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 Wed September 07, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep22 220907 1485.25 1503.75 1466.75 1466.75 -23.25 123 856 -43 Hover/Click
Nov22 220907 1398.50 1432.25 1380.75 1383.50 -15.25 66,349 315,812 -376 Hover/Click
Jan23 220907 1403.75 1436.25 1386.50 1388.75 -15.00 9,874 91,569 +744 Hover/Click
Mar23 220907 1405.75 1438.25 1389.50 1392.00 -14.75 7,316 72,908 +1,244 Hover/Click
May23 220907 1405.75 1438.75 1392.75 1394.75 -13.75 5,138 54,639 +991 Hover/Click
Jul23 220907 1399.00 1435.75 1391.50 1393.50 -12.50 4,362 43,677 +88 Hover/Click
Aug23 220907 1380.25 1414.50 1375.25 1378.75 -10.75 121 1,577 +31 Hover/Click
Sep23 220907 1372.50 1378.00 1339.25 1343.75 -7.75 92 1,037 -7 Hover/Click
Nov23 220907 1331.00 1361.50 1324.00 1330.25 -5.75 1,775 26,256 +362 Hover/Click
Jan24 220907 1333.25 1333.25 1333.25 1333.25 -5.75 17 800 +0 Hover/Click
Mar24 220907 1327.00 1327.00 1327.00 1327.00 -5.75 5 361 +2 Hover/Click
May24 220907 1324.25 1324.25 1324.25 1324.25 -5.75 0 942 +0 Hover/Click
Jul24 220907 1322.00 1322.00 1322.00 1322.00 -5.75 0 120 +0 Hover/Click
Aug24 220907 1311.50 1311.50 1311.50 1311.50 -5.75 0 3 +0 Hover/Click
Total Volume and Open Interest 95,182 611,445 +3,038  
Soybean Meal(CBOT) Weekly Monthly
Sep22 220907 437.90 447.60 435.00 436.10 +2.60 622 769 -479 Hover/Click
Oct22 220907 410.60 428.20 407.90 415.00 +4.40 13,230 50,146 +251 Hover/Click
Dec22 220907 406.80 424.00 404.40 411.50 +4.70 31,346 196,787 -1,974 Hover/Click
Jan23 220907 404.50 420.80 402.30 408.90 +4.30 9,192 56,718 +944 Hover/Click
Mar23 220907 399.00 414.20 397.00 403.70 +4.60 6,927 39,543 -124 Hover/Click
May23 220907 396.10 411.60 395.20 401.40 +4.20 2,205 19,606 -45 Hover/Click
Jul23 220907 396.40 410.90 395.30 401.30 +3.70 1,466 14,285 +279 Hover/Click
Aug23 220907 394.00 407.30 392.70 398.20 +3.50 216 2,627 +7 Hover/Click
Sep23 220907 394.60 400.10 388.20 393.20 +3.40 116 2,248 +25 Hover/Click
Oct23 220907 388.60 392.20 386.80 386.80 +3.40 45 1,325 +7 Hover/Click
Total Volume and Open Interest 65,439 389,091 -1,101  
Soybean Oil(CBOT) Weekly Monthly
Sep22 220907 67.73 67.73 67.73 67.73 -1.23 269 232 -242 Hover/Click
Oct22 220907 64.90 64.98 63.41 63.68 -1.22 17,205 54,277 -2,331 Hover/Click
Dec22 220907 63.28 63.49 61.70 62.10 -1.18 62,705 144,849 +1,599 Hover/Click
Jan23 220907 62.52 62.69 60.93 61.30 -1.17 21,456 52,391 +956 Hover/Click
Mar23 220907 61.49 61.75 60.04 60.32 -1.16 16,574 44,932 +1,645 Hover/Click
May23 220907 60.90 61.02 59.36 59.55 -1.18 10,470 37,020 -940 Hover/Click
Jul23 220907 59.85 60.14 58.50 58.64 -1.18 7,806 36,209 -1,253 Hover/Click
Aug23 220907 59.09 59.31 57.77 57.83 -1.13 611 2,634 +53 Hover/Click
Sep23 220907 57.75 58.39 57.11 57.16 -1.05 159 2,033 +21 Hover/Click
Oct23 220907 57.00 57.48 56.50 56.54 -0.96 160 1,814 +25 Hover/Click
Total Volume and Open Interest 138,113 389,559 -334  
Canola(WCE) Weekly Monthly
Nov22 220907 797.6 809.5 786.0 786.5 -12.1 12,741 83,305 -286 Hover/Click
Jan23 220907 804.7 816.6 792.5 793.2 -13.2 5,868 48,774 +772 Hover/Click
Mar23 220907 809.2 821.5 797.5 798.2 -13.2 3,619 25,406 +971 Hover/Click
May23 220907 807.8 822.6 798.2 798.6 -14.3 1,487 14,296 +676 Hover/Click
Jul23 220907 803.8 822.4 797.2 797.6 -15.4 191 6,642 +38 Hover/Click
Total Volume and Open Interest 24,185 186,965 +2,363  
Corn(CBOT) Weekly Monthly
Sep22 220907 678.50 690.00 675.25 676.75 -4.00 2,137 4,908 -1,222 Hover/Click
Dec22 220907 675.00 688.00 669.00 671.00 -5.00 82,312 747,500 -3,821 Hover/Click
Mar23 220907 680.75 692.75 675.00 675.75 -6.00 22,817 186,668 +2,724 Hover/Click
May23 220907 681.00 693.50 676.25 676.75 -6.00 12,337 90,934 +1,221 Hover/Click
Jul23 220907 677.00 688.50 671.50 672.25 -6.00 13,465 109,915 +699 Hover/Click
Sep23 220907 633.75 643.75 630.25 634.50 -2.25 5,587 34,649 +1,589 Hover/Click
Dec23 220907 621.75 629.25 615.50 620.00 -3.25 5,288 82,792 +610 Hover/Click
Mar24 220907 625.25 636.00 623.50 627.00 -3.50 69 3,579 +16 Hover/Click
May24 220907 637.75 637.75 628.25 629.50 -3.50 17 1,091 +0 Hover/Click
Jul24 220907 636.00 636.00 622.25 626.25 -3.75 19 792 -1 Hover/Click
Total Volume and Open Interest 144,126 1,267,630 +1,846  
Wheat(CBOT) Weekly Monthly
Sep22 220907 802.25 855.00 802.25 826.50 +26.50 440 474 -273 Hover/Click
Dec22 220907 816.75 873.50 809.25 844.25 +27.25 35,504 166,870 -1,303 Hover/Click
Mar23 220907 831.25 885.25 824.25 857.50 +25.50 8,497 50,520 -325 Hover/Click
May23 220907 838.75 890.75 833.75 863.75 +22.75 4,217 19,243 +1,016 Hover/Click
Jul23 220907 839.00 886.50 833.75 859.50 +18.50 2,015 31,763 +300 Hover/Click
Sep23 220907 841.25 890.00 840.50 864.25 +17.25 541 4,514 +107 Hover/Click
Total Volume and Open Interest 51,840 289,607 -430  
Wheat(KCBT) Weekly Monthly
Sep22 220907 920.00 931.00 901.50 901.50 +22.50 27 78 -30 Hover/Click
Dec22 220907 880.50 934.00 874.00 901.50 +19.50 14,853 92,429 -489 Hover/Click
Mar23 220907 881.25 933.50 875.50 903.50 +19.75 5,094 29,914 +151 Hover/Click
May23 220907 901.75 931.50 876.50 903.75 +19.75 1,821 10,969 +417 Hover/Click
Jul23 220907 874.25 918.25 870.50 891.75 +16.00 1,459 9,260 +246 Hover/Click
Sep23 220907 889.25 913.75 870.25 889.25 +14.75 107 2,025 +5 Hover/Click
Dec23 220907 904.00 917.00 876.00 895.00 +14.25 196 923 +42 Hover/Click
