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 Tue September 06, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep22 220906 1493.00 1493.00 1487.50 1490.00 -20.50 697 899 +67 Hover/Click
Nov22 220906 1415.00 1423.00 1392.25 1398.75 -21.75 89,549 316,188 -4,023 Hover/Click
Jan23 220906 1420.25 1427.50 1397.00 1403.75 -21.50 15,992 90,825 +769 Hover/Click
Mar23 220906 1422.75 1429.75 1400.00 1406.75 -21.25 11,277 71,664 +860 Hover/Click
May23 220906 1426.25 1430.00 1401.75 1408.50 -21.00 5,355 53,648 +1,885 Hover/Click
Jul23 220906 1423.75 1428.50 1399.75 1406.00 -21.00 4,164 43,589 +336 Hover/Click
Aug23 220906 1391.00 1409.00 1384.50 1389.50 -19.00 457 1,546 +29 Hover/Click
Sep23 220906 1360.50 1368.25 1346.75 1351.50 -16.00 312 1,044 -13 Hover/Click
Nov23 220906 1348.00 1352.25 1331.75 1336.00 -14.00 2,189 25,894 +184 Hover/Click
Jan24 220906 1338.75 1339.00 1338.25 1339.00 -14.00 24 800 +1 Hover/Click
Mar24 220906 1332.75 1332.75 1332.75 1332.75 -13.75 39 359 +28 Hover/Click
May24 220906 1330.00 1330.00 1330.00 1330.00 -13.50 0 942 +0 Hover/Click
Jul24 220906 1327.75 1327.75 1327.75 1327.75 -13.75 0 120 +0 Hover/Click
Aug24 220906 1317.25 1317.25 1317.25 1317.25 -13.75 0 3 +0 Hover/Click
Total Volume and Open Interest 130,063 608,407 +124  
Soybean Meal(CBOT) Weekly Monthly
Sep22 220906 444.10 448.20 433.50 433.50 -10.60 743 1,248 -379 Hover/Click
Oct22 220906 419.00 419.00 408.70 410.60 -13.40 16,687 49,895 -2,438 Hover/Click
Dec22 220906 412.70 413.00 404.30 406.80 -10.90 45,798 198,761 +142 Hover/Click
Jan23 220906 408.00 408.20 400.80 404.60 -8.40 10,363 55,774 +411 Hover/Click
Mar23 220906 399.50 401.20 394.10 399.10 -5.70 6,954 39,667 +557 Hover/Click
May23 220906 396.60 399.30 391.80 397.20 -4.50 2,665 19,651 +110 Hover/Click
Jul23 220906 395.70 399.30 392.00 397.60 -4.00 1,350 14,006 +110 Hover/Click
Aug23 220906 393.10 396.10 388.90 394.70 -3.30 323 2,620 -15 Hover/Click
Sep23 220906 386.00 390.90 384.30 389.80 -2.80 133 2,223 -2 Hover/Click
Oct23 220906 380.60 384.30 378.80 383.40 -2.10 59 1,318 -3 Hover/Click
Total Volume and Open Interest 85,197 390,192 -1,466  
Soybean Oil(CBOT) Weekly Monthly
Sep22 220906 71.22 71.22 68.96 68.96 -2.54 1,078 474 -538 Hover/Click
Oct22 220906 67.91 67.93 64.80 64.90 -3.04 22,878 56,608 -2,551 Hover/Click
Dec22 220906 66.13 66.27 63.00 63.28 -2.97 78,558 143,250 -5,213 Hover/Click
Jan23 220906 65.17 65.25 62.14 62.47 -2.75 22,159 51,435 -184 Hover/Click
Mar23 220906 64.00 64.10 61.18 61.48 -2.59 14,534 43,287 +1,571 Hover/Click
May23 220906 63.09 63.19 60.43 60.73 -2.43 9,033 37,960 +1,147 Hover/Click
Jul23 220906 62.14 62.22 59.57 59.82 -2.33 9,946 37,462 +725 Hover/Click
Aug23 220906 60.77 60.90 58.75 58.96 -2.21 1,570 2,581 +51 Hover/Click
Sep23 220906 60.00 60.00 58.08 58.21 -2.13 744 2,012 +83 Hover/Click
Oct23 220906 58.79 59.19 57.41 57.50 -2.06 489 1,789 -2 Hover/Click
Total Volume and Open Interest 162,756 389,893 -4,428  
Canola(WCE) Weekly Monthly
Nov22 220906 811.1 815.6 794.0 798.6 -18.5 14,899 83,591 +1,621 Hover/Click
Jan23 220906 821.4 823.1 801.3 806.4 -18.1 6,172 48,002 +1,076 Hover/Click
Mar23 220906 829.9 829.9 806.3 811.4 -18.7 3,477 24,435 -786 Hover/Click
May23 220906 828.2 829.1 808.4 812.9 -18.7 1,626 13,620 -205 Hover/Click
Jul23 220906 828.2 829.1 810.1 813.0 -19.0 476 6,604 -272 Hover/Click
Total Volume and Open Interest 26,734 184,602 +1,486  
Corn(CBOT) Weekly Monthly
Sep22 220906 670.75 682.00 667.50 680.75 +11.75 9,013 6,130 -5,918 Hover/Click
Dec22 220906 665.75 676.50 661.50 676.00 +10.25 138,118 751,321 -4,373 Hover/Click
Mar23 220906 671.25 682.25 667.25 681.75 +10.50 35,113 183,944 +2,299 Hover/Click
May23 220906 672.75 683.50 668.50 682.75 +10.25 20,147 89,713 +1,537 Hover/Click
Jul23 220906 667.75 678.75 663.25 678.25 +11.00 16,105 109,216 -674 Hover/Click
Sep23 220906 630.25 636.75 623.50 636.75 +9.00 3,487 33,060 +33 Hover/Click
Dec23 220906 615.00 623.25 610.00 623.25 +8.25 6,642 82,182 +794 Hover/Click
Mar24 220906 623.50 630.50 617.25 630.50 +8.50 50 3,563 -30 Hover/Click
May24 220906 624.00 633.00 622.75 633.00 +8.25 4 1,091 +1 Hover/Click
Jul24 220906 626.75 630.00 619.50 630.00 +7.50 8 793 +2 Hover/Click
Total Volume and Open Interest 228,768 1,265,784 -6,300  
Wheat(CBOT) Weekly Monthly
Sep22 220906 795.50 800.75 794.25 800.00 +7.00 1,046 747 -508 Hover/Click
Dec22 220906 814.75 825.00 801.25 817.00 +6.00 57,932 168,173 -1,297 Hover/Click
Mar23 220906 829.50 840.75 817.75 832.00 +4.75 12,291 50,845 +491 Hover/Click
May23 220906 843.25 850.00 828.50 841.00 +3.75 6,494 18,227 +1,589 Hover/Click
Jul23 220906 845.00 850.75 829.25 841.00 +2.50 2,953 31,463 -856 Hover/Click
Sep23 220906 846.25 857.25 836.25 847.00 +1.75 1,020 4,407 -139 Hover/Click
Total Volume and Open Interest 82,731 290,037 -748  
Wheat(KCBT) Weekly Monthly
Sep22 220906 879.00 879.00 879.00 879.00 +7.50 393 108 -271 Hover/Click
Dec22 220906 878.00 894.00 871.50 882.00 +4.25 18,671 92,918 -1,219 Hover/Click
Mar23 220906 880.75 895.50 873.00 883.75 +4.75 4,594 29,763 -273 Hover/Click
May23 220906 889.75 895.25 872.50 884.00 +5.00 2,198 10,552 +222 Hover/Click
Jul23 220906 881.50 884.50 862.75 875.75 +7.00 1,648 9,014 +81 Hover/Click
Sep23 220906 868.75 882.50 861.75 874.50 +7.25 107 2,020 +2 Hover/Click
Dec23 220906 885.00 887.75 869.75 880.75 +8.00 70 881 -5 Hover/Click
