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 September 05, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep22 220902 1480.00 1518.50 1480.00 1510.50 +37.75 578 832 +0 Hover/Click
Nov22 220902 1395.00 1422.00 1391.75 1420.50 +25.75 77,314 320,211 +0 Hover/Click
Jan23 220902 1399.75 1426.75 1397.00 1425.25 +25.50 12,505 90,056 +0 Hover/Click
Mar23 220902 1402.25 1429.00 1399.50 1428.00 +25.50 9,408 70,804 +0 Hover/Click
May23 220902 1404.25 1430.50 1402.50 1429.50 +25.00 5,182 51,763 +0 Hover/Click
Jul23 220902 1403.25 1428.50 1401.00 1427.00 +23.75 2,848 43,253 +0 Hover/Click
Aug23 220902 1386.50 1410.00 1385.25 1408.50 +21.50 140 1,517 +0 Hover/Click
Sep23 220902 1355.00 1367.50 1349.25 1367.50 +17.00 112 1,057 +0 Hover/Click
Nov23 220902 1332.50 1355.00 1332.50 1350.00 +14.75 1,463 25,710 +0 Hover/Click
Jan24 220902 1353.75 1353.75 1353.00 1353.00 +14.75 10 799 +0 Hover/Click
Mar24 220902 1346.50 1346.50 1346.50 1346.50 +14.75 0 331 +0 Hover/Click
May24 220902 1343.50 1343.50 1343.50 1343.50 +14.75 0 942 +0 Hover/Click
Jul24 220902 1341.50 1341.50 1341.50 1341.50 +14.75 0 120 +0 Hover/Click
Aug24 220902 1331.00 1331.00 1331.00 1331.00 +14.75 0 3 +0 Hover/Click
Total Volume and Open Interest 109,560 608,283 +0  
Soybean Meal(CBOT) Weekly Monthly
Sep22 220902 452.20 455.00 442.90 444.10 -7.90 1,996 1,627 +0 Hover/Click
Oct22 220902 422.50 428.50 421.90 424.00 +1.40 22,395 52,333 +0 Hover/Click
Dec22 220902 415.70 421.20 414.20 417.70 +2.40 43,055 198,619 +0 Hover/Click
Jan23 220902 409.40 416.40 409.10 413.00 +3.00 9,620 55,363 +0 Hover/Click
Mar23 220902 401.40 408.20 401.40 404.80 +3.00 5,865 39,110 +0 Hover/Click
May23 220902 399.60 404.40 398.10 401.70 +3.40 2,066 19,541 +0 Hover/Click
Jul23 220902 399.60 404.00 397.80 401.60 +3.70 1,479 13,896 +0 Hover/Click
Aug23 220902 399.00 400.10 395.50 398.00 +3.40 376 2,635 +0 Hover/Click
Sep23 220902 391.00 394.00 390.70 392.60 +2.90 71 2,225 +0 Hover/Click
Oct23 220902 384.60 388.10 384.60 385.50 +2.30 34 1,321 +0 Hover/Click
Total Volume and Open Interest 87,055 391,658 +0  
Soybean Oil(CBOT) Weekly Monthly
Sep22 220902 68.13 72.00 68.13 71.50 +2.98 1,492 1,012 +0 Hover/Click
Oct22 220902 65.37 68.07 65.00 67.94 +2.67 15,635 59,159 +0 Hover/Click
Dec22 220902 63.72 66.37 63.23 66.25 +2.66 45,340 148,463 +0 Hover/Click
Jan23 220902 62.92 65.33 62.46 65.22 +2.45 11,980 51,619 +0 Hover/Click
Mar23 220902 61.96 64.20 61.58 64.07 +2.23 8,629 41,716 +0 Hover/Click
May23 220902 61.47 63.28 60.86 63.16 +2.09 3,595 36,813 +0 Hover/Click
Jul23 220902 60.67 62.37 60.01 62.15 +1.96 2,766 36,737 +0 Hover/Click
Aug23 220902 59.75 61.45 59.19 61.17 +1.83 253 2,530 +0 Hover/Click
Sep23 220902 60.32 60.62 60.32 60.34 +1.74 97 1,929 +0 Hover/Click
Oct23 220902 59.37 59.89 59.37 59.56 +1.66 24 1,791 +0 Hover/Click
Total Volume and Open Interest 89,987 394,321 +0  
Canola(WCE) Weekly Monthly
Nov22 220902 810.0 821.6 808.0 817.1 +5.1 11,199 81,970 +0 Hover/Click
Jan23 220902 820.3 829.2 816.8 824.5 +3.5 6,563 46,926 +0 Hover/Click
Mar23 220902 823.5 834.4 822.9 830.1 +2.4 3,986 25,221 +0 Hover/Click
May23 220902 826.7 835.0 825.8 831.6 +1.7 1,178 13,825 +0 Hover/Click
Jul23 220902 827.7 834.5 827.7 832.0 +1.2 194 6,876 +0 Hover/Click
Total Volume and Open Interest 23,221 183,116 +0  
Corn(CBOT) Weekly Monthly
Sep22 220902 657.00 671.00 656.75 669.00 +10.75 7,831 12,048 +0 Hover/Click
Dec22 220902 658.00 669.50 656.50 665.75 +7.75 140,086 755,694 +0 Hover/Click
Mar23 220902 664.00 675.00 662.50 671.25 +7.50 37,305 181,645 +0 Hover/Click
May23 220902 665.75 676.50 664.50 672.50 +6.50 20,755 88,176 +0 Hover/Click
Jul23 220902 662.00 671.50 660.50 667.25 +5.75 20,330 109,890 +0 Hover/Click
Sep23 220902 619.75 629.50 619.00 627.75 +8.00 3,390 33,027 +0 Hover/Click
Dec23 220902 609.00 616.75 606.75 615.00 +6.00 8,050 81,388 +0 Hover/Click
Mar24 220902 616.50 623.25 614.50 622.00 +6.00 138 3,593 +0 Hover/Click
May24 220902 623.50 624.75 623.50 624.75 +5.75 15 1,090 +0 Hover/Click
Jul24 220902 618.50 623.50 615.50 622.50 +5.25 6 791 +0 Hover/Click
Total Volume and Open Interest 237,982 1,272,084 +0  
Wheat(CBOT) Weekly Monthly
Sep22 220902 793.75 795.25 790.00 793.00 +17.50 1,705 1,255 +0 Hover/Click
Dec22 220902 797.75 819.50 796.25 811.00 +16.75 49,675 169,470 +0 Hover/Click
Mar23 220902 814.25 835.50 813.00 827.25 +16.00 11,512 50,354 +0 Hover/Click
May23 220902 824.25 844.75 823.00 837.25 +16.25 5,989 16,638 +0 Hover/Click
Jul23 220902 824.50 845.75 824.50 838.50 +15.50 4,798 32,319 +0 Hover/Click
Sep23 220902 830.25 852.25 830.25 845.25 +15.50 1,974 4,546 +0 Hover/Click
Total Volume and Open Interest 78,224 290,785 +0  
Wheat(KCBT) Weekly Monthly
Sep22 220902 872.75 883.25 871.50 871.50 +8.00 514 379 +0 Hover/Click
Dec22 220902 870.25 893.00 870.25 877.75 +9.75 17,747 94,137 +0 Hover/Click
Mar23 220902 869.00 891.75 869.00 879.00 +11.50 4,997 30,036 +0 Hover/Click
May23 220902 869.50 890.25 869.50 879.00 +12.50 1,809 10,330 +0 Hover/Click
Jul23 220902 860.50 878.75 860.50 868.75 +12.25 1,332 8,933 +0 Hover/Click
Sep23 220902 865.75 876.50 865.00 867.25 +11.75 69 2,018 +0 Hover/Click
Dec23 220902 864.50 881.25 864.50 872.75 +11.50 42 886 +0 Hover/Click
Total Volume and Open Interest 26,539 146,996 +0  