Total Volume and Open Interest 23,561 145,877 +344  
Wheat(MGE) Weekly Monthly
Sep22 220907 882.25 882.25 882.25 882.25 +11.25 7 45 -7 Hover/Click
Dec22 220907 885.50 930.00 880.00 900.00 +10.25 3,666 28,530 -237 Hover/Click
Mar23 220907 897.50 940.50 893.00 911.75 +10.00 829 11,060 +143 Hover/Click
May23 220907 909.00 946.75 909.00 919.50 +10.00 284 3,129 +39 Hover/Click
Jul23 220907 903.75 940.00 903.75 919.25 +9.25 138 1,217 -3 Hover/Click
Sep23 220907 887.00 916.25 887.00 892.50 +9.25 95 1,240 +16 Hover/Click
Total Volume and Open Interest 5,053 45,561 -50  
Oats(CBOT) Weekly Monthly
Sep22 220907 391.00 391.00 391.00 391.00 -7.25 0 3 -1 Hover/Click
Dec22 220907 384.25 395.00 373.00 376.50 -7.25 354 3,045 +103 Hover/Click
Mar23 220907 392.75 397.25 381.00 381.00 -7.50 39 391 +9 Hover/Click
May23 220907 384.25 384.25 384.25 384.25 -7.00 0 54 +0 Hover/Click
Total Volume and Open Interest 394 3,532 +112  
Rough Rice(CBOT) Weekly Monthly
Sep22 220907 16.78 16.78 16.78 16.78 -0.07 24 226 -93 Hover/Click
Nov22 220907 17.23 17.23 16.97 17.06 -0.07 383 8,490 +44 Hover/Click
Jan23 220907 17.33 17.35 17.23 17.32 -0.05 5 302 -1 Hover/Click
Mar23 220907 17.57 17.57 17.57 17.57 -0.03 1 71 +1 Hover/Click
Total Volume and Open Interest 415 9,104 -47  
Live Cattle(CME) Weekly Monthly
Oct22 220907 145.100 145.500 144.150 144.250 -0.800 27,779 114,483 -642 Hover/Click
Dec22 220907 150.985 151.150 150.000 150.080 -0.800 16,024 78,821 +1,557 Hover/Click
Feb23 220907 155.050 155.330 154.350 154.500 -0.700 9,130 48,442 +1,137 Hover/Click
Apr23 220907 158.700 158.850 158.000 158.130 -0.605 4,818 34,092 +486 Hover/Click
Jun23 220907 154.685 154.800 154.050 154.200 -0.485 2,091 12,833 +665 Hover/Click
Aug23 220907 154.630 154.685 153.950 154.130 -0.420 431 4,292 +88 Hover/Click
Total Volume and Open Interest 60,372 295,588 +3,334  
Feeder Cattle(CME) Weekly Monthly
Sep22 220907 183.500 183.985 181.800 182.035 -2.150 1,856 5,707 -351 Hover/Click
Oct22 220907 185.450 185.935 183.750 183.950 -2.150 5,725 17,129 -312 Hover/Click
Nov22 220907 186.600 186.950 185.150 185.450 -1.585 3,140 8,810 +387 Hover/Click
Jan23 220907 187.200 187.500 185.900 186.350 -1.135 1,386 6,959 +40 Hover/Click
Mar23 220907 189.350 189.450 188.050 188.400 -1.035 617 1,684 +83 Hover/Click
Apr23 220907 192.250 192.350 191.130 191.450 -1.035 298 961 +38 Hover/Click
May23 220907 194.235 194.330 193.200 193.485 -1.000 141 1,007 +26 Hover/Click
Total Volume and Open Interest 13,221 42,418 -48  
Lean Hogs(CME) Weekly Monthly
Oct22 220907 91.750 93.230 90.830 91.080 -0.020 22,829 76,015 +460 Hover/Click
Dec22 220907 84.200 85.230 83.500 83.600 +0.100 12,350 74,236 +1,846 Hover/Click
Feb23 220907 87.480 88.600 87.330 87.430 +0.350 4,154 32,392 +791 Hover/Click
Apr23 220907 91.530 92.950 91.530 91.900 +0.420 2,550 22,064 -124 Hover/Click
May23 220907 97.000 97.000 96.250 96.250 +0.600 21 500 -1  
Jun23 220907 101.150 102.480 101.150 101.750 +0.600 1,574 9,803 -72 Hover/Click
Jul23 220907 101.300 102.350 101.300 101.680 +0.480 786 2,822 +198 Hover/Click
Aug23 220907 100.230 100.850 100.100 100.430 +0.380 249 1,263 +27 Hover/Click
Total Volume and Open Interest 44,573 220,379 +3,160  
Class III Milk(CME) Weekly Monthly
Sep22 220907 19.63 19.86 19.51 19.84 +0.17 288 4,901 +32 Hover/Click
Oct22 220907 20.01 20.38 19.76 20.34 +0.25 354 6,036 +45 Hover/Click
Nov22 220907 20.55 21.05 20.50 20.85 +0.15 85 4,508 +31 Hover/Click
Dec22 220907 20.70 21.17 20.65 20.95 +0.05 13 3,328 -1 Hover/Click
Jan23 220907 20.68 20.87 20.39 20.87 +0.09 37 1,825 +2 Hover/Click
Feb23 220907 20.37 20.80 20.37 20.68 +0.05 12 1,511 +6 Hover/Click
Mar23 220907 20.58 20.70 20.42 20.58 unch 13 1,487 +2 Hover/Click
Apr23 220907 20.38 20.60 20.38 20.51 +0.01 20 1,007 +20 Hover/Click
May23 220907 20.50 20.56 20.36 20.45 +0.24 19 997 +19 Hover/Click
Jun23 220907 20.42 20.46 20.37 20.39 -0.01 6 854 +6 Hover/Click
Jul23 220907 20.30 20.39 20.30 20.39 +0.20 1 455 +1 Hover/Click
Aug23 220907 20.25 20.34 20.25 20.30 +0.10 3 404 +3 Hover/Click
Sep23 220907 20.22 20.29 20.22 20.22 +0.07 1 382 +1 Hover/Click
Total Volume and Open Interest 867 28,127 +177  
Cocoa(ICE) Weekly Monthly
Sep22 220907 2320 2320 2308 2308 -75 3 957 -427 Hover/Click
Dec22 220907 2369 2383 2333 2350 -19 22,330 144,492 +851 Hover/Click
Mar23 220907 2355 2371 2332 2344 -17 7,923 65,633 -687 Hover/Click
May23 220907 2354 2369 2329 2337 -21 3,891 37,721 +1,298 Hover/Click
Jul23 220907 2355 2371 2331 2337 -21 2,234 11,374 +1,009 Hover/Click
Sep23 220907 2356 2368 2330 2335 -20 434 9,719 -83 Hover/Click
Dec23 220907 2347 2347 2320 2324 -19 168 16,258 +14 Hover/Click
Total Volume and Open Interest 37,621 291,229 +2,363  
Coffee "C"(ICE) Weekly Monthly
Sep22 220907 229.30 229.50 226.90 226.90 -7.00 7 179 -103 Hover/Click
Dec22 220907 229.95 231.00 222.95 223.25 -7.00 14,709 103,350 -1,451 Hover/Click
Mar23 220907 222.50 224.50 217.05 217.35 -6.30 5,761 47,234 +19 Hover/Click
May23 220907 219.85 220.50 213.65 213.80 -6.15 2,681 21,844 +652 Hover/Click
Jul23 220907 216.35 217.10 210.75 210.90 -6.15 586 4,873 -25 Hover/Click
Sep23 220907 214.45 214.45 208.70 208.70 -6.15 274 6,740 +31 Hover/Click
Total Volume and Open Interest 24,228 193,829 -922  
Orange Juice(ICE) Weekly Monthly
Sep22 220907 175.90 175.90 175.90 175.90 -2.60 132 4 -132 Hover/Click
