Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu September 08, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep22 220908 1484.25 1484.50 1470.50 1470.50 +3.75 82 794 -62 Hover/Click
Nov22 220908 1384.00 1397.25 1373.00 1386.00 +2.50 97,907 308,317 -7,495 Hover/Click
Jan23 220908 1389.00 1402.50 1378.00 1391.25 +2.50 16,698 92,504 +935 Hover/Click
Mar23 220908 1392.75 1404.75 1381.25 1394.75 +2.75 10,435 73,015 +107 Hover/Click
May23 220908 1393.25 1407.25 1384.50 1398.25 +3.50 6,060 55,465 +826 Hover/Click
Jul23 220908 1392.25 1406.25 1383.75 1397.75 +4.25 5,452 43,752 +75 Hover/Click
Aug23 220908 1377.00 1387.75 1368.50 1381.75 +3.00 167 1,574 -3 Hover/Click
Sep23 220908 1340.25 1354.25 1332.75 1345.50 +1.75 85 1,047 +10 Hover/Click
Nov23 220908 1330.00 1340.75 1317.50 1331.25 +1.00 2,418 26,596 +340 Hover/Click
Jan24 220908 1330.00 1334.25 1330.00 1334.25 +1.00 10 801 +1 Hover/Click
Mar24 220908 1327.75 1327.75 1327.75 1327.75 +0.75 14 369 +8 Hover/Click
May24 220908 1325.00 1325.00 1325.00 1325.00 +0.75 106 942 +0 Hover/Click
Jul24 220908 1317.75 1323.00 1317.75 1323.00 +1.00 0 120 +0 Hover/Click
Aug24 220908 1312.50 1312.50 1312.50 1312.50 +1.00 0 3 +0 Hover/Click
Total Volume and Open Interest 139,434 606,187 -5,258  
Soybean Meal(CBOT) Weekly Monthly
Sep22 220908 439.20 439.40 426.90 427.80 -8.30 199 585 -184 Hover/Click
Oct22 220908 416.90 418.90 408.50 409.10 -5.90 31,246 47,257 -2,889 Hover/Click
Dec22 220908 413.00 415.00 405.30 405.90 -5.60 63,857 196,049 -738 Hover/Click
Jan23 220908 410.00 412.10 403.40 403.90 -5.00 16,610 58,819 +2,101 Hover/Click
Mar23 220908 405.00 406.50 398.70 399.50 -4.20 11,004 39,934 +391 Hover/Click
May23 220908 401.20 403.90 397.00 397.60 -3.80 6,094 20,366 +760 Hover/Click
Jul23 220908 401.30 403.50 397.00 397.80 -3.50 4,713 14,620 +335 Hover/Click
Aug23 220908 398.80 400.20 394.00 394.80 -3.40 390 2,626 -1 Hover/Click
Sep23 220908 393.20 394.70 389.40 389.90 -3.30 178 2,299 +51 Hover/Click
Oct23 220908 387.00 388.90 382.90 383.30 -3.50 99 1,366 +41 Hover/Click
Total Volume and Open Interest 134,943 389,152 +61  
Soybean Oil(CBOT) Weekly Monthly
Sep22 220908 68.69 68.86 68.00 68.86 +1.13 290 19 -213 Hover/Click
Oct22 220908 63.87 65.47 62.85 65.04 +1.36 20,614 54,021 -256 Hover/Click
Dec22 220908 62.17 63.74 61.24 63.23 +1.13 64,057 143,867 -982 Hover/Click
Jan23 220908 61.30 62.76 60.47 62.28 +0.98 20,455 54,380 +1,989 Hover/Click
Mar23 220908 60.32 61.65 59.49 61.19 +0.87 13,518 47,094 +2,162 Hover/Click
May23 220908 59.55 60.74 58.77 60.36 +0.81 7,718 38,275 +1,255 Hover/Click
Jul23 220908 58.64 59.77 57.94 59.44 +0.80 7,888 35,650 -559 Hover/Click
Aug23 220908 57.84 58.90 57.21 58.63 +0.80 834 2,790 +156 Hover/Click
Sep23 220908 57.16 57.95 56.71 57.95 +0.79 625 2,180 +147 Hover/Click
Oct23 220908 56.57 57.30 56.15 57.30 +0.76 432 1,797 -17 Hover/Click
Total Volume and Open Interest 137,078 393,510 +3,951  
Canola(WCE) Weekly Monthly
Nov22 220908 785.7 788.9 766.0 769.8 -16.7 21,466 83,323 +18 Hover/Click
Jan23 220908 792.2 795.8 772.4 777.6 -15.6 6,091 49,483 +709 Hover/Click
Mar23 220908 797.9 800.8 777.9 784.3 -13.9 3,405 24,915 -491 Hover/Click
May23 220908 797.8 801.0 778.8 786.2 -12.4 1,100 14,452 +156 Hover/Click
Jul23 220908 797.6 797.6 779.6 786.3 -11.3 133 6,639 -3 Hover/Click
Total Volume and Open Interest 32,417 187,437 +472  
Corn(CBOT) Weekly Monthly
Sep22 220908 676.75 679.50 666.50 674.50 -2.25 1,289 4,127 -781 Hover/Click
Dec22 220908 671.00 675.25 659.00 668.50 -2.50 116,558 752,625 +5,125 Hover/Click
Mar23 220908 675.75 680.25 664.25 673.25 -2.50 27,721 189,442 +2,774 Hover/Click
May23 220908 676.75 681.00 665.75 674.50 -2.25 12,407 92,689 +1,755 Hover/Click
Jul23 220908 671.75 677.00 661.50 669.75 -2.50 20,348 109,452 -463 Hover/Click
Sep23 220908 633.00 637.75 623.25 631.75 -2.75 8,554 37,332 +2,683 Hover/Click
Dec23 220908 618.00 622.50 609.00 617.50 -2.50 7,899 84,108 +1,316 Hover/Click
Mar24 220908 627.75 628.75 616.50 624.75 -2.25 75 3,562 -17 Hover/Click
May24 220908 622.00 627.50 621.75 627.50 -2.00 21 1,101 +10 Hover/Click
Jul24 220908 620.75 628.25 617.25 624.75 -1.50 63 828 +36 Hover/Click
Total Volume and Open Interest 194,995 1,280,087 +12,457  
Wheat(CBOT) Weekly Monthly
Sep22 220908 815.00 816.50 805.50 810.50 -16.00 386 398 -76 Hover/Click
Dec22 220908 837.00 857.25 818.00 829.00 -15.25 36,892 167,118 +248 Hover/Click
Mar23 220908 850.75 869.50 833.25 843.75 -13.75 9,969 50,601 +81 Hover/Click
May23 220908 859.50 876.25 842.00 852.75 -11.00 4,003 19,581 +338 Hover/Click
Jul23 220908 855.00 871.50 839.00 849.50 -10.00 2,331 31,044 -719 Hover/Click
Sep23 220908 865.00 875.25 844.25 854.75 -9.50 543 4,428 -86 Hover/Click
Total Volume and Open Interest 54,811 289,329 -278  
Wheat(KCBT) Weekly Monthly
Sep22 220908 902.25 902.25 893.00 893.00 -8.50 18 64 -14 Hover/Click
Dec22 220908 897.50 916.75 881.75 893.00 -8.50 15,313 92,196 -233 Hover/Click
Mar23 220908 901.00 918.00 884.00 894.25 -9.25 5,091 29,795 -119 Hover/Click
May23 220908 905.00 917.50 884.50 893.50 -10.25 2,034 11,434 +465 Hover/Click
Jul23 220908 896.50 906.00 874.50 881.25 -10.50 1,199 9,515 +255 Hover/Click
Sep23 220908 888.75 903.25 873.00 879.00 -10.25 114 2,037 +12 Hover/Click
Dec23 220908 899.50 906.25 878.50 884.50 -10.50 63 939 +16 Hover/Click
Total Volume and Open Interest 23,832 146,259 +382  
