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 Fri September 09, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep22 220909 1481.00 1489.25 1481.00 1489.25 +18.75 54 743 -51 Hover/Click
Nov22 220909 1388.25 1415.75 1387.25 1412.25 +26.25 123,177 311,935 +3,618 Hover/Click
Jan23 220909 1394.50 1420.50 1393.00 1417.50 +26.25 25,210 92,547 +43 Hover/Click
Mar23 220909 1397.25 1423.00 1397.00 1420.25 +25.50 13,978 74,388 +1,373 Hover/Click
May23 220909 1401.00 1425.25 1401.00 1423.00 +24.75 8,175 56,382 +917 Hover/Click
Jul23 220909 1401.50 1424.00 1399.00 1421.25 +23.50 6,133 43,645 -107 Hover/Click
Aug23 220909 1387.25 1405.00 1387.25 1403.50 +21.75 397 1,607 +33 Hover/Click
Sep23 220909 1350.50 1365.50 1350.50 1365.50 +20.00 221 1,087 +40 Hover/Click
Nov23 220909 1333.00 1352.50 1333.00 1350.25 +19.00 3,067 26,608 +12 Hover/Click
Jan24 220909 1353.25 1353.25 1353.25 1353.25 +19.00 8 802 +1 Hover/Click
Mar24 220909 1346.75 1346.75 1346.75 1346.75 +19.00 4 370 +1 Hover/Click
May24 220909 1344.00 1344.00 1344.00 1344.00 +19.00 0 942 +0 Hover/Click
Jul24 220909 1342.00 1342.00 1342.00 1342.00 +19.00 0 120 +0 Hover/Click
Aug24 220909 1331.50 1331.50 1331.50 1331.50 +19.00 0 3 +0 Hover/Click
Total Volume and Open Interest 180,457 612,078 +5,891  
Soybean Meal(CBOT) Weekly Monthly
Sep22 220909 430.80 450.50 430.80 440.90 +13.10 157 471 -114 Hover/Click
Oct22 220909 410.30 417.00 408.80 414.80 +5.70 24,035 47,336 +79 Hover/Click
Dec22 220909 406.80 412.80 405.50 410.70 +4.80 60,301 193,446 -2,603 Hover/Click
Jan23 220909 404.50 409.50 403.20 407.80 +3.90 17,534 59,200 +381 Hover/Click
Mar23 220909 399.70 404.40 398.60 403.30 +3.80 8,808 40,423 +489 Hover/Click
May23 220909 398.00 402.50 397.00 400.90 +3.30 4,496 20,607 +241 Hover/Click
Jul23 220909 402.00 402.50 397.10 400.60 +2.80 2,420 14,653 +33 Hover/Click
Aug23 220909 396.60 398.80 394.10 397.20 +2.40 181 2,630 +4 Hover/Click
Sep23 220909 391.90 393.80 390.00 391.90 +2.00 92 2,300 +1 Hover/Click
Oct23 220909 387.60 387.90 383.90 385.20 +1.90 54 1,367 +1 Hover/Click
Total Volume and Open Interest 118,346 387,553 -1,599  
Soybean Oil(CBOT) Weekly Monthly
Sep22 220909 70.00 70.25 70.00 70.25 +1.39 2 18 -1 Hover/Click
Oct22 220909 65.13 66.81 64.82 66.68 +1.64 12,928 52,726 -1,295 Hover/Click
Dec22 220909 63.35 64.92 62.98 64.82 +1.59 59,506 145,149 +1,282 Hover/Click
Jan23 220909 62.36 63.97 62.11 63.90 +1.62 20,749 56,533 +2,153 Hover/Click
Mar23 220909 61.42 62.94 61.03 62.87 +1.68 14,014 47,895 +801 Hover/Click
May23 220909 60.52 62.11 60.44 62.04 +1.68 10,292 39,500 +1,225 Hover/Click
Jul23 220909 59.54 61.19 59.53 61.12 +1.68 7,877 36,853 +1,203 Hover/Click
Aug23 220909 58.99 60.27 58.74 60.27 +1.64 1,082 2,868 +78 Hover/Click
Sep23 220909 58.03 59.54 58.03 59.54 +1.59 714 2,250 +70 Hover/Click
Oct23 220909 57.85 58.83 57.85 58.83 +1.53 951 1,896 +99 Hover/Click
Total Volume and Open Interest 129,766 399,781 +6,271  
Canola(WCE) Weekly Monthly
Nov22 220909 768.1 780.6 766.9 771.2 +1.4 24,497 77,748 -5,575 Hover/Click
Jan23 220909 776.4 786.9 774.5 779.3 +1.7 8,176 50,732 +1,249 Hover/Click
Mar23 220909 783.0 793.0 781.1 786.3 +2.0 4,243 26,336 +1,421 Hover/Click
May23 220909 790.8 792.7 784.9 788.2 +2.0 1,674 14,972 +520 Hover/Click
Jul23 220909 789.0 792.2 788.1 789.5 +3.2 491 6,667 +28 Hover/Click
Total Volume and Open Interest 39,133 185,095 -2,342  
Corn(CBOT) Weekly Monthly
Sep22 220909 678.75 700.50 678.75 698.50 +24.00 1,269 3,225 -902 Hover/Click
Dec22 220909 669.00 685.75 669.00 685.00 +16.50 146,597 755,519 +2,894 Hover/Click
Mar23 220909 674.00 689.75 673.75 689.25 +16.00 42,180 190,413 +971 Hover/Click
May23 220909 675.00 690.00 675.00 689.25 +14.75 13,230 94,289 +1,600 Hover/Click
Jul23 220909 670.50 684.00 670.25 683.50 +13.75 24,289 108,415 -1,037 Hover/Click
Sep23 220909 632.00 643.25 632.00 643.00 +11.25 8,883 40,433 +3,101 Hover/Click
Dec23 220909 616.25 626.50 616.25 626.25 +8.75 9,218 85,649 +1,541 Hover/Click
Mar24 220909 625.25 633.00 625.25 633.00 +8.25 177 3,583 +21 Hover/Click
May24 220909 632.50 635.75 632.50 635.75 +8.25 42 1,096 -5 Hover/Click
Jul24 220909 624.25 632.50 624.25 632.50 +7.75 134 899 +71 Hover/Click
Total Volume and Open Interest 246,126 1,288,347 +8,260  