Nov22 220907 168.80 169.10 164.35 165.90 -2.60 926 8,415 -367 Hover/Click
Jan23 220907 164.40 164.50 162.90 163.15 -2.90 271 1,091 -126 Hover/Click
Mar23 220907 163.40 163.40 163.40 163.40 -3.05 246 575 +195 Hover/Click
May23 220907 161.65 161.65 161.65 161.65 -2.60 24 66 +2 Hover/Click
Jul23 220907 162.00 162.00 162.00 162.00 -2.60       Hover/Click
Total Volume and Open Interest 1,599 10,151 -428  
Sugar #11(ICE) Weekly Monthly
Oct22 220907 17.98 18.34 17.92 18.05 +0.07 68,887 279,520 -1,234 Hover/Click
Mar23 220907 17.78 18.05 17.74 17.82 +0.02 41,383 228,958 +3,915 Hover/Click
May23 220907 17.24 17.48 17.20 17.28 +0.01 12,562 97,216 -52 Hover/Click
Jul23 220907 17.01 17.23 16.97 17.06 unch 15,229 58,706 +2,839 Hover/Click
Oct23 220907 17.03 17.24 17.00 17.11 +0.02 7,042 48,820 +810 Hover/Click
Mar24 220907 17.19 17.42 17.17 17.33 +0.06 3,309 24,513 +962 Hover/Click
May24 220907 16.66 16.86 16.64 16.82 +0.08 369 7,447 +45 Hover/Click
Jul24 220907 16.31 16.51 16.31 16.49 +0.09 414 10,453 +18 Hover/Click
Total Volume and Open Interest 149,562 772,699 +7,524  
London Cocoa(LCE) Weekly Monthly
Sep22 220907 1800 1807 1796 1802 +4 2,518 6,668 -674 Hover/Click
Dec22 220907 1862 1875 1858 1863 -2 4,912 96,038 +454 Hover/Click
Mar23 220907 1844 1851 1841 1845 -1 3,043 73,107 +59 Hover/Click
May23 220907 1834 1838 1828 1832 -2 764 26,962 +195 Hover/Click
Jul23 220907 1828 1833 1824 1828 -1 260 15,371 +53 Hover/Click
Sep23 220907 1823 1829 1819 1823 unch 142 11,929 +4 Hover/Click
Dec23 220907 1818 1824 1816 1816 unch 78 10,373 -1 Hover/Click
Total Volume and Open Interest 11,847 245,198 +204  
London Sugar(LCE) Weekly Monthly
Oct22 220907 572.00 574.20 567.60 571.20 -2.00 3,754 23,563 -683 Hover/Click
Dec22 220907 531.10 535.60 527.90 532.10 +0.60 2,438 25,041 +653 Hover/Click
Mar23 220907 504.80 510.00 503.10 505.00 -0.50 789 16,701 +264 Hover/Click
May23 220907 491.90 496.40 490.90 492.40 -0.60 307 6,092 +31 Hover/Click
Aug23 220907 483.70 487.20 483.30 483.90 -1.10 112 4,162 -36 Hover/Click
Total Volume and Open Interest 7,412 81,004 +223  
Cotton(ICE) Weekly Monthly
Oct22 220907 108.56 109.03 106.10 106.10 -2.19 45 86 +2 Hover/Click
Dec22 220907 103.40 105.39 101.19 101.62 -1.93 21,812 114,517 +383 Hover/Click
Mar23 220907 100.07 101.99 98.05 98.55 -1.83 7,646 45,892 +583 Hover/Click
May23 220907 97.83 99.55 95.91 96.50 -1.71 3,503 17,971 -73 Hover/Click
Jul23 220907 94.65 96.48 92.93 93.66 -1.35 2,621 12,228 -193 Hover/Click
Oct23 220907 84.93 84.93 84.93 84.93 -1.03       Hover/Click
Total Volume and Open Interest 36,435 213,215 +784  
Lumber(CME) Weekly Monthly
Sep22 220907 490.0 509.0 485.1 505.5 +15.5 85 330 -50  
Nov22 220907 462.2 488.7 458.0 486.0 +23.8 171 1,975 +54  
Jan23 220907 485.0 510.8 485.0 506.5 +21.4 22 135 +6  
Mar23 220907 520.0 520.0 520.0 520.0 +19.9 0 39 +0  
May23 220907 525.8 525.8 525.8 525.8 +19.9 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 220907 86.93 87.76 81.50 81.94 -4.94 277,533 202,216 -3,269 Hover/Click
Nov22 220907 86.53 87.33 81.18 81.63 -4.88 81,800 151,031 +3,196 Hover/Click
Dec22 220907 86.10 86.80 80.79 81.25 -4.78 91,444 199,195 -719 Hover/Click
Jan23 220907 85.50 86.09 80.27 80.75 -4.68 34,420 73,734 -2,402 Hover/Click
Feb23 220907 84.07 85.30 79.71 80.20 -4.54 26,228 51,436 -852 Hover/Click
Mar23 220907 84.00 84.52 79.12 79.62 -4.38 29,389 58,062 -328 Hover/Click
Apr23 220907 82.00 83.63 78.52 79.03 -4.25 13,365 41,224 +1,204 Hover/Click
May23 220907 81.69 82.75 78.01 78.44 -4.13 12,239 34,844 -599 Hover/Click
Jun23 220907 81.82 82.15 77.33 77.85 -4.01 41,114 117,946 +1,805 Hover/Click
Jul23 220907 79.98 81.32 76.90 77.26 -3.91 7,707 29,065 +1,094 Hover/Click
Aug23 220907 79.28 80.69 76.22 76.66 -3.82 4,164 27,015 +341 Hover/Click
Sep23 220907 79.04 79.16 75.90 76.10 -3.72 7,600 29,557 -63 Hover/Click
Oct23 220907 77.30 77.30 75.30 75.57 -3.63 982 23,537 +276 Hover/Click
Nov23 220907 76.75 76.75 74.94 75.06 -3.55 717 20,953 +109 Hover/Click
Dec23 220907 77.65 78.14 73.97 74.57 -3.46 32,412 142,373 +4,059 Hover/Click
Jan24 220907 75.10 75.10 74.03 74.03 -3.38 244 20,740 +32 Hover/Click
Total Volume and Open Interest 672,738 1,468,947 +3,418  
e-miNY Crude Oil(NYM)
Oct22 220907 86.750 87.750 81.550 81.950 -4.925 29,537 4,143 -115  
Nov22 220907 86.450 87.325 81.250 81.625 -4.875 601 1,015 -11  
Dec22 220907 86.050 86.725 80.875 81.250 -4.775 430 912 +17  
Jan23 220907 81.775 82.400 80.350 80.750 -4.675 3 100 +0  
Feb23 220907 81.525 81.800 79.800 80.200 -4.550 5 10 +0  
Mar23 220907 84.225 84.225 79.500 79.625 -4.375 8 26 +5  
Apr23 220907 79.025 79.025 79.025 79.025 -4.250 0 4 +0  
May23 220907 78.450 78.450 78.450 78.450 -4.125 0 6 +0  
Jun23 220907 79.300 79.400 77.450 77.850 -4.000 16 38 +10  
Jul23 220907 77.250 77.250 77.250 77.250 -3.925 0 4 +0  
Total Volume and Open Interest 30,631 6,368 -85  
NY Harbor ULSD(NYM) Weekly Monthly
Oct22 220907 357.38 362.34 349.59 358.60 +1.22 53,551 76,121 +1,238 Hover/Click
Nov22 220907 350.88 355.09 343.51 351.15 +0.13 32,470 36,993 +1,626 Hover/Click
Dec22 220907 343.95 347.35 337.12 343.37 -0.98 24,249 38,922 -393 Hover/Click
Jan23 220907 335.87 340.53 331.14 336.13 -1.88 11,932 20,974 -22 Hover/Click
Feb23 220907 328.85 333.25 324.33 328.24 -2.70 9,163 16,822 +494 Hover/Click
Mar23 220907 320.64 325.27 316.46 319.49 -3.47 9,222 20,369 +257 Hover/Click