Wheat(MGE) Weekly Monthly
Sep22 220902 874.00 890.00 872.25 872.25 -2.25 370 210 +0 Hover/Click
Dec22 220902 886.00 908.50 885.00 890.00 +3.50 3,687 28,739 +0 Hover/Click
Mar23 220902 899.25 920.75 898.75 902.50 +2.50 832 10,550 +0 Hover/Click
May23 220902 907.75 927.00 907.25 910.50 +2.00 236 3,086 +0 Hover/Click
Jul23 220902 920.00 921.75 911.00 911.00 unch 137 1,092 +0 Hover/Click
Sep23 220902 895.00 900.00 884.50 884.50 -2.75 97 1,224 +0 Hover/Click
Total Volume and Open Interest 5,393 45,242 +0  
Oats(CBOT) Weekly Monthly
Sep22 220902 394.25 394.25 394.25 394.25 +8.25 2 6 +0 Hover/Click
Dec22 220902 375.00 386.75 364.00 379.75 +2.75 230 2,845 +0 Hover/Click
Mar23 220902 379.00 391.25 372.50 385.75 +3.75 16 376 +0 Hover/Click
May23 220902 389.25 389.25 389.25 389.25 +3.50 2 51 +0 Hover/Click
Total Volume and Open Interest 251 3,316 +0  
Rough Rice(CBOT) Weekly Monthly
Sep22 220902 17.38 17.38 17.38 17.38 -0.01 48 355 +0 Hover/Click
Nov22 220902 17.64 17.94 17.64 17.67 -0.01 629 8,338 +0 Hover/Click
Jan23 220902 17.95 17.95 17.89 17.89 -0.00 23 303 +0 Hover/Click
Mar23 220902 18.20 18.20 18.13 18.13 -0.00 0 41 +0 Hover/Click
Total Volume and Open Interest 704 9,043 +0  
Live Cattle(CME) Weekly Monthly
Oct22 220902 143.350 144.750 142.800 144.550 +1.750 27,335 117,126 +0 Hover/Click
Dec22 220902 149.000 150.350 148.580 150.250 +1.670 14,541 75,718 +0 Hover/Click
Feb23 220902 153.350 154.500 153.080 154.380 +1.230 6,049 45,983 +0 Hover/Click
Apr23 220902 157.500 158.150 157.100 158.035 +0.750 4,714 33,165 +0 Hover/Click
Jun23 220902 153.535 154.150 153.285 154.050 +0.700 2,023 11,847 +0 Hover/Click
Aug23 220902 153.130 154.050 153.130 153.900 +0.665 611 4,102 +0 Hover/Click
Total Volume and Open Interest 55,586 290,402 +0  
Feeder Cattle(CME) Weekly Monthly
Sep22 220902 182.935 184.050 182.235 183.880 +0.730 1,672 6,225 +0 Hover/Click
Oct22 220902 184.235 185.330 183.400 184.950 +0.600 4,639 17,855 +0 Hover/Click
Nov22 220902 185.200 186.450 184.800 186.250 +0.550 2,729 8,164 +0 Hover/Click
Jan23 220902 186.450 187.250 185.750 187.080 +0.680 1,539 6,857 +0 Hover/Click
Mar23 220902 188.250 189.300 187.900 189.100 +0.815 399 1,548 +0 Hover/Click
Apr23 220902 191.435 192.250 191.100 192.130 +0.780 175 875 +0 Hover/Click
May23 220902 193.735 194.250 193.400 194.000 +0.450 107 939 +0 Hover/Click
Total Volume and Open Interest 11,279 42,561 +0  
Lean Hogs(CME) Weekly Monthly
Oct22 220902 91.330 91.930 89.750 90.030 -1.920 23,894 76,576 +0 Hover/Click
Dec22 220902 83.330 83.680 82.250 82.700 -1.080 15,130 72,033 +0 Hover/Click
Feb23 220902 87.300 87.500 86.150 86.700 -0.850 6,084 31,824 +0 Hover/Click
Apr23 220902 91.450 91.630 90.550 91.150 -0.530 3,576 21,686 +0 Hover/Click
May23 220902 95.500 95.600 95.180 95.580 -0.300 8 500 +0  
Jun23 220902 100.900 101.080 100.130 100.980 -0.100 1,096 9,610 +0 Hover/Click
Jul23 220902 100.900 101.150 100.250 101.080 +0.100 61 2,634 +0 Hover/Click
Aug23 220902 99.400 100.350 99.000 100.050 +0.600 10 1,227 +0 Hover/Click
Total Volume and Open Interest 49,865 217,344 +0  
Class III Milk(CME) Weekly Monthly
Sep22 220902 19.64 19.83 19.58 19.75 +0.16 578 4,944 +0 Hover/Click
Oct22 220902 19.53 20.32 19.53 19.94 +0.42 636 5,696 +0 Hover/Click
Nov22 220902 20.32 20.99 20.28 20.69 +0.45 72 4,422 +0 Hover/Click
Dec22 220902 20.65 21.05 20.65 20.83 +0.28 47 3,360 +0 Hover/Click
Jan23 220902 20.35 20.85 20.35 20.73 +0.27 30 1,807 +0 Hover/Click
Feb23 220902 20.35 20.65 20.28 20.65 +0.30 19 1,488 +0 Hover/Click
Mar23 220902 20.28 20.51 20.15 20.51 +0.23 5 1,478 +0 Hover/Click
Apr23 220902 20.23 20.28 20.15 20.28 +0.05 2 984 +0 Hover/Click
May23 220902 20.20 20.22 20.20 20.21 +0.01 16 968 +0 Hover/Click
Jun23 220902 20.13 20.29 20.13 20.29 +0.04 10 827 +0 Hover/Click
Jul23 220902 20.15 20.20 20.15 20.19 -0.14 0 454 +0 Hover/Click
Aug23 220902 20.11 20.20 20.11 20.20 -0.05 0 401 +0 Hover/Click
Sep23 220902 20.15 20.15 20.15 20.15 -0.07 0 381 +0 Hover/Click
Total Volume and Open Interest 1,415 27,632 +0  
Cocoa(ICE) Weekly Monthly
Sep22 220902 2401 2430 2401 2430 +48 0 1,699 +0 Hover/Click
Dec22 220902 2372 2419 2358 2416 +48 21,599 145,464 +0 Hover/Click
Mar23 220902 2360 2400 2348 2397 +40 8,903 66,348 +0 Hover/Click
May23 220902 2358 2393 2345 2389 +35 3,180 36,630 +0 Hover/Click
Jul23 220902 2356 2394 2347 2389 +36 1,678 10,426 +0 Hover/Click
Sep23 220902 2356 2394 2356 2387 +33 932 9,515 +0 Hover/Click
Dec23 220902 2356 2379 2356 2374 +31 751 15,798 +0 Hover/Click
Total Volume and Open Interest 37,218 290,426 +0  
Coffee "C"(ICE) Weekly Monthly
Sep22 220902 236.90 237.55 232.30 232.65 -3.70 12 282 +0 Hover/Click
Dec22 220902 232.50 234.05 228.25 228.80 -3.70 14,165 104,487 +0 Hover/Click
Mar23 220902 226.00 227.20 221.55 222.10 -3.65 6,605 47,361 +0 Hover/Click
May23 220902 221.95 223.40 217.85 218.30 -3.70 3,472 20,729 +0 Hover/Click
Jul23 220902 219.55 220.05 214.95 215.35 -3.60 584 4,862 +0 Hover/Click
Sep23 220902 217.10 217.50 212.90 213.20 -3.35 265 6,770 +0 Hover/Click
Total Volume and Open Interest 25,430 194,134 +0  
Orange Juice(ICE) Weekly Monthly
Sep22 220902 185.35 185.35 185.35 185.35 -7.65 92 165 +0 Hover/Click
Nov22 220902 181.20 182.15 171.75 173.50 -7.65 1,366 8,441 +0 Hover/Click
