb23 220901 960.75 960.75 914.25 924.50 -39.50 10,411 21,575 +116 Hover/Click
Mar23 220901 939.00 939.25 895.25 905.25 -36.75 10,239 22,446 +9 Hover/Click
Apr23 220901 915.50 915.50 879.00 887.75 -34.25 4,932 18,352 +543 Hover/Click
May23 220901 903.50 903.50 871.00 878.75 -32.75 2,593 10,126 +15 Hover/Click
Jun23 220901 894.00 897.25 863.75 871.00 -32.00 5,778 21,126 -7 Hover/Click
Total Volume and Open Interest 224,181 503,209 +2,288  
Ethanol(CBOT)
Sep22 220901 2.161 2.161 2.161 2.161 unch        
Oct22 220901 2.161 2.161 2.161 2.161 unch        
Nov22 220901 2.161 2.161 2.161 2.161 unch        
Dec22 220901 2.161 2.161 2.161 2.161 unch        
Jan23 220901 2.161 2.161 2.161 2.161 unch        
Feb23 220901 2.161 2.161 2.161 2.161 unch        
Mar23 220901 2.161 2.161 2.161 2.161 unch        
Apr23 220901 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Oct22 220901 89.26 89.62 86.01 86.61 -2.94 30,261 50,794 -2,879 Hover/Click
Nov22 220901 88.75 88.92 85.66 86.22 -2.81 47,978 50,972 +100 Hover/Click
Dec22 220901 88.12 88.12 85.16 85.66 -2.65 61,444 106,219 -1,497 Hover/Click
Jan23 220901 87.15 87.15 84.52 84.99 -2.53 25,741 20,357 +1,796 Hover/Click
Feb23 220901 85.44 85.61 83.75 84.24 -2.43 9,714 8,702 +498 Hover/Click
Mar23 220901 84.81 84.81 82.98 83.47 -2.37 8,297 14,534 +522 Hover/Click
Apr23 220901 84.03 84.03 82.23 82.72 -2.31 1,903 6,882 -210 Hover/Click
May23 220901 81.52 82.00 81.52 82.00 -2.26 812 4,899 +39 Hover/Click
Jun23 220901 82.57 82.57 80.83 81.30 -2.24 7,195 38,202 +253 Hover/Click
Jul23 220901 80.62 80.62 80.62 80.62 -2.21 139 4,358 -25 Hover/Click
Aug23 220901 79.96 79.96 79.96 79.96 -2.18 57 3,200 -20 Hover/Click
Sep23 220901 79.35 79.35 79.35 79.35 -2.12 423 6,894 +42 Hover/Click
Oct23 220901 78.77 78.77 78.77 78.77 -2.08 0 2,560 +0 Hover/Click
Nov23 220901 78.22 78.22 78.22 78.22 -2.04 0 5,406 +0 Hover/Click
Dec23 220901 78.85 78.85 77.37 77.68 -2.01 2,644 45,143 -161 Hover/Click
Jan24 220901 77.09 77.09 77.09 77.09 -1.99 0 3,502 +0 Hover/Click
Total Volume and Open Interest 199,877 421,270 +446  
US Dollar Index(ICE) Weekly Monthly
Sep22 220901 108.825 109.980 108.735 109.677 +1.012 28,112 58,358 +956 Hover/Click
Dec22 220901 108.520 109.700 108.500 109.402 +1.002 281 1,759 +73 Hover/Click
Mar23 220901 108.260 109.000 108.260 108.997 +0.957 12 67 +4 Hover/Click
Total Volume and Open Interest 28,405 60,184 +1,033  
Australian Dollar(CME) Weekly Monthly
Sep22 220901 68.43 68.46 67.72 67.83 -0.65 99,947 166,826 +2,370 Hover/Click
Dec22 220901 68.55 68.56 67.82 67.92 -0.65 568 2,279 +119 Hover/Click
Mar23 220901 68.13 68.61 67.91 67.98 -0.66 13 39 -12 Hover/Click
Total Volume and Open Interest 100,566 169,267 +2,487  
British Pound(CME) Weekly Monthly
Sep22 220901 116.19 116.21 115.01 115.40 -0.78 117,017 252,115 +5,045 Hover/Click
Dec22 220901 116.37 116.40 115.20 115.58 -0.79 2,839 9,100 +239 Hover/Click
Mar23 220901 115.60 115.71 115.38 115.71 -0.80 3 429 +1 Hover/Click
Total Volume and Open Interest 119,969 262,004 +5,291  
Canadian Dollar(CME) Weekly Monthly
Sep22 220901 76.13 76.16 75.69 75.92 -0.27 102,993 143,761 +3,994 Hover/Click