Wheat(CBOT) Weekly Monthly
Sep22 220909 810.00 853.25 810.00 853.25 +42.75 389 353 -45 Hover/Click
Dec22 220909 829.00 872.50 826.00 869.50 +40.50 84,918 167,836 +718 Hover/Click
Mar23 220909 843.75 886.75 841.50 884.00 +40.25 28,147 51,660 +1,059 Hover/Click
May23 220909 851.00 893.25 851.00 890.50 +37.75 10,690 19,791 +210 Hover/Click
Jul23 220909 849.25 886.75 849.25 884.00 +34.50 8,243 30,793 -251 Hover/Click
Sep23 220909 856.00 889.00 856.00 886.25 +31.50 2,716 4,244 -184 Hover/Click
Total Volume and Open Interest 137,883 291,130 +1,801  
Wheat(KCBT) Weekly Monthly
Sep22 220909 934.75 934.75 929.25 929.25 +36.25 14 56 -8 Hover/Click
Dec22 220909 893.75 933.00 890.25 929.25 +36.25 25,431 91,725 -471 Hover/Click
Mar23 220909 894.25 933.00 893.25 929.75 +35.50 10,059 31,162 +1,367 Hover/Click
May23 220909 893.50 931.25 893.50 929.00 +35.50 3,399 12,219 +785 Hover/Click
Jul23 220909 879.00 917.25 879.00 916.25 +35.00 2,829 10,005 +490 Hover/Click
Sep23 220909 894.50 913.00 893.00 912.00 +33.00 545 2,181 +144 Hover/Click
Dec23 220909 891.50 916.25 891.50 916.25 +31.75 207 1,023 +84 Hover/Click
Total Volume and Open Interest 42,495 148,654 +2,395  
Wheat(MGE) Weekly Monthly
Sep22 220909 906.00 917.50 906.00 909.75 +30.25 5 32 -5 Hover/Click
Dec22 220909 896.50 934.00 892.25 927.50 +29.25 10,038 28,739 +45 Hover/Click
Mar23 220909 909.50 945.00 909.50 939.25 +29.00 1,961 11,552 +239 Hover/Click
May23 220909 913.00 949.50 913.00 946.75 +29.00 266 3,076 -35 Hover/Click
Jul23 220909 950.00 950.00 943.50 947.00 +29.50 111 1,242 +14 Hover/Click
Sep23 220909 913.00 921.75 913.00 917.00 +25.50 143 1,294 +46 Hover/Click
Total Volume and Open Interest 12,589 46,307 +336  
Oats(CBOT) Weekly Monthly
Sep22 220909 404.50 407.75 404.50 407.75 +17.00 0 1 +0 Hover/Click
Dec22 220909 384.50 395.50 381.00 393.25 +17.00 290 3,013 -1 Hover/Click
Mar23 220909 385.50 395.25 385.50 395.25 +15.25 15 385 +2 Hover/Click
May23 220909 396.00 398.25 396.00 398.25 +14.50 0 52 +0 Hover/Click
Total Volume and Open Interest 305 3,490 +1  
Rough Rice(CBOT) Weekly Monthly
Sep22 220909 17.32 17.32 17.32 17.32 +0.35 0 103 -118 Hover/Click
Nov22 220909 17.19 17.67 17.19 17.58 +0.34 928 8,260 -244 Hover/Click
Jan23 220909 17.57 17.90 17.50 17.85 +0.35 150 442 +110 Hover/Click
Mar23 220909 17.89 18.09 17.89 18.09 +0.34 0 71 +0 Hover/Click
Total Volume and Open Interest 1,078 8,891 -252  
Live Cattle(CME) Weekly Monthly
Oct22 220909 144.400 145.880 144.250 145.685 +1.305 20,032 110,155 -2,125 Hover/Click
Dec22 220909 149.850 151.235 149.700 150.985 +1.335 12,083 81,796 +1,954 Hover/Click
Feb23 220909 154.435 155.500 154.250 155.350 +1.065 6,578 50,148 +494 Hover/Click
Apr23 220909 158.400 159.250 158.100 159.035 +0.850 3,794 35,349 +854 Hover/Click
Jun23 220909 154.435 155.285 154.185 155.235 +0.905 1,968 13,997 +585 Hover/Click
Aug23 220909 154.285 155.235 154.100 155.080 +0.880 618 4,489 +101 Hover/Click
Total Volume and Open Interest 45,250 298,652 +1,920  
Feeder Cattle(CME) Weekly Monthly
Sep22 220909 182.650 183.650 182.235 183.000 +0.670 2,657 4,171 -1,052 Hover/Click
Oct22 220909 184.400 186.700 184.035 185.580 +1.180 6,711 16,639 -193 Hover/Click
Nov22 220909 185.600 187.600 185.235 186.830 +1.080 3,236 9,471 +163 Hover/Click
Jan23 220909 186.435 188.050 186.150 187.400 +0.715 1,791 7,422 +241 Hover/Click
Mar23 220909 188.400 189.880 188.150 189.485 +0.550 361 1,757 +65 Hover/Click
Apr23 220909 191.580 192.600 191.300 192.300 +0.470 87 1,035 +17 Hover/Click
May23 220909 193.550 194.650 193.450 194.150 +0.320 64 1,011 +3 Hover/Click
Total Volume and Open Interest 14,929 41,723 -749  
Lean Hogs(CME) Weekly Monthly
Oct22 220909 91.430 93.450 91.050 93.180 +1.050 22,699 70,109 -2,591 Hover/Click
Dec22 220909 82.280 83.500 81.350 83.130 +0.450 13,723 77,657 +2,788 Hover/Click
Feb23 220909 86.400 87.580 85.600 87.430 +0.630 4,514 32,263 -34 Hover/Click
Apr23 220909 91.130 92.250 90.400 92.080 +0.550 3,549 23,077 +658 Hover/Click
May23 220909 96.530 96.950 96.350 96.780 +0.900 8 497 -2  
Jun23 220909 101.400 102.080 100.250 102.000 +0.650 1,249 10,215 +226 Hover/Click
Jul23 220909 101.350 102.000 100.330 101.930 +0.580 165 2,803 +24 Hover/Click