Wheat(MGE) Weekly Monthly
Sep22 220908 880.00 880.00 879.50 879.50 -2.75 20 37 -8 Hover/Click
Dec22 220908 896.75 920.00 887.75 898.25 -1.75 4,164 28,694 +164 Hover/Click
Mar23 220908 911.50 929.50 899.00 910.25 -1.50 971 11,313 +253 Hover/Click
May23 220908 923.00 939.00 908.75 917.75 -1.75 104 3,111 -18 Hover/Click
Jul23 220908 928.00 928.00 914.75 917.50 -1.75 35 1,228 +11 Hover/Click
Sep23 220908 899.50 901.50 886.00 891.50 -1.00 23 1,248 +8 Hover/Click
Total Volume and Open Interest 5,321 45,971 +410  
Oats(CBOT) Weekly Monthly
Sep22 220908 390.75 390.75 390.75 390.75 -0.25 2 1 -2 Hover/Click
Dec22 220908 383.00 389.00 375.00 376.25 -0.25 328 3,014 -31 Hover/Click
Mar23 220908 391.75 391.75 379.00 380.00 -1.00 29 383 -8 Hover/Click
May23 220908 384.00 384.00 383.75 383.75 -0.50 2 52 -2 Hover/Click
Total Volume and Open Interest 361 3,489 -43  
Rough Rice(CBOT) Weekly Monthly
Sep22 220908 16.97 16.97 16.97 16.97 +0.19 4 221 -5 Hover/Click
Nov22 220908 17.08 17.27 17.00 17.24 +0.18 635 8,504 +14 Hover/Click
Jan23 220908 17.45 17.50 17.44 17.50 +0.19 58 332 +30 Hover/Click
Mar23 220908 17.58 17.75 17.58 17.75 +0.18 0 71 +0 Hover/Click
Total Volume and Open Interest 697 9,143 +39  
Live Cattle(CME) Weekly Monthly
Oct22 220908 144.330 144.700 143.785 144.380 +0.130 24,722 112,280 -2,203 Hover/Click
Dec22 220908 150.100 150.250 149.400 149.650 -0.430 15,278 79,842 +1,021 Hover/Click
Feb23 220908 154.400 154.580 153.700 154.285 -0.215 8,942 49,654 +1,212 Hover/Click
Apr23 220908 158.100 158.300 157.535 158.185 +0.055 3,841 34,495 +403 Hover/Click
Jun23 220908 154.200 154.400 153.650 154.330 +0.130 1,913 13,412 +579 Hover/Click
Aug23 220908 154.100 154.330 153.630 154.200 +0.070 489 4,388 +96 Hover/Click
Total Volume and Open Interest 55,403 296,732 +1,144  
Feeder Cattle(CME) Weekly Monthly
Sep22 220908 182.800 182.880 181.435 182.330 +0.295 2,166 5,223 -484 Hover/Click
Oct22 220908 184.330 184.900 183.580 184.400 +0.450 7,167 16,832 -297 Hover/Click
Nov22 220908 185.600 186.200 185.050 185.750 +0.300 3,410 9,308 +498 Hover/Click
Jan23 220908 186.500 187.035 185.985 186.685 +0.335 2,073 7,181 +222 Hover/Click
Mar23 220908 188.550 189.035 188.050 188.935 +0.535 386 1,692 +8 Hover/Click
Apr23 220908 191.200 191.900 191.150 191.830 +0.380 201 1,018 +57 Hover/Click
May23 220908 193.185 193.985 193.000 193.830 +0.345 114 1,008 +1 Hover/Click
Total Volume and Open Interest 15,569 42,472 +54  
Lean Hogs(CME) Weekly Monthly
Oct22 220908 91.000 92.350 89.130 92.130 +1.050 20,630 72,700 -3,315 Hover/Click
Dec22 220908 83.500 83.880 81.900 82.680 -0.920 14,608 74,869 +633 Hover/Click
Feb23 220908 87.250 87.730 85.900 86.800 -0.630 4,116 32,297 -95 Hover/Click
Apr23 220908 91.900 92.280 90.430 91.530 -0.370 2,637 22,419 +355 Hover/Click
May23 220908 95.330 96.350 95.330 95.880 -0.370 7 499 -1  
Jun23 220908 101.500 101.950 100.400 101.350 -0.400 999 9,989 +186 Hover/Click
Jul23 220908 101.700 101.880 100.500 101.350 -0.330 271 2,779 -43 Hover/Click
Aug23 220908 100.400 100.530 99.480 100.200 -0.230 122 1,284 +21 Hover/Click
Total Volume and Open Interest 43,413 218,123 -2,256  
Class III Milk(CME) Weekly Monthly
Sep22 220908 19.87 19.92 19.68 19.79 -0.05 275 4,940 +39 Hover/Click
Oct22 220908 20.33 20.82 20.33 20.59 +0.25 291 6,089 +53 Hover/Click
Nov22 220908 20.90 21.31 20.90 21.09 +0.24 210 4,537 +29 Hover/Click
Dec22 220908 21.15 21.45 21.10 21.27 +0.32 143 3,362 +34 Hover/Click
Jan23 220908 20.95 21.20 20.95 21.08 +0.21 49 1,836 +11 Hover/Click
Feb23 220908 20.80 21.05 20.80 20.99 +0.31 19 1,518 +7 Hover/Click
Mar23 220908 20.70 20.90 20.70 20.86 +0.28 27 1,469 -18 Hover/Click
Apr23 220908 20.65 20.71 20.54 20.71 +0.20 14 1,012 +5 Hover/Click
May23 220908 20.55 20.72 20.55 20.70 +0.25 6 997 +0 Hover/Click
Jun23 220908 20.50 20.62 20.46 20.61 +0.22 7 855 +1 Hover/Click
Jul23 220908 20.45 20.52 20.36 20.52 +0.13 0 455 +0 Hover/Click
Aug23 220908 20.30 20.34 20.30 20.30 unch 0 404 +0 Hover/Click
Sep23 220908 20.19 20.26 20.19 20.23 +0.01 0 382 +0 Hover/Click
Total Volume and Open Interest 1,041 28,288 +161  
Cocoa(ICE) Weekly Monthly
Sep22 220908 2286 2286 2286 2286 -22 1 716 -241 Hover/Click
Dec22 220908 2343 2354 2320 2328 -22 35,118 143,570 -922 Hover/Click
Mar23 220908 2336 2350 2320 2330 -14 10,137 66,475 +842 Hover/Click
May23 220908 2333 2347 2317 2328 -9 5,055 37,998 +277 Hover/Click
Jul23 220908 2334 2350 2319 2330 -7 1,429 11,616 +242 Hover/Click
Sep23 220908 2330 2350 2320 2331 -4 651 9,803 +84 Hover/Click
Dec23 220908 2320 2334 2311 2322 -2 90 16,211 -47 Hover/Click
Total Volume and Open Interest 52,509 291,453 +224  
Coffee "C"(ICE) Weekly Monthly
Sep22 220908 227.50 227.50 225.60 225.85 -1.05 3 179 +0 Hover/Click
Dec22 220908 224.25 226.55 220.65 222.20 -1.05 19,188 101,833 -1,517 Hover/Click
Mar23 220908 218.85 220.95 215.50 216.70 -0.65 8,920 47,840 +606 Hover/Click
May23 220908 214.45 217.40 212.15 213.20 -0.60 3,247 22,751 +907 Hover/Click
Jul23 220908 212.35 214.60 209.45 210.30 -0.60 568 4,889 +16 Hover/Click
Sep23 220908 209.60 212.30 207.35 208.15 -0.55 215 6,775 +35 Hover/Click
Total Volume and Open Interest 32,404 193,938 +109  
Orange Juice(ICE) Weekly Monthly
Sep22 220908 177.55 177.55 177.55 177.55 +1.65 4 0 -4 Hover/Click
Nov22 220908 166.40 173.70 164.85 167.55 +1.65 1,053 8,174 -241 Hover/Click