Apr23 220907 311.77 316.13 307.64 309.89 -4.34 4,660 23,213 +34 Hover/Click
May23 220907 304.68 308.30 300.70 302.10 -5.17 2,546 7,619 +191 Hover/Click
Jun23 220907 299.35 304.31 294.79 296.18 -5.80 3,550 14,975 +99 Hover/Click
Jul23 220907 298.92 301.06 291.68 292.51 -6.11 1,360 3,171 +37 Hover/Click
Aug23 220907 292.06 298.07 288.60 289.52 -6.22 556 1,988 +30 Hover/Click
Sep23 220907 293.02 294.43 285.97 286.78 -6.24 330 1,911 +0 Hover/Click
Oct23 220907 284.56 284.56 284.38 284.38 -6.17 208 1,127 +45 Hover/Click
Nov23 220907 288.54 288.54 282.13 282.13 -6.11 127 885 -2 Hover/Click
Total Volume and Open Interest 154,411 282,038 +3,613  
RBOB Gasoline(NYM) Weekly Monthly
Oct22 220907 243.58 246.72 230.01 230.77 -10.82 48,442 77,279 -1,050 Hover/Click
Nov22 220907 237.50 241.71 225.91 226.70 -10.10 33,113 52,145 -1,158 Hover/Click
Dec22 220907 231.24 237.54 222.38 223.04 -9.85 22,525 49,552 -775 Hover/Click
Jan23 220907 228.88 234.57 220.22 220.77 -9.64 8,825 17,075 +414 Hover/Click
Feb23 220907 228.22 232.50 219.64 220.26 -9.44 3,925 8,746 +168 Hover/Click
Mar23 220907 231.53 233.50 220.89 221.40 -9.47 3,136 10,775 +133 Hover/Click
Apr23 220907 249.32 250.70 238.68 239.10 -9.69 993 6,226 +207 Hover/Click
May23 220907 246.41 251.04 238.51 238.64 -9.40 1,196 3,582 +223 Hover/Click
Jun23 220907 244.49 249.24 236.87 237.29 -9.08 1,220 9,479 -47 Hover/Click
Jul23 220907 238.62 244.70 234.40 234.44 -8.91 586 1,796 -107 Hover/Click
Total Volume and Open Interest 124,571 245,142 -1,994  
e-miNY RBOB Gasoline(NYM)
Oct22 220907 241.60 241.60 230.77 230.77 -10.82 0 2 +0  
Nov22 220907 226.70 226.70 226.70 226.70 -10.10        
Dec22 220907 223.04 223.04 223.04 223.04 -9.85        
Jan23 220907 220.77 220.77 220.77 220.77 -9.64        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Oct22 220907 8.039 8.299 7.751 7.842 -0.303 103,166 110,635 -5,696 Hover/Click
Nov22 220907 8.118 8.355 7.828 7.901 -0.311 35,017 127,978 -33 Hover/Click
Dec22 220907 8.300 8.506 7.971 8.035 -0.332 19,020 69,113 -557 Hover/Click
Jan23 220907 8.372 8.591 8.062 8.115 -0.343 25,318 86,594 -528 Hover/Click
Feb23 220907 8.077 8.257 7.766 7.818 -0.340 13,517 41,001 +1,197 Hover/Click
Mar23 220907 6.910 7.010 6.663 6.705 -0.326 15,699 63,379 +1,267 Hover/Click
Apr23 220907 5.535 5.553 5.313 5.352 -0.329 13,845 71,319 -213 Hover/Click
May23 220907 5.406 5.422 5.175 5.219 -0.325 8,915 77,636 -102 Hover/Click
Jun23 220907 5.445 5.474 5.233 5.278 -0.321 3,896 24,340 +407 Hover/Click
Jul23 220907 5.502 5.538 5.294 5.340 -0.317 3,133 25,161 +263 Hover/Click
Aug23 220907 5.502 5.554 5.310 5.357 -0.315 1,529 19,446 -178 Hover/Click
Sep23 220907 5.507 5.544 5.300 5.345 -0.314 3,096 22,048 -345 Hover/Click
Oct23 220907 5.576 5.601 5.367 5.411 -0.309 4,119 53,151 -150 Hover/Click
Nov23 220907 5.782 5.782 5.576 5.606 -0.308 1,144 15,815 +540 Hover/Click
Dec23 220907 6.001 6.038 5.828 5.861 -0.312 903 12,810 +41 Hover/Click
Jan24 220907 6.145 6.157 5.986 6.008 -0.312 1,269 19,853 -50 Hover/Click
Total Volume and Open Interest 258,476 975,231 -4,357  
Brent Crude Oil(ICE) Weekly Monthly
Nov22 220907 92.81 93.80 87.40 88.00 -4.83 144,255 388,416 +2,791 Hover/Click
Dec22 220907 91.92 92.81 86.57 87.21 -4.76 124,939 325,318 +2,486 Hover/Click
Jan23 220907 90.92 91.67 85.67 86.31 -4.61 55,695 150,161 +2,636 Hover/Click
Feb23 220907 89.48 90.52 84.81 85.43 -4.41 30,356 91,129 +4,106 Hover/Click
Mar23 220907 88.63 89.44 84.00 84.60 -4.25 21,403 79,291 -549 Hover/Click
Apr23 220907 87.74 88.50 83.29 83.84 -4.15 7,673 42,011 +58 Hover/Click
May23 220907 86.52 87.64 82.64 83.15 -4.08 4,567 60,829 -228 Hover/Click
Jun23 220907 86.27 86.92 81.99 82.51 -4.02 23,655 148,873 -134 Hover/Click
Jul23 220907 85.02 86.23 81.49 81.97 -3.95 3,613 42,183 -256 Hover/Click
Aug23 220907 83.44 83.44 81.20 81.41 -3.86 3,432 27,062 -148 Hover/Click
Sep23 220907 83.75 84.12 80.87 80.87 -3.78 4,848 36,440 +671 Hover/Click
Oct23 220907 82.24 82.24 80.37 80.37 -3.66 649 23,651 -87 Hover/Click
Nov23 220907 81.84 81.84 79.92 79.92 -3.55 555 16,959 -127 Hover/Click
Dec23 220907 82.42 83.03 78.89 79.44 -3.44 22,086 152,804 -1,257 Hover/Click
Total Volume and Open Interest 457,331 1,802,589 +10,753  
Gas Oil(ICE) Weekly Monthly
Sep22 220907 1086.25 1104.50 1061.75 1099.50 +20.25 19,886 48,649 -7,682 Hover/Click
Oct22 220907 1052.50 1068.25 1029.00 1062.50 +14.50 47,137 109,210 -1,090 Hover/Click
Nov22 220907 1016.25 1029.75 995.00 1024.25 +10.50 25,144 61,165 +5 Hover/Click
Dec22 220907 976.00 988.25 956.50 982.00 +6.50 28,648 73,411 -517 Hover/Click
Jan23 220907 949.50 967.25 937.25 959.75 +3.50 11,348 46,556 +1,434 Hover/Click
Feb23 220907 928.75 946.25 917.50 937.00 +1.00 6,041 22,967 -469 Hover/Click
Mar23 220907 908.00 927.00 896.25 915.00 -1.00 4,826 23,428 -488 Hover/Click
Apr23 220907 893.75 909.50 878.25 895.00 -3.25 2,713 19,078 -77 Hover/Click
May23 220907 883.00 898.75 866.25 882.25 -5.00 1,779 10,327 +136 Hover/Click
Jun23 220907 869.00 889.25 856.50 871.25 -6.25 3,269 21,954 -285 Hover/Click
Total Volume and Open Interest 154,405 497,310 -8,835  
Ethanol(CBOT)
Oct22 220907 2.161 2.161 2.161 2.161 unch        
Nov22 220907 2.161 2.161 2.161 2.161 unch        
Dec22 220907 2.161 2.161 2.161 2.161 unch        
Jan23 220907 2.161 2.161 2.161 2.161 unch        
Feb23 220907 2.161 2.161 2.161 2.161 unch        