Total Volume and Open Interest 27,683 145,533 -1,463  
Wheat(MGE) Weekly Monthly
Sep22 220906 881.00 881.00 865.00 871.00 -1.25 168 52 -158 Hover/Click
Dec22 220906 891.25 907.00 882.50 889.75 -0.25 5,771 28,767 +28 Hover/Click
Mar23 220906 912.75 919.00 894.25 901.75 -0.75 1,478 10,917 +367 Hover/Click
May23 220906 918.75 918.75 905.50 909.50 -1.00 360 3,090 +4 Hover/Click
Jul23 220906 908.75 913.00 908.25 910.00 -1.00 328 1,220 +128 Hover/Click
Sep23 220906 899.00 899.00 880.25 883.25 -1.25 42 1,224 +0 Hover/Click
Total Volume and Open Interest 8,153 45,611 +369  
Oats(CBOT) Weekly Monthly
Sep22 220906 408.00 408.00 398.25 398.25 +4.00 4 4 -2 Hover/Click
Dec22 220906 389.25 402.50 377.50 383.75 +4.00 365 2,942 +97 Hover/Click
Mar23 220906 399.75 400.00 383.50 388.50 +2.75 60 382 +6 Hover/Click
May23 220906 391.25 391.25 391.25 391.25 +2.00 4 54 +3 Hover/Click
Total Volume and Open Interest 434 3,420 +104  
Rough Rice(CBOT) Weekly Monthly
Sep22 220906 16.85 16.85 16.85 16.85 -0.53 46 319 -36 Hover/Click
Nov22 220906 17.60 17.82 17.08 17.13 -0.54 689 8,446 +108 Hover/Click
Jan23 220906 17.69 17.69 17.36 17.36 -0.52 80 303 +0 Hover/Click
Mar23 220906 17.60 17.60 17.60 17.60 -0.52 68 70 +29 Hover/Click
Total Volume and Open Interest 890 9,151 +108  
Live Cattle(CME) Weekly Monthly
Oct22 220906 144.650 145.400 144.550 145.050 +0.500 24,912 115,125 -2,001 Hover/Click
Dec22 220906 150.250 151.050 150.235 150.880 +0.630 12,032 77,264 +1,546 Hover/Click
Feb23 220906 154.485 155.250 154.435 155.200 +0.820 6,933 47,305 +1,322 Hover/Click
Apr23 220906 158.080 158.785 158.080 158.735 +0.700 4,585 33,606 +441 Hover/Click
Jun23 220906 154.100 154.735 154.080 154.685 +0.635 1,603 12,168 +321 Hover/Click
Aug23 220906 154.050 154.630 153.950 154.550 +0.650 656 4,204 +102 Hover/Click
Total Volume and Open Interest 51,021 292,254 +1,852  
Feeder Cattle(CME) Weekly Monthly
Sep22 220906 183.435 185.300 183.435 184.185 +0.305 1,197 6,058 -167 Hover/Click
Oct22 220906 184.950 187.000 184.880 186.100 +1.150 5,568 17,441 -414 Hover/Click
Nov22 220906 186.250 187.830 186.250 187.035 +0.785 2,797 8,423 +259 Hover/Click
Jan23 220906 187.330 188.250 187.150 187.485 +0.405 1,441 6,919 +62 Hover/Click
Mar23 220906 189.300 189.830 189.050 189.435 +0.335 368 1,601 +53 Hover/Click
Apr23 220906 192.600 192.600 191.900 192.485 +0.355 174 923 +48 Hover/Click
May23 220906 194.380 194.500 193.785 194.485 +0.485 131 981 +42 Hover/Click
Total Volume and Open Interest 11,713 42,466 -95  
Lean Hogs(CME) Weekly Monthly
Oct22 220906 90.030 91.250 89.580 91.100 +1.070 16,290 75,555 -1,021 Hover/Click
Dec22 220906 82.650 83.650 82.250 83.500 +0.800 9,405 72,390 +357 Hover/Click
Feb23 220906 86.650 87.150 86.280 87.080 +0.380 3,261 31,601 -223 Hover/Click
Apr23 220906 90.850 91.530 90.630 91.480 +0.330 3,010 22,188 +502 Hover/Click
May23 220906 95.300 96.050 95.300 95.650 +0.070 14 501 +1  
Jun23 220906 100.750 101.250 100.350 101.150 +0.170 1,126 9,875 +265 Hover/Click
Jul23 220906 100.800 101.230 100.530 101.200 +0.120 131 2,624 -10 Hover/Click
Aug23 220906 99.750 100.350 99.400 100.050 unch 104 1,236 +9 Hover/Click
Total Volume and Open Interest 33,360 217,219 -125  
Class III Milk(CME) Weekly Monthly
Sep22 220906 19.71 19.85 19.57 19.67 -0.08 433 4,869 -75 Hover/Click
Oct22 220906 20.19 20.32 19.87 20.09 +0.15 620 5,991 +295 Hover/Click
Nov22 220906 20.94 20.94 20.59 20.70 +0.01 193 4,477 +55 Hover/Click
Dec22 220906 21.11 21.13 20.79 20.90 +0.07 206 3,329 -31 Hover/Click
Jan23 220906 20.90 21.13 20.78 20.78 +0.05 45 1,823 +16 Hover/Click
Feb23 220906 20.70 20.72 20.63 20.63 -0.02 42 1,505 +17 Hover/Click
Mar23 220906 20.58 20.58 20.37 20.58 +0.07 30 1,485 +7 Hover/Click
Apr23 220906 20.50 20.50 20.45 20.50 +0.22 23 987 +3 Hover/Click
May23 220906 20.21 20.26 20.21 20.21 unch 23 978 +10 Hover/Click
Jun23 220906 20.40 20.40 20.39 20.40 +0.11 42 848 +21 Hover/Click
Jul23 220906 20.19 20.20 20.19 20.19 unch 0 454 +0 Hover/Click
Aug23 220906 20.20 20.20 20.20 20.20 unch 0 401 +0 Hover/Click
Sep23 220906 20.15 20.15 20.15 20.15 unch 0 381 +0 Hover/Click
Total Volume and Open Interest 1,657 27,950 +318  
Cocoa(ICE) Weekly Monthly
Sep22 220906 2438 2438 2383 2383 -47 216 1,384 -315 Hover/Click
Dec22 220906 2413 2429 2355 2369 -47 30,264 143,641 -1,823 Hover/Click
Mar23 220906 2399 2409 2349 2361 -36 10,202 66,320 -28 Hover/Click
May23 220906 2388 2403 2347 2358 -31 5,499 36,423 -207 Hover/Click
Jul23 220906 2393 2398 2349 2358 -31 1,844 10,365 -61 Hover/Click
Sep23 220906 2393 2394 2348 2355 -32 1,458 9,802 +287 Hover/Click
Dec23 220906 2380 2380 2340 2343 -31 1,328 16,244 +446 Hover/Click
Total Volume and Open Interest 51,354 288,866 -1,560  
Coffee "C"(ICE) Weekly Monthly
Sep22 220906 232.00 234.00 232.00 233.90 +1.25 6 282 +0 Hover/Click
Dec22 220906 228.75 231.55 226.85 230.25 +1.45 15,161 104,801 +314 Hover/Click
Mar23 220906 221.60 224.55 220.50 223.65 +1.55 6,045 47,215 -146 Hover/Click
May23 220906 218.45 220.80 216.90 219.95 +1.65 3,142 21,192 +463 Hover/Click
Jul23 220906 216.30 217.50 214.20 217.05 +1.70 607 4,898 +36 Hover/Click
Sep23 220906 214.35 215.05 212.10 214.85 +1.65 270 6,709 -61 Hover/Click
Total Volume and Open Interest 25,602 194,751 +617  
Orange Juice(ICE) Weekly Monthly
Sep22 220906 178.80 178.80 178.50 178.50 -6.85 32 136 -29 Hover/Click