Jan23 220902 175.95 177.00 167.15 169.10 -6.25 80 1,223 +0 Hover/Click
Mar23 220902 175.50 175.50 169.40 169.40 -5.55 39 198 +0 Hover/Click
May23 220902 172.00 172.00 167.20 167.20 -3.40 1 50 +0 Hover/Click
Jul23 220902 167.55 167.55 167.55 167.55 -3.40       Hover/Click
Total Volume and Open Interest 1,578 10,077 +0  
Sugar #11(ICE) Weekly Monthly
Oct22 220902 18.06 18.32 18.03 18.15 +0.16 56,348 279,442 +0 Hover/Click
Mar23 220902 17.90 18.12 17.85 18.01 +0.19 30,117 220,174 +0 Hover/Click
May23 220902 17.31 17.51 17.28 17.47 +0.22 8,080 95,727 +0 Hover/Click
Jul23 220902 17.10 17.28 17.01 17.26 +0.26 5,542 55,772 +0 Hover/Click
Oct23 220902 17.03 17.32 17.03 17.30 +0.24 3,718 47,953 +0 Hover/Click
Mar24 220902 17.22 17.50 17.22 17.49 +0.23 1,980 23,817 +0 Hover/Click
May24 220902 16.68 16.95 16.68 16.94 +0.21 266 7,535 +0 Hover/Click
Jul24 220902 16.39 16.59 16.39 16.58 +0.22 149 10,351 +0 Hover/Click
Total Volume and Open Interest 106,437 757,415 +0  
London Cocoa(LCE) Weekly Monthly
Sep22 220905 1805 1808 1792 1803 -1 3,704 9,450 -12,131 Hover/Click
Dec22 220905 1881 1881 1866 1875 -7 10,494 95,606 +226 Hover/Click
Mar23 220905 1850 1853 1839 1850 -2 10,210 70,997 +1,082 Hover/Click
May23 220905 1832 1838 1822 1835 +1 2,929 26,802 +576 Hover/Click
Jul23 220905 1820 1831 1820 1830 +5 1,503 15,005 -190 Hover/Click
Sep23 220905 1814 1826 1814 1825 +7 1,916 11,933 +1,493 Hover/Click
Dec23 220905 1814 1820 1813 1819 +8 361 10,371 +14 Hover/Click
Total Volume and Open Interest 31,190 244,315 -8,919  
London Sugar(LCE) Weekly Monthly
Oct22 220905 575.00 583.80 575.00 581.50 +7.70 9,691 26,448 -1,495 Hover/Click
Dec22 220905 535.00 543.40 534.20 539.30 +4.50 7,642 23,163 +1,979 Hover/Click
Mar23 220905 510.50 516.20 510.00 513.50 +4.90 3,120 15,636 +806 Hover/Click
May23 220905 500.00 502.80 499.00 499.60 +3.30 612 5,755 +128 Hover/Click
Aug23 220905 490.00 492.40 490.00 490.60 +2.30 120 4,068 +34 Hover/Click
Total Volume and Open Interest 21,406 80,325 +1,566  
Cotton(ICE) Weekly Monthly
Oct22 220902 113.27 113.79 108.39 108.39 -4.90 12 81 +0 Hover/Click
Dec22 220902 108.10 108.70 103.21 103.21 -5.00 12,381 113,887 +0 Hover/Click
Mar23 220902 104.73 105.36 100.14 100.14 -5.00 4,283 45,235 +0 Hover/Click
May23 220902 102.35 102.64 97.56 97.79 -4.58 1,402 18,245 +0 Hover/Click
Jul23 220902 98.12 98.30 94.35 94.45 -3.32 630 12,573 +0 Hover/Click
Oct23 220902 85.37 85.37 85.37 85.37 -2.74       Hover/Click
Total Volume and Open Interest 19,032 212,337 +0  
Lumber(CME) Weekly Monthly
Sep22 220902 492.4 499.0 484.0 493.8 -5.9 193 423 +0  
Nov22 220902 477.5 478.0 467.0 476.4 +0.6 339 1,813 +0  
Jan23 220902 495.0 498.1 493.0 498.1 +1.6 73 114 +0  
Mar23 220902 513.1 513.1 513.1 513.1 +1.6 0 39 +0  
May23 220902 518.9 518.9 518.9 518.9 +1.6 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 220902 86.56 89.66 86.35 86.87 +0.26 344,147 210,363 +0 Hover/Click
Nov22 220902 85.99 89.15 85.93 86.48 +0.26 99,454 145,830 +0 Hover/Click
Dec22 220902 85.37 88.42 85.32 85.90 +0.24 113,904 194,080 +0 Hover/Click
Jan23 220902 84.86 87.49 84.68 85.19 +0.20 35,893 78,678 +0 Hover/Click
Feb23 220902 84.00 86.49 84.00 84.41 +0.17 22,684 54,283 +0 Hover/Click
Mar23 220902 83.47 85.54 83.36 83.63 +0.16 30,277 59,031 +0 Hover/Click
Apr23 220902 83.77 84.52 82.61 82.88 +0.16 9,774 40,045 +0 Hover/Click
May23 220902 82.71 83.73 81.95 82.16 +0.16 7,067 35,606 +0 Hover/Click
Jun23 220902 80.93 83.03 80.81 81.46 +0.16 34,296 116,093 +0 Hover/Click
Jul23 220902 81.75 82.24 80.47 80.76 +0.14 4,381 27,971 +0 Hover/Click
Aug23 220902 80.44 81.15 79.85 80.08 +0.12 2,274 26,574 +0 Hover/Click
Sep23 220902 80.00 80.67 79.19 79.43 +0.08 6,509 30,475 +0 Hover/Click
Oct23 220902 79.27 79.80 78.83 78.83 +0.06 721 23,308 +0 Hover/Click
Nov23 220902 78.25 78.97 78.25 78.25 +0.03 945 20,671 +0 Hover/Click
Dec23 220902 77.22 78.88 77.22 77.70 +0.02 21,377 137,131 +0 Hover/Click
Jan24 220902 77.10 77.66 77.10 77.10 +0.01 311 20,927 +0 Hover/Click
Total Volume and Open Interest 742,965 1,467,964 +0  
e-miNY Crude Oil(NYM)
Oct22 220902 86.475 89.675 86.350 86.875 +0.275 31,652 3,819 +0  
Nov22 220902 86.000 89.125 86.000 86.475 +0.250 987 1,192 +0  
Dec22 220902 85.400 88.250 85.400 85.900 +0.250 153 873 +0  
Jan23 220902 85.500 86.900 85.200 85.200 +0.200 10 101 +0  
Feb23 220902 85.500 86.100 84.400 84.400 +0.150 4 10 +0  
Mar23 220902 84.500 85.200 83.575 83.625 +0.150 0 20 +0  
Apr23 220902 82.875 84.250 82.875 82.875 +0.150 0 4 +0  
May23 220902 82.150 83.375 82.150 82.150 +0.150 0 2 +0  
Jun23 220902 82.250 82.650 81.450 81.450 +0.150 0 19 +0  
Jul23 220902 80.750 81.825 80.750 80.750 +0.125 0 3 +0  
Total Volume and Open Interest 32,845 6,124 +0  
NY Harbor ULSD(NYM) Weekly Monthly
Oct22 220902 355.75 368.27 351.72 357.80 +1.68 40,514 78,436 +0 Hover/Click
Nov22 220902 349.84 360.91 345.76 351.12 +1.28 25,878 35,360 +0 Hover/Click
Dec22 220902 343.93 353.31 339.63 344.14 +0.72 21,882 40,686 +0 Hover/Click
Jan23 220902 339.95 345.41 334.00 337.54 +0.18 12,027 21,703 +0 Hover/Click
Feb23 220902 331.15 337.67 326.96 330.10 -0.32 8,048 15,940 +0 Hover/Click
Mar23 220902 322.26 328.60 319.23 321.51 -0.77 7,570 20,152 +0 Hover/Click