Mar23 220907 2.161 2.161 2.161 2.161 unch        
Apr23 220907 2.161 2.161 2.161 2.161 unch        
May23 220907 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Oct22 220907 86.86 87.71 81.61 81.94 -4.94 9,174 51,137 -917 Hover/Click
Nov22 220907 86.49 87.31 81.27 81.63 -4.88 9,866 49,275 +448 Hover/Click
Dec22 220907 85.62 86.75 80.82 81.25 -4.78 14,233 106,343 +1,130 Hover/Click
Jan23 220907 84.19 86.00 80.28 80.75 -4.68 4,997 21,904 -187 Hover/Click
Feb23 220907 83.90 84.28 79.70 80.20 -4.54 2,496 9,052 +261 Hover/Click
Mar23 220907 81.34 81.34 79.53 79.62 -4.38 1,732 14,646 -171 Hover/Click
Apr23 220907 80.36 80.36 78.97 79.03 -4.25 573 6,440 +94 Hover/Click
May23 220907 79.36 79.36 78.38 78.44 -4.13 131 4,854 +12 Hover/Click
Jun23 220907 79.37 79.37 77.77 77.85 -4.01 2,823 40,217 +365 Hover/Click
Jul23 220907 77.26 77.26 77.26 77.26 -3.91 196 4,360 -2 Hover/Click
Aug23 220907 76.66 76.66 76.66 76.66 -3.82 129 3,238 +15 Hover/Click
Sep23 220907 76.10 76.10 76.10 76.10 -3.72 63 6,994 -4 Hover/Click
Oct23 220907 75.57 75.57 75.57 75.57 -3.63 0 2,584 +0 Hover/Click
Nov23 220907 75.06 75.06 75.06 75.06 -3.55 0 5,396 +0 Hover/Click
Dec23 220907 76.00 76.00 74.42 74.57 -3.46 1,617 45,405 +153 Hover/Click
Jan24 220907 74.03 74.03 74.03 74.03 -3.38 0 3,467 +0 Hover/Click
Total Volume and Open Interest 48,373 422,416 +1,108  
US Dollar Index(ICE) Weekly Monthly
Sep22 220907 110.320 110.785 109.515 109.832 -0.373 19,158 60,558 +1,025 Hover/Click
Dec22 220907 110.025 110.480 109.260 109.567 -0.353 552 2,584 +185 Hover/Click
Mar23 220907 109.770 110.100 109.000 109.213 -0.372 12 144 +10 Hover/Click
Total Volume and Open Interest 19,722 63,286 +1,220  
Australian Dollar(CME) Weekly Monthly
Sep22 220907 67.36 67.70 66.99 67.53 +0.21 115,215 168,257 -2,771 Hover/Click
Dec22 220907 67.44 67.80 67.09 67.64 +0.22 6,760 6,363 +908 Hover/Click
Mar23 220907 67.28 67.88 67.21 67.72 +0.22 2 42 +1 Hover/Click
Total Volume and Open Interest 122,074 174,835 -1,830  
British Pound(CME) Weekly Monthly
Sep22 220907 115.21 115.42 114.07 115.03 -0.23 135,300 260,731 -3,586 Hover/Click
Dec22 220907 115.32 115.61 114.27 115.23 -0.20 7,933 13,162 +1,036 Hover/Click
Mar23 220907 114.86 115.71 114.48 115.37 -0.18 2 435 +1 Hover/Click
Total Volume and Open Interest 143,294 274,687 -2,548  
Canadian Dollar(CME) Weekly Monthly
Sep22 220907 76.01 76.25 75.69 76.07 +0.05 89,297 141,357 -4,079 Hover/Click
Dec22 220907 75.97 76.24 75.67 76.06 +0.05 4,721 15,572 -91 Hover/Click
Mar23 220907 76.06 76.26 75.76 76.10 +0.04 41 984 +33 Hover/Click
Jun23 220907 75.85 76.29 75.80 76.13 +0.03 1 181 +1 Hover/Click
Total Volume and Open Interest 94,217 158,276 -4,142  
Japanese Yen(CME) Weekly Monthly
Sep22 220907 70.10 70.11 69.03 69.44 -0.61 165,906 245,496 -4,975 Hover/Click
Dec22 220907 70.76 70.76 69.67 70.09 -0.60 6,453 19,700 +1,102 Hover/Click
Mar23 220907 71.30 71.32 70.46 70.86 -0.59 0 1,039 +0 Hover/Click
Total Volume and Open Interest 172,711 267,853 -3,855  
Swiss Franc(CME) Weekly Monthly
Sep22 220907 101.68 102.54 101.41 102.29 +0.65 30,965 45,146 -2,628 Hover/Click
Dec22 220907 102.39 103.34 102.20 103.09 +0.66 1,592 1,217 +76 Hover/Click
Mar23 220907 103.93 103.95 103.93 103.93 +0.70 0 168 +0 Hover/Click
Total Volume and Open Interest 32,557 46,531 -2,552  
EuroFX(CME) Weekly Monthly
Sep22 220907 99.11 100.19 98.83 99.89 +0.72 284,030 685,683 -3,876 Hover/Click
Dec22 220907 99.77 100.84 99.49 100.55 +0.74 10,714 16,792 +426 Hover/Click
Mar23 220907 100.25 101.46 100.13 101.20 +0.77 204 3,918 -26 Hover/Click
Total Volume and Open Interest 297,332 717,999 -5,045  
Mexican Peso(CME) Weekly Monthly
Sep22 220907 495.63 499.75 494.13 498.88 +3.63 65,723 198,148 -2,514 Hover/Click
Dec22 220907 486.88 491.25 485.75 490.25 +3.63 2,091 2,279 +1,246 Hover/Click
Total Volume and Open Interest 67,814 200,427 -1,268  
Brazilian Real(CME) Weekly Monthly
Oct22 220907 188.90 191.25 183.40 190.20 +0.55 9,199 48,297 -1,565  
Nov22 220907 186.65 189.75 182.10 188.75 +0.40 7 326 +1  
Dec22 220907 186.80 186.80 186.80 186.80 -0.35 0 762 +0 Hover/Click
Jan23 220907 185.55 185.55 185.55 185.55 -0.35        
Total Volume and Open Interest 9,206 49,385 -1,564  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220907 132~260 134~140 132~200 134~060 +1~060 7,929 44,750 -6,242 Hover/Click
Dec22 220907 132~060 133~290 132~020 133~210 +1~070 318,774 1,169,267 -1,755 Hover/Click
Mar23 220907 132~240 133~180 132~050 133~180 +1~070 4 12 -4 Hover/Click
Total Volume and Open Interest 326,707 1,214,029 -8,001  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220907 115~185 116~075 115~140 116~055 +0~180 39,999 40,105 -10,310 Hover/Click
Dec22 220907 115~170 116~075 115~135 116~055 +0~185 1,487,743 3,510,741 -8,787 Hover/Click
Mar23 220907 116~000 116~165 116~000 116~165 +0~185 0 21 +0 Hover/Click
Total Volume and Open Interest 1,527,742 3,550,867 -19,097  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220907 110~052 110~194 110~036 110~186 +0~114 27,367 31,926 -13,431 Hover/Click
Dec22 220907 110~040 110~186 110~012 110~174 +0~122 969,963 3,991,820 +394 Hover/Click
Mar23 220907 110~210 110~210 110~210 110~210 +0~122 0 4 +0 Hover/Click
Total Volume and Open Interest 997,330 4,023,750 -13,037  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220907 104~047 104~090 104~044 104~082 +0~027 13,170 38,469 -4,066 Hover/Click