Nov22 220906 174.40 174.75 167.75 168.50 -5.00 1,288 8,782 +341 Hover/Click
Jan23 220906 168.70 170.00 164.15 166.05 -3.05 349 1,217 -6 Hover/Click
Mar23 220906 168.20 168.50 166.45 166.45 -2.95 233 380 +182 Hover/Click
May23 220906 164.25 164.25 164.25 164.25 -2.95 16 64 +14 Hover/Click
Jul23 220906 164.60 164.60 164.60 164.60 -2.95       Hover/Click
Total Volume and Open Interest 1,918 10,579 +502  
Sugar #11(ICE) Weekly Monthly
Oct22 220906 18.24 18.28 17.93 17.98 -0.17 72,164 280,754 +1,312 Hover/Click
Mar23 220906 18.10 18.10 17.74 17.80 -0.21 43,446 225,043 +4,869 Hover/Click
May23 220906 17.51 17.51 17.21 17.27 -0.20 10,351 97,268 +1,541 Hover/Click
Jul23 220906 17.31 17.33 16.99 17.06 -0.20 6,327 55,867 +95 Hover/Click
Oct23 220906 17.33 17.35 17.03 17.09 -0.21 1,898 48,010 +57 Hover/Click
Mar24 220906 17.51 17.54 17.19 17.27 -0.22 1,085 23,551 -266 Hover/Click
May24 220906 16.97 16.97 16.67 16.74 -0.20 490 7,402 -133 Hover/Click
Jul24 220906 16.58 16.59 16.32 16.40 -0.18 397 10,435 +84 Hover/Click
Total Volume and Open Interest 136,487 765,175 +7,760  
London Cocoa(LCE) Weekly Monthly
Sep22 220906 1803 1810 1792 1798 -5 2,915 7,342 -2,108 Hover/Click
Dec22 220906 1881 1883 1860 1865 -10 7,678 95,584 -22 Hover/Click
Mar23 220906 1853 1854 1840 1846 -4 6,976 73,048 +2,051 Hover/Click
May23 220906 1836 1839 1825 1834 -1 1,695 26,767 -35 Hover/Click
Jul23 220906 1830 1832 1819 1829 -1 807 15,318 +313 Hover/Click
Sep23 220906 1825 1826 1819 1823 -2 254 11,925 -8 Hover/Click
Dec23 220906 1812 1818 1811 1816 -3 79 10,374 +3 Hover/Click
Total Volume and Open Interest 21,055 244,994 +679  
London Sugar(LCE) Weekly Monthly
Oct22 220906 579.30 581.40 571.80 573.20 -8.30 9,171 24,246 -2,202 Hover/Click
Dec22 220906 537.60 537.90 530.50 531.50 -7.80 5,678 24,388 +1,225 Hover/Click
Mar23 220906 512.10 512.10 503.90 505.50 -8.00 2,195 16,437 +801 Hover/Click
May23 220906 497.10 497.40 490.70 493.00 -6.60 673 6,061 +306 Hover/Click
Aug23 220906 488.10 488.90 482.50 485.00 -5.60 369 4,198 +130 Hover/Click
Total Volume and Open Interest 18,341 80,781 +456  
Cotton(ICE) Weekly Monthly
Oct22 220906 110.85 110.85 108.29 108.29 -0.10 29 84 +3 Hover/Click
Dec22 220906 103.30 106.00 102.83 103.55 +0.34 17,050 114,134 +247 Hover/Click
Mar23 220906 101.00 102.74 99.64 100.38 +0.24 5,893 45,309 +74 Hover/Click
May23 220906 98.48 100.38 97.32 98.21 +0.42 2,173 18,044 -201 Hover/Click
Jul23 220906 95.20 96.93 93.99 95.01 +0.56 1,262 12,421 -152 Hover/Click
Oct23 220906 85.96 85.96 85.96 85.96 +0.59       Hover/Click
Total Volume and Open Interest 27,569 212,431 +94  
Lumber(CME) Weekly Monthly
Sep22 220906 492.2 496.3 485.0 490.0 -3.8 134 380 -43  
Nov22 220906 474.9 474.9 456.0 462.2 -14.2 327 1,921 +108  
Jan23 220906 497.1 497.1 485.0 485.1 -13.0 34 129 +15  
Mar23 220906 500.1 500.1 500.1 500.1 -13.0 0 39 +0  
May23 220906 505.9 505.9 505.9 505.9 -13.0 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 220906 86.84 90.39 86.18 86.88 +0.01 305,106 205,485 -4,878 Hover/Click
Nov22 220906 86.49 89.99 85.88 86.51 +0.03 85,175 147,835 +2,005 Hover/Click
Dec22 220906 85.97 89.35 85.41 86.03 +0.13 105,495 199,914 +5,834 Hover/Click
Jan23 220906 85.27 88.47 84.83 85.43 +0.24 35,260 76,136 -2,542 Hover/Click
Feb23 220906 84.78 87.51 84.09 84.74 +0.33 25,332 52,288 -1,995 Hover/Click
Mar23 220906 84.02 86.52 83.31 84.00 +0.37 26,364 58,390 -641 Hover/Click
Apr23 220906 83.22 85.50 82.64 83.28 +0.40 9,085 40,020 -25 Hover/Click
May23 220906 82.74 84.48 81.92 82.57 +0.41 7,136 35,443 -163 Hover/Click
Jun23 220906 81.49 83.77 81.10 81.86 +0.40 37,033 116,141 +48 Hover/Click
Jul23 220906 81.02 82.73 80.49 81.17 +0.41 5,649 27,971 +0 Hover/Click
Aug23 220906 80.63 81.97 79.83 80.48 +0.40 3,828 26,674 +100 Hover/Click
Sep23 220906 79.90 80.76 79.26 79.82 +0.39 8,038 29,620 -855 Hover/Click
Oct23 220906 79.32 79.82 79.20 79.20 +0.37 755 23,261 -47 Hover/Click
Nov23 220906 78.61 79.10 78.61 78.61 +0.36 1,024 20,844 +173 Hover/Click
Dec23 220906 77.84 79.23 77.25 78.03 +0.33 26,540 138,314 +1,183 Hover/Click
Jan24 220906 77.41 77.72 77.41 77.41 +0.31 501 20,708 -219 Hover/Click
Total Volume and Open Interest 699,511 1,465,529 -2,435  
e-miNY Crude Oil(NYM)
Oct22 220906 86.850 90.375 86.175 86.875 unch 30,555 4,258 +439  
Nov22 220906 87.125 89.975 85.900 86.500 +0.025 788 1,026 -166  
Dec22 220906 86.450 89.150 85.475 86.025 +0.125 173 895 +22  
Jan23 220906 88.000 88.000 85.300 85.425 +0.225 29 100 -1  
Feb23 220906 86.200 87.200 84.500 84.750 +0.350 0 10 +0  
Mar23 220906 85.200 86.325 83.600 84.000 +0.375 3 21 +1  
Apr23 220906 82.700 84.550 82.700 83.275 +0.400 0 4 +0  
May23 220906 82.575 83.600 82.575 82.575 +0.425 4 6 +4  
Jun23 220906 82.000 83.200 81.525 81.850 +0.400 9 28 +9  
Jul23 220906 81.175 81.975 81.175 81.175 +0.425 1 4 +1  
Total Volume and Open Interest 31,595 6,453 +329  
NY Harbor ULSD(NYM) Weekly Monthly
Oct22 220906 358.25 377.71 353.75 357.38 -0.42 56,105 74,883 -3,553 Hover/Click
Nov22 220906 358.08 369.96 347.52 351.02 -0.10 36,138 35,367 +7 Hover/Click
Dec22 220906 349.66 361.97 341.02 344.35 +0.21 28,063 39,315 -1,371 Hover/Click
Jan23 220906 345.12 354.16 334.83 338.01 +0.47 13,661 20,996 -707 Hover/Click
Feb23 220906 337.30 344.90 327.61 330.94 +0.84 10,654 16,328 +388 Hover/Click