Jan23 220908 168.05 170.30 164.90 164.90 +1.75 275 998 -93 Hover/Click
Mar23 220908 165.30 165.30 164.65 164.65 +1.25 218 759 +184 Hover/Click
May23 220908 162.90 162.90 162.90 162.90 +1.25 0 66 +0 Hover/Click
Jul23 220908 163.25 163.25 163.25 163.25 +1.25       Hover/Click
Total Volume and Open Interest 1,550 9,997 -154  
Sugar #11(ICE) Weekly Monthly
Oct22 220908 18.05 18.24 17.85 17.93 -0.12 84,973 259,688 -19,832 Hover/Click
Mar23 220908 17.83 17.94 17.64 17.72 -0.10 61,132 232,655 +3,697 Hover/Click
May23 220908 17.29 17.39 17.15 17.25 -0.03 17,830 96,568 -648 Hover/Click
Jul23 220908 17.06 17.18 16.96 17.07 +0.01 21,114 60,872 +2,166 Hover/Click
Oct23 220908 17.12 17.22 17.01 17.12 +0.01 9,265 48,763 -57 Hover/Click
Mar24 220908 17.39 17.43 17.22 17.34 +0.01 6,186 26,819 +2,306 Hover/Click
May24 220908 16.85 16.88 16.77 16.86 +0.04 510 7,444 -3 Hover/Click
Jul24 220908 16.48 16.57 16.43 16.56 +0.07 369 10,419 -34 Hover/Click
Total Volume and Open Interest 201,780 760,601 -12,098  
London Cocoa(LCE) Weekly Monthly
Sep22 220908 1800 1802 1782 1784 -18 2,116 5,600 -1,068 Hover/Click
Dec22 220908 1863 1863 1841 1842 -21 12,154 97,610 +1,572 Hover/Click
Mar23 220908 1841 1844 1830 1831 -14 8,360 73,435 +328 Hover/Click
May23 220908 1827 1827 1819 1820 -12 2,952 27,307 +345 Hover/Click
Jul23 220908 1823 1824 1819 1819 -9 937 15,274 -97 Hover/Click
Sep23 220908 1818 1821 1816 1816 -7 405 11,933 +4 Hover/Click
Dec23 220908 1812 1814 1810 1810 -6 358 10,177 -196 Hover/Click
Total Volume and Open Interest 27,291 246,089 +891  
London Sugar(LCE) Weekly Monthly
Oct22 220908 572.90 581.20 567.00 580.20 +9.00 11,244 20,563 -3,000 Hover/Click
Dec22 220908 531.60 536.90 528.50 533.70 +1.60 8,708 28,620 +3,579 Hover/Click
Mar23 220908 505.00 509.10 502.80 504.90 -0.10 3,537 18,233 +1,532 Hover/Click
May23 220908 492.40 495.30 489.50 491.40 -1.00 962 6,205 +113 Hover/Click
Aug23 220908 483.90 485.70 481.40 482.70 -1.20 432 4,221 +59 Hover/Click
Total Volume and Open Interest 25,500 83,684 +2,680  
Cotton(ICE) Weekly Monthly
Oct22 220908 106.61 108.50 106.61 108.32 +2.22 8 84 -2 Hover/Click
Dec22 220908 101.51 105.18 101.50 103.84 +2.22 17,854 113,176 -1,341 Hover/Click
Mar23 220908 98.65 101.95 98.35 100.75 +2.20 8,617 45,591 -301 Hover/Click
May23 220908 97.11 99.60 96.30 98.57 +2.07 2,609 17,906 -65 Hover/Click
Jul23 220908 93.94 96.33 93.50 95.47 +1.81 1,356 12,317 +89 Hover/Click
Oct23 220908 85.87 85.87 85.87 85.87 +0.94       Hover/Click
Total Volume and Open Interest 30,794 211,548 -1,667  
Lumber(CME) Weekly Monthly
Sep22 220908 500.9 514.9 499.0 513.4 +7.9 83 296 -34  
Nov22 220908 484.1 505.2 481.0 499.0 +13.0 233 2,043 +68  
Jan23 220908 510.9 525.6 504.1 520.8 +14.3 68 162 +27  
Mar23 220908 534.6 534.6 534.6 534.6 +14.6 0 39 +0  
May23 220908 540.4 540.4 540.4 540.4 +14.6 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 220908 81.91 84.25 81.20 83.54 +1.60 420,255 197,070 -5,146 Hover/Click
Nov22 220908 81.57 83.72 80.89 83.07 +1.44 104,656 156,189 +5,158 Hover/Click
Dec22 220908 81.11 83.13 80.48 82.46 +1.21 119,457 203,703 +4,508 Hover/Click
Jan23 220908 80.65 82.46 79.94 81.80 +1.05 41,690 71,508 -2,226 Hover/Click
Feb23 220908 80.47 81.79 79.45 81.14 +0.94 32,768 54,387 +2,951 Hover/Click
Mar23 220908 79.52 81.09 78.81 80.46 +0.84 37,957 58,351 +289 Hover/Click
Apr23 220908 79.42 80.33 78.32 79.80 +0.77 13,848 42,134 +910 Hover/Click
May23 220908 78.82 79.63 77.79 79.17 +0.73 9,174 35,384 +540 Hover/Click
Jun23 220908 77.60 79.12 77.08 78.52 +0.67 46,875 117,295 -651 Hover/Click
Jul23 220908 77.77 78.15 76.61 77.89 +0.63 3,569 29,459 +394 Hover/Click
Aug23 220908 76.77 77.46 76.34 77.25 +0.59 2,048 27,043 +28 Hover/Click
Sep23 220908 76.18 76.81 76.01 76.65 +0.55 6,666 29,760 +203 Hover/Click
Oct23 220908 76.07 76.53 75.37 76.08 +0.51 1,557 23,881 +344 Hover/Click
Nov23 220908 75.54 75.54 74.90 75.54 +0.48 686 20,990 +37 Hover/Click
Dec23 220908 74.42 75.50 73.88 75.01 +0.44 37,265 145,840 +3,467 Hover/Click
Jan24 220908 74.25 74.44 73.89 74.44 +0.41 188 20,744 +4 Hover/Click
Total Volume and Open Interest 892,746 1,480,320 +11,373  
e-miNY Crude Oil(NYM)
Oct22 220908 81.900 84.250 81.175 83.550 +1.600 42,782 4,662 +519  
Nov22 220908 81.500 83.700 80.900 83.075 +1.450 1,475 828 -187  
Dec22 220908 81.025 83.025 80.525 82.450 +1.200 240 906 -6  
Jan23 220908 80.700 81.950 80.300 81.800 +1.050 8 99 -1  
Feb23 220908 80.000 81.350 80.000 81.150 +0.950 10 10 +0  
Mar23 220908 79.725 80.700 79.700 80.450 +0.825 10 24 -2  
Apr23 220908 79.800 79.975 79.800 79.800 +0.775 1 4 +0  
May23 220908 79.175 79.300 79.175 79.175 +0.725 0 6 +0  
Jun23 220908 77.850 78.675 77.850 78.525 +0.675 12 30 -8  
Jul23 220908 77.650 78.050 77.225 77.900 +0.650 0 4 +0  
Total Volume and Open Interest 44,616 6,684 +316  
NY Harbor ULSD(NYM) Weekly Monthly
Oct22 220908 356.15 360.57 348.26 354.01 -4.59 50,463 74,615 -1,506 Hover/Click
Nov22 220908 349.50 353.58 341.75 347.07 -4.08 35,077 36,256 -737 Hover/Click
Dec22 220908 342.10 345.91 335.31 339.89 -3.48 27,819 37,639 -1,283 Hover/Click
Jan23 220908 336.40 338.33 329.24 333.05 -3.08 13,344 21,595 +621 Hover/Click
Feb23 220908 324.76 328.58 322.10 325.62 -2.62 9,706 16,272 -550 Hover/Click
Mar23 220908 318.69 321.16 314.10 317.33 -2.16 12,661 20,855 +486 Hover/Click