Apr23 220902 313.41 317.90 310.73 312.07 -1.23 3,994 22,993 +0 Hover/Click
May23 220902 308.00 309.50 303.83 304.57 -1.43 2,109 7,353 +0 Hover/Click
Jun23 220902 301.26 304.20 298.67 299.04 -1.45 2,745 14,587 +0 Hover/Click
Jul23 220902 298.40 300.43 295.59 295.68 -1.36 1,323 3,216 +0 Hover/Click
Aug23 220902 295.65 297.07 292.91 292.91 -1.28 643 1,945 +0 Hover/Click
Sep23 220902 291.18 293.96 290.24 290.30 -1.21 491 1,874 +0 Hover/Click
Oct23 220902 288.91 291.00 287.97 287.97 -1.15 387 1,064 +0 Hover/Click
Nov23 220902 286.90 288.00 285.83 285.83 -1.28 324 883 +0 Hover/Click
Total Volume and Open Interest 128,831 282,991 +0  
RBOB Gasoline(NYM) Weekly Monthly
Oct22 220902 238.53 249.78 238.07 246.36 +7.83 44,584 81,144 +0 Hover/Click
Nov22 220902 233.73 244.02 233.09 240.59 +6.82 30,198 53,917 +0 Hover/Click
Dec22 220902 229.54 239.48 229.36 236.10 +5.96 19,745 51,149 +0 Hover/Click
Jan23 220902 229.14 236.58 229.14 233.44 +5.44 9,408 17,561 +0 Hover/Click
Feb23 220902 229.08 235.22 228.77 232.67 +5.28 4,604 8,450 +0 Hover/Click
Mar23 220902 231.53 235.95 231.44 233.69 +5.32 4,185 10,762 +0 Hover/Click
Apr23 220902 248.61 252.50 248.38 250.45 +4.86 1,827 5,948 +0 Hover/Click
May23 220902 250.39 252.66 248.30 250.19 +4.60 2,167 3,268 +0 Hover/Click
Jun23 220902 249.13 251.33 247.96 249.08 +4.58 2,673 9,100 +0 Hover/Click
Jul23 220902 246.32 247.70 245.64 246.37 +4.71 657 1,646 +0 Hover/Click
Total Volume and Open Interest 122,224 251,329 +0  
e-miNY RBOB Gasoline(NYM)
Oct22 220902 246.36 246.36 246.36 246.36 +7.83 0 1 +0  
Nov22 220902 240.59 240.59 240.59 240.59 +6.82        
Dec22 220902 236.10 236.10 236.10 236.10 +5.96        
Jan23 220902 233.44 233.44 233.44 233.44 +5.44        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Oct22 220902 9.190 9.240 8.619 8.786 -0.476 86,294 119,532 +0 Hover/Click
Nov22 220902 9.259 9.310 8.692 8.850 -0.480 27,113 128,562 +0 Hover/Click
Dec22 220902 9.399 9.460 8.840 8.997 -0.482 16,845 69,677 +0 Hover/Click
Jan23 220902 9.449 9.533 8.919 9.078 -0.478 19,523 87,624 +0 Hover/Click
Feb23 220902 9.099 9.143 8.578 8.731 -0.435 8,158 39,120 +0 Hover/Click
Mar23 220902 7.709 7.709 7.320 7.456 -0.305 11,487 59,832 +0 Hover/Click
Apr23 220902 5.988 5.995 5.779 5.890 -0.113 10,043 70,671 +0 Hover/Click
May23 220902 5.802 5.818 5.618 5.733 -0.075 6,520 77,049 +0 Hover/Click
Jun23 220902 5.857 5.867 5.669 5.786 -0.068 2,536 24,387 +0 Hover/Click
Jul23 220902 5.898 5.918 5.724 5.842 -0.063 1,408 24,914 +0 Hover/Click
Aug23 220902 5.910 5.928 5.737 5.856 -0.061 945 19,459 +0 Hover/Click
Sep23 220902 5.895 5.914 5.722 5.842 -0.059 1,839 22,136 +0 Hover/Click
Oct23 220902 5.955 5.970 5.781 5.900 -0.057 3,740 53,922 +0 Hover/Click
Nov23 220902 6.118 6.142 5.970 6.083 -0.049 694 14,318 +0 Hover/Click
Dec23 220902 6.362 6.381 6.222 6.334 -0.037 475 12,584 +0 Hover/Click
Jan24 220902 6.505 6.527 6.368 6.476 -0.042 1,015 19,994 +0 Hover/Click
Total Volume and Open Interest 200,911 978,283 +0  
Brent Crude Oil(ICE) Weekly Monthly
Nov22 220905 93.02 96.99 93.02 95.74 +2.72 297,547 391,247 -13,606 Hover/Click
Dec22 220905 91.77 95.54 91.77 94.40 +2.59 264,968 325,380 +7,485 Hover/Click
Jan23 220905 90.77 94.13 90.77 93.07 +2.41 120,406 144,778 -755 Hover/Click
Feb23 220905 89.62 92.73 89.62 91.77 +2.25 56,590 87,071 -1,650 Hover/Click
Mar23 220905 88.61 91.51 88.61 90.61 +2.09 53,796 79,953 -619 Hover/Click
Apr23 220905 87.76 90.43 87.76 89.61 +1.93 17,741 42,347 +6 Hover/Click
May23 220905 87.02 89.50 87.02 88.72 +1.78 8,924 60,636 +95 Hover/Click
Jun23 220905 86.34 88.64 86.31 87.88 +1.64 49,990 148,297 +1,565 Hover/Click
Jul23 220905 85.85 87.72 85.85 87.15 +1.52 6,519 42,378 +386 Hover/Click
Aug23 220905 86.24 86.40 86.01 86.40 +1.38 8,799 27,401 +1,021 Hover/Click
Sep23 220905 85.57 85.67 85.57 85.67 +1.27 12,572 36,214 -1,490 Hover/Click
Oct23 220905 84.96 84.96 84.96 84.96 +1.15 3,708 24,623 +1,178 Hover/Click
Nov23 220905 84.31 84.31 84.31 84.31 +1.03 2,111 17,149 +514 Hover/Click
Dec23 220905 82.99 84.31 82.77 83.63 +0.91 46,782 158,568 -1,400 Hover/Click
Total Volume and Open Interest 975,141 1,802,736 -7,806  
Gas Oil(ICE) Weekly Monthly
Sep22 220905 1104.00 1152.00 1104.00 1142.00 +50.75 30,570 60,878 -3,631 Hover/Click
Oct22 220905 1068.00 1114.50 1068.00 1102.75 +43.50 89,586 109,729 +2,091 Hover/Click
Nov22 220905 1033.00 1075.25 1033.00 1063.50 +41.25 50,269 61,752 +2,280 Hover/Click
Dec22 220905 1000.50 1032.25 999.00 1020.75 +38.50 55,734 73,379 -1,594 Hover/Click
Jan23 220905 978.25 1007.25 978.00 997.25 +35.75 25,532 44,821 +3,398 Hover/Click
Feb23 220905 955.25 982.25 954.50 973.75 +32.75 13,922 22,294 +23 Hover/Click
Mar23 220905 933.00 959.25 931.00 950.50 +30.00 13,257 23,959 +1,095 Hover/Click
Apr23 220905 912.75 937.25 912.50 929.50 +28.00 6,157 19,241 +617 Hover/Click
May23 220905 901.25 923.00 899.25 916.00 +25.50 3,883 10,203 +6 Hover/Click
Jun23 220905 890.75 912.75 888.50 904.50 +22.75 8,809 21,237 +194 Hover/Click
Total Volume and Open Interest 306,501 507,989 +4,871  
Ethanol(CBOT)
Oct22 220902 2.161 2.161 2.161 2.161 unch        
Nov22 220902 2.161 2.161 2.161 2.161 unch        
Dec22 220902 2.161 2.161 2.161 2.161 unch        
Jan23 220902 2.161 2.161 2.161 2.161 unch        