Aug23 220909 99.980 100.950 99.250 100.700 +0.500 118 1,309 +25 Hover/Click
Total Volume and Open Interest 46,080 219,236 +1,113  
Class III Milk(CME) Weekly Monthly
Sep22 220909 19.70 19.80 19.69 19.79 unch 260 4,894 -46 Hover/Click
Oct22 220909 20.59 21.00 20.49 20.93 +0.34 321 6,167 +78 Hover/Click
Nov22 220909 21.18 21.60 21.05 21.55 +0.46 107 4,558 +21 Hover/Click
Dec22 220909 21.18 21.60 21.15 21.58 +0.31 61 3,366 +4 Hover/Click
Jan23 220909 21.10 21.25 20.97 21.21 +0.13 59 1,867 +31 Hover/Click
Feb23 220909 20.89 21.13 20.89 21.13 +0.14 52 1,508 -10 Hover/Click
Mar23 220909 20.80 20.93 20.80 20.93 +0.07 9 1,472 +3 Hover/Click
Apr23 220909 20.71 20.75 20.68 20.75 +0.04 24 1,010 -2 Hover/Click
May23 220909 20.70 20.70 20.70 20.70 unch 6 1,002 +5 Hover/Click
Jun23 220909 20.70 20.75 20.50 20.60 -0.01 7 860 +5 Hover/Click
Jul23 220909 20.55 20.55 20.50 20.55 +0.03 4 457 +2 Hover/Click
Aug23 220909 20.30 20.40 20.30 20.40 +0.10 4 406 +2 Hover/Click
Sep23 220909 20.25 20.25 20.25 20.25 +0.02 3 382 +0 Hover/Click
Total Volume and Open Interest 921 28,385 +97  
Cocoa(ICE) Weekly Monthly
Sep22 220909 2360 2360 2360 2360 +74 1 443 -273 Hover/Click
Dec22 220909 2339 2380 2335 2360 +32 24,818 146,130 +2,560 Hover/Click
Mar23 220909 2337 2374 2333 2360 +30 11,091 67,419 +944 Hover/Click
May23 220909 2330 2368 2329 2357 +29 5,527 38,779 +781 Hover/Click
Jul23 220909 2340 2368 2333 2359 +29 2,918 12,109 +493 Hover/Click
Sep23 220909 2334 2366 2334 2357 +26 755 10,054 +251 Hover/Click
Dec23 220909 2327 2355 2326 2346 +24 172 16,166 -45 Hover/Click
Total Volume and Open Interest 45,779 296,334 +4,881  
Coffee "C"(ICE) Weekly Monthly
Sep22 220909 229.70 231.50 229.70 231.50 +5.65 8 125 -54 Hover/Click
Dec22 220909 224.75 230.20 224.10 228.50 +6.30 19,972 101,787 -46 Hover/Click
Mar23 220909 218.95 224.40 218.45 222.65 +5.95 6,921 48,407 +567 Hover/Click
May23 220909 215.75 220.70 214.95 219.00 +5.80 3,565 23,592 +841 Hover/Click
Jul23 220909 213.20 217.50 212.00 215.85 +5.55 623 4,869 -20 Hover/Click
Sep23 220909 212.00 215.05 210.40 213.45 +5.30 235 6,769 -6 Hover/Click
Total Volume and Open Interest 31,773 195,364 +1,426  
Orange Juice(ICE) Weekly Monthly
Sep22 220909 180.20 180.20 180.20 180.20 +2.65       Hover/Click
Nov22 220909 167.55 171.65 167.55 170.20 +2.65 778 7,996 -178 Hover/Click
Jan23 220909 166.00 167.85 166.00 166.60 +1.70 285 813 -185 Hover/Click
Mar23 220909 166.00 166.00 165.65 165.95 +1.30 261 981 +222 Hover/Click
May23 220909 164.30 164.30 164.30 164.30 +1.40 0 66 +0 Hover/Click
Jul23 220909 164.65 164.65 164.65 164.65 +1.40       Hover/Click
Total Volume and Open Interest 1,324 9,856 -141  
Sugar #11(ICE) Weekly Monthly
Oct22 220909 18.01 18.26 17.93 18.22 +0.29 107,483 246,882 -12,806 Hover/Click
Mar23 220909 17.81 17.90 17.71 17.83 +0.11 78,743 239,869 +7,214 Hover/Click
May23 220909 17.30 17.45 17.24 17.38 +0.13 12,787 96,273 -295 Hover/Click
Jul23 220909 17.10 17.29 17.05 17.21 +0.14 13,501 63,747 +2,875 Hover/Click
Oct23 220909 17.14 17.33 17.10 17.26 +0.14 6,910 49,257 +494 Hover/Click
Mar24 220909 17.37 17.53 17.32 17.48 +0.14 3,729 26,889 +70 Hover/Click
May24 220909 16.88 17.03 16.85 16.99 +0.13 274 7,474 +30 Hover/Click
Jul24 220909 16.58 16.73 16.55 16.69 +0.13 194 10,258 -161 Hover/Click
Total Volume and Open Interest 223,921 758,058 -2,543  
London Cocoa(LCE) Weekly Monthly
Sep22 220909 1781 1807 1752 1765 -19 2,236 4,258 -1,342 Hover/Click
Dec22 220909 1837 1874 1827 1854 +12 9,105 98,320 +710 Hover/Click
Mar23 220909 1831 1852 1820 1837 +6 6,425 74,424 +989 Hover/Click
May23 220909 1815 1838 1808 1824 +4 3,746 27,442 +135 Hover/Click
Jul23 220909 1815 1833 1807 1822 +3 1,131 14,978 -296 Hover/Click
Sep23 220909 1812 1826 1803 1817 +1 393 12,034 +101 Hover/Click
Dec23 220909 1805 1819 1800 1810 unch 345 10,332 +155 Hover/Click
Total Volume and Open Interest 23,432 246,576 +487  
London Sugar(LCE) Weekly Monthly
Oct22 220909 581.40 589.70 575.10 588.00 +7.80 9,239 16,827 -3,736 Hover/Click
Dec22 220909 535.00 540.60 532.00 539.00 +5.30 7,705 31,330 +2,710 Hover/Click
Mar23 220909 505.30 511.30 504.10 509.80 +4.90 2,001 18,913 +680 Hover/Click
May23 220909 491.40 497.30 490.90 495.80 +4.40 401 6,239 +34 Hover/Click