Mar23 220906 328.92 335.15 319.50 322.96 +1.45 12,731 20,112 -40 Hover/Click
Apr23 220906 321.90 324.50 310.70 314.23 +2.16 7,788 23,179 +186 Hover/Click
May23 220906 315.20 315.90 303.83 307.27 +2.70 4,121 7,428 +75 Hover/Click
Jun23 220906 307.68 310.30 298.30 301.98 +2.94 3,799 14,876 +289 Hover/Click
Jul23 220906 299.17 306.69 295.04 298.62 +2.94 1,502 3,134 -82 Hover/Click
Aug23 220906 296.29 303.26 292.25 295.74 +2.83 1,119 1,958 +13 Hover/Click
Sep23 220906 290.70 299.14 290.39 293.02 +2.72 964 1,911 +37 Hover/Click
Oct23 220906 294.92 294.92 289.63 290.55 +2.58 576 1,082 +18 Hover/Click
Nov23 220906 288.00 290.79 288.00 288.24 +2.41 259 887 +4 Hover/Click
Total Volume and Open Interest 178,423 278,425 -4,566  
RBOB Gasoline(NYM) Weekly Monthly
Oct22 220906 244.25 252.99 240.83 241.59 -4.77 49,257 78,329 -2,815 Hover/Click
Nov22 220906 240.29 247.15 236.13 236.80 -3.79 34,758 53,303 -614 Hover/Click
Dec22 220906 237.95 242.66 232.38 232.89 -3.21 23,201 50,327 -822 Hover/Click
Jan23 220906 234.39 239.80 229.93 230.41 -3.03 8,446 16,661 -900 Hover/Click
Feb23 220906 235.57 238.00 229.13 229.70 -2.97 4,883 8,578 +128 Hover/Click
Mar23 220906 236.53 238.60 230.16 230.87 -2.82 4,237 10,642 -120 Hover/Click
Apr23 220906 252.88 255.45 248.50 248.79 -1.66 1,170 6,019 +71 Hover/Click
May23 220906 253.88 254.50 247.90 248.04 -2.15 1,673 3,359 +91 Hover/Click
Jun23 220906 252.34 253.42 245.58 246.37 -2.71 2,109 9,526 +426 Hover/Click
Jul23 220906 246.42 250.10 243.30 243.35 -3.02 749 1,903 +257 Hover/Click
Total Volume and Open Interest 131,820 247,136 -4,193  
e-miNY RBOB Gasoline(NYM)
Oct22 220906 241.59 241.59 241.59 241.59 -4.77 1 2 +1  
Nov22 220906 236.80 236.80 236.80 236.80 -3.79        
Dec22 220906 232.89 232.89 232.89 232.89 -3.21        
Jan23 220906 230.41 230.41 230.41 230.41 -3.03        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
Oct22 220906 9.028 9.126 7.823 8.145 -0.641 94,244 116,331 -3,201 Hover/Click
Nov22 220906 9.058 9.176 7.900 8.212 -0.638 42,437 128,011 -551 Hover/Click
Dec22 220906 9.244 9.318 8.076 8.367 -0.630 18,306 69,670 -7 Hover/Click
Jan23 220906 9.310 9.391 8.153 8.458 -0.620 24,708 87,122 -502 Hover/Click
Feb23 220906 8.900 9.011 7.873 8.158 -0.573 9,075 39,804 +684 Hover/Click
Mar23 220906 7.646 7.646 6.836 7.031 -0.425 15,236 62,112 +2,280 Hover/Click
Apr23 220906 5.948 6.000 5.503 5.681 -0.209 12,709 71,532 +861 Hover/Click
May23 220906 5.818 5.825 5.355 5.544 -0.189 8,830 77,738 +689 Hover/Click
Jun23 220906 5.883 5.883 5.427 5.599 -0.187 3,712 23,933 -454 Hover/Click
Jul23 220906 5.919 5.938 5.465 5.657 -0.185 2,557 24,898 -16 Hover/Click
Aug23 220906 5.951 5.951 5.476 5.672 -0.184 1,390 19,624 +165 Hover/Click
Sep23 220906 5.923 5.925 5.479 5.659 -0.183 2,457 22,393 +257 Hover/Click
Oct23 220906 6.000 6.000 5.516 5.720 -0.180 5,546 53,301 -621 Hover/Click
Nov23 220906 6.133 6.133 5.707 5.914 -0.169 2,252 15,275 +957 Hover/Click
Dec23 220906 6.356 6.356 5.950 6.173 -0.161 1,109 12,769 +185 Hover/Click
Jan24 220906 6.485 6.512 6.100 6.320 -0.156 853 19,903 -91 Hover/Click
Total Volume and Open Interest 249,649 979,588 +1,305  
Brent Crude Oil(ICE) Weekly Monthly
Nov22 220906 95.19 95.94 92.30 92.83 -2.91 210,002 385,625 -5,622 Hover/Click
Dec22 220906 93.92 94.60 91.38 91.97 -2.43 186,916 322,832 -2,548 Hover/Click
Jan23 220906 92.64 93.27 90.30 90.92 -2.15 88,574 147,525 +2,747 Hover/Click
Feb23 220906 91.38 91.96 89.21 89.84 -1.93 42,713 87,023 -48 Hover/Click
Mar23 220906 90.25 90.76 88.22 88.85 -1.76 37,818 79,840 -113 Hover/Click
Apr23 220906 89.28 89.79 87.37 87.99 -1.62 11,690 41,953 -394 Hover/Click
May23 220906 88.42 88.90 86.60 87.23 -1.49 7,703 61,057 +421 Hover/Click
Jun23 220906 87.61 88.12 85.86 86.53 -1.35 38,906 149,007 +710 Hover/Click
Jul23 220906 87.22 87.36 85.35 85.92 -1.23 4,371 42,439 +61 Hover/Click
Aug23 220906 86.06 86.51 85.27 85.27 -1.13 4,145 27,210 -191 Hover/Click
Sep23 220906 85.33 85.75 84.32 84.65 -1.02 5,254 35,769 -445 Hover/Click
Oct23 220906 84.03 84.03 84.03 84.03 -0.93 2,453 23,738 -885 Hover/Click
Nov23 220906 83.47 83.47 83.47 83.47 -0.84 719 17,086 -63 Hover/Click
Dec23 220906 83.51 83.88 82.10 82.88 -0.75 35,799 154,061 -4,507 Hover/Click
Total Volume and Open Interest 691,529 1,791,836 -10,900  
Gas Oil(ICE) Weekly Monthly
Sep22 220906 1128.00 1134.75 1073.50 1079.25 -62.75 22,543 56,331 -4,547 Hover/Click
Oct22 220906 1090.50 1099.00 1042.25 1048.00 -54.75 66,225 110,300 +571 Hover/Click
Nov22 220906 1053.25 1060.75 1008.25 1013.75 -49.75 36,306 61,160 -592 Hover/Click
Dec22 220906 1012.25 1019.75 970.00 975.50 -45.25 49,055 73,928 +549 Hover/Click
Jan23 220906 989.75 994.50 951.25 956.25 -41.00 19,727 45,122 +301 Hover/Click
Feb23 220906 964.50 967.50 930.75 936.00 -37.75 11,176 23,436 +1,142 Hover/Click
Mar23 220906 941.00 943.50 910.50 916.00 -34.50 9,790 23,916 -43 Hover/Click
Apr23 220906 920.00 922.25 892.50 898.25 -31.25 3,543 19,155 -86 Hover/Click
May23 220906 906.25 908.00 882.25 887.25 -28.75 1,978 10,191 -12 Hover/Click
Jun23 220906 898.25 900.75 871.00 877.50 -27.00 8,412 22,239 +1,002 Hover/Click
Total Volume and Open Interest 234,769 506,145 -1,844  
Ethanol(CBOT)
Oct22 220906 2.161 2.161 2.161 2.161 unch        
Nov22 220906 2.161 2.161 2.161 2.161 unch        
Dec22 220906 2.161 2.161 2.161 2.161 unch        
Jan23 220906 2.161 2.161 2.161 2.161 unch        