Feb23 220902 2.161 2.161 2.161 2.161 unch        
Mar23 220902 2.161 2.161 2.161 2.161 unch        
Apr23 220902 2.161 2.161 2.161 2.161 unch        
May23 220902 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Oct22 220905 86.99 90.38 86.99 89.24 +2.37 20,529 51,210 -136 Hover/Click
Nov22 220905 87.60 89.97 87.60 88.89 +2.41 39,938 48,862 -1,829 Hover/Click
Dec22 220905 87.00 89.30 87.00 88.33 +2.43 43,390 104,977 +36 Hover/Click
Jan23 220905 86.98 88.35 86.86 87.55 +2.36 19,856 20,570 +1,075 Hover/Click
Feb23 220905 85.85 87.40 85.85 86.67 +2.26 7,842 8,601 -205 Hover/Click
Mar23 220905 86.39 86.39 85.75 85.75 +2.12 4,752 14,727 -72 Hover/Click
Apr23 220905 84.06 84.86 84.06 84.86 +1.98 1,572 6,530 -2 Hover/Click
May23 220905 84.01 84.01 84.01 84.01 +1.85 538 4,802 -15 Hover/Click
Jun23 220905 82.43 83.56 82.43 83.18 +1.72 5,357 38,499 +6 Hover/Click
Jul23 220905 82.36 82.36 82.36 82.36 +1.60 606 4,364 +6 Hover/Click
Aug23 220905 81.56 81.56 81.56 81.56 +1.48 402 3,209 +8 Hover/Click
Sep23 220905 80.78 80.78 80.78 80.78 +1.35 665 6,957 +56 Hover/Click
Oct23 220905 80.06 80.06 80.06 80.06 +1.23 109 2,584 +24 Hover/Click
Nov23 220905 79.36 79.36 79.36 79.36 +1.11 134 5,396 -10 Hover/Click
Dec23 220905 79.04 79.04 78.69 78.69 +0.99 4,197 45,359 +232 Hover/Click
Jan24 220905 77.99 77.99 77.99 77.99 +0.89 78 3,468 -26 Hover/Click
Total Volume and Open Interest 154,325 418,254 -1,209  
US Dollar Index(ICE) Weekly Monthly
Sep22 220905 109.825 110.260 109.510 109.510 unch 33,691 59,352 +1,732 Hover/Click
Dec22 220905 109.550 110.000 109.255 109.255 unch 777 2,241 +338 Hover/Click
Mar23 220905 109.300 109.300 108.940 108.940 unch 3 66 +0 Hover/Click
Total Volume and Open Interest 34,471 61,659 +2,070  
Australian Dollar(CME) Weekly Monthly
Sep22 220902 67.87 68.56 67.81 68.16 +0.33 109,741 165,807 +0 Hover/Click
Dec22 220902 67.95 68.73 67.91 68.25 +0.33 4,259 5,121 +0 Hover/Click
Mar23 220902 68.00 68.69 68.00 68.31 +0.33 2 39 +0 Hover/Click
Total Volume and Open Interest 114,053 171,096 +0  
British Pound(CME) Weekly Monthly
Sep22 220902 115.45 115.94 114.97 115.15 -0.25 126,888 255,182 +0 Hover/Click
Dec22 220902 115.65 116.08 115.15 115.31 -0.27 4,936 11,102 +0 Hover/Click
Mar23 220902 115.95 116.16 115.30 115.42 -0.29 3 429 +0 Hover/Click
Total Volume and Open Interest 132,008 267,118 +0  
Canadian Dollar(CME) Weekly Monthly
Sep22 220902 75.98 76.47 75.91 76.16 +0.24 98,273 140,335 +0 Hover/Click
Dec22 220902 75.99 76.44 75.91 76.14 +0.23 4,291 14,553 +0 Hover/Click
Mar23 220902 76.21 76.46 76.16 76.18 +0.23 217 898 +0 Hover/Click
Jun23 220902 76.43 76.48 76.19 76.19 +0.22 2 176 +0 Hover/Click
Total Volume and Open Interest 102,785 156,145 +0  
Japanese Yen(CME) Weekly Monthly
Sep22 220902 71.40 71.57 71.10 71.43 +0.04 143,955 241,738 +0 Hover/Click
Dec22 220902 72.07 72.22 71.75 72.07 +0.03 18,992 17,588 +0 Hover/Click
Mar23 220902 72.83 72.99 72.53 72.83 +0.01 0 1,030 +0 Hover/Click
Total Volume and Open Interest 163,638 261,952 +0  
Swiss Franc(CME) Weekly Monthly
Sep22 220902 101.98 102.32 101.54 102.10 +0.17 31,941 45,444 +0 Hover/Click
Dec22 220902 102.86 103.09 102.33 102.87 +0.15 1,421 1,119 +0 Hover/Click
Mar23 220902 103.66 103.67 103.51 103.66 +0.12 3 168 +0 Hover/Click
Total Volume and Open Interest 33,367 46,731 +0  
EuroFX(CME) Weekly Monthly
Sep22 220902 99.55 100.43 99.51 99.74 +0.20 270,752 687,439 +0 Hover/Click
Dec22 220902 100.20 101.05 100.16 100.36 +0.19 7,439 14,638 +0 Hover/Click
Mar23 220902 100.92 101.63 100.79 100.95 +0.17 456 3,888 +0 Hover/Click
Total Volume and Open Interest 281,060 718,410 +0  
Mexican Peso(CME) Weekly Monthly
Sep22 220902 493.88 500.63 493.63 499.63 +5.88 56,958 201,053 +0 Hover/Click
Dec22 220902 487.50 491.88 487.50 490.88 +5.75 292 995 +0 Hover/Click
Total Volume and Open Interest 57,250 202,048 +0  
Brazilian Real(CME) Weekly Monthly
Oct22 220902 189.55 192.50 188.80 192.15 +2.55 23,589 50,109 +0  
Nov22 220902 190.55 191.05 187.65 190.85 +2.60 161 317 +0  
Dec22 220902 189.50 189.50 189.50 189.50 +2.40 746 352 +0 Hover/Click
Jan23 220902 188.20 188.20 188.20 188.20 +2.35        
Total Volume and Open Interest 24,496 50,778 +0  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220902 134~080 135~100 133~210 135~050 +1~010 20,076 58,471 +0 Hover/Click
Dec22 220902 133~220 134~250 133~030 134~190 +1~010 399,392 1,165,483 +0 Hover/Click
Mar23 220902 133~150 134~160 133~120 134~160 +1~000 3 12 +0 Hover/Click
Total Volume and Open Interest 419,471 1,223,966 +0  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220902 115~300 116~255 115~280 116~210 +0~215 143,296 61,670 +0 Hover/Click
Dec22 220902 116~015 116~260 115~285 116~210 +0~215 1,879,549 3,470,848 +0 Hover/Click
Mar23 220902 117~000 117~000 117~000 117~000 +0~280 4 22 +0 Hover/Click
Total Volume and Open Interest 2,022,849 3,532,540 +0  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220902 110~116 110~316 110~102 110~274 +0~172 112,318 51,467 +0 Hover/Click
Dec22 220902 110~104 110~310 110~090 110~264 +0~172 1,093,529 3,960,318 +0 Hover/Click
Mar23 220902 110~300 110~300 110~300 110~300 +0~172 0 3 +0 Hover/Click
Total Volume and Open Interest 1,205,847 4,011,788 +0  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220902 104~054 104~132 104~052 104~123 +0~072 53,727 47,030 +0 Hover/Click