Apr23 220908 309.30 310.80 305.10 308.16 -1.73 6,384 23,967 +754 Hover/Click
May23 220908 300.00 303.21 298.00 300.80 -1.30 3,485 7,788 +169 Hover/Click
Jun23 220908 298.68 298.72 292.51 295.27 -0.91 4,459 15,126 +151 Hover/Click
Jul23 220908 291.60 294.59 289.40 291.90 -0.61 1,920 3,180 +9 Hover/Click
Aug23 220908 289.50 291.81 286.63 289.19 -0.33 987 1,973 -15 Hover/Click
Sep23 220908 285.30 289.55 284.11 286.73 -0.05 617 1,852 -59 Hover/Click
Oct23 220908 283.00 284.53 282.89 284.53 +0.15 551 1,204 +77 Hover/Click
Nov23 220908 282.51 282.51 281.94 282.51 +0.38 323 902 +17 Hover/Click
Total Volume and Open Interest 168,657 280,210 -1,828  
RBOB Gasoline(NYM) Weekly Monthly
Oct22 220908 230.55 236.02 228.90 234.61 +3.84 46,628 73,678 -3,601 Hover/Click
Nov22 220908 227.79 232.02 224.87 230.77 +4.07 33,624 52,781 +636 Hover/Click
Dec22 220908 223.06 228.35 221.31 227.10 +4.06 21,914 50,459 +907 Hover/Click
Jan23 220908 223.36 226.00 219.21 225.03 +4.26 7,894 17,026 -49 Hover/Click
Feb23 220908 222.99 225.70 218.78 224.52 +4.26 5,585 9,011 +265 Hover/Click
Mar23 220908 220.72 226.66 219.97 225.62 +4.22 5,584 11,049 +274 Hover/Click
Apr23 220908 241.17 243.90 240.85 243.43 +4.33 2,379 6,534 +308 Hover/Click
May23 220908 239.32 243.30 239.32 243.02 +4.38 1,958 3,717 +135 Hover/Click
Jun23 220908 239.01 242.72 236.09 241.44 +4.15 2,758 9,523 +44 Hover/Click
Jul23 220908 236.18 238.90 234.90 238.38 +3.94 1,096 1,863 +67 Hover/Click
Total Volume and Open Interest 130,893 244,409 -733  
e-miNY RBOB Gasoline(NYM)
Oct22 220908 234.61 234.61 234.61 234.61 +3.84 0 2 +0  
Nov22 220908 230.77 230.77 230.77 230.77 +4.07        
Dec22 220908 227.10 227.10 227.10 227.10 +4.06        
Jan23 220908 225.03 225.03 225.03 225.03 +4.26        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Oct22 220908 7.841 8.064 7.772 7.915 +0.073 149,360 111,341 +706 Hover/Click
Nov22 220908 7.900 8.120 7.834 7.971 +0.070 59,724 130,856 +2,878 Hover/Click
Dec22 220908 8.039 8.242 7.968 8.102 +0.067 24,609 69,041 -72 Hover/Click
Jan23 220908 8.173 8.327 8.050 8.196 +0.081 43,931 86,812 +218 Hover/Click
Feb23 220908 7.870 8.029 7.760 7.910 +0.092 19,293 41,071 +70 Hover/Click
Mar23 220908 6.702 6.903 6.671 6.873 +0.168 21,078 65,864 +2,485 Hover/Click
Apr23 220908 5.399 5.433 5.312 5.399 +0.047 16,990 71,623 +304 Hover/Click
May23 220908 5.205 5.290 5.181 5.247 +0.028 8,594 77,890 +254 Hover/Click
Jun23 220908 5.270 5.337 5.243 5.297 +0.019 3,967 24,570 +230 Hover/Click
Jul23 220908 5.357 5.396 5.309 5.351 +0.011 4,200 25,062 -99 Hover/Click
Aug23 220908 5.373 5.406 5.327 5.366 +0.009 3,475 20,015 +569 Hover/Click
Sep23 220908 5.345 5.394 5.308 5.350 +0.005 5,108 22,920 +872 Hover/Click
Oct23 220908 5.427 5.457 5.375 5.415 +0.004 7,366 53,454 +303 Hover/Click
Nov23 220908 5.611 5.651 5.571 5.597 -0.009 1,329 15,778 -37 Hover/Click
Dec23 220908 5.872 5.909 5.812 5.835 -0.026 989 12,817 +7 Hover/Click
Jan24 220908 6.040 6.056 5.961 5.982 -0.026 1,882 19,719 -134 Hover/Click
Total Volume and Open Interest 376,899 984,642 +9,411  
Brent Crude Oil(ICE) Weekly Monthly
Nov22 220908 87.70 89.83 87.24 89.15 +1.15 225,949 362,798 -25,618 Hover/Click
Dec22 220908 86.98 88.93 86.40 88.25 +1.04 181,075 332,032 +6,714 Hover/Click
Jan23 220908 86.07 87.90 85.44 87.22 +0.91 88,122 149,791 -370 Hover/Click
Feb23 220908 85.47 86.91 84.51 86.24 +0.81 48,432 91,362 +233 Hover/Click
Mar23 220908 84.44 85.97 83.68 85.32 +0.72 36,366 79,730 +439 Hover/Click
Apr23 220908 84.22 85.14 82.95 84.50 +0.66 11,799 43,312 +1,301 Hover/Click
May23 220908 83.49 84.35 82.31 83.78 +0.63 8,671 61,016 +187 Hover/Click
Jun23 220908 82.84 83.68 81.69 83.10 +0.59 35,849 150,555 +1,682 Hover/Click
Jul23 220908 82.22 83.03 81.24 82.53 +0.56 4,225 43,766 +1,583 Hover/Click
Aug23 220908 81.20 82.05 81.20 81.95 +0.54 3,343 26,223 -839 Hover/Click
Sep23 220908 81.23 81.42 81.23 81.38 +0.51 5,058 36,487 +47 Hover/Click
Oct23 220908 80.85 80.85 80.85 80.85 +0.48 920 23,915 +264 Hover/Click
Nov23 220908 80.37 80.37 80.37 80.37 +0.45 2,033 17,688 +729 Hover/Click
Dec23 220908 79.57 80.33 78.77 79.86 +0.42 26,793 152,335 -469 Hover/Click
Total Volume and Open Interest 689,577 1,788,108 -14,481  
Gas Oil(ICE) Weekly Monthly
Sep22 220908 1088.50 1095.50 1064.25 1075.00 -24.50 21,474 38,482 -10,167 Hover/Click
Oct22 220908 1051.00 1059.25 1027.25 1038.25 -24.25 59,391 112,486 +3,276 Hover/Click
Nov22 220908 1011.75 1020.00 990.75 1001.50 -22.75 34,696 62,727 +1,562 Hover/Click
Dec22 220908 972.25 978.00 951.00 961.75 -20.25 44,217 71,747 -1,664 Hover/Click
Jan23 220908 948.25 954.50 931.75 941.00 -18.75 17,307 47,168 +612 Hover/Click
Feb23 220908 927.75 931.75 912.00 920.25 -16.75 10,378 23,407 +440 Hover/Click
Mar23 220908 906.25 910.00 889.50 899.75 -15.25 10,680 24,084 +656 Hover/Click
Apr23 220908 885.75 889.75 871.25 881.25 -13.75 4,940 19,123 +45 Hover/Click
May23 220908 873.00 874.50 861.00 870.25 -12.00 3,421 10,975 +648 Hover/Click
Jun23 220908 862.75 867.25 852.25 860.75 -10.50 5,050 22,726 +772 Hover/Click
Total Volume and Open Interest 215,362 493,626 -3,684  
Ethanol(CBOT)
Oct22 220908 2.161 2.161 2.161 2.161 unch        
Nov22 220908 2.161 2.161 2.161 2.161 unch        
Dec22 220908 2.161 2.161 2.161 2.161 unch        
Jan23 220908 2.161 2.161 2.161 2.161 unch        
Feb23 220908 2.161 2.161 2.161 2.161 unch        