Feb23 220906 2.161 2.161 2.161 2.161 unch        
Mar23 220906 2.161 2.161 2.161 2.161 unch        
Apr23 220906 2.161 2.161 2.161 2.161 unch        
May23 220906 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Oct22 220906 89.05 89.48 86.20 86.88 -2.36 20,195 52,054 +844 Hover/Click
Nov22 220906 88.70 89.02 85.92 86.51 -2.38 35,153 48,827 -35 Hover/Click
Dec22 220906 88.16 88.45 85.47 86.03 -2.30 43,808 105,213 +236 Hover/Click
Jan23 220906 87.42 87.68 84.91 85.43 -2.12 19,819 22,091 +1,521 Hover/Click
Feb23 220906 85.61 85.61 84.18 84.74 -1.93 9,657 8,791 +190 Hover/Click
Mar23 220906 84.33 84.33 83.48 84.00 -1.75 6,099 14,817 +90 Hover/Click
Apr23 220906 83.36 83.40 83.28 83.28 -1.58 2,038 6,346 -184 Hover/Click
May23 220906 82.45 82.70 82.45 82.57 -1.44 808 4,842 +40 Hover/Click
Jun23 220906 81.86 81.86 81.86 81.86 -1.32 9,982 39,852 +1,353 Hover/Click
Jul23 220906 81.17 81.17 81.17 81.17 -1.19 504 4,362 -2 Hover/Click
Aug23 220906 80.48 80.48 80.48 80.48 -1.08 281 3,223 +14 Hover/Click
Sep23 220906 79.82 79.82 79.82 79.82 -0.96 181 6,998 +41 Hover/Click
Oct23 220906 79.20 79.20 79.20 79.20 -0.86 15 2,584 +0 Hover/Click
Nov23 220906 78.61 78.61 78.61 78.61 -0.75 18 5,396 +0 Hover/Click
Dec23 220906 77.45 78.03 77.45 78.03 -0.66 6,504 45,252 -107 Hover/Click
Jan24 220906 77.41 77.41 77.41 77.41 -0.58 12 3,467 -1 Hover/Click
Total Volume and Open Interest 157,998 421,308 +3,054  
US Dollar Index(ICE) Weekly Monthly
Sep22 220906 109.605 110.550 109.370 110.205 +0.695 34,482 59,533 +181 Hover/Click
Dec22 220906 109.380 110.255 109.125 109.920 +0.665 876 2,399 +158 Hover/Click
Mar23 220906 109.000 109.685 109.000 109.585 +0.645 108 134 +68 Hover/Click
Total Volume and Open Interest 35,466 62,066 +407  
Australian Dollar(CME) Weekly Monthly
Sep22 220906 67.90 68.33 67.28 67.32 -0.84 123,481 171,028 +5,221 Hover/Click
Dec22 220906 68.00 68.42 67.38 67.42 -0.83 1,673 5,455 +334 Hover/Click
Mar23 220906 67.82 68.47 67.50 67.50 -0.81 2 41 +2 Hover/Click
Total Volume and Open Interest 125,223 176,665 +5,569  
British Pound(CME) Weekly Monthly
Sep22 220906 114.91 116.11 114.45 115.26 +0.11 126,750 264,317 +9,135 Hover/Click
Dec22 220906 115.08 116.25 114.63 115.43 +0.12 4,863 12,126 +1,024 Hover/Click
Mar23 220906 114.93 116.33 114.77 115.55 +0.13 7 434 +5 Hover/Click
Total Volume and Open Interest 131,751 277,235 +10,117  
Canadian Dollar(CME) Weekly Monthly
Sep22 220906 76.10 76.34 75.89 76.02 -0.14 84,611 145,436 +5,101 Hover/Click
Dec22 220906 76.07 76.32 75.87 76.01 -0.13 3,006 15,663 +1,110 Hover/Click
Mar23 220906 76.20 76.33 75.93 76.06 -0.12 108 951 +53 Hover/Click
Jun23 220906 76.10 76.36 75.94 76.10 -0.09 11 180 +4 Hover/Click
Total Volume and Open Interest 87,775 162,418 +6,273  
Japanese Yen(CME) Weekly Monthly
Sep22 220906 71.42 71.44 69.95 70.05 -1.38 183,903 250,471 +8,733 Hover/Click
Dec22 220906 72.01 72.07 70.59 70.69 -1.38 5,100 18,598 +1,010 Hover/Click
Mar23 220906 72.73 72.73 71.39 71.45 -1.38 28 1,039 +9 Hover/Click
Total Volume and Open Interest 190,424 271,708 +9,756  
Swiss Franc(CME) Weekly Monthly
Sep22 220906 102.00 102.50 101.50 101.64 -0.46 30,516 47,774 +2,330 Hover/Click
Dec22 220906 102.66 103.27 102.28 102.43 -0.44 990 1,141 +22 Hover/Click
Mar23 220906 103.23 103.70 103.23 103.23 -0.43 0 168 +0 Hover/Click
Total Volume and Open Interest 31,506 49,083 +2,352  
EuroFX(CME) Weekly Monthly
Sep22 220906 99.38 99.94 98.71 99.17 -0.57 283,439 689,559 +2,120 Hover/Click
Dec22 220906 99.98 100.56 99.35 99.81 -0.55 11,413 16,366 +1,728 Hover/Click
Mar23 220906 100.79 101.13 100.00 100.43 -0.52 129 3,944 +56 Hover/Click
Total Volume and Open Interest 296,648 723,044 +4,634  
Mexican Peso(CME) Weekly Monthly
Sep22 220906 499.50 500.13 494.25 495.25 -4.38 50,442 200,662 -391 Hover/Click
Dec22 220906 490.88 491.38 486.00 486.63 -4.25 369 1,033 +38 Hover/Click
Total Volume and Open Interest 50,811 201,695 -353  
Brazilian Real(CME) Weekly Monthly
Oct22 220906 192.15 193.85 189.20 189.65 -2.50 10,407 49,862 -247  
Nov22 220906 188.35 192.00 188.00 188.35 -2.50 27 325 +8  
Dec22 220906 187.15 187.15 187.15 187.15 -2.35 410 762 +410 Hover/Click
Jan23 220906 185.90 185.90 185.90 185.90 -2.30        
Total Volume and Open Interest 10,844 50,949 +171  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220906 135~000 135~150 132~220 133~000 -2~050 10,913 50,992 -7,479 Hover/Click
Dec22 220906 134~130 134~300 132~050 132~140 -2~050 362,186 1,171,022 +5,539 Hover/Click
Mar23 220906 132~210 132~210 132~110 132~110 -2~050 5 16 +4 Hover/Click
Total Volume and Open Interest 373,104 1,222,030 -1,936  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220906 116~170 116~270 115~155 115~195 -1~015 69,501 50,415 -11,255 Hover/Click
Dec22 220906 116~190 116~275 115~145 115~190 -1~020 1,717,444 3,519,528 +48,680 Hover/Click
Mar23 220906 115~300 115~300 115~300 115~300 -1~020 2 21 -1 Hover/Click
Total Volume and Open Interest 1,786,947 3,569,964 +37,424  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220906 110~292 110~316 110~046 110~072 -0~202 35,200 45,357 -6,110 Hover/Click
Dec22 220906 110~254 110~310 110~022 110~052 -0~212 1,003,365 3,991,426 +31,108 Hover/Click
Mar23 220906 110~086 110~086 110~086 110~086 -0~212 1 4 +1 Hover/Click