Aug23 220909 482.70 486.80 482.70 486.80 +4.10 169 4,239 +18 Hover/Click
Total Volume and Open Interest 19,665 83,434 -250  
Cotton(ICE) Weekly Monthly
Oct22 220909 109.52 109.52 109.52 109.52 +1.20 17 76 -8 Hover/Click
Dec22 220909 104.00 105.83 103.96 104.84 +1.00 18,293 112,297 -879 Hover/Click
Mar23 220909 100.89 102.74 100.79 101.45 +0.70 6,173 46,156 +565 Hover/Click
May23 220909 99.25 100.50 98.83 99.28 +0.71 1,946 17,708 -198 Hover/Click
Jul23 220909 95.85 97.42 95.83 96.27 +0.80 1,247 12,507 +190 Hover/Click
Oct23 220909 86.34 86.34 86.34 86.34 +0.47       Hover/Click
Total Volume and Open Interest 27,997 211,217 -331  
Lumber(CME) Weekly Monthly
Sep22 220909 511.9 519.9 504.7 509.0 -4.4 85 260 -36  
Nov22 220909 500.0 514.8 494.0 510.8 +11.8 335 2,102 +59  
Jan23 220909 528.0 528.0 523.2 523.9 +3.1 40 172 +10  
Mar23 220909 540.1 540.1 540.1 540.1 +5.5 9 39 +0  
May23 220909 545.9 545.9 545.9 545.9 +5.5 0 2 +0  
Jul23 220721 0.0 0.0 0.0 0.0 unch        
Total Volume and Open Interest 131 1,870 -16  
Crude Oil(NYM) Weekly Monthly
Oct22 220909 82.80 87.20 82.71 86.79 +3.25 380,781 198,272 +1,202 Hover/Click
Nov22 220909 82.29 86.68 82.23 86.36 +3.29 123,247 167,381 +11,192 Hover/Click
Dec22 220909 81.81 86.00 81.64 85.75 +3.29 139,581 215,227 +11,524 Hover/Click
Jan23 220909 81.30 85.24 81.30 85.05 +3.25 48,563 71,607 +99 Hover/Click
Feb23 220909 80.67 84.44 80.67 84.33 +3.19 29,510 57,787 +3,400 Hover/Click
Mar23 220909 79.98 83.69 79.98 83.60 +3.14 34,433 59,541 +1,190 Hover/Click
Apr23 220909 79.16 82.96 79.16 82.89 +3.09 12,058 40,131 -2,003 Hover/Click
May23 220909 79.17 82.23 79.17 82.21 +3.04 11,123 36,754 +1,370 Hover/Click
Jun23 220909 78.08 81.57 78.08 81.52 +3.00 52,923 119,235 +1,940 Hover/Click
Jul23 220909 78.58 80.85 78.34 80.85 +2.96 4,886 29,595 +136 Hover/Click
Aug23 220909 76.99 80.18 76.99 80.18 +2.93 2,704 27,093 +50 Hover/Click
Sep23 220909 77.31 79.55 77.31 79.55 +2.90 7,457 30,566 +806 Hover/Click
Oct23 220909 78.90 78.95 78.90 78.95 +2.87 1,254 23,832 -49 Hover/Click
Nov23 220909 76.71 78.50 76.71 78.38 +2.84 1,034 21,034 +44 Hover/Click
Dec23 220909 74.62 77.86 74.62 77.82 +2.81 36,670 146,267 +427 Hover/Click
Jan24 220909 74.49 77.21 74.05 77.21 +2.77 560 20,858 +114 Hover/Click
Total Volume and Open Interest 911,243 1,511,051 +30,731  
e-miNY Crude Oil(NYM)
Oct22 220909 82.850 87.200 82.775 86.800 +3.250 33,896 4,850 +188  
Nov22 220909 82.375 86.650 82.325 86.350 +3.275 1,708 892 +64  
Dec22 220909 81.900 86.000 81.900 85.750 +3.300 256 959 +53  
Jan23 220909 83.200 85.050 83.125 85.050 +3.250 11 101 +2  
Feb23 220909 82.200 84.325 82.200 84.325 +3.175 6 13 +3  
Mar23 220909 83.075 83.600 83.075 83.600 +3.150 14 24 +0  
Apr23 220909 82.900 82.900 82.900 82.900 +3.100 0 4 +0  
May23 220909 82.200 82.200 82.200 82.200 +3.025 0 6 +0  
Jun23 220909 81.525 81.525 81.525 81.525 +3.000 6 30 +0  
Jul23 220909 80.850 80.850 80.850 80.850 +2.950 0 4 +0  
Total Volume and Open Interest 35,930 7,008 +324  
NY Harbor ULSD(NYM) Weekly Monthly
Oct22 220909 353.94 361.08 352.01 357.87 +3.86 40,898 73,731 -884 Hover/Click
Nov22 220909 347.15 354.88 345.28 351.84 +4.77 30,678 35,814 -442 Hover/Click
Dec22 220909 339.59 348.07 338.30 345.33 +5.44 23,476 36,590 -1,049 Hover/Click
Jan23 220909 332.51 341.37 332.10 339.03 +5.98 13,408 22,756 +1,161 Hover/Click
Feb23 220909 327.50 334.18 327.38 331.94 +6.32 8,376 15,966 -306 Hover/Click
Mar23 220909 319.55 325.89 318.45 323.86 +6.53 10,117 21,885 +1,030 Hover/Click
Apr23 220909 309.37 316.64 309.37 314.85 +6.69 6,723 24,441 +474 Hover/Click
May23 220909 300.25 308.31 299.90 307.60 +6.80 3,119 7,817 +29 Hover/Click
Jun23 220909 296.72 302.93 296.72 302.04 +6.77 3,653 15,188 +62 Hover/Click
Jul23 220909 292.00 300.68 292.00 298.64 +6.74 1,743 3,380 +200 Hover/Click
Aug23 220909 293.67 298.00 293.67 295.87 +6.68 920 1,961 -12 Hover/Click
Sep23 220909 291.93 293.55 291.67 293.31 +6.58 639 1,887 +35 Hover/Click
Oct23 220909 290.85 291.02 290.50 291.02 +6.49 527 1,269 +65 Hover/Click
Nov23 220909 283.00 288.93 283.00 288.83 +6.32 256 934 +32 Hover/Click
Total Volume and Open Interest 145,332 280,738 +528  
RBOB Gasoline(NYM) Weekly Monthly
Oct22 220909 233.19 244.80 231.70 243.31 +8.70 38,266 72,381 -1,297 Hover/Click