Mar23 220908 2.161 2.161 2.161 2.161 unch        
Apr23 220908 2.161 2.161 2.161 2.161 unch        
May23 220908 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Oct22 220908 82.15 84.26 81.21 83.54 +1.60 30,029 46,130 -5,007 Hover/Click
Nov22 220908 81.82 83.73 80.91 83.07 +1.44 34,093 47,603 -1,672 Hover/Click
Dec22 220908 81.39 83.04 80.50 82.46 +1.21 39,332 105,976 -367 Hover/Click
Jan23 220908 81.23 82.22 79.97 81.80 +1.05 24,480 23,789 +1,885 Hover/Click
Feb23 220908 80.90 81.39 79.69 81.14 +0.94 10,967 11,440 +2,388 Hover/Click
Mar23 220908 80.02 80.69 79.55 80.46 +0.84 6,158 14,510 -136 Hover/Click
Apr23 220908 79.35 80.00 79.34 79.80 +0.77 2,426 6,534 +94 Hover/Click
May23 220908 79.17 79.17 79.17 79.17 +0.73 754 4,900 +46 Hover/Click
Jun23 220908 78.05 78.69 78.05 78.52 +0.67 7,699 42,784 +2,567 Hover/Click
Jul23 220908 77.89 77.89 77.89 77.89 +0.63 430 4,362 +2 Hover/Click
Aug23 220908 77.25 77.25 77.25 77.25 +0.59 298 3,229 -9 Hover/Click
Sep23 220908 76.65 76.65 76.65 76.65 +0.55 232 7,097 +103 Hover/Click
Oct23 220908 76.08 76.08 76.08 76.08 +0.51 1 2,584 +0 Hover/Click
Nov23 220908 75.54 75.54 75.54 75.54 +0.48 192 5,397 +1 Hover/Click
Dec23 220908 74.65 75.09 74.64 75.01 +0.44 2,594 45,433 +28 Hover/Click
Jan24 220908 74.44 74.44 74.44 74.44 +0.41 34 3,457 -10 Hover/Click
Total Volume and Open Interest 160,432 422,409 -7  
US Dollar Index(ICE) Weekly Monthly
Sep22 220908 109.695 110.250 109.290 109.713 -0.120 30,823 58,417 -2,141 Hover/Click
Dec22 220908 109.425 109.970 109.040 109.457 -0.110 1,476 3,100 +516 Hover/Click
Mar23 220908 109.180 109.215 109.113 109.113 -0.100 7 145 +1 Hover/Click
Total Volume and Open Interest 32,306 61,662 -1,624  
Australian Dollar(CME) Weekly Monthly
Sep22 220908 67.69 67.75 67.13 67.47 -0.06 133,996 170,454 +2,197 Hover/Click
Dec22 220908 67.81 67.84 67.25 67.59 -0.05 4,514 7,547 +1,184 Hover/Click
Mar23 220908 67.75 67.88 67.38 67.70 -0.02 6 45 +3 Hover/Click
Total Volume and Open Interest 138,658 178,232 +3,397  
British Pound(CME) Weekly Monthly
Sep22 220908 115.39 115.62 114.60 114.99 -0.04 197,249 261,041 +310 Hover/Click
Dec22 220908 115.60 115.83 114.81 115.18 -0.05 19,296 19,028 +5,866 Hover/Click
Mar23 220908 115.19 115.95 115.02 115.33 -0.04 182 488 +53 Hover/Click
Total Volume and Open Interest 217,013 280,937 +6,250  
Canadian Dollar(CME) Weekly Monthly
Sep22 220908 76.21 76.45 75.97 76.33 +0.26 103,166 142,437 +1,080 Hover/Click
Dec22 220908 76.21 76.44 75.96 76.32 +0.26 5,487 16,746 +1,174 Hover/Click
Mar23 220908 76.08 76.46 76.03 76.36 +0.26 70 1,004 +20 Hover/Click
Jun23 220908 76.10 76.47 76.08 76.38 +0.25 5 176 -5 Hover/Click
Total Volume and Open Interest 108,758 160,567 +2,291  
Japanese Yen(CME) Weekly Monthly
Sep22 220908 69.62 69.82 69.22 69.48 +0.04 266,717 253,679 +8,183 Hover/Click
Dec22 220908 70.26 70.47 69.87 70.13 +0.04 24,494 24,799 +5,099 Hover/Click
Mar23 220908 71.05 71.23 70.71 70.90 +0.04 70 1,089 +50 Hover/Click
Total Volume and Open Interest 293,382 281,266 +13,413  
Swiss Franc(CME) Weekly Monthly
Sep22 220908 102.48 103.14 102.30 102.99 +0.70 34,764 45,695 +549 Hover/Click
Dec22 220908 103.27 103.90 103.10 103.76 +0.67 3,636 2,363 +1,146 Hover/Click
Mar23 220908 104.20 104.67 104.20 104.55 +0.62 0 168 +0 Hover/Click
Total Volume and Open Interest 38,400 48,226 +1,695  
EuroFX(CME) Weekly Monthly
Sep22 220908 100.14 100.50 99.35 99.97 +0.08 458,847 672,320 -13,363 Hover/Click
Dec22 220908 100.81 101.10 100.00 100.59 +0.04 43,148 32,030 +15,238 Hover/Click
Mar23 220908 101.26 101.63 100.67 101.20 unch 1,529 5,028 +1,110 Hover/Click
Total Volume and Open Interest 507,200 721,678 +3,679  
Mexican Peso(CME) Weekly Monthly
Sep22 220908 499.38 500.63 496.75 500.25 +1.38 71,419 195,704 -2,444 Hover/Click
Dec22 220908 490.88 492.25 488.25 491.75 +1.50 3,550 3,454 +1,175 Hover/Click
Total Volume and Open Interest 74,972 199,161 -1,266  
Brazilian Real(CME) Weekly Monthly
Oct22 220908 189.80 192.00 188.95 190.90 +0.70 8,083 48,917 +620  
Nov22 220908 189.90 190.40 187.80 189.60 +0.85 0 326 +0  
Dec22 220908 188.45 188.45 188.45 188.45 +1.65 0 762 +0 Hover/Click
Jan23 220908 187.15 187.15 187.15 187.15 +1.60        
Total Volume and Open Interest 8,083 50,005 +620  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220908 134~010 135~010 133~090 133~260 -0~120 6,525 40,135 -4,615 Hover/Click
Dec22 220908 133~160 134~170 132~230 133~090 -0~120 334,263 1,169,192 -75 Hover/Click
Mar23 220908 134~000 134~000 132~300 133~060 -0~120 1 13 +1 Hover/Click
Total Volume and Open Interest 340,789 1,209,340 -4,689  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220908 116~050 116~225 115~230 115~310 -0~065 33,570 32,842 -7,263 Hover/Click
Dec22 220908 116~035 116~230 115~225 115~310 -0~065 1,645,555 3,513,132 +2,391 Hover/Click
Mar23 220908 115~305 117~000 115~285 116~100 -0~065 0 21 +0 Hover/Click
Total Volume and Open Interest 1,679,125 3,545,995 -4,872  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220908 110~202 110~290 110~086 110~132 -0~054 13,999 27,120 -4,806 Hover/Click
Dec22 220908 110~170 110~284 110~072 110~120 -0~054 955,812 3,982,185 -9,635 Hover/Click
Mar23 220908 110~154 110~154 110~154 110~154 -0~054 0 4 +0 Hover/Click
Total Volume and Open Interest 969,811 4,009,309 -14,441  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220908 104~091 104~103 104~040 104~051 -0~031 10,363 35,044 -3,425 Hover/Click