Dec22 220901 76.08 76.08 75.69 75.91 -0.27 3,446 13,229 +305 Hover/Click
Mar23 220901 76.00 76.02 75.74 75.95 -0.27 49 819 +2 Hover/Click
Jun23 220901 76.00 76.00 75.77 75.97 -0.27 15 174 +4 Hover/Click
Total Volume and Open Interest 106,624 158,165 +4,304  
Japanese Yen(CME) Weekly Monthly
Sep22 220901 71.94 72.01 71.38 71.39 -0.79 133,774 239,705 +1,338 Hover/Click
Dec22 220901 72.63 72.67 72.03 72.04 -0.80 2,693 4,778 +381 Hover/Click
Mar23 220901 73.24 73.30 72.82 72.82 -0.81 1 1,030 -1 Hover/Click
Total Volume and Open Interest 137,213 247,030 +1,779  
Swiss Franc(CME) Weekly Monthly
Sep22 220901 102.40 102.74 101.51 101.93 -0.64 28,117 46,168 +1,954 Hover/Click
Dec22 220901 103.18 103.52 102.33 102.72 -0.66 593 831 -31 Hover/Click
Mar23 220901 103.54 103.54 103.48 103.54 -0.66 3 169 -3 Hover/Click
Total Volume and Open Interest 28,713 47,168 +1,920  
EuroFX(CME) Weekly Monthly
Sep22 220901 100.62 100.64 99.19 99.54 -1.02 259,394 688,688 -70 Hover/Click
Dec22 220901 101.26 101.27 99.84 100.17 -1.03 8,336 13,470 -107 Hover/Click
Mar23 220901 101.79 101.83 100.48 100.78 -1.01 266 4,121 +95 Hover/Click
Total Volume and Open Interest 269,555 720,081 -364  
Mexican Peso(CME) Weekly Monthly
Sep22 220901 494.63 494.88 491.25 493.75 -0.88 55,699 205,967 +1,559 Hover/Click
Dec22 220901 485.88 486.25 482.88 485.13 -0.75 107 856 -24 Hover/Click
Total Volume and Open Interest 55,806 206,823 +1,535  
Brazilian Real(CME) Weekly Monthly
Oct22 220901 190.50 192.85 188.90 189.60 -1.05 8,773 40,144 +4,727  
Nov22 220901 188.90 191.35 187.55 188.25 -1.05 0 231 +0  
Dec22 220901 187.10 187.10 187.10 187.10 -0.95 462 416 +348 Hover/Click
Jan23 220901 185.85 185.85 185.85 185.85 -0.90        
Total Volume and Open Interest 20,923 66,706 +4,490  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220901 135~200 135~210 133~220 134~040 -2~090 120,285 71,236 -31,921 Hover/Click
Dec22 220901 135~010 135~040 133~040 133~180 -2~090 231,773 1,162,056 +19,445 Hover/Click
Mar23 220901 134~060 134~060 133~120 133~160 -2~090 1 10 +1 Hover/Click
Total Volume and Open Interest 352,059 1,233,302 -12,475  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220901 116~140 116~170 115~230 115~315 -0~285 517,092 114,165 -183,496 Hover/Click
Dec22 220901 116~130 116~175 115~230 115~315 -0~295 1,270,463 3,445,260 +79,449 Hover/Click
Mar23 220901 116~100 116~100 116~040 116~040 -0~280 0 20 +0 Hover/Click
Total Volume and Open Interest 1,787,555 3,559,445 -104,047  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220901 110~162 110~210 110~050 110~102 -0~146 462,130 89,039 -140,285 Hover/Click
Dec22 220901 110~164 110~212 110~036 110~092 -0~170 1,023,226 3,948,043 +80,832 Hover/Click
Mar23 220901 110~192 110~192 110~126 110~126 -0~170 0 3 +0 Hover/Click
Total Volume and Open Interest 1,485,356 4,037,085 -59,453  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220901 104~063 104~081 104~033 104~051 -0~036 211,294 69,868 -57,722 Hover/Click
Dec22 220901 104~025 104~041 103~304 104~005 -0~045 520,131 1,896,640 +44,162 Hover/Click
Mar23 220901 104~000 104~023 103~260 104~023 -0~045 1 4 +0 Hover/Click