Nov22 220909 229.01 240.34 227.78 239.38 +8.61 32,742 53,955 +1,174 Hover/Click
Dec22 220909 224.23 236.21 224.23 235.68 +8.58 16,579 51,201 +742 Hover/Click
Jan23 220909 223.97 234.06 223.97 233.76 +8.73 7,445 17,454 +428 Hover/Click
Feb23 220909 225.73 233.45 225.73 233.25 +8.73 3,260 9,233 +222 Hover/Click
Mar23 220909 228.69 234.33 228.03 234.25 +8.63 2,945 11,175 +126 Hover/Click
Apr23 220909 246.92 251.99 246.31 251.91 +8.48 1,123 6,760 +226 Hover/Click
May23 220909 246.40 251.74 245.89 251.57 +8.55 1,369 3,875 +158 Hover/Click
Jun23 220909 245.49 249.83 244.36 249.80 +8.36 1,664 9,691 +168 Hover/Click
Jul23 220909 241.64 246.58 241.18 246.58 +8.20 470 1,978 +115 Hover/Click
Total Volume and Open Interest 106,439 246,582 +2,173  
e-miNY RBOB Gasoline(NYM)
Oct22 220909 243.30 243.31 243.30 243.30 +8.69 1 3 +1  
Nov22 220909 239.40 239.40 239.38 239.40 +8.63        
Dec22 220909 235.70 235.70 235.68 235.70 +8.60        
Jan23 220909 233.80 233.80 233.76 233.80 +8.77        
Total Volume and Open Interest 1 3 +1  
Natural Gas(NYM) Weekly Monthly
Oct22 220909 7.962 8.205 7.888 7.996 +0.081 127,189 105,950 -5,391 Hover/Click
Nov22 220909 8.018 8.255 7.946 8.044 +0.073 47,896 127,720 -3,136 Hover/Click
Dec22 220909 8.159 8.381 8.079 8.183 +0.081 31,839 67,981 -1,060 Hover/Click
Jan23 220909 8.266 8.471 8.174 8.278 +0.082 33,810 87,159 +347 Hover/Click
Feb23 220909 8.021 8.164 7.893 7.989 +0.079 14,815 41,021 -50 Hover/Click
Mar23 220909 6.934 7.090 6.814 6.953 +0.080 15,429 66,842 +978 Hover/Click
Apr23 220909 5.480 5.669 5.392 5.469 +0.070 16,179 72,387 +764 Hover/Click
May23 220909 5.389 5.518 5.245 5.319 +0.072 9,629 78,270 +380 Hover/Click
Jun23 220909 5.420 5.563 5.298 5.366 +0.069 4,629 24,658 +88 Hover/Click
Jul23 220909 5.495 5.620 5.345 5.417 +0.066 3,048 25,048 -14 Hover/Click
Aug23 220909 5.463 5.633 5.367 5.430 +0.064 3,004 20,173 +158 Hover/Click
Sep23 220909 5.472 5.644 5.343 5.413 +0.063 4,192 23,310 +390 Hover/Click
Oct23 220909 5.556 5.704 5.407 5.477 +0.062 7,402 54,060 +606 Hover/Click
Nov23 220909 5.711 5.898 5.608 5.658 +0.061 2,044 16,186 +408 Hover/Click
Dec23 220909 5.938 6.154 5.842 5.897 +0.062 1,720 12,873 +56 Hover/Click
Jan24 220909 6.127 6.312 5.989 6.046 +0.064 2,850 20,023 +304 Hover/Click
Total Volume and Open Interest 335,704 981,299 -3,343  
Brent Crude Oil(ICE) Weekly Monthly
Nov22 220909 88.62 93.12 88.60 92.84 +3.69 300,200 351,728 -11,070 Hover/Click
Dec22 220909 87.74 91.98 87.64 91.71 +3.46 313,352 334,936 +2,904 Hover/Click
Jan23 220909 86.70 90.69 86.60 90.42 +3.20 120,057 152,955 +3,164 Hover/Click
Feb23 220909 85.73 89.57 85.73 89.33 +3.09 73,839 96,268 +4,906 Hover/Click
Mar23 220909 84.72 88.56 84.72 88.36 +3.04 64,108 76,647 -3,083 Hover/Click
Apr23 220909 83.91 87.64 83.91 87.48 +2.98 20,418 44,332 +1,020 Hover/Click
May23 220909 83.81 86.83 83.70 86.70 +2.92 18,206 63,982 +2,966 Hover/Click
Jun23 220909 82.75 86.10 82.67 85.98 +2.88 59,813 155,203 +4,648 Hover/Click
Jul23 220909 82.84 85.48 82.84 85.37 +2.84 5,775 43,463 -303 Hover/Click
Aug23 220909 83.54 84.75 83.54 84.75 +2.80 3,419 25,879 -344 Hover/Click
Sep23 220909 82.98 84.14 82.98 84.14 +2.76 9,553 34,903 -1,584 Hover/Click
Oct23 220909 83.58 83.58 83.58 83.58 +2.73 2,067 23,869 -46 Hover/Click
Nov23 220909 83.06 83.06 83.06 83.06 +2.69 2,112 18,289 +601 Hover/Click
Dec23 220909 79.60 82.60 79.51 82.52 +2.66 43,823 149,546 -2,789 Hover/Click
Total Volume and Open Interest 1,059,425 1,789,542 +1,434  
Gas Oil(ICE) Weekly Monthly
Sep22 220909 1079.25 1093.00 1065.00 1085.00 +10.00 19,955 27,861 -10,621 Hover/Click
Oct22 220909 1038.75 1066.75 1036.25 1059.75 +21.50 65,439 114,037 +1,551 Hover/Click
Nov22 220909 1001.00 1030.75 999.00 1023.25 +21.75 43,457 62,061 -666 Hover/Click
Dec22 220909 960.25 991.50 958.75 983.75 +22.00 51,166 70,939 -808 Hover/Click
Jan23 220909 940.75 970.75 938.00 963.25 +22.25 17,570 47,704 +536 Hover/Click
Feb23 220909 921.75 949.75 918.00 942.50 +22.25 10,875 23,133 -274 Hover/Click
Mar23 220909 898.00 929.00 897.25 921.75 +22.00 9,736 23,435 -649 Hover/Click
Apr23 220909 879.50 910.00 878.25 902.50 +21.25 3,784 19,024 -99 Hover/Click
May23 220909 868.50 898.25 868.50 891.00 +20.75 2,549 11,270 +295 Hover/Click