Dec22 220902 104~014 104~097 104~010 104~087 +0~082 542,764 1,901,346 +0 Hover/Click
Mar23 220902 104~105 104~105 104~105 104~105 +0~082 0 4 +0 Hover/Click
Total Volume and Open Interest 596,491 1,948,380 +0  
Eurodollars(CME) Weekly Monthly
Sep22 220902 96.595 96.665 96.588 96.655 +0.063 96,468 1,125,903 +0  
Dec22 220902 95.890 95.985 95.885 95.975 +0.090 157,115 1,688,189 +0  
Mar23 220902 95.820 95.955 95.815 95.950 +0.135 107,340 1,029,625 +0  
Jun23 220902 95.840 96.005 95.835 96.000 +0.160 86,567 804,375 +0  
Sep23 220902 96.000 96.170 96.000 96.160 +0.155 58,161 795,061 +0  
Dec23 220902 96.185 96.340 96.185 96.325 +0.140 77,824 952,068 +0  
Mar24 220902 96.375 96.535 96.370 96.500 +0.125 58,388 436,028 +0  
Jun24 220902 96.525 96.685 96.515 96.635 +0.115 40,069 399,985 +0  
Sep24 220902 96.605 96.775 96.600 96.715 +0.105 29,241 423,728 +0  
Dec24 220902 96.680 96.840 96.665 96.775 +0.100 41,820 668,913 +0  
Mar25 220902 96.735 96.885 96.715 96.825 +0.100 20,732 227,049 +0  
Jun25 220902 96.765 96.915 96.745 96.855 +0.095 23,544 151,413 +0  
Sep25 220902 96.780 96.935 96.770 96.880 +0.100 21,408 123,867 +0  
Dec25 220902 96.780 96.935 96.780 96.890 +0.100 20,641 156,350 +0  
Mar26 220902 96.785 96.925 96.770 96.890 +0.105 16,947 68,852 +0  
Jun26 220902 96.785 96.910 96.760 96.885 +0.100 15,596 80,930 +0  
Sep26 220902 96.780 96.900 96.745 96.875 +0.090 13,630 108,910 +0  
Dec26 220902 96.760 96.870 96.725 96.850 +0.085 19,455 67,350 +0  
Total Volume and Open Interest 957,783 9,549,049 +0  
Ultra T-Bond(CBOT)
Sep22 220902 146~13 147~12 145~14 147~06 +0~30 15,378 29,994 +0  
Dec22 220902 146~09 147~05 145~06 146~30 +0~29 286,014 1,335,932 +0  
Mar23 220902 146~30 146~30 146~30 146~30 +0~29        
Total Volume and Open Interest 301,392 1,365,926 +0  
Ultra 10-Yr T-Note(CBOT)
Sep22 220902 124~190 125~145 124~080 125~095 +0~260 30,399 48,898 +0  
Dec22 220902 123~275 124~240 123~175 124~185 +0~255 331,063 1,252,048 +0  
Mar23 220902 124~185 124~185 124~185 124~185 +0~255        
Total Volume and Open Interest 361,462 1,300,946 +0  
30 Day Federal Funds(CBOT)
Sep22 220902 97.460 97.475 97.460 97.473 +0.013 20,960 192,601 +0  
Oct22 220902 96.990 97.030 96.980 97.025 +0.045 49,604 314,004 +0  
Nov22 220902 96.535 96.600 96.525 96.595 +0.065 41,631 279,637 +0  
Dec22 220902 96.355 96.435 96.350 96.430 +0.080 7,794 103,580 +0  
Jan23 220902 96.245 96.330 96.240 96.330 +0.090 38,776 191,082 +0  
Feb23 220902 96.120 96.220 96.115 96.215 +0.100 19,024 114,815 +0  
Total Volume and Open Interest 216,618 1,366,626 +0  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep22 220905 149.26 149.56 149.21 149.41 +0.06 1,981 13,057 +0 Hover/Click
Dec22 220905 148.61 148.91 148.61 148.77 unch 23 55 +0 Hover/Click
Mar23 220905 147.23 147.23 147.23 147.23 unch       Hover/Click
Total Volume and Open Interest 2,004 13,112 +0  
Euro-Buxl(EUREX)
Sep22 220905 165.06 165.36 160.88 162.22 -0.94 144,466 285,043 +14,292  
Dec22 220905 162.86 163.20 158.96 160.40 -0.50 60,146 129,645 +41,778  
Mar23 220905 157.22 157.22 157.22 157.22 -0.94 0 1 +0  
Total Volume and Open Interest 204,612 414,689 +56,070  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220905 149.07 149.25 147.37 147.73 -0.60 1,251,106 1,471,316 +40,046 Hover/Click
Dec22 220905 146.61 146.81 144.95 145.30 -0.61 486,117 433,053 +226,759 Hover/Click
Mar23 220905 144.78 144.78 144.78 144.78 -0.60       Hover/Click
Total Volume and Open Interest 1,737,223 1,904,369 +266,805  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220905 123.88 123.96 123.10 123.28 -0.29 731,192 1,473,087 -269,082 Hover/Click
Dec22 220905 123.55 123.61 122.70 122.90 -0.29 125,636 206,752 -18,859 Hover/Click
Mar23 220905 120.97 120.97 120.97 120.97 -0.29       Hover/Click
Total Volume and Open Interest 856,828 1,679,839 -287,941  
Euro-Schatz(EUREX)
Sep22 220905 108.94 108.96 108.72 108.89 +0.03 1,220,791 2,747,782 +181,269  
Dec22 220905 108.34 108.36 108.11 108.19 -0.06 667,679 892,352 +466,168  
Mar23 220905 108.45 108.45 108.45 108.45 +0.03        
Total Volume and Open Interest 1,888,470 3,640,134 +647,437  
3-Mth Euribor(EUREX)
Sep22 220905 99.035 99.050 99.030 99.050 -0.025 0 1,146 +0  
Dec22 220905 98.110 98.120 98.110 98.120 -0.060 0 183 +0  
Mar23 220905 97.640 97.800 97.640 97.770 -0.060 0 210 +0  
Total Volume and Open Interest 0 2,980 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220905 107~26 108~03 107~20 108~02 -0~13 10,537 19,964 -7,515 Hover/Click
Dec22 220905 107~02 107~03 106~04 106~25 -0~13 293,205 642,967 +4,096 Hover/Click
Total Volume and Open Interest 303,742 662,931 -3,419  
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 220905 99.060 99.070 99.025 99.045 -0.025 141,238 617,621 -3,846  
Dec22 220905 98.150 98.170 98.085 98.115 -0.055 203,303 847,970 +14,499  
Mar23 220905 97.810 97.835 97.735 97.770 -0.045 149,642 737,700 -626  
Total Volume and Open Interest 1,419,490 4,889,310 +8,852  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220905 97.41 97.43 97.40 97.41 -0.01 19,231 178,065 -1,624  
Dec22 220905 96.57 96.61 96.54 96.57 -0.02 19,041 217,568 +4,214  
Mar23 220905 96.12 96.19 96.09 96.16 +0.01 12,491 125,752 +1,960  