Total Volume and Open Interest 731,426 1,966,512 -13,560  
Eurodollars(CME) Weekly Monthly
Sep22 220901 96.603 96.613 96.580 96.592 -0.030 108,344 1,122,521 -660  
Dec22 220901 95.905 95.940 95.860 95.885 -0.050 155,819 1,721,555 +2,132  
Mar23 220901 95.825 95.880 95.785 95.815 -0.055 125,332 1,028,298 -6,729  
Jun23 220901 95.845 95.910 95.815 95.840 -0.065 93,821 804,087 -5,141  
Sep23 220901 96.015 96.070 95.985 96.005 -0.070 78,422 793,101 -1,824  
Dec23 220901 96.205 96.255 96.160 96.185 -0.080 103,770 961,969 -2,166  
Mar24 220901 96.400 96.450 96.350 96.375 -0.085 66,013 435,396 +763  
Jun24 220901 96.560 96.605 96.485 96.520 -0.095 52,998 400,705 +1,255  
Sep24 220901 96.660 96.700 96.570 96.610 -0.105 44,844 421,782 -8,446  
Dec24 220901 96.720 96.770 96.630 96.675 -0.110 51,488 674,626 -2,908  
Mar25 220901 96.780 96.825 96.685 96.725 -0.120 27,015 227,554 +761  
Jun25 220901 96.815 96.860 96.715 96.760 -0.125 27,576 152,095 -1,940  
Sep25 220901 96.835 96.875 96.735 96.780 -0.135 27,610 124,495 +2,044  
Dec25 220901 96.850 96.885 96.745 96.790 -0.145 24,940 155,031 +1,724  
Mar26 220901 96.850 96.885 96.745 96.785 -0.155 20,546 69,106 -361  
Jun26 220901 96.850 96.880 96.745 96.785 -0.160 20,803 81,407 -619  
Sep26 220901 96.860 96.885 96.745 96.785 -0.165 16,263 109,667 +1,832  
Dec26 220901 96.850 96.865 96.730 96.765 -0.170 26,424 67,976 +249  
Total Volume and Open Interest 1,127,313 9,583,494 -17,544  
Ultra T-Bond(CBOT)
Sep22 220901 148~19 148~19 145~13 146~08 -3~14 82,006 35,706 -132,658  
Dec22 220901 148~11 148~15 145~04 146~01 -3~15 178,800 1,350,808 +17,711  
Mar23 220901 146~01 146~01 146~01 146~01 -3~15        
Total Volume and Open Interest 260,806 1,386,514 -114,947  
Ultra 10-Yr T-Note(CBOT)
Sep22 220901 125~075 125~105 124~050 124~155 -1~125 115,976 50,881 -17,938  
Dec22 220901 124~180 124~210 123~145 123~250 -1~130 233,631 1,246,392 +22,987  
Mar23 220901 123~250 123~250 123~250 123~250 -1~130        
Total Volume and Open Interest 349,607 1,297,273 +5,049  
30 Day Federal Funds(CBOT)
Sep22 220901 97.463 97.465 97.457 97.460 -0.005 23,031 190,911 +145  
Oct22 220901 96.990 96.995 96.975 96.980 -0.015 83,575 314,044 +4,760  
Nov22 220901 96.535 96.545 96.510 96.530 -0.020 39,296 284,336 +2,183  
Dec22 220901 96.360 96.370 96.330 96.350 -0.025 17,958 103,120 +548  
Jan23 220901 96.255 96.265 96.215 96.240 -0.030 59,407 200,548 -699  
Feb23 220901 96.135 96.155 96.085 96.115 -0.045 18,699 120,448 +3,313  
Total Volume and Open Interest 293,202 1,861,895 +5,536  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep22 220901 149.47 149.59 149.31 149.35 -0.17 1,085 13,252 -130 Hover/Click
Dec22 220901 148.87 148.87 148.76 148.77 -0.17 12 42 +11 Hover/Click
Mar23 220901 147.23 147.23 147.23 147.23 -0.17       Hover/Click
Total Volume and Open Interest 1,097 13,294 -119  
Euro-Buxl(EUREX)
Sep22 220901 163.54 163.80 160.70 161.54 -3.06 160,215 261,883 +37,845  
Dec22 220901 161.22 161.80 158.54 159.40 -3.24 61,833 74,121 +43,003  
Mar23 220901 156.54 156.54 156.54 156.54 -3.06 0 1 +0  