Dec22 220908 104~053 104~076 104~004 104~017 -0~030 555,235 1,919,372 -13,708 Hover/Click
Mar23 220908 104~100 104~100 104~035 104~035 -0~030 0 11 +0 Hover/Click
Total Volume and Open Interest 565,598 1,954,427 -17,133  
Eurodollars(CME) Weekly Monthly
Sep22 220908 96.582 96.590 96.550 96.567 -0.010 151,644 1,110,668 -27,214  
Dec22 220908 95.880 95.885 95.820 95.845 -0.015 149,477 1,685,034 +6,738  
Mar23 220908 95.875 95.900 95.815 95.850 -0.015 83,182 1,051,411 +2,445  
Jun23 220908 95.935 95.985 95.880 95.905 -0.030 77,536 802,057 +678  
Sep23 220908 96.115 96.165 96.040 96.070 -0.040 91,265 782,102 -20,050  
Dec23 220908 96.280 96.345 96.215 96.240 -0.045 111,028 933,705 -651  
Mar24 220908 96.460 96.530 96.395 96.425 -0.040 55,849 442,126 +1,676  
Jun24 220908 96.610 96.675 96.535 96.565 -0.035 46,740 405,178 +1,743  
Sep24 220908 96.690 96.770 96.625 96.655 -0.035 45,960 424,361 +2,036  
Dec24 220908 96.755 96.840 96.690 96.725 -0.030 46,187 660,813 +948  
Mar25 220908 96.805 96.890 96.740 96.775 -0.025 26,306 225,220 +212  
Jun25 220908 96.825 96.920 96.765 96.800 -0.025 29,823 152,876 +409  
Sep25 220908 96.840 96.930 96.780 96.815 -0.025 31,554 124,378 +1,304  
Dec25 220908 96.835 96.935 96.780 96.815 -0.030 26,286 161,758 -649  
Mar26 220908 96.820 96.920 96.765 96.800 -0.035 16,528 74,461 +1,276  
Jun26 220908 96.800 96.900 96.745 96.780 -0.035 19,863 82,128 -926  
Sep26 220908 96.790 96.880 96.730 96.765 -0.035 13,275 105,929 +1,500  
Dec26 220908 96.760 96.850 96.705 96.740 -0.030 22,003 70,673 +2,478  
Total Volume and Open Interest 1,098,375 9,566,532 -16,382  
Ultra T-Bond(CBOT)
Sep22 220908 145~12 146~24 144~00 144~30 -0~28 2,972 24,960 -1,052  
Dec22 220908 145~08 146~17 143~23 144~22 -0~28 193,552 1,335,440 +2,891  
Mar23 220908 144~22 144~22 144~22 144~22 -0~28        
Total Volume and Open Interest 196,524 1,360,400 +1,839  
Ultra 10-Yr T-Note(CBOT)
Sep22 220908 124~210 125~080 123~290 124~090 -0~080 4,304 42,040 -716  
Dec22 220908 123~255 124~180 123~060 123~185 -0~080 303,920 1,292,741 +12,999  
Mar23 220908 123~185 123~185 123~185 123~185 -0~080        
Total Volume and Open Interest 308,224 1,334,781 +12,283  
30 Day Federal Funds(CBOT)
Sep22 220908 97.460 97.460 97.452 97.452 -0.007 13,106 192,882 +3,409  
Oct22 220908 96.980 96.985 96.945 96.950 -0.025 83,279 322,743 +4,636  
Nov22 220908 96.510 96.515 96.470 96.475 -0.030 41,467 279,627 +495  
Dec22 220908 96.330 96.335 96.285 96.295 -0.030 12,928 105,784 +2,050  
Jan23 220908 96.230 96.235 96.175 96.190 -0.030 38,760 188,307 -2,046  
Feb23 220908 96.135 96.145 96.075 96.100 -0.020 31,652 114,175 +2,360  
Total Volume and Open Interest 260,833 1,379,784 +11,239  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 220908 148.39 148.66 148.30 148.55 +0.16 9,661 6,806 +5,048 Hover/Click
Mar23 220908 147.01 147.01 147.01 147.01 +0.16 1 1 +1 Hover/Click
Jun23 220908 147.01 147.01 147.01 147.01 +0.16       Hover/Click
Total Volume and Open Interest 20,169 15,735 +1,274  
Euro-Buxl(EUREX)
Sep22 220908 164.52 164.96 162.90 163.98 +0.50 93,129 89,602 -98,237  
Dec22 220908 162.22 163.74 157.70 158.52 -3.12 88,342 225,397 +15,832  
Mar23 220908 155.36 155.36 155.36 155.36 -3.12 1 2 +1  
Total Volume and Open Interest 181,472 315,001 -82,404  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220908 147.80 148.06 147.19 147.58 +0.05 989,320 565,867 -397,181 Hover/Click
Dec22 220908 145.37 145.82 143.03 143.53 -1.63 1,093,338 1,435,515 +344,844 Hover/Click
Mar23 220908 142.80 142.95 142.05 142.95 -1.63 11 5 +5 Hover/Click
Total Volume and Open Interest 2,082,669 2,001,387 -52,332  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220908 123.43 123.43 122.92 123.18 -0.10 861,924 559,784 -550,075 Hover/Click
Dec22 220908 122.94 123.16 121.64 121.87 -1.07 925,582 1,689,344 +269,178 Hover/Click
Mar23 220908 119.90 119.90 119.90 119.90 -1.07       Hover/Click
Total Volume and Open Interest 1,787,506 2,249,128 -280,897  
Euro-Schatz(EUREX)
Sep22 220908 109.02 109.07 108.90 108.99 -0.01 845,385 947,731 -674,372  
Dec22 220908 108.29 108.44 107.78 107.88 -0.44 1,099,147 2,499,194 +412,229  
Mar23 220908 108.12 108.12 108.12 108.12 -0.44        
Total Volume and Open Interest 1,944,532 3,446,925 -262,143  
3-Mth Euribor(EUREX)
Sep22 220908 98.980 98.980 98.980 98.980 -0.070 20 1,061 +0  
Dec22 220908 98.160 98.160 98.020 98.020 -0.155 20 243 +20  
Mar23 220908 97.665 97.665 97.665 97.665 -0.170 0 210 +0  
Total Volume and Open Interest 40 2,955 +20  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220908 107~16 107~16 106~05 106~06 -1~08 3,080 15,906 -2,363 Hover/Click
Dec22 220908 106~24 106~27 104~21 104~30 -1~07 386,135 651,521 +5,951 Hover/Click
Total Volume and Open Interest 389,215 667,427 +3,588  
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 220908 99.055 99.060 98.945 98.975 -0.075 282,091 566,940 -30,646  
Dec22 220908 98.170 98.190 97.965 98.015 -0.155 238,417 852,949 -6,293  
Mar23 220908 97.825 97.860 97.605 97.665 -0.165 182,494 745,030 +4,822  
Total Volume and Open Interest 1,659,180 4,952,731 +20,578  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220908 97.40 97.41 97.40 97.40 -0.01 29,431 161,707 -9,078  
Dec22 220908 96.61 96.77 96.59 96.72 +0.10 49,629 234,722 +12,234  