Dec22 220907 104~006 104~056 104~002 104~047 +0~035 480,225 1,933,080 +11,535 Hover/Click
Mar23 220907 104~065 104~065 104~065 104~065 +0~035 11 11 +0 Hover/Click
Total Volume and Open Interest 493,406 1,971,560 +7,469  
Eurodollars(CME) Weekly Monthly
Sep22 220907 96.582 96.603 96.540 96.577 -0.007 138,261 1,137,882 +11,602  
Dec22 220907 95.860 95.890 95.810 95.860 -0.005 134,021 1,678,296 -1,051  
Mar23 220907 95.825 95.890 95.795 95.865 +0.035 98,894 1,048,966 +9,653  
Jun23 220907 95.870 95.955 95.865 95.935 +0.060 76,558 801,379 +804  
Sep23 220907 96.025 96.125 96.020 96.110 +0.075 81,957 802,152 -968  
Dec23 220907 96.195 96.300 96.180 96.285 +0.090 119,129 934,356 -2,773  
Mar24 220907 96.365 96.475 96.350 96.465 +0.095 63,386 440,450 +4,770  
Jun24 220907 96.500 96.610 96.485 96.600 +0.095 55,615 403,435 +140  
Sep24 220907 96.590 96.700 96.565 96.690 +0.100 48,847 422,325 -3,695  
Dec24 220907 96.645 96.765 96.625 96.755 +0.105 52,067 659,865 -7,693  
Mar25 220907 96.690 96.805 96.670 96.800 +0.105 34,225 225,008 -3,768  
Jun25 220907 96.715 96.835 96.695 96.825 +0.105 38,266 152,467 -1,716  
Sep25 220907 96.730 96.850 96.705 96.840 +0.105 38,216 123,074 -2,136  
Dec25 220907 96.730 96.855 96.710 96.845 +0.105 28,436 162,407 +2,201  
Mar26 220907 96.720 96.845 96.695 96.835 +0.105 27,534 73,185 +3,314  
Jun26 220907 96.705 96.825 96.675 96.815 +0.100 26,312 83,054 +1,558  
Sep26 220907 96.690 96.815 96.665 96.800 +0.100 21,864 104,429 -3,177  
Dec26 220907 96.665 96.785 96.635 96.770 +0.095 32,627 68,195 -1,105  
Total Volume and Open Interest 1,186,827 9,582,914 +14,631  
Ultra T-Bond(CBOT)
Sep22 220907 143~12 146~00 143~02 145~26 +1~31 5,322 26,012 -2,474  
Dec22 220907 143~01 145~26 142~25 145~18 +1~31 153,212 1,332,549 -4,364  
Mar23 220907 145~18 145~18 145~18 145~18 +1~31        
Total Volume and Open Interest 158,534 1,358,561 -6,838  
Ultra 10-Yr T-Note(CBOT)
Sep22 220907 123~210 124~220 123~180 124~170 +0~240 5,638 42,756 -1,739  
Dec22 220907 122~300 123~315 122~260 123~265 +0~250 271,703 1,279,742 +5,723  
Mar23 220907 123~265 123~265 123~265 123~265 +0~250        
Total Volume and Open Interest 277,341 1,322,498 +3,984  
30 Day Federal Funds(CBOT)
Sep22 220907 97.463 97.465 97.450 97.460 unch 15,392 189,473 -2,694  
Oct22 220907 96.985 96.995 96.940 96.975 -0.010 93,557 318,107 +7,341  
Nov22 220907 96.515 96.530 96.465 96.505 -0.010 54,365 279,132 -1,280  
Dec22 220907 96.330 96.350 96.285 96.325 -0.005 10,475 103,734 -44  
Jan23 220907 96.220 96.240 96.170 96.220 unch 40,947 190,353 +1,244  
Feb23 220907 96.090 96.140 96.055 96.120 +0.025 15,936 111,815 -1,981  
Total Volume and Open Interest 281,689 1,368,545 +5,855  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep22 220907 149.34 149.41 148.80 149.22 -0.11 4,574 12,703 -215 Hover/Click
Dec22 220907 148.64 148.75 148.10 148.39 -0.26 1,368 1,758 +687 Hover/Click
Mar23 220907 146.85 146.85 146.85 146.85 -0.26       Hover/Click
Total Volume and Open Interest 5,942 14,461 +472  
Euro-Buxl(EUREX)
Sep22 220907 161.56 164.34 160.46 163.48 +1.40 139,322 187,839 -85,363  
Dec22 220907 159.64 162.64 158.52 161.64 +1.46 111,804 209,565 +36,127  
Mar23 220907 158.48 158.48 158.48 158.48 +1.40 0 1 +0  
Total Volume and Open Interest 251,126 397,405 -49,236  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220907 147.02 147.88 146.74 147.53 +0.26 1,091,652 963,048 -367,399 Hover/Click
Dec22 220907 144.56 145.53 144.27 145.16 +0.36 795,086 1,090,671 +330,949 Hover/Click
Mar23 220907 144.58 144.58 144.58 144.58 +0.26       Hover/Click
Total Volume and Open Interest 1,886,738 2,053,719 -36,450  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220907 123.14 123.58 122.98 123.28 +0.13 1,015,066 1,109,859 -659,029 Hover/Click
Dec22 220907 122.72 123.27 122.55 122.94 +0.18 850,995 1,420,166 +349,171 Hover/Click
Mar23 220907 120.97 120.97 120.97 120.97 +0.13       Hover/Click
Total Volume and Open Interest 1,866,061 2,530,025 -309,858  
Euro-Schatz(EUREX)
Sep22 220907 108.97 109.19 108.93 109.00 +0.10 1,055,900 1,622,103 -880,337  
Dec22 220907 108.27 108.47 108.24 108.32 +0.08 946,451 2,086,965 +489,463  
Mar23 220907 108.57 108.57 108.57 108.57 +0.10        
Total Volume and Open Interest 2,002,351 3,709,068 -390,874  
3-Mth Euribor(EUREX)
Sep22 220907 99.050 99.050 99.050 99.050 -0.005 85 1,061 -85  
Dec22 220907 98.175 98.175 98.175 98.175 +0.025 40 223 +40  
Mar23 220907 97.835 97.835 97.835 97.835 +0.040 4 210 +0  
Total Volume and Open Interest 129 2,935 -45  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220907 107~15 107~16 107~09 107~14 +0~14 1,107 18,269 -735 Hover/Click
Dec22 220907 105~10 106~15 105~04 106~05 +0~13 177,141 645,570 -1,850 Hover/Click
Total Volume and Open Interest 178,248 663,839 -2,585  
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 220907 99.050 99.065 99.035 99.050 -0.005 95,544 597,586 -8,390  
Dec22 220907 98.125 98.190 98.120 98.170 +0.025 113,616 859,242 +6,785  
Mar23 220907 97.765 97.860 97.755 97.830 +0.035 91,788 740,208 -1,575  
Total Volume and Open Interest 814,821 4,932,153 +19,109  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220907 97.41 97.42 97.40 97.41 -0.01 26,232 170,785 -1,625  