Total Volume and Open Interest 222,048 336,005 +80,848  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220901 147.49 147.83 146.78 147.39 -0.58 869,148 1,353,114 +76,879 Hover/Click
Dec22 220901 145.18 145.44 144.39 144.96 -0.61 75,454 134,698 +39,620 Hover/Click
Mar23 220901 144.44 144.44 144.44 144.44 -0.58       Hover/Click
Total Volume and Open Interest 944,602 1,487,812 +116,499  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220901 122.78 123.26 122.61 123.06 -0.02 665,540 1,744,175 +92,056 Hover/Click
Dec22 220901 122.46 122.89 122.23 122.69 -0.04 73,014 171,662 +50,410 Hover/Click
Mar23 220901 120.75 120.75 120.75 120.75 -0.02       Hover/Click
Total Volume and Open Interest 738,554 1,915,837 +142,466  
Euro-Schatz(EUREX)
Sep22 220901 108.57 108.71 108.50 108.64 +0.03 721,805 2,535,562 +46,155  
Dec22 220901 107.99 108.15 107.93 108.07 +0.02 131,722 261,536 +104,612  
Mar23 220901 108.19 108.19 108.19 108.19 +0.03        
Total Volume and Open Interest 853,527 2,797,098 +150,767  
3-Mth Euribor(EUREX)
Sep22 220901 99.055 99.055 99.055 99.055 -0.010 0 1,146 +0  
Dec22 220901 98.130 98.130 98.130 98.130 -0.035 0 183 +0  
Mar23 220901 97.730 97.730 97.730 97.730 +0.010 0 210 +0  
Total Volume and Open Interest 0 2,980 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220901 108~25 108~28 108~05 108~05 -1~00 36,145 31,537 -12,778 Hover/Click
Dec22 220901 107~16 107~30 106~27 106~30 -0~31 297,076 621,900 +11,783 Hover/Click
Total Volume and Open Interest 333,221 653,437 -995  
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 220901 99.040 99.065 99.025 99.055 -0.005 188,172 615,148 +7,815  
Dec22 220901 98.140 98.165 98.100 98.130 -0.030 291,763 819,850 -1,620  
Mar23 220901 97.700 97.780 97.665 97.730 +0.010 171,680 722,739 -2,242  
Total Volume and Open Interest 1,519,446 4,833,996 +5,533  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220901 97.43 97.43 97.38 97.41 -0.02 15,377 184,104 -4,446  
Dec22 220901 96.59 96.60 96.50 96.56 -0.04 15,271 215,344 +1,016  
Mar23 220901 96.18 96.19 96.08 96.13 -0.06 13,032 124,592 -915  
Jun23 220901 96.00 96.02 95.88 95.95 -0.07 12,244 95,684 +244  
Sep23 220901 96.03 96.05 95.92 95.98 -0.06 9,732 117,455 +1,958  
Dec23 220901 96.09 96.11 95.99 96.04 -0.06 5,576 83,572 +923  
Mar24 220901 96.16 96.17 96.05 96.10 -0.07 1,233 62,580 -177  
Jun24 220901 96.20 96.21 96.09 96.14 -0.07 1,936 59,861 +159  
Sep24 220901 96.14 96.18 96.14 96.17 -0.07 342 948 +322  
Dec24 220901 96.18 96.21 96.16 96.21 -0.07 0 217 +0  
Total Volume and Open Interest 74,743 944,663 -916  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220901 96.40 96.41 96.25 96.31 -0.09 90,777 1,036,312 -6,175  
Dec22 220901 96.33 96.38 96.24 96.27 -0.09 135 292 +129  
Total Volume and Open Interest 90,912 1,036,604 -6,046  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220901 96.72 96.72 96.59 96.64 -0.08 99,722 853,947 -19,378  
Dec22 220901 96.62 96.63 96.55 96.55 -0.08 530 657 +530  
Total Volume and Open Interest 100,252 854,604 -18,848  
Gold(CMX) Weekly Monthly
Oct22 220901 1713.1 1713.1 1689.7 1699.6 -17.3 6,951 38,925 -286 Hover/Click
Dec22 220901 1723.0 1723.0 1699.1 1709.3 -16.9 130,664 377,893 +1,134 Hover/Click