Total Volume and Open Interest 1,038,566 4,036,787 +24,999  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220906 104~116 104~143 104~050 104~053 -0~070 20,061 42,535 -4,495 Hover/Click
Dec22 220906 104~091 104~113 104~005 104~012 -0~075 523,286 1,921,545 +20,199 Hover/Click
Mar23 220906 104~030 104~030 104~030 104~030 -0~075 11 11 +7 Hover/Click
Total Volume and Open Interest 543,358 1,964,091 +15,711  
Eurodollars(CME) Weekly Monthly
Sep22 220906 96.655 96.662 96.577 96.585 -0.070 132,878 1,126,280 +377  
Dec22 220906 95.975 95.995 95.855 95.865 -0.110 184,710 1,679,347 -8,842  
Mar23 220906 95.935 95.970 95.820 95.830 -0.120 92,021 1,039,313 +9,688  
Jun23 220906 96.000 96.025 95.870 95.875 -0.125 87,524 800,575 -3,800  
Sep23 220906 96.170 96.195 96.025 96.035 -0.125 78,738 803,120 +8,059  
Dec23 220906 96.310 96.360 96.180 96.195 -0.130 138,471 937,129 -14,939  
Mar24 220906 96.500 96.535 96.345 96.370 -0.130 61,179 435,680 -348  
Jun24 220906 96.650 96.670 96.475 96.505 -0.130 53,254 403,295 +3,310  
Sep24 220906 96.725 96.755 96.560 96.590 -0.125 52,922 426,020 +2,292  
Dec24 220906 96.785 96.815 96.620 96.650 -0.125 59,207 667,558 -1,355  
Mar25 220906 96.835 96.855 96.665 96.695 -0.130 31,457 228,776 +1,727  
Jun25 220906 96.860 96.885 96.690 96.720 -0.135 33,107 154,183 +2,770  
Sep25 220906 96.900 96.900 96.705 96.735 -0.145 39,055 125,210 +1,343  
Dec25 220906 96.890 96.915 96.710 96.740 -0.150 33,039 160,206 +3,856  
Mar26 220906 96.890 96.905 96.695 96.730 -0.160 22,639 69,871 +1,019  
Jun26 220906 96.880 96.895 96.680 96.715 -0.170 22,843 81,496 +566  
Sep26 220906 96.865 96.885 96.670 96.700 -0.175 16,112 107,606 -1,304  
Dec26 220906 96.835 96.860 96.645 96.675 -0.175 25,805 69,300 +1,950  
Total Volume and Open Interest 1,234,777 9,568,283 +19,234  
Ultra T-Bond(CBOT)
Sep22 220906 146~02 147~18 143~07 143~27 -3~11 2,569 28,486 -1,508  
Dec22 220906 146~20 147~12 142~30 143~19 -3~11 193,928 1,336,913 +981  
Mar23 220906 143~19 143~19 143~19 143~19 -3~11        
Total Volume and Open Interest 196,497 1,365,399 -527  
Ultra 10-Yr T-Note(CBOT)
Sep22 220906 125~090 125~170 123~205 123~250 -1~165 29,524 44,495 -4,403  
Dec22 220906 124~160 124~265 122~285 123~015 -1~170 307,653 1,274,019 +21,971  
Mar23 220906 123~015 123~015 123~015 123~015 -1~170        
Total Volume and Open Interest 337,177 1,318,514 +17,568  
30 Day Federal Funds(CBOT)
Sep22 220906 97.480 97.480 97.460 97.460 -0.013 12,580 192,167 -434  
Oct22 220906 97.030 97.035 96.970 96.985 -0.040 42,155 310,766 -3,238  
Nov22 220906 96.600 96.610 96.500 96.515 -0.080 31,476 280,412 +775  
Dec22 220906 96.445 96.450 96.320 96.330 -0.100 6,504 103,778 +198  
Jan23 220906 96.330 96.350 96.205 96.220 -0.110 31,811 189,109 -1,973  
Feb23 220906 96.225 96.240 96.085 96.095 -0.120 17,250 113,796 -1,019  
Total Volume and Open Interest 183,097 1,362,690 -3,936  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep22 220906 149.44 149.60 149.29 149.33 -0.08 4,064 12,918 -139 Hover/Click
Dec22 220906 148.80 148.91 148.63 148.65 -0.12 1,177 1,071 +1,016 Hover/Click
Mar23 220906 147.21 147.21 147.11 147.11 -0.12       Hover/Click
Total Volume and Open Interest 5,241 13,989 +877  
Euro-Buxl(EUREX)
Sep22 220906 162.40 165.48 159.60 162.08 -0.14 149,527 273,202 -11,841  
Dec22 220906 160.60 163.58 157.56 160.18 -0.22 92,751 173,438 +43,793  
Mar23 220906 157.56 157.56 157.08 157.08 -0.14 0 1 +0  
Total Volume and Open Interest 242,278 446,641 +31,952  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220906 147.77 149.02 146.68 147.27 -0.46 1,260,243 1,330,447 -140,869 Hover/Click
Dec22 220906 145.33 146.59 144.20 144.80 -0.50 704,523 759,722 +326,669 Hover/Click
Mar23 220906 144.44 144.44 144.32 144.32 -0.46       Hover/Click
Total Volume and Open Interest 1,964,766 2,090,169 +185,800  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220906 123.38 124.09 122.93 123.15 -0.13 1,280,016 1,768,888 +295,801 Hover/Click
Dec22 220906 122.99 123.73 122.53 122.76 -0.14 934,782 1,070,995 +864,243 Hover/Click
Mar23 220906 120.84 120.84 120.84 120.84 -0.13       Hover/Click
Total Volume and Open Interest 2,214,798 2,839,883 +1,160,044  
Euro-Schatz(EUREX)
Sep22 220906 108.93 109.29 108.86 108.90 +0.01 1,481,942 2,502,440 -245,342  
Dec22 220906 108.25 108.57 108.18 108.24 +0.04 1,123,919 1,597,502 +705,150  
Mar23 220906 108.46 108.46 108.46 108.46 +0.01        
Total Volume and Open Interest 2,605,861 4,099,942 +459,808  
3-Mth Euribor(EUREX)
Sep22 220906 99.040 99.055 99.040 99.055 +0.005 0 1,146 +0  
Dec22 220906 98.120 98.150 98.120 98.150 +0.030 0 183 +0  
Mar23 220906 97.795 97.795 97.795 97.795 +0.025 0 210 +0  
Total Volume and Open Interest 0 2,980 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220906 107~16 108~02 106~32 106~32 -1~03 1,100 19,004 -960 Hover/Click
Dec22 220906 106~18 106~28 104~25 105~23 -1~02 226,414 647,420 +4,453 Hover/Click
Total Volume and Open Interest 227,514 666,424 +3,493  
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 220906 99.045 99.135 99.020 99.055 +0.010 166,594 605,976 -11,645  
Dec22 220906 98.110 98.240 98.055 98.145 +0.030 185,191 852,457 +4,487  
Mar23 220906 97.755 97.915 97.705 97.795 +0.025 144,770 741,783 +4,083  
Total Volume and Open Interest 1,181,904 4,913,044 +23,734  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220906 97.41 97.45 97.39 97.42 +0.01 39,102 172,410 -5,655  