Mar23 220908 96.20 96.41 96.19 96.36 +0.14 20,007 134,405 +3,537  
Jun23 220908 96.06 96.30 96.05 96.27 +0.19 17,882 105,804 +3,171  
Sep23 220908 96.06 96.30 96.05 96.26 +0.18 9,528 113,136 -670  
Dec23 220908 96.06 96.31 96.06 96.26 +0.17 6,364 90,117 -473  
Mar24 220908 96.11 96.30 96.11 96.30 +0.17 4,363 66,647 +1,115  
Jun24 220908 96.18 96.37 96.18 96.34 +0.17 5,784 62,071 -336  
Sep24 220908 96.23 96.37 96.23 96.36 +0.15 1,501 5,284 +1,243  
Dec24 220908 96.40 96.40 96.40 96.40 +0.16 0 183 -8  
Total Volume and Open Interest 144,489 974,367 +10,735  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220908 96.29 96.49 96.28 96.43 +0.14 101,210 1,021,367 -16,924  
Dec22 220908 96.25 96.45 96.25 96.40 +0.15 4,185 7,139 +2,144  
Total Volume and Open Interest 105,395 1,028,506 -14,780  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220908 96.67 96.93 96.67 96.86 +0.18 132,083 815,363 -12,699  
Dec22 220908 96.59 96.80 96.58 96.76 +0.18 1,511 13,607 +1,211  
Total Volume and Open Interest 133,594 828,970 -11,488  
Gold(CMX) Weekly Monthly
Oct22 220908 1720.3 1729.5 1704.4 1710.6 -7.6 7,571 42,703 +495 Hover/Click
Dec22 220908 1729.5 1739.4 1713.7 1720.2 -7.6 206,268 379,273 +935 Hover/Click
Feb23 220908 1740.2 1751.0 1726.4 1732.5 -7.5 3,600 28,400 +1,220 Hover/Click
Apr23 220908 1749.7 1763.0 1738.4 1744.7 -7.5 251 6,631 -64 Hover/Click
Jun23 220908 1762.4 1769.2 1752.9 1756.8 -7.5 384 4,862 +2 Hover/Click
Aug23 220908 1781.3 1781.3 1768.7 1768.7 -7.7 219 1,144 +0 Hover/Click
Oct23 220908 1776.7 1780.5 1776.7 1780.5 -7.7 0 53 +0 Hover/Click
Dec23 220908 1799.2 1801.8 1791.9 1791.9 -7.7 2 1,022 -1 Hover/Click
Feb24 220908 1802.9 1802.9 1802.9 1802.9 -7.7       Hover/Click
Apr24 220908 1811.9 1811.9 1811.9 1811.9 -7.7       Hover/Click
Jun24 220908 1820.8 1820.8 1820.8 1820.8 -7.7 0 4 +0 Hover/Click
Total Volume and Open Interest 219,015 465,908 +2,466  
Silver(CMX) Weekly Monthly
Sep22 220908 1829.0 1845.5 1823.5 1833.0 +19.3 100 350 -137 Hover/Click
Dec22 220908 1839.5 1866.5 1824.0 1844.2 +18.2 73,960 125,668 +97 Hover/Click
Mar23 220908 1846.5 1879.0 1838.0 1857.4 +18.9 1,864 8,568 +205 Hover/Click
May23 220908 1883.5 1885.0 1855.0 1868.4 +19.6 152 1,478 +44 Hover/Click
Jul23 220908 1875.0 1890.0 1867.5 1879.1 +19.7 105 212 -23 Hover/Click
Sep23 220908 1891.1 1891.1 1891.1 1891.1 +19.7 71 81 -12 Hover/Click
Dec23 220908 1910.6 1910.6 1910.6 1910.6 +19.8 34 211 +0 Hover/Click
Total Volume and Open Interest 76,669 138,300 +198  
Platinum(NYMEX) Weekly Monthly
Oct22 220908 855.1 874.1 847.2 866.4 +19.2 24,653 58,503 -732 Hover/Click
Jan23 220908 855.3 874.3 848.3 866.5 +17.9 3,819 19,699 +1,959 Hover/Click
Apr23 220908 863.2 870.6 862.1 870.3 +18.9 26 363 +9 Hover/Click
Jul23 220908 872.6 876.3 872.6 876.3 +18.8 1 45 +1 Hover/Click
Total Volume and Open Interest 28,499 78,610 +1,237  
Palladium(NYMEX) Weekly Monthly
Sep22 220908 2011.50 2143.50 2011.50 2132.00 +124.10 13 28 +12 Hover/Click
Dec22 220908 2030.50 2180.00 2010.50 2147.00 +124.20 2,120 6,005 +131 Hover/Click
Mar23 220908 2077.50 2172.50 2071.50 2153.50 +126.20 12 30 -2 Hover/Click
Total Volume and Open Interest 2,145 6,065 +141  
Copper(CMX) Weekly Monthly
Sep22 220908 345.25 355.75 345.25 353.60 +9.80 785 3,327 -728 Hover/Click
Dec22 220908 344.60 355.70 344.20 352.70 +9.65 96,867 109,952 +682 Hover/Click
Mar23 220908 344.40 355.00 343.90 352.20 +9.55 7,304 29,294 +420 Hover/Click
May23 220908 345.25 354.05 345.05 351.75 +9.25 3,408 6,813 -613 Hover/Click
Jul23 220908 348.80 352.80 347.60 351.40 +9.00 936 993 +281 Hover/Click
Total Volume and Open Interest 110,358 160,251 +84  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220908 31574 31809 31303 31766 +189 238,781 75,184 +1,050 Hover/Click
Dec22 220908 31638 31899 31395 31861 +191 3,676 1,519 +402 Hover/Click
Mar23 220908 31994 31994 31608 31994 +196 0 14 +0 Hover/Click
Jun23 220908 32117 32117 31822 32117 +189 0 9 +0 Hover/Click
Total Volume and Open Interest 242,457 76,726 +1,452  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220908 3980.00 4011.50 3942.75 4005.50 +25.50 2,360,326 2,183,890 -11,061 Hover/Click
Dec22 220908 3996.50 4028.00 3959.50 4022.25 +25.50 56,135 117,751 +13,989 Hover/Click
Mar23 220908 4023.25 4054.75 3987.50 4049.75 +26.00 1,117 8,734 +514 Hover/Click
Jun23 220908 4060.00 4076.75 4021.25 4076.75 +26.00 389 1,650 +6 Hover/Click
Total Volume and Open Interest 2,417,968 2,314,290 +3,449  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220908 12267.75 12379.50 12115.75 12321.75 +58.50 895,450 278,928 +5,053 Hover/Click
Dec22 220908 12345.00 12453.50 12191.75 12397.25 +58.75 9,738 7,568 +1,166 Hover/Click
Mar23 220908 12488.75 12556.75 12308.25 12504.75 +60.75 70 249 +44 Hover/Click
Total Volume and Open Interest 905,258 286,754 +6,263  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220908 2435.10 2456.70 2399.80 2453.50 +22.40 14,993 51,853 +468 Hover/Click
Dec22 220908 2445.00 2463.10 2404.30 2459.30 +19.60 15 34 +15 Hover/Click
Mar23 220908 2463.70 2463.70 2463.70 2463.70 +22.70       Hover/Click
Total Volume and Open Interest 15,008 51,887 +483  
Volatility Index(CBOE)
Sep22 220908 24.95 25.70 24.20 24.32 -0.58 93,058 104,100 -5,176  
Oct22 220908 26.25 26.60 25.60 25.73 -0.32 53,686 98,682 +7,845  
Nov22 220908 26.70 27.02 26.25 26.39 -0.26 15,090 35,146 +57  