Feb23 220901 1731.6 1734.2 1712.0 1721.9 -17.0 1,000 25,589 +261 Hover/Click
Apr23 220901 1743.6 1743.6 1725.6 1733.7 -17.2 464 6,763 -318 Hover/Click
Jun23 220901 1755.7 1755.7 1736.0 1745.5 -17.2 1,381 4,926 +511 Hover/Click
Aug23 220901 1763.0 1763.0 1754.8 1757.4 -17.2 50 1,142 -4 Hover/Click
Oct23 220901 1769.2 1769.2 1769.2 1769.2 -17.1 0 53 +0 Hover/Click
Dec23 220901 1780.6 1780.6 1780.6 1780.6 -17.1 63 1,030 +17 Hover/Click
Feb24 220901 1791.6 1791.6 1791.6 1791.6 -17.1       Hover/Click
Apr24 220901 1800.6 1800.6 1800.6 1800.6 -17.1       Hover/Click
Jun24 220901 1809.5 1809.5 1809.5 1809.5 -17.1 0 4 +0 Hover/Click
Total Volume and Open Interest 140,958 459,165 +1,344  
Silver(CMX) Weekly Monthly
Sep22 220901 1771.5 1771.5 1732.0 1755.1 -21.1 5,841 5,876 -1,626 Hover/Click
Dec22 220901 1785.0 1786.5 1740.0 1766.6 -21.6 58,002 121,900 +4,704 Hover/Click
Mar23 220901 1798.0 1798.5 1756.0 1781.9 -21.7 635 7,485 +202 Hover/Click
May23 220901 1790.0 1795.5 1775.0 1793.6 -22.1 46 1,350 +8 Hover/Click
Jul23 220901 1790.0 1807.5 1790.0 1807.5 -22.3 2 204 +1 Hover/Click
Sep23 220901 1829.5 1829.5 1822.6 1822.6 -22.1 0 93 +0 Hover/Click
Dec23 220901 1825.0 1844.3 1825.0 1844.3 -21.4 0 190 +0 Hover/Click
Total Volume and Open Interest 65,354 138,714 +3,373  
Platinum(NYMEX) Weekly Monthly
Oct22 220901 828.2 828.4 796.8 805.5 -21.5 17,822 57,137 +890 Hover/Click
Jan23 220901 828.2 832.5 801.2 810.1 -21.5 2,758 13,207 +2,154 Hover/Click
Apr23 220901 827.0 830.3 807.4 813.0 -20.9 25 354 +5 Hover/Click
Jul23 220901 819.2 819.2 819.2 819.2 -20.9 0 44 +0 Hover/Click
Total Volume and Open Interest 20,611 70,747 +3,049  
Palladium(NYMEX) Weekly Monthly
Sep22 220901 2074.00 2074.00 1982.80 1982.80 -83.80 340 186 -353 Hover/Click
Dec22 220901 2083.00 2098.00 1988.00 1996.30 -82.60 1,553 5,670 +101 Hover/Click
Mar23 220901 2000.00 2092.50 1992.50 1998.00 -80.80 1 17 +0 Hover/Click
Total Volume and Open Interest 1,895 5,875 -251  
Copper(CMX) Weekly Monthly
Sep22 220901 351.75 351.80 341.25 341.45 -10.40 7,929 5,390 -2,899 Hover/Click
Dec22 220901 351.55 351.65 340.35 340.65 -11.20 73,875 107,902 +2,327 Hover/Click
Mar23 220901 351.55 351.55 340.20 340.50 -11.20 6,685 28,297 -529 Hover/Click
May23 220901 349.85 349.85 340.35 340.60 -11.10 1,132 6,940 +402 Hover/Click
Jul23 220901 349.00 349.40 340.70 340.70 -11.00 133 609 +7 Hover/Click
Total Volume and Open Interest 91,429 158,390 -446  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220901 31555 31678 31221 31663 +131 189,782 76,434 -1,092 Hover/Click
Dec22 220901 31579 31760 31327 31757 +130 364 973 +4 Hover/Click
Mar23 220901 31891 31891 31531 31891 +140 0 14 +0 Hover/Click
Jun23 220901 32014 32014 31733 32014 +131 0 9 +0 Hover/Click
Total Volume and Open Interest 190,146 77,430 -1,088  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220901 3958.00 3971.25 3903.50 3968.75 +12.25 2,555,455 2,228,841 -22,455 Hover/Click
Dec22 220901 3975.25 3987.50 3920.00 3985.25 +12.00 16,114 88,871 +8,446 Hover/Click
Mar23 220901 3999.75 4013.50 3947.50 4012.25 +12.00 232 8,086 -47 Hover/Click