Jun23 220905 95.97 96.04 95.92 96.00 +0.02 12,421 98,321 +1,949  
Sep23 220905 96.00 96.06 95.96 96.03 +0.01 9,709 114,698 -416  
Dec23 220905 96.06 96.12 96.02 96.08 +0.01 11,135 87,694 +4,178  
Mar24 220905 96.12 96.17 96.08 96.14 unch 8,213 63,832 +968  
Jun24 220905 96.16 96.21 96.11 96.18 +0.01 4,236 61,534 +1,454  
Sep24 220905 96.16 96.22 96.16 96.20 unch 402 1,679 +218  
Dec24 220905 96.19 96.24 96.19 96.24 unch 14 228 +11  
Total Volume and Open Interest 96,903 949,678 +12,914  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220905 96.33 96.39 96.28 96.35 unch 189,297 1,043,651 +6,069  
Dec22 220905 96.25 96.32 96.25 96.31 unch 2,279 2,084 +1,475  
Total Volume and Open Interest 191,576 1,045,735 +7,544  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220905 96.68 96.75 96.63 96.69 +0.01 170,248 835,681 -12,836  
Dec22 220905 96.61 96.61 96.61 96.61 +0.02 10,488 11,415 +10,288  
Total Volume and Open Interest 180,736 847,096 -2,548  
Gold(CMX) Weekly Monthly
Oct22 220902 1698.6 1719.8 1696.9 1713.0 +13.4 8,907 39,189 +0 Hover/Click
Dec22 220902 1707.8 1729.5 1705.9 1722.6 +13.3 176,731 377,464 +0 Hover/Click
Feb23 220902 1720.6 1741.8 1720.2 1735.0 +13.1 1,815 25,897 +0 Hover/Click
Apr23 220902 1733.5 1752.0 1731.5 1747.1 +13.4 304 6,730 +0 Hover/Click
Jun23 220902 1742.8 1763.8 1742.8 1759.0 +13.5 180 5,027 +0 Hover/Click
Aug23 220902 1761.0 1770.9 1761.0 1770.8 +13.4 8 1,144 +0 Hover/Click
Oct23 220902 1782.6 1782.6 1782.6 1782.6 +13.4 1 53 +0 Hover/Click
Dec23 220902 1787.5 1794.0 1787.5 1794.0 +13.4 13 1,024 +0 Hover/Click
Feb24 220902 1805.0 1805.0 1805.0 1805.0 +13.4       Hover/Click
Apr24 220902 1814.0 1814.0 1814.0 1814.0 +13.4       Hover/Click
Jun24 220902 1822.9 1822.9 1822.9 1822.9 +13.4 0 4 +0 Hover/Click
Total Volume and Open Interest 190,092 459,407 +0  
Silver(CMX) Weekly Monthly
Sep22 220902 1753.0 1800.0 1753.0 1777.6 +22.5 618 729 +0 Hover/Click
Dec22 220902 1766.5 1816.5 1762.0 1788.1 +21.5 63,457 124,913 +0 Hover/Click
Mar23 220902 1778.5 1829.5 1778.5 1801.7 +19.8 1,020 7,786 +0 Hover/Click
May23 220902 1806.5 1831.5 1803.5 1812.7 +19.1 242 1,383 +0 Hover/Click
Jul23 220902 1825.3 1825.3 1825.3 1825.3 +17.8 57 220 +0 Hover/Click
Sep23 220902 1839.9 1839.9 1839.9 1839.9 +17.3 15 96 +0 Hover/Click
Dec23 220902 1864.5 1869.5 1861.0 1861.0 +16.7 21 206 +0 Hover/Click
Total Volume and Open Interest 65,687 136,972 +0  
Platinum(NYMEX) Weekly Monthly
Oct22 220902 807.6 827.2 804.9 818.3 +12.8 16,273 57,724 +0 Hover/Click
Jan23 220902 812.2 831.1 810.0 822.3 +12.2 1,898 14,397 +0 Hover/Click
Apr23 220902 825.0 827.3 821.6 824.7 +11.7 2 355 +0 Hover/Click
Jul23 220902 830.8 830.8 830.8 830.8 +11.6 0 44 +0 Hover/Click
Total Volume and Open Interest 18,173 72,520 +0  
Palladium(NYMEX) Weekly Monthly
Sep22 220902 2004.00 2012.30 2004.00 2012.30 +29.50 26 66 +0 Hover/Click
Dec22 220902 1997.00 2055.00 1995.00 2026.10 +29.80 1,290 5,750 +0 Hover/Click
Mar23 220902 2019.50 2031.20 2019.50 2031.20 +33.20 0 17 +0 Hover/Click
Total Volume and Open Interest 1,316 5,835 +0  
Copper(CMX) Weekly Monthly
Sep22 220902 342.30 346.15 338.90 342.15 +0.70 1,607 4,626 +0 Hover/Click
Dec22 220902 341.10 345.50 338.15 341.35 +0.70 82,647 107,835 +0 Hover/Click
Mar23 220902 340.75 345.15 338.05 340.90 +0.40 7,326 28,502 +0 Hover/Click
May23 220902 341.10 344.90 338.55 340.80 +0.20 2,135 7,705 +0 Hover/Click
Jul23 220902 339.20 344.20 339.00 340.95 +0.25 306 601 +0 Hover/Click
Total Volume and Open Interest 95,346 158,561 +0  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220902 31646 32029 31182 31312 -351 194,244 77,236 +0 Hover/Click
Dec22 220902 31775 32105 31277 31400 -357 377 959 +0 Hover/Click
Mar23 220902 31521 32154 31487 31521 -370 0 14 +0 Hover/Click
Jun23 220902 31663 32283 31663 31663 -351 0 9 +0 Hover/Click
Total Volume and Open Interest 194,621 78,218 +0  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220902 3967.50 4019.25 3906.00 3924.50 -44.25 2,366,488 2,229,333 +0 Hover/Click
Dec22 220902 3986.25 4035.75 3922.50 3940.50 -44.75 20,202 95,558 +0 Hover/Click
Mar23 220902 4017.75 4062.00 3949.25 3966.25 -46.00 432 8,166 +0 Hover/Click
Jun23 220902 3992.50 4082.50 3982.00 3992.50 -47.25 40 1,931 +0 Hover/Click
Total Volume and Open Interest 2,387,162 2,337,252 +0  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220902 12297.75 12461.75 12040.25 12104.25 -188.00 672,068 262,936 +0 Hover/Click
Dec22 220902 12372.50 12534.25 12113.50 12176.00 -190.25 1,928 5,857 +0 Hover/Click
Mar23 220902 12475.00 12632.75 12228.00 12283.75 -191.25 22 199 +0 Hover/Click
Total Volume and Open Interest 674,018 269,001 +0  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220902 2409.20 2446.20 2381.30 2391.70 -18.70 12,120 50,974 +0 Hover/Click
Dec22 220902 2391.40 2454.60 2391.40 2400.30 -19.40 5 7 +0 Hover/Click
Mar23 220902 2401.50 2401.50 2401.50 2401.50 -19.50       Hover/Click
Total Volume and Open Interest 12,125 50,981 +0  
Volatility Index(CBOE)
Sep22 220902 25.70 26.45 24.25 25.94 +0.32 76,578 128,231 +0  
Oct22 220902 26.76 27.28 25.65 26.90 +0.14 43,528 85,095 +0  
Nov22 220902 27.26 27.63 26.40 27.32 +0.07 15,570 35,004 +0  
Dec22 220902 27.31 27.66 26.55 27.40 +0.10 10,574 42,085 +0  