Dec22 220907 96.61 96.63 96.56 96.62 unch 27,041 222,488 +3,061  
Mar23 220907 96.20 96.22 96.16 96.22 unch 12,913 130,868 +2,820  
Jun23 220907 96.06 96.08 96.01 96.08 +0.01 13,374 102,633 +1,622  
Sep23 220907 96.07 96.08 96.02 96.08 unch 6,302 113,806 -620  
Dec23 220907 96.09 96.11 96.03 96.09 -0.02 5,843 90,590 +207  
Mar24 220907 96.16 96.16 96.10 96.13 -0.04 3,992 65,532 +844  
Jun24 220907 96.20 96.20 96.11 96.17 -0.04 3,660 62,407 +218  
Sep24 220907 96.18 96.21 96.17 96.21 -0.03 545 4,041 +258  
Dec24 220907 96.24 96.24 96.24 96.24 -0.04 72 191 -35  
Total Volume and Open Interest 99,974 963,632 +6,750  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220907 96.32 96.36 96.25 96.29 -0.06 124,385 1,038,291 -2,045  
Dec22 220907 96.27 96.31 96.22 96.25 -0.06 2,932 4,995 +2,666  
Total Volume and Open Interest 127,317 1,043,286 +621  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220907 96.68 96.71 96.64 96.68 -0.02 96,885 828,062 -7,762  
Dec22 220907 96.58 96.60 96.56 96.58 -0.03 470 12,396 +401  
Total Volume and Open Interest 97,355 840,458 -7,361  
Gold(CMX) Weekly Monthly
Oct22 220907 1703.2 1721.4 1692.5 1718.2 +14.8 8,548 42,208 +977 Hover/Click
Dec22 220907 1712.9 1731.2 1701.7 1727.8 +14.9 174,684 378,338 -1,793 Hover/Click
Feb23 220907 1723.8 1742.4 1714.5 1740.0 +14.8 3,212 27,180 +628 Hover/Click
Apr23 220907 1732.2 1753.6 1728.0 1752.2 +14.8 167 6,695 +28 Hover/Click
Jun23 220907 1742.6 1765.6 1740.3 1764.3 +14.8 1,233 4,860 -189 Hover/Click
Aug23 220907 1764.0 1776.5 1757.5 1776.4 +14.8 117 1,144 -1 Hover/Click
Oct23 220907 1774.0 1788.2 1770.0 1788.2 +14.8 0 53 +0 Hover/Click
Dec23 220907 1784.0 1799.6 1784.0 1799.6 +14.8 1 1,023 -1 Hover/Click
Feb24 220907 1810.6 1810.6 1810.6 1810.6 +14.8       Hover/Click
Apr24 220907 1819.6 1819.6 1819.6 1819.6 +14.8       Hover/Click
Jun24 220907 1828.5 1828.5 1828.5 1828.5 +14.8 0 4 +0 Hover/Click
Total Volume and Open Interest 188,145 463,442 -802  
Silver(CMX) Weekly Monthly
Sep22 220907 1824.0 1824.0 1813.7 1813.7 +34.2 289 487 +62 Hover/Click
Dec22 220907 1790.5 1840.0 1774.0 1826.0 +35.2 62,962 125,571 -39 Hover/Click
Mar23 220907 1790.0 1851.5 1789.0 1838.5 +34.4 1,851 8,363 +392 Hover/Click
May23 220907 1835.5 1857.5 1807.5 1848.8 +33.7 319 1,434 +34 Hover/Click
Jul23 220907 1832.0 1859.4 1817.5 1859.4 +33.5 80 235 +8 Hover/Click
Sep23 220907 1871.4 1871.4 1871.4 1871.4 +32.2 14 93 -4 Hover/Click
Dec23 220907 1890.8 1890.8 1890.8 1890.8 +31.6 19 211 +2 Hover/Click
Total Volume and Open Interest 66,045 138,102 +509  
Platinum(NYMEX) Weekly Monthly
Oct22 220907 837.2 855.6 826.2 847.2 +13.3 20,165 59,235 -581 Hover/Click
Jan23 220907 840.0 856.0 829.6 848.6 +11.9 2,789 17,740 +1,403 Hover/Click
Apr23 220907 844.6 857.1 843.8 851.4 +12.1 21 354 +1 Hover/Click
Jul23 220907 857.5 857.5 857.5 857.5 +12.2 0 44 +0 Hover/Click
Total Volume and Open Interest 22,979 77,373 +823  
Palladium(NYMEX) Weekly Monthly
Sep22 220907 2019.50 2019.50 2007.90 2007.90 +51.50 4 16 -2 Hover/Click
Dec22 220907 1982.50 2045.00 1963.00 2022.80 +49.60 1,513 5,874 -45 Hover/Click
Mar23 220907 1995.00 2047.00 1978.50 2027.30 +45.30 12 32 +0 Hover/Click
Total Volume and Open Interest 1,529 5,924 -47  
Copper(CMX) Weekly Monthly
Sep22 220907 346.30 346.30 341.80 343.80 -3.10 804 4,055 -209 Hover/Click
Dec22 220907 346.00 346.70 340.30 343.05 -3.15 66,565 109,270 -404 Hover/Click
Mar23 220907 345.30 346.10 340.05 342.65 -3.25 4,847 28,874 -1 Hover/Click
May23 220907 344.65 345.25 340.00 342.50 -3.10 2,248 7,426 -332 Hover/Click
Jul23 220907 342.10 343.00 340.00 342.40 -3.00 1,118 712 +35 Hover/Click
Total Volume and Open Interest 76,914 160,167 -781  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220907 31153 31644 30975 31577 +411 205,421 74,134 -99 Hover/Click
Dec22 220907 31250 31731 31073 31670 +412 1,019 1,117 +215 Hover/Click
Mar23 220907 31592 31798 31281 31798 +417 0 14 +0 Hover/Click
Jun23 220907 31928 31928 31494 31928 +411 0 9 +0 Hover/Click
Total Volume and Open Interest 206,440 75,274 +116  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220907 3907.50 3988.75 3883.50 3980.00 +69.50 2,510,355 2,194,951 -12,273 Hover/Click
Dec22 220907 3924.00 4005.25 3900.00 3996.75 +70.00 19,479 103,762 +2,433 Hover/Click
Mar23 220907 3941.00 4032.00 3927.75 4023.75 +70.50 689 8,220 -22 Hover/Click
Jun23 220907 4050.75 4053.50 3957.75 4050.75 +70.50 157 1,644 -157 Hover/Click
Total Volume and Open Interest 2,530,680 2,310,841 -10,019  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220907 12019.75 12306.25 11921.50 12263.25 +244.25 835,870 273,875 +6,809 Hover/Click
Dec22 220907 12090.00 12378.75 11996.50 12338.50 +246.25 3,327 6,402 +189 Hover/Click
Mar23 220907 12221.00 12476.50 12128.75 12444.00 +244.00 67 205 +19 Hover/Click
Total Volume and Open Interest 839,264 280,491 +7,017  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220907 2375.40 2435.30 2360.30 2431.10 +54.40 14,964 51,385 -227 Hover/Click
Dec22 220907 2370.10 2442.70 2370.10 2439.70 +55.00 15 19 +12 Hover/Click
Mar23 220907 2441.00 2441.00 2441.00 2441.00 +53.20       Hover/Click
Total Volume and Open Interest 14,979 51,404 -215  
Volatility Index(CBOE)
Sep22 220907 26.70 27.20 24.80 24.90 -1.86 5,058 109,276 -7,882  
Oct22 220907 27.35 27.71 26.00 26.05 -1.38 3,464 90,837 +4,401  
Nov22 220907 27.60 27.87 26.57 26.65 -0.98 1,401 35,089 +122  