Dec22 220906 96.56 96.66 96.54 96.62 +0.05 22,257 219,427 +1,859  
Mar23 220906 96.15 96.26 96.13 96.22 +0.06 14,471 128,048 +2,296  
Jun23 220906 95.99 96.12 95.97 96.07 +0.07 10,190 101,011 +2,690  
Sep23 220906 96.01 96.12 95.99 96.08 +0.05 6,128 114,426 -272  
Dec23 220906 96.07 96.15 96.03 96.11 +0.03 6,317 90,383 +2,689  
Mar24 220906 96.13 96.20 96.09 96.17 +0.03 4,144 64,688 +856  
Jun24 220906 96.16 96.24 96.13 96.21 +0.03 4,439 62,189 +655  
Sep24 220906 96.17 96.26 96.17 96.24 +0.04 2,285 3,783 +2,104  
Dec24 220906 96.28 96.28 96.28 96.28 +0.04 0 226 -2  
Total Volume and Open Interest 109,367 956,882 +7,204  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220906 96.33 96.39 96.30 96.35 unch 143,441 1,040,336 -3,315  
Dec22 220906 96.29 96.33 96.27 96.31 unch 408 2,329 +245  
Total Volume and Open Interest 143,849 1,042,665 -3,070  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220906 96.68 96.76 96.65 96.70 +0.01 112,051 835,824 +143  
Dec22 220906 96.60 96.61 96.60 96.61 +0.00 708 11,995 +580  
Total Volume and Open Interest 112,759 847,819 +723  
Gold(CMX) Weekly Monthly
Oct22 220906 1715.0 1727.7 1701.0 1703.4 -9.6 11,251 41,231 +2,042 Hover/Click
Dec22 220906 1724.2 1737.4 1710.6 1712.9 -9.7 198,618 380,131 +2,667 Hover/Click
Feb23 220906 1736.1 1749.4 1723.1 1725.2 -9.8 3,284 26,552 +655 Hover/Click
Apr23 220906 1746.1 1759.8 1736.8 1737.4 -9.7 741 6,667 -63 Hover/Click
Jun23 220906 1755.5 1767.1 1749.4 1749.5 -9.5 728 5,049 +22 Hover/Click
Aug23 220906 1771.0 1778.0 1761.5 1761.6 -9.2 74 1,145 +1 Hover/Click
Oct23 220906 1773.4 1773.4 1773.4 1773.4 -9.2 0 53 +0 Hover/Click
Dec23 220906 1784.8 1784.8 1784.8 1784.8 -9.2 0 1,024 +0 Hover/Click
Feb24 220906 1795.8 1795.8 1795.8 1795.8 -9.2       Hover/Click
Apr24 220906 1804.8 1804.8 1804.8 1804.8 -9.2       Hover/Click
Jun24 220906 1813.7 1813.7 1813.7 1813.7 -9.2 0 4 +0 Hover/Click
Total Volume and Open Interest 215,387 464,244 +4,837  
Silver(CMX) Weekly Monthly
Sep22 220906 1810.0 1810.5 1779.0 1779.5 +1.9 230 425 -304 Hover/Click
Dec22 220906 1794.0 1846.5 1781.5 1790.8 +2.7 66,963 125,610 +697 Hover/Click
Mar23 220906 1799.5 1858.5 1796.5 1804.1 +2.4 838 7,971 +185 Hover/Click
May23 220906 1856.0 1860.0 1815.1 1815.1 +2.4 91 1,400 +17 Hover/Click
Jul23 220906 1849.0 1872.5 1825.9 1825.9 +0.6 22 227 +7 Hover/Click
Sep23 220906 1842.5 1843.5 1839.2 1839.2 -0.7 5 97 +1 Hover/Click
Dec23 220906 1861.5 1868.5 1859.2 1859.2 -1.8 7 209 +3 Hover/Click
Total Volume and Open Interest 68,520 137,593 +621  
Platinum(NYMEX) Weekly Monthly
Oct22 220906 820.4 846.4 813.5 833.9 +15.6 25,885 59,816 +2,092 Hover/Click
Jan23 220906 818.0 848.5 818.0 836.7 +14.4 3,067 16,337 +1,940 Hover/Click
Apr23 220906 840.5 841.3 839.3 839.3 +14.6 28 353 -2 Hover/Click
Jul23 220906 852.7 852.7 845.3 845.3 +14.5 0 44 +0 Hover/Click
Total Volume and Open Interest 28,980 76,550 +4,030  
Palladium(NYMEX) Weekly Monthly
Sep22 220906 2030.00 2030.00 1956.40 1956.40 -55.90 15 18 -48 Hover/Click
Dec22 220906 2002.00 2066.00 1943.00 1973.20 -52.90 1,622 5,919 +169 Hover/Click
Mar23 220906 2020.50 2059.00 1957.50 1982.00 -49.20 17 32 +15 Hover/Click
Total Volume and Open Interest 1,654 5,971 +136  
Copper(CMX) Weekly Monthly
Sep22 220906 339.40 347.00 338.25 346.90 +4.75 969 4,264 -362 Hover/Click
Dec22 220906 339.95 350.00 336.10 346.20 +4.85 65,614 109,674 +1,839 Hover/Click
Mar23 220906 339.55 349.45 336.15 345.90 +5.00 6,876 28,875 +373 Hover/Click
May23 220906 343.30 348.75 341.90 345.60 +4.80 2,264 7,758 +53 Hover/Click
Jul23 220906 344.25 348.40 343.80 345.40 +4.45 1,263 677 +76 Hover/Click
Total Volume and Open Interest 78,513 160,948 +2,387  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220906 31345 31592 31042 31166 -146 209,858 74,233 -3,003 Hover/Click
Dec22 220906 31448 31677 31135 31258 -142 611 902 -57 Hover/Click
Mar23 220906 31381 31697 31331 31381 -140 0 14 +0 Hover/Click
Jun23 220906 31517 31797 31517 31517 -146 0 9 +0 Hover/Click
Total Volume and Open Interest 210,469 75,158 -3,060  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220906 3929.00 3963.25 3886.75 3910.50 -14.00 2,212,034 2,207,224 -22,109 Hover/Click
Dec22 220906 3947.25 3978.50 3902.50 3926.75 -13.75 20,440 101,329 +5,771 Hover/Click
Mar23 220906 3969.50 4004.25 3930.00 3953.25 -13.00 362 8,242 +76 Hover/Click
Jun23 220906 4000.00 4011.00 3962.25 3980.25 -12.25 191 1,801 -130 Hover/Click
Total Volume and Open Interest 2,233,027 2,320,860 -16,392  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220906 12110.50 12244.50 11930.00 12019.00 -85.25 820,606 267,066 +4,130 Hover/Click
Dec22 220906 12179.50 12314.00 12004.50 12092.25 -83.75 3,075 6,213 +356 Hover/Click
Mar23 220906 12255.00 12406.75 12112.50 12200.00 -83.75 29 186 -13 Hover/Click
Total Volume and Open Interest 823,710 273,474 +4,473  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220906 2393.90 2419.70 2359.90 2376.70 -15.00 13,755 51,612 +638 Hover/Click
Dec22 220906 2384.70 2426.80 2371.20 2384.70 -15.60 0 7 +0 Hover/Click
Mar23 220906 2387.80 2387.80 2387.80 2387.80 -13.70       Hover/Click
Total Volume and Open Interest 13,755 51,619 +638  
Volatility Index(CBOE)
Sep22 220906 25.70 27.00 24.90 26.76 +0.82 84,942 117,158 -11,073  
Oct22 220906 26.75 27.57 26.15 27.43 +0.53 48,584 86,436 +1,341  