Jun23 220901 4039.75 4039.75 3980.75 4039.75 +12.00 84 1,891 -6 Hover/Click
Total Volume and Open Interest 2,571,885 2,329,953 -14,062  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220901 12284.75 12299.50 12017.75 12292.25 +7.00 797,462 257,799 -2,678 Hover/Click
Dec22 220901 12361.25 12372.00 12091.50 12366.25 +6.75 1,808 5,637 +287 Hover/Click
Mar23 220901 12340.00 12475.00 12201.25 12475.00 +8.75 28 196 +17 Hover/Click
Total Volume and Open Interest 799,298 263,641 -2,374  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220901 2431.60 2433.30 2378.70 2410.40 -19.90 14,939 50,236 +829 Hover/Click
Dec22 220901 2419.70 2439.70 2390.60 2419.70 -19.70 5 7 -1 Hover/Click
Mar23 220901 2421.00 2421.00 2410.70 2421.00 -20.70       Hover/Click
Total Volume and Open Interest 14,944 50,243 +828  
Volatility Index(CBOE)
Sep22 220901 25.90 27.20 25.50 25.62 -0.17 96,286 138,284 -7,034  
Oct22 220901 27.00 27.95 26.70 26.76 -0.21 47,375 82,837 +3,628  
Nov22 220901 27.45 28.14 27.20 27.25 -0.18 15,352 35,327 -67  
Dec22 220901 27.55 28.10 27.27 27.30 -0.23 12,297 41,259 +1,589  
Total Volume and Open Interest 180,301 338,590 -820  
S & P 600(CME)
Sep22 220901 1170.10 1170.10 1170.10 1170.10 -14.60        
Dec22 220901 1173.00 1173.00 1173.00 1173.00 -14.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220901 1844.30 1845.70 1797.90 1824.20 -20.40 224,367 517,544 +2,190 Hover/Click
Dec22 220901 1851.00 1851.30 1805.20 1830.70 -20.50 630 6,690 +337 Hover/Click
Mar23 220901 1838.60 1838.60 1831.80 1838.60 -22.00 0 10 +0 Hover/Click
Total Volume and Open Interest 224,997 524,244 +2,527  
Nikkei 225(CME)
Sep22 220901 27840 27875 27550 27785 -70 4,033 14,238 -159  
Dec22 220901 27555 27625 27385 27615 -70 438 521 +305  
Total Volume and Open Interest 4,471 14,759 +146  
Nikkei 225(SGX) Weekly Monthly
Sep22 220901 28070 28085 27585 27625 -450 50,223 122,984 +396  
Dec22 220901 27825 27825 27350 27395 -445 484 15,882 +154  
Mar23 220901 27340 27340 27340 27340 -450 0 346 +0  
Total Volume and Open Interest 50,851 155,524 +542  
Nikkei 225 Mini(JPX)
Sep22 220901 27750 27820 27580 27630 -490 457,034 452,491 -1,480  
Dec22 220901 27845 27850 27345 27400 -490 63,399 32,022 +3,160  
Mar23 220901 27755 27785 27290 27330 -490 867 2,844 +40  
Total Volume and Open Interest 528,638 518,070 +1,198  
Nikkei 225(JPX)
Sep22 220901 27750 27820 27580 27630 -490 36,721 231,275 -3,334  
Dec22 220901 27520 27590 27340 27400 -490 1,255 39,545 -87  
Mar23 220901 27500 27500 27300 27330 -490 91 8,121 -50  
Total Volume and Open Interest 38,077 331,651 -3,545  
Nikkei 225(CME) Yen
Sep22 220901 27840 27880 27550 27785 -70 26,989 56,360 -799  
Dec22 220901 27525 27590 27315 27555 -70 541 573 +379  
Mar23 220901 27520 27520 27520 27520 -70        
Total Volume and Open Interest 27,530 56,933 -420  
Nikkei 225(CME) e-Mini Yen
Sep22 220901 27790 27790 27790 27790 -70        
Dec22 220901 27560 27560 27370 27560 -70        
Mar23 220901 27520 27520 27520 27520 -70        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep22 220901 6080.0 6088.0 6007.0 6033.5 -90.5 62,447 240,074 +661  