Dec22 220907 27.56 27.77 26.77 26.85 -0.72 674 42,216 +448  
Total Volume and Open Interest 11,413 319,568 -3,032  
S & P 600(CME)
Sep22 220907 1166.70 1166.70 1166.70 1166.70 +20.30        
Dec22 220907 1169.60 1169.60 1169.60 1169.60 +20.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220907 1791.60 1833.70 1778.70 1830.60 +38.00 222,411 529,579 +4,850 Hover/Click
Dec22 220907 1798.40 1839.70 1785.80 1837.10 +37.80 513 6,849 +32 Hover/Click
Mar23 220907 1839.30 1846.50 1800.00 1846.50 +39.00 0 10 +0 Hover/Click
Total Volume and Open Interest 222,924 536,438 +4,882  
Nikkei 225(CME)
Sep22 220907 27570 27745 27265 27710 +130 5,546 11,484 -827  
Dec22 220907 27420 27565 27085 27535 +125 2,886 3,980 +1,389  
Total Volume and Open Interest 8,432 15,464 +562  
Nikkei 225(SGX) Weekly Monthly
Sep22 220907 27620 27765 27260 27505 -120 78,052 111,467 -2,084  
Dec22 220907 27390 27540 27030 27275 -120 33,891 41,100 +17,696  
Mar23 220907 27220 27220 27220 27220 -120 0 346 +0  
Total Volume and Open Interest 112,353 170,031 +16,018  
Nikkei 225 Mini(JPX)
Sep22 220907 27595 27605 27260 27460 -140 343,952 452,293 +4,508  
Dec22 220907 27490 27530 27030 27230 -150 146,604 79,196 +42,692  
Mar23 220907 27390 27450 26980 27160 -140 1,305 3,699 +85  
Total Volume and Open Interest 497,658 575,462 +46,909  
Nikkei 225(JPX)
Sep22 220907 27600 27610 27260 27460 -140 32,982 206,807 -21,486  
Dec22 220907 27370 27370 27030 27230 -150 4,174 75,129 +28,639  
Mar23 220907 27270 27270 26960 27160 -140 22 8,657 -282  
Total Volume and Open Interest 37,189 342,003 +6,589  
Nikkei 225(CME) Yen
Sep22 220907 27570 27745 27260 27710 +130 49,211 61,439 +5,824  
Dec22 220907 27365 27515 27030 27485 +125 17,479 16,566 +13,436  
Mar23 220907 27435 27435 27435 27435 +120        
Total Volume and Open Interest 66,690 78,005 +19,260  
Nikkei 225(CME) e-Mini Yen
Sep22 220907 27710 27710 27710 27710 +130        
Dec22 220907 27380 27530 27230 27490 +130        
Mar23 220907 27440 27440 27440 27440 +120        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep22 220907 6039.0 6137.0 6030.5 6105.5 +1.5 43,641 244,297 +145  
Oct22 220907 6046.5 6130.0 6046.5 6100.5 +1.5 17 210 -3  
Nov22 220907 6101.5 6101.5 6101.5 6101.5 +1.5        
Dec22 220907 6078.0 6108.5 6064.0 6098.0 +2.0 7 14,718 +1  
Mar23 220907 6110.5 6110.5 6110.5 6110.5 +1.5 0 9 +0  
Jun23 220907 6010.5 6010.5 6010.5 6010.5 +1.5        
Total Volume and Open Interest 43,665 259,237 +143  
Hang Seng Index(HKFE) Weekly Monthly
Sep22 220907 19123 19168 18774 19000 -137 109,816 128,979 +2,498  
Oct22 220907 19149 19190 18809 19031 -129 640 3,488 +363  
Nov22 220907 19055 19055 19055 19055 -137 0 1 +0  
Total Volume and Open Interest 111,740 146,508 +3,078  
DAX(EUREX) Weekly Monthly
Sep22 220907 12790.0 12993.0 12700.0 12942.0 +83.0 65,176 114,455 -6,195  
Dec22 220907 12729.0 13003.0 12728.0 12956.0 +79.0 371 790 +152  
Mar23 220907 12866.0 13031.0 12812.0 13016.0 +79.0 5 34 +1  
Total Volume and Open Interest 65,552 115,286 -6,042  
Mini-DAX(EUREX)
Sep22 220907 12800.0 12993.0 12700.0 12942.0 +83.0 32,903 19,038 -1,884  
Dec22 220907 12735.0 13002.0 12724.0 12956.0 +79.0 102 332 +7  
Mar23 220907 12956.0 13016.0 12956.0 13016.0 +79.0 2 15 +2  
Total Volume and Open Interest 33,007 19,385 -1,875  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220907 3470 3523 3448 3507 +12 715,061 4,634,887 -111,746  
Dec22 220907 3463 3513 3441 3499 +12 54,469 375,468 +36,864  
Mar23 220907 3450 3500 3450 3499 +12 0 6,339 +0  
Total Volume and Open Interest 769,530 5,027,138 -74,882  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220907 10747 10841 10722 10820 -31 25,406 172,201 -9,970  
Dec22 220907 10751 10828 10729 10815 -31 3,284 4,529 +3,043  
Mar23 220907 10732 10732 10732 10732 -31        
Total Volume and Open Interest 28,690 176,730 -6,927  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220907 7261.50 7275.50 7187.00 7256.50 -45.00 79,804 619,678 -7,613  
Dec22 220907 7260.00 7280.50 7205.00 7269.50 -45.50 5,566 8,547 +5,479  
Mar23 220907 7270.50 7270.50 7270.50 7270.50 -45.50        
Total Volume and Open Interest 85,370 628,225 -2,134  
SPI 200(SFE) Weekly Monthly
Sep22 220907 6823.0 6851.0 6699.0 6723.0 -94.0 43,869 257,355 +10  
Dec22 220907 6848.0 6852.0 6707.0 6729.0 -95.0 45 3,195 +36  
Mar23 220907 6662.0 6662.0 6662.0 6662.0 -95.0        
Total Volume and Open Interest 43,922 260,635 +54  
FTSE MIB(ISE)
Sep22 220907 21290.00 21635.00 21255.00 21518.00 +32.00 15,751 95,062 -3,216  
Dec22 220907 21440.00 21465.00 21115.00 21368.00 +34.00 113 1,432 +77  
Mar23 220907 21373.00 21373.00 21373.00 21373.00 +34.00 1 3 +1  
Total Volume and Open Interest 15,865 96,497 -3,138  
KOSPI 200(KFE)
Sep22 220907 310.40 310.50 306.20 308.30 -4.60 269,774 296,308 -36,720  
Dec22 220907 311.30 311.35 306.65 308.05 -5.45 14,572 104,594 +49,798  
Mar23 220907 308.75 309.25 304.50 306.50 -3.75 44 3,948 +0  
Total Volume and Open Interest 284,390 429,419 +13,278  
GSCI(CME) Weekly Monthly
Sep22 220907 641.30 650.80 629.50 630.45 -18.45 66 1,834 -6  
Oct22 220907 626.45 646.00 626.45 626.45 -17.85 56 56 +56  
Nov22 220907 628.95 628.95 628.95 628.95 -12.85        
Total Volume and Open Interest 122 1,890 +50  
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!!!