Jun23 220909 858.00 888.00 855.75 881.00 +20.25 7,319 23,862 +1,136 Hover/Click
Total Volume and Open Interest 241,265 485,139 -8,487  
Ethanol(CBOT)
Oct22 220909 2.161 2.161 2.161 2.161 unch        
Nov22 220909 2.161 2.161 2.161 2.161 unch        
Dec22 220909 2.161 2.161 2.161 2.161 unch        
Jan23 220909 2.161 2.161 2.161 2.161 unch        
Feb23 220909 2.161 2.161 2.161 2.161 unch        
Mar23 220909 2.161 2.161 2.161 2.161 unch        
Apr23 220909 2.161 2.161 2.161 2.161 unch        
May23 220909 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Oct22 220909 83.02 87.20 82.93 86.79 +3.25 26,685 40,281 -5,849 Hover/Click
Nov22 220909 82.57 86.65 82.57 86.36 +3.29 45,443 48,197 +594 Hover/Click
Dec22 220909 82.68 85.97 82.48 85.75 +3.29 50,415 106,841 +865 Hover/Click
Jan23 220909 83.02 85.14 82.92 85.05 +3.25 21,294 25,771 +1,982 Hover/Click
Feb23 220909 82.24 84.37 82.15 84.33 +3.19 12,160 14,744 +3,304 Hover/Click
Mar23 220909 82.36 83.65 82.28 83.60 +3.14 5,972 15,153 +643 Hover/Click
Apr23 220909 81.63 82.94 81.63 82.89 +3.09 2,404 6,961 +427 Hover/Click
May23 220909 82.12 82.27 82.12 82.21 +3.04 771 4,834 -66 Hover/Click
Jun23 220909 79.77 81.57 79.77 81.52 +3.00 8,734 44,424 +1,640 Hover/Click
Jul23 220909 80.85 80.85 80.85 80.85 +2.96 568 4,430 +68 Hover/Click
Aug23 220909 80.18 80.18 80.18 80.18 +2.93 349 3,294 +65 Hover/Click
Sep23 220909 79.55 79.55 79.55 79.55 +2.90 545 7,274 +177 Hover/Click
Oct23 220909 78.95 78.95 78.95 78.95 +2.87 107 2,619 +35 Hover/Click
Nov23 220909 78.38 78.38 78.38 78.38 +2.84 216 5,425 +28 Hover/Click
Dec23 220909 76.15 77.82 76.15 77.82 +2.81 3,399 45,338 -95 Hover/Click
Jan24 220909 77.21 77.21 77.21 77.21 +2.77 80 3,454 -3 Hover/Click
Total Volume and Open Interest 180,737 426,122 +3,713  
US Dollar Index(ICE) Weekly Monthly
Sep22 220909 109.540 109.550 108.350 108.997 -0.715 40,293 57,880 -537 Hover/Click
Dec22 220909 109.290 109.290 108.100 108.732 -0.725 1,994 3,835 +735 Hover/Click
Mar23 220909 108.485 108.485 108.380 108.393 -0.720 37 156 +11 Hover/Click
Total Volume and Open Interest 42,324 61,871 +209  
Australian Dollar(CME) Weekly Monthly
Sep22 220909 67.50 68.78 67.49 68.41 +0.94 96,714 173,101 +2,647 Hover/Click
Dec22 220909 67.61 68.89 67.61 68.53 +0.94 6,324 10,814 +3,267 Hover/Click
Mar23 220909 68.34 68.85 68.34 68.66 +0.96 6 46 +1 Hover/Click
Total Volume and Open Interest 103,104 184,142 +5,910  
British Pound(CME) Weekly Monthly
Sep22 220909 115.02 116.49 115.01 115.91 +0.92 128,490 251,392 -9,649 Hover/Click
Dec22 220909 115.26 116.68 115.26 116.10 +0.92 16,454 27,161 +8,133 Hover/Click
Mar23 220909 116.28 116.28 116.28 116.28 +0.95 6 491 +3 Hover/Click
Total Volume and Open Interest 145,177 279,472 -1,465  
Canadian Dollar(CME) Weekly Monthly
Sep22 220909 76.37 77.02 76.37 76.73 +0.40 94,980 138,128 -4,309 Hover/Click
Dec22 220909 76.36 76.99 76.36 76.72 +0.40 11,585 19,628 +2,882 Hover/Click
Mar23 220909 76.63 76.79 76.63 76.78 +0.42 243 1,163 +159 Hover/Click
Jun23 220909 76.69 76.82 76.69 76.82 +0.44 42 203 +27 Hover/Click
Total Volume and Open Interest 107,371 159,425 -1,142  
Japanese Yen(CME) Weekly Monthly
Sep22 220909 69.43 70.71 69.43 70.12 +0.64 268,813 245,848 -7,831 Hover/Click
Dec22 220909 70.06 71.36 70.06 70.76 +0.63 17,770 29,805 +5,006 Hover/Click
Mar23 220909 71.00 72.07 71.00 71.56 +0.66 74 1,147 +58 Hover/Click
Total Volume and Open Interest 288,247 278,426 -2,840  
Swiss Franc(CME) Weekly Monthly
Sep22 220909 103.11 104.80 103.10 104.14 +1.15 26,344 45,412 -283 Hover/Click
Dec22 220909 103.90 105.58 103.90 104.91 +1.15 4,609 4,580 +2,217 Hover/Click
Mar23 220909 104.70 106.30 104.70 105.69 +1.14 0 168 +0 Hover/Click
Total Volume and Open Interest 30,953 50,160 +1,934  
EuroFX(CME) Weekly Monthly
Sep22 220909 100.00 101.18 100.00 100.48 +0.51 304,998 642,846 -29,474 Hover/Click
Dec22 220909 100.66 101.80 100.66 101.12 +0.53 70,188 62,797 +30,767 Hover/Click
Mar23 220909 101.27 102.36 101.27 101.74 +0.54 1,788 5,660 +632 Hover/Click
Total Volume and Open Interest 378,377 722,656 +978  
Mexican Peso(CME) Weekly Monthly
Sep22 220909 500.00 502.75 500.00 502.13 +1.88 52,783 192,912 -2,792 Hover/Click