Oct22 220901 6045.0 6045.0 6012.0 6028.0 -90.0 43 102 +9  
Nov22 220901 6029.0 6029.0 6029.0 6029.0 -90.5        
Dec22 220901 6002.0 6026.0 6002.0 6026.0 -90.5 6 14,572 +21  
Mar23 220901 6041.0 6041.0 6041.0 6041.0 -89.0 0 9 +5  
Jun23 220901 5941.5 5941.5 5941.5 5941.5 -90.5        
Total Volume and Open Interest 62,496 254,760 +696  
Hang Seng Index(HKFE) Weekly Monthly
Sep22 220901 19820 19967 19446 19500 -324 122,085 119,465 +7,939  
Oct22 220901 19812 20000 19488 19535 -328 567 559 +553  
Nov22 220901 19505 19556 19505 19556 -331 2 1 -1  
Total Volume and Open Interest 142,694 145,318 -2,863  
DAX(EUREX) Weekly Monthly
Sep22 220901 12764.0 12785.0 12598.0 12619.0 -228.0 80,399 113,137 +6,457  
Dec22 220901 12790.0 12792.0 12621.0 12639.0 -227.0 157 361 +74  
Mar23 220901 12698.0 12698.0 12698.0 12698.0 -228.0 8 30 -1  
Total Volume and Open Interest 80,564 113,535 +6,530  
Mini-DAX(EUREX)
Sep22 220901 12772.0 12784.0 12597.0 12619.0 -228.0 43,547 19,518 +1,417  
Dec22 220901 12760.0 12779.0 12629.0 12639.0 -227.0 76 221 +12  
Mar23 220901 12777.0 12777.0 12685.0 12698.0 -228.0 0 2 +0  
Total Volume and Open Interest 43,623 19,741 +1,429  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220901 3492 3495 3447 3449 -71 946,107 4,594,671 +78,878  
Dec22 220901 3483 3485 3439 3441 -71 12,524 313,396 +807  
Mar23 220901 3475 3475 3442 3442 -71 21 6,337 +9  
Total Volume and Open Interest 959,327 4,924,848 +79,694  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220901 10784 10804 10632 10672 -192 31,676 177,642 +333  
Dec22 220901 10786 10792 10642 10668 -191 120 1,286 +88  
Mar23 220901 10585 10585 10585 10585 -191        
Total Volume and Open Interest 31,796 178,928 +421  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220901 7247.00 7257.50 7133.50 7139.00 -148.50 139,680 651,583 +786  
Dec22 220901 7258.00 7258.00 7150.00 7154.00 -146.50 434 2,921 +150  
Mar23 220901 7155.00 7155.00 7155.00 7155.00 -146.50        
Total Volume and Open Interest 140,114 654,504 +936  
SPI 200(SFE) Weekly Monthly
Sep22 220901 6903.0 6903.0 6785.0 6797.0 -111.0 42,994 242,892 -5,617  
Dec22 220901 6840.0 6840.0 6795.0 6806.0 -110.0 401 955 +357  
Mar23 220901 6739.0 6739.0 6739.0 6739.0 -110.0        
Total Volume and Open Interest 43,395 243,907 -5,260  
FTSE MIB(ISE)
Sep22 220901 21405.00 21525.00 21220.00 21288.00 -280.00 22,160 94,234 +1,434  
Dec22 220901 21240.00 21350.00 21095.00 21156.00 -275.00 36 1,168 +26  
Mar23 220901 21136.00 21136.00 21136.00 21136.00 -270.00 0 1 +0  
Total Volume and Open Interest 22,196 95,403 +1,460  
KOSPI 200(KFE)
Sep22 220901 317.10 317.85 314.05 314.50 -6.50 220,174 307,032 +2,057  
Dec22 220901 318.75 319.05 315.05 315.50 -6.95 2,172 25,662 +3,026  
Mar23 220901 316.10 316.10 312.70 312.70 -7.80 6 4,820 +2  
Total Volume and Open Interest 222,352 360,984 +5,215  
GSCI(CME) Weekly Monthly
Sep22 220901 652.80 653.00 648.05 651.30 -13.95 15 1,835 +4  
Oct22 220901 646.55 646.55 645.85 646.55 -13.95        
Nov22 220901 644.05 644.05 644.05 644.05 -18.95        
Total Volume and Open Interest 15 1,835 +4  
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