Dec22 220908 26.85 27.17 26.50 26.68 -0.17 11,740 44,155 +1,939  
Total Volume and Open Interest 187,270 326,476 +6,908  
S & P 600(CME)
Sep22 220908 1171.20 1171.20 1171.20 1171.20 +4.50        
Dec22 220908 1174.20 1174.20 1174.20 1174.20 +4.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220908 1828.50 1847.80 1804.50 1845.70 +15.10 263,122 534,532 +4,953 Hover/Click
Dec22 220908 1835.00 1853.80 1810.70 1851.70 +14.60 2,555 7,725 +876 Hover/Click
Mar23 220908 1861.40 1861.40 1834.30 1861.40 +14.90 0 10 +0 Hover/Click
Total Volume and Open Interest 265,677 542,267 +5,829  
Nikkei 225(CME)
Sep22 220908 27730 28120 27715 28100 +390 11,830 8,811 -2,673  
Dec22 220908 27515 27945 27515 27910 +375 11,172 9,529 +5,549  
Total Volume and Open Interest 23,002 18,340 +2,876  
Nikkei 225(SGX) Weekly Monthly
Sep22 220908 27500 28085 27465 28050 +545 106,973 98,182 -13,285  
Dec22 220908 27270 27855 27230 27820 +545 86,893 86,286 +45,186  
Mar23 220908 27765 27765 27765 27765 +545 0 346 +0  
Total Volume and Open Interest 193,866 201,932 +31,901  
Nikkei 225 Mini(JPX)
Sep22 220908 27705 28085 27700 28030 +570 389,348 385,321 -66,972  
Dec22 220908 27245 27855 27225 27810 +580 183,787 145,322 +66,126  
Mar23 220908 27180 27790 27170 27730 +570 796 3,738 +39  
Total Volume and Open Interest 580,120 590,267 +14,805  
Nikkei 225(JPX)
Sep22 220908 27700 28080 27700 28030 +570 29,647 159,511 -47,296  
Dec22 220908 27480 27860 27480 27810 +580 10,602 149,782 +74,653  
Mar23 220908 27380 27780 27380 27730 +570 29 8,670 +13  
Total Volume and Open Interest 40,287 369,495 +27,492  
Nikkei 225(CME) Yen
Sep22 220908 27720 28120 27705 28095 +385 59,418 44,570 -16,869  
Dec22 220908 27505 27895 27480 27865 +380 30,246 33,211 +16,645  
Mar23 220908 27815 27815 27815 27815 +380        
Total Volume and Open Interest 89,664 77,781 -224  
Nikkei 225(CME) e-Mini Yen
Sep22 220908 28095 28095 28095 28095 +385        
Dec22 220908 27860 27890 27860 27870 +380        
Mar23 220908 27820 27820 27820 27820 +380        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep22 220908 6142.0 6164.5 6033.5 6125.5 +20.0 54,582 236,282 -8,015  
Oct22 220908 6139.5 6142.5 6040.5 6120.5 +20.0 458 214 +4  
Nov22 220908 6121.5 6121.5 6121.5 6121.5 +20.0        
Dec22 220908 6122.0 6122.0 6085.0 6118.0 +20.0 5 14,722 +4  
Mar23 220908 6132.0 6132.0 6132.0 6132.0 +21.5 0 9 +0  
Jun23 220908 6030.5 6030.5 6030.5 6030.5 +20.0        
Total Volume and Open Interest 55,045 251,230 -8,007  
Hang Seng Index(HKFE) Weekly Monthly
Sep22 220908 18997 19105 18771 18851 -149 89,726 126,819 -2,160  
Oct22 220908 19010 19133 18801 18882 -149 521 3,552 +64  
Nov22 220908 18906 18906 18906 18906 -149 1 2 +1  
Total Volume and Open Interest 90,672 144,422 -2,086  
DAX(EUREX) Weekly Monthly
Sep22 220908 12985.0 13039.0 12685.0 12900.0 -42.0 81,496 115,135 +680  
Dec22 220908 13004.0 13050.0 12708.0 12918.0 -38.0 1,665 2,206 +1,416  
Mar23 220908 12939.0 13013.0 12821.0 12983.0 -33.0 5 31 -3  
Total Volume and Open Interest 83,166 117,379 +2,093  
Mini-DAX(EUREX)
Sep22 220908 12983.0 13039.0 12683.0 12900.0 -42.0 46,841 20,884 +1,846  
Dec22 220908 13041.0 13050.0 12701.0 12918.0 -38.0 167 372 +40  
Mar23 220908 12888.0 12983.0 12888.0 12983.0 -33.0 0 15 +0  
Total Volume and Open Interest 47,008 21,271 +1,886  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220908 3516 3535 3453 3512 +5 998,548 4,649,378 +14,491  
Dec22 220908 3513 3526 3446 3504 +5 151,184 490,990 +115,522  
Mar23 220908 3534 3534 3500 3506 +7 3,559 9,898 +3,559  
Total Volume and Open Interest 1,153,291 5,160,710 +133,572  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220908 10841 10870 10663 10784 -36 34,687 173,816 +1,615  
Dec22 220908 10845 10849 10696 10779 -36 2,085 6,548 +2,019  
Mar23 220908 10702 10702 10702 10702 -30        
Total Volume and Open Interest 36,772 180,364 +3,634  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220908 7237.50 7279.00 7176.00 7265.00 +8.50 114,561 619,909 +231  
Dec22 220908 7272.50 7288.00 7194.00 7276.50 +7.00 10,641 15,324 +6,777  
Mar23 220908 7277.50 7277.50 7277.50 7277.50 +7.00        
Total Volume and Open Interest 125,202 635,233 +7,008  
SPI 200(SFE) Weekly Monthly
Sep22 220908 6723.0 6854.0 6707.0 6845.0 +122.0 45,570 263,681 +6,326  
Dec22 220908 6740.0 6859.0 6717.0 6851.0 +122.0 146 3,329 +134  
Mar23 220908 6784.0 6784.0 6784.0 6784.0 +122.0        
Total Volume and Open Interest 46,216 267,595 +6,960  
FTSE MIB(ISE)
Sep22 220908 21665.00 21730.00 21195.00 21679.00 +161.00 19,995 96,979 +1,917  
Dec22 220908 21490.00 21570.00 21040.00 21522.00 +154.00 120 1,505 +73  
Mar23 220908 21524.00 21524.00 21524.00 21524.00 +151.00 0 3 +0  
Total Volume and Open Interest 20,115 98,487 +1,990  
KOSPI 200(KFE)
Sep22 220908 310.55 310.80 308.10 309.10 +0.80 247,867 222,645 -73,663  
Dec22 220908 310.80 311.15 308.45 309.35 +1.30 39,754 172,932 +68,338  
Mar23 220908 309.15 309.15 306.70 307.25 +0.75 0 4,406 +458  
Total Volume and Open Interest 287,672 425,164 -4,255  
GSCI(CME) Weekly Monthly
Sep22 220908 634.20 637.10 628.90 635.95 +5.50 18 1,850 +16  
Oct22 220908 626.00 631.40 624.65 631.30 +4.85 10 66 +10  
Nov22 220908 628.80 628.80 628.80 628.80 -0.15        
Total Volume and Open Interest 28 1,916 +26  
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