Total Volume and Open Interest 155,953 331,837 +0  
S & P 600(CME)
Sep22 220902 1161.50 1161.50 1161.50 1161.50 -8.60        
Dec22 220902 1164.40 1164.40 1164.40 1164.40 -8.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220902 1824.00 1849.00 1800.20 1809.30 -14.90 204,816 524,948 +0 Hover/Click
Dec22 220902 1831.20 1856.00 1806.90 1815.80 -14.90 231 6,736 +0 Hover/Click
Mar23 220902 1824.40 1840.80 1824.40 1824.40 -14.20 0 10 +0 Hover/Click
Total Volume and Open Interest 205,047 531,694 +0  
Nikkei 225(CME)
Sep22 220902 27780 27905 27460 27515 -270 3,538 13,935 +0  
Dec22 220902 27570 27725 27290 27345 -270 652 1,028 +0  
Total Volume and Open Interest 4,190 14,963 +0  
Nikkei 225(SGX) Weekly Monthly
Sep22 220905 27700 27905 27460 27635 +10 55,754 119,570 +0  
Dec22 220905 27480 27665 27110 27415 +20 2,386 17,390 +0  
Mar23 220905 27350 27350 27350 27350 +10 0 346 +0  
Total Volume and Open Interest 58,140 153,618 +0  
Nikkei 225 Mini(JPX)
Sep22 220905 27500 27675 27500 27640 -20 487,890 458,532 +12,078  
Dec22 220905 27440 27670 27225 27410 +10 71,230 31,386 +0  
Mar23 220905 27380 27600 27165 27340 +10 969 2,934 +0  
Total Volume and Open Interest 528,912 511,615 +0  
Nikkei 225(JPX)
Sep22 220905 27500 27680 27500 27640 -20 44,237 229,423 +3  
Dec22 220905 27270 27440 27270 27410 -20 1,882 41,815 +2,114  
Mar23 220905 27280 27340 27250 27340 -20 63 8,827 +632  
Total Volume and Open Interest 46,198 332,079 +2,255  
Nikkei 225(CME) Yen
Sep22 220902 27775 27900 27460 27515 -270 28,567 54,608 +0  
Dec22 220902 27505 27665 27230 27285 -270 1,907 2,314 +0  
Mar23 220902 27250 27250 27250 27250 -270        
Total Volume and Open Interest 30,474 56,922 +0  
Nikkei 225(CME) e-Mini Yen
Sep22 220902 27520 27520 27520 27520 -270        
Dec22 220902 27290 27640 27250 27290 -270        
Mar23 220902 27250 27250 27250 27250 -270        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep22 220905 6044.5 6105.5 5974.5 6092.5 -75.0 81,073 238,881 +1,895  
Oct22 220905 6005.0 6100.0 6005.0 6087.0 -75.0 32 192 +55  
Nov22 220905 6088.5 6088.5 6088.5 6088.5 -74.5        
Dec22 220905 5989.5 6084.5 5986.0 6084.5 -75.5 6 14,712 +134  
Mar23 220905 6099.5 6099.5 6099.5 6099.5 -76.5 0 9 +0  
Jun23 220905 6002.0 6002.0 6002.0 6002.0 -76.0        
Total Volume and Open Interest 81,111 253,797 +2,084  
Hang Seng Index(HKFE) Weekly Monthly
Sep22 220905 19380 19458 18972 19150 -241 122,566 124,925 +5,576  
Oct22 220905 19436 19490 19006 19182 -254 2,933 2,841 +2,024  
Nov22 220905 19205 19205 19205 19205 -242 1 1 -1  
Total Volume and Open Interest 125,707 141,704 +7,604  
DAX(EUREX) Weekly Monthly
Sep22 220905 12718.0 12795.0 12593.0 12759.0 -283.0 77,887 115,316 +3,421  
Dec22 220905 12636.0 12796.0 12622.0 12778.0 -282.0 120 426 +20  
Mar23 220905 12777.0 12840.0 12777.0 12840.0 -281.0 0 30 +0  
Total Volume and Open Interest 78,007 115,779 +3,441  
Mini-DAX(EUREX)
Sep22 220905 12720.0 12795.0 12592.0 12759.0 -283.0 45,889 19,152 +90  
Dec22 220905 12649.0 12811.0 12632.0 12778.0 -282.0 96 258 +7  
Mar23 220905 12747.0 12840.0 12747.0 12840.0 -281.0 11 12 +10  
Total Volume and Open Interest 45,996 19,422 +107  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220905 3466 3497 3429 3489 -56 1,192,689 4,721,913 +10,726  
Dec22 220905 3462 3488 3423 3481 -56 29,865 337,199 +13,014  
Mar23 220905 3482 3482 3482 3482 -56 2 6,339 +1  
Total Volume and Open Interest 1,222,556 5,075,895 +23,741  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220905 10683 10834 10679 10821 -63 45,593 182,151 +2,025  
Dec22 220905 10664 10825 10664 10816 -62 138 1,423 +97  
Mar23 220905 10734 10734 10734 10734 -62        
Total Volume and Open Interest 45,731 183,574 +2,122  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220905 7225.00 7294.50 7187.50 7286.00 +0.50 141,802 632,305 -9,600  
Dec22 220905 7233.50 7308.00 7233.50 7299.50 +1.00 130 3,008 +63  
Mar23 220905 7300.50 7300.50 7300.50 7300.50 +1.00        
Total Volume and Open Interest 141,932 635,313 -9,537  
SPI 200(SFE) Weekly Monthly
Sep22 220905 6809.0 6868.0 6773.0 6831.0 +23.0 76,634 254,143 +8,326  
Dec22 220905 6818.0 6838.0 6802.0 6837.0 +22.0 12 1,314 +1  
Mar23 220905 6770.0 6770.0 6770.0 6770.0 +22.0        
Total Volume and Open Interest 76,646 255,518 +8,327  
FTSE MIB(ISE)
Sep22 220905 21260.00 21555.00 21245.00 21499.00 -424.00 24,080 95,238 +907  
Dec22 220905 21335.00 21370.00 21145.00 21347.00 -426.00 51 1,225 +32  
Mar23 220905 21380.00 21380.00 21352.00 21352.00 -406.00 0 2 +0  
Total Volume and Open Interest 24,131 96,465 +939  
KOSPI 200(KFE)
Sep22 220905 312.85 315.25 311.15 312.10 -1.75 320,446 327,258 +10,229  
Dec22 220905 313.75 316.25 312.10 312.75 -2.00 7,866 41,583 +13,380  
Mar23 220905 311.25 313.40 310.00 311.10 -0.15 58 4,199 -618  
Total Volume and Open Interest 328,555 397,409 +23,440  
GSCI(CME) Weekly Monthly
Sep22 220902 657.70 659.60 651.05 651.45 +0.15 10 1,835 +0  
Oct22 220902 646.55 653.10 646.55 646.55 unch        
Nov22 220902 649.05 649.05 649.05 649.05 +5.00        
Total Volume and Open Interest 10 1,835 +0  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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!!!