Dec22 220909 491.75 494.25 491.75 493.75 +2.00 4,945 6,773 +3,319 Hover/Click
Total Volume and Open Interest 57,728 199,688 +527  
Brazilian Real(CME) Weekly Monthly
Oct22 220909 190.60 193.40 190.60 192.90 +2.00 5,066 49,760 +843  
Nov22 220909 190.60 191.70 190.60 191.65 +2.05 46 332 +6  
Dec22 220909 190.40 190.40 190.40 190.40 +1.95 0 762 +0 Hover/Click
Jan23 220909 189.15 189.15 189.15 189.15 +2.00        
Total Volume and Open Interest 5,112 50,854 +849  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220909 133~130 134~100 133~090 133~150 -0~110 3,786 38,919 -1,216 Hover/Click
Dec22 220909 132~260 133~300 132~220 132~300 -0~110 255,549 1,175,567 +6,375 Hover/Click
Mar23 220909 133~190 133~190 132~250 132~270 -0~110 8 18 +5 Hover/Click
Total Volume and Open Interest 259,343 1,214,504 +5,164  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220909 115~245 116~105 115~215 115~235 -0~075 13,056 31,925 -917 Hover/Click
Dec22 220909 115~250 116~110 115~215 115~235 -0~075 1,438,427 3,569,399 +56,267 Hover/Click
Mar23 220909 116~280 116~280 116~020 116~025 -0~075 6 27 +6 Hover/Click
Total Volume and Open Interest 1,451,489 3,601,351 +55,356  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220909 110~144 110~190 110~054 110~060 -0~072 7,696 20,857 -6,263 Hover/Click
Dec22 220909 110~082 110~196 110~036 110~044 -0~074 769,115 3,992,453 +10,268 Hover/Click
Mar23 220909 110~080 110~080 110~080 110~080 -0~074 0 4 +0 Hover/Click
Total Volume and Open Interest 776,811 4,013,314 +4,005  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220909 104~037 104~071 104~006 104~010 -0~041 7,502 26,362 -8,682 Hover/Click
Dec22 220909 104~007 104~044 103~291 103~292 -0~045 415,528 1,936,856 +17,484 Hover/Click
Mar23 220909 103~310 103~310 103~310 103~310 -0~045 0 11 +0 Hover/Click
Total Volume and Open Interest 423,030 1,963,229 +8,802  
Eurodollars(CME) Weekly Monthly
Sep22 220909 96.573 96.600 96.570 96.582 +0.015 128,934 1,108,336 -2,332  
Dec22 220909 95.840 95.875 95.790 95.795 -0.050 172,469 1,681,028 -4,006  
Mar23 220909 95.840 95.880 95.770 95.780 -0.070 113,295 1,048,770 -2,641  
Jun23 220909 95.900 95.950 95.830 95.835 -0.070 83,919 805,145 +3,088  
Sep23 220909 96.055 96.125 95.990 95.990 -0.080 67,516 795,428 +13,326  
Dec23 220909 96.220 96.300 96.170 96.175 -0.065 88,485 922,866 -10,839  
Mar24 220909 96.405 96.485 96.360 96.365 -0.060 49,677 437,692 -4,434  
Jun24 220909 96.540 96.625 96.500 96.510 -0.055 31,422 404,162 -1,016  
Sep24 220909 96.630 96.715 96.595 96.600 -0.055 31,620 424,238 -123  
Dec24 220909 96.695 96.780 96.665 96.670 -0.055 43,121 656,014 -4,799  
Mar25 220909 96.745 96.830 96.720 96.725 -0.050 21,152 225,763 +543  
Jun25 220909 96.770 96.860 96.745 96.755 -0.045 21,988 153,599 +723  
Sep25 220909 96.785 96.870 96.760 96.770 -0.045 17,942 122,241 -2,137  
Dec25 220909 96.785 96.870 96.770 96.775 -0.040 21,501 164,416 +2,658  
Mar26 220909 96.770 96.850 96.755 96.760 -0.040 10,331 74,065 -396  
Jun26 220909 96.750 96.835 96.740 96.745 -0.035 11,729 81,927 -201  
Sep26 220909 96.740 96.815 96.725 96.735 -0.030 9,874 104,330 -1,599  
Dec26 220909 96.710 96.790 96.700 96.710 -0.030 15,467 69,508 -1,165  
Total Volume and Open Interest 992,213 9,552,915 -13,617  
Ultra T-Bond(CBOT)
Sep22 220909 144~09 145~08 144~05 144~20 -0~10 5,805 22,182 -2,778  
Dec22 220909 143~25 145~09 143~15 144~12 -0~10 152,285 1,334,810 -630  
Mar23 220909 144~12 144~12 144~12 144~12 -0~10        
Total Volume and Open Interest 158,090 1,356,992 -3,408  
Ultra 10-Yr T-Note(CBOT)
Sep22 220909 123~285 124~220 123~285 123~315 -0~095 3,946 42,098 +58  
Dec22 220909 123~085 124~020 123~055 123~090 -0~095 262,801 1,308,546 +15,805  
Mar23 220909 123~090 123~090 123~090 123~090 -0~095        
Total Volume and Open Interest 266,747 1,350,644 +15,863  
30 Day Federal Funds(CBOT)
Sep22 220909 97.455 97.457 97.450 97.450 -0.003 13,257 191,715 -1,167  
Oct22 220909 96.950 96.960 96.940 96.940 -0.010 127,303 334,939 +12,196  
Nov22 220909 96.475 96.490 96.440 96.440 -0.035 44,380 275,998 -3,629  
Dec22 220909 96.295 96.310 96.240 96.245 -0.050 11,165 108,099 +2,315  
Jan23 220909 96.180 96.205 96.120 96.125 -0.065 25,692 189,247 +940  