Nov22 220906 27.15 27.80 26.72 27.63 +0.31 13,694 34,967 -37  
Dec22 220906 27.20 27.80 26.85 27.57 +0.17 9,176 41,768 -317  
Total Volume and Open Interest 165,723 322,600 -9,237  
S & P 600(CME)
Sep22 220906 1146.40 1146.40 1146.40 1146.40 -15.10        
Dec22 220906 1149.20 1149.20 1149.20 1149.20 -15.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220906 1810.10 1832.20 1783.60 1792.60 -16.70 244,721 524,729 -219 Hover/Click
Dec22 220906 1814.00 1838.00 1790.40 1799.30 -16.50 462 6,817 +81 Hover/Click
Mar23 220906 1807.50 1807.50 1807.50 1807.50 -16.90 0 10 +0 Hover/Click
Total Volume and Open Interest 245,183 531,556 -138  
Nikkei 225(CME)
Sep22 220906 27495 27810 27410 27580 +65 5,673 12,311 -1,624  
Dec22 220906 27320 27640 27245 27410 +65 2,808 2,591 +1,563  
Total Volume and Open Interest 8,481 14,902 -61  
Nikkei 225(SGX) Weekly Monthly
Sep22 220906 27650 27815 27560 27625 -10 53,465 113,551 -6,019  
Dec22 220906 27420 27585 27325 27395 -20 5,302 23,404 +6,014  
Mar23 220906 27340 27340 27340 27340 -10 0 346 +0  
Total Volume and Open Interest 59,367 154,013 +395  
Nikkei 225 Mini(JPX)
Sep22 220906 27730 27815 27555 27600 -40 386,113 447,785 -10,747  
Dec22 220906 27400 27585 27325 27380 -30 96,283 36,504 +5,118  
Mar23 220906 27340 27515 27260 27300 -40 1,251 3,614 +680  
Total Volume and Open Interest 490,769 528,553 +16,938  
Nikkei 225(JPX)
Sep22 220906 27730 27810 27550 27600 -40 31,962 228,293 -1,130  
Dec22 220906 27500 27590 27320 27380 -30 2,136 46,490 +4,675  
Mar23 220906 27410 27470 27300 27300 -40 119 8,939 +112  
Total Volume and Open Interest 34,220 335,414 +3,335  
Nikkei 225(CME) Yen
Sep22 220906 27495 27810 27410 27580 +65 31,278 55,615 +1,007  
Dec22 220906 27265 27580 27190 27360 +75 2,051 3,130 +816  
Mar23 220906 27315 27315 27315 27315 +65        
Total Volume and Open Interest 33,329 58,745 +1,823  
Nikkei 225(CME) e-Mini Yen
Sep22 220906 27580 27580 27580 27580 +60        
Dec22 220906 27360 27560 27360 27360 +70        
Mar23 220906 27320 27320 27320 27320 +70        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep22 220906 6081.5 6139.0 6059.0 6104.0 +11.5 83,558 244,152 +5,271  
Oct22 220906 6071.0 6119.5 6063.5 6099.0 +12.0 11 213 +21  
Nov22 220906 6100.0 6100.0 6100.0 6100.0 +11.5        
Dec22 220906 6096.5 6106.0 6096.0 6096.0 +11.5 1 14,717 +5  
Mar23 220906 6109.0 6109.0 6109.0 6109.0 +9.5 0 9 +0  
Jun23 220906 6009.0 6009.0 6009.0 6009.0 +7.0        
Total Volume and Open Interest 83,570 259,094 +5,297  
Hang Seng Index(HKFE) Weekly Monthly
Sep22 220906 19143 19321 19061 19137 -13 107,662 126,481 +1,556  
Oct22 220906 19182 19351 19100 19160 -22 1,219 3,125 +284  
Nov22 220906 19447 19447 19192 19192 -13 0 1 +0  
Total Volume and Open Interest 110,002 143,430 +1,726  
DAX(EUREX) Weekly Monthly
Sep22 220906 12750.0 12929.0 12721.0 12859.0 +100.0 103,415 120,650 +5,334  
Dec22 220906 12850.0 12942.0 12760.0 12877.0 +99.0 432 638 +212  
Mar23 220906 12921.0 12937.0 12921.0 12937.0 +97.0 10 33 +3  
Total Volume and Open Interest 103,857 121,328 +5,549  
Mini-DAX(EUREX)
Sep22 220906 12755.0 12929.0 12720.0 12859.0 +100.0 55,152 20,922 +1,770  
Dec22 220906 12750.0 12940.0 12750.0 12877.0 +99.0 156 325 +67  
Mar23 220906 12937.0 12937.0 12937.0 12937.0 +97.0 1 13 +1  
Total Volume and Open Interest 55,309 21,260 +1,838  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220906 3483 3522 3470 3495 +6 1,183,451 4,746,633 +24,720  
Dec22 220906 3492 3515 3463 3487 +6 6,043 338,604 +1,405  
Mar23 220906 3487 3487 3487 3487 +5 0 6,339 +0  
Total Volume and Open Interest 1,189,494 5,102,020 +26,125  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220906 10801 10928 10768 10851 +30 37,911 182,171 +20  
Dec22 220906 10767 10917 10767 10846 +30 170 1,486 +63  
Mar23 220906 10763 10763 10763 10763 +29        
Total Volume and Open Interest 38,081 183,657 +83  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220906 7280.00 7327.50 7255.00 7301.50 +15.50 132,421 627,291 -5,014  
Dec22 220906 7312.00 7340.50 7273.00 7315.00 +15.50 125 3,068 +60  
Mar23 220906 7316.00 7316.00 7316.00 7316.00 +15.50        
Total Volume and Open Interest 132,546 630,359 -4,954  
SPI 200(SFE) Weekly Monthly
Sep22 220906 6833.0 6870.0 6801.0 6817.0 -14.0 50,586 257,345 +3,202  
Dec22 220906 6837.0 6875.0 6809.0 6824.0 -13.0 1,907 3,159 +1,845  
Mar23 220906 6757.0 6757.0 6757.0 6757.0 -13.0        
Total Volume and Open Interest 52,514 260,581 +5,063  
FTSE MIB(ISE)
Sep22 220906 21460.00 21625.00 21310.00 21486.00 -13.00 2,392 98,278 +3,040  
Dec22 220906 21375.00 21450.00 21185.00 21334.00 -13.00 1 1,355 +130  
Mar23 220906 21339.00 21339.00 21339.00 21339.00 -13.00 0 2 +0  
Total Volume and Open Interest 2,393 99,635 +3,170  
KOSPI 200(KFE)
Sep22 220906 313.15 314.80 311.35 312.90 +0.80 298,983 333,028 +5,770  
Dec22 220906 314.00 315.65 312.20 313.50 +0.75 11,279 54,796 +13,213  
Mar23 220906 310.25 310.25 310.25 310.25 -0.85 31 3,948 -251  
Total Volume and Open Interest 310,298 416,141 +18,732  
GSCI(CME) Weekly Monthly
Sep22 220906 653.00 662.45 646.55 648.90 -2.55 22 1,840 +5  
Oct22 220906 644.30 657.05 642.40 644.30 -2.25        
Nov22 220906 641.80 641.80 641.80 641.80 -7.25        
Total Volume and Open Interest 22 1,840 +5  
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