Feb23 220909 96.090 96.120 96.015 96.020 -0.080 20,319 119,587 +5,412  
Total Volume and Open Interest 279,690 1,399,800 +20,016  
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)
Dec22 220909 157.76 159.32 156.10 156.96 -1.56 75,755 215,855 -9,542  
Mar23 220909 153.80 153.80 153.80 153.80 -1.56 0 2 +0  
Total Volume and Open Interest 87,479 235,342 -79,659  
Euro-Bund(EUREX) Weekly Monthly
Dec22 220909 143.14 144.48 142.46 143.57 +0.04 728,108 1,390,860 -44,655 Hover/Click
Mar23 220909 141.70 142.30 141.40 142.30 -0.65 2 5 +0 Hover/Click
Total Volume and Open Interest 797,661 1,520,549 -480,838  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 220909 121.69 122.46 121.28 122.03 +0.16 598,799 1,657,199 -32,145 Hover/Click
Mar23 220909 120.06 120.06 120.06 120.06 +0.16 87 117 +117 Hover/Click
Total Volume and Open Interest 705,544 1,818,781 -430,347  
Euro-Schatz(EUREX)
Dec22 220909 107.75 108.04 107.67 107.90 +0.03 680,572 2,488,162 -11,032  
Mar23 220909 108.15 108.15 108.15 108.15 +0.03        
Total Volume and Open Interest 793,749 2,689,773 -757,152  
3-Mth Euribor(EUREX)
Sep22 220909 98.965 98.965 98.965 98.965 -0.015 0 1,041 -20  
Dec22 220909 97.970 97.970 97.970 97.970 -0.050 0 243 +0  
Mar23 220909 97.630 97.630 97.630 97.630 -0.035 0 210 +0  
Total Volume and Open Interest 0 2,935 -20  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220909 106~31 106~31 106~21 106~21 +0~15 39 15,847 -59 Hover/Click
Dec22 220909 104~31 106~08 104~25 105~13 +0~15 301,765 651,595 +74 Hover/Click
Total Volume and Open Interest 301,804 667,442 +15  
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 220909 98.950 98.975 98.940 98.965 -0.010 176,007 566,789 -151  
Dec22 220909 97.985 98.010 97.905 97.965 -0.050 158,155 840,250 -12,699  
Mar23 220909 97.625 97.670 97.540 97.620 -0.045 126,873 742,970 -2,060  
Total Volume and Open Interest 1,097,166 4,918,911 -33,820  
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 220909 96.70 96.72 96.65 96.68 -0.04 36,062 236,457 +1,735  
Mar23 220909 96.35 96.36 96.27 96.32 -0.04 17,765 137,087 +2,682  
Jun23 220909 96.26 96.28 96.17 96.24 -0.03 11,339 108,169 +2,365  
Sep23 220909 96.25 96.30 96.18 96.25 -0.01 11,552 112,833 -303  
Dec23 220909 96.25 96.31 96.19 96.27 +0.01 7,249 89,279 -838  
Mar24 220909 96.28 96.35 96.24 96.32 +0.02 5,327 66,723 +76  
Jun24 220909 96.31 96.39 96.28 96.37 +0.03 4,495 61,977 -94  
Sep24 220909 96.33 96.41 96.31 96.39 +0.03 3,254 7,393 +2,109  
Dec24 220909 96.35 96.40 96.35 96.40 unch 0 183 +0  
Total Volume and Open Interest 110,878 972,021 -2,346  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220909 96.42 96.46 96.35 96.43 unch 153,058 1,024,067 +2,700  
Dec22 220909 96.39 96.43 96.31 96.40 unch 11,431 17,390 +10,251  
Total Volume and Open Interest 164,489 1,041,457 +12,951  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220909 96.85 96.90 96.78 96.83 -0.02 164,251 809,399 -5,964  
Dec22 220909 96.79 96.82 96.69 96.75 -0.02 13,735 26,471 +12,864  
Total Volume and Open Interest 177,986 835,870 +6,900  
Gold(CMX) Weekly Monthly
Oct22 220909 1710.2 1730.5 1710.0 1718.8 +8.2 7,514 42,376 -327 Hover/Click
Dec22 220909 1719.6 1740.5 1719.4 1728.6 +8.4 173,624 377,245 -2,028 Hover/Click
Feb23 220909 1732.9 1752.1 1732.9 1741.1 +8.6 4,083 29,282 +882 Hover/Click
Apr23 220909 1750.0 1764.0 1746.5 1753.4 +8.7 524 6,355 -276 Hover/Click
Jun23 220909 1765.0 1774.6 1758.8 1765.6 +8.8 831 4,827 -35 Hover/Click
Aug23 220909 1786.2 1786.2 1774.0 1777.7 +9.0 124 1,162 +18 Hover/Click
Oct23 220909 1789.6 1789.6 1789.6 1789.6 +9.1 18 68 +15 Hover/Click
Dec23 220909 1805.7 1805.8 1801.0 1801.0 +9.1 117 1,032 +10 Hover/Click
Feb24 220909 1812.0 1812.0 1812.0 1812.0 +9.1       Hover/Click
Apr24 220909 1821.0 1821.0 1821.0 1821.0 +9.1       Hover/Click
Jun24 220909 1829.9 1829.9 1829.9 1829.9 +9.1 0 4 +0 Hover/Click
Total Volume and Open Interest 187,486 464,269 -1,639  
Silver(CMX) Weekly Monthly
Sep22 220909 1835.5 1867.0 1835.5 1865.8 +32.8 60 318 -32 Hover/Click
Dec22 220909 1845.0 1886.0 1844.5 1876.7 +32.5 49,635 124,830 -838 Hover/Click
Mar23 220909 1859.0 1898.0 1859.0 1890.1 +32.7 1,211 8,763 +195 Hover/Click
May23 220909 1903.5 1903.5 1874.0 1901.9 +33.5 342 1,494 +16 Hover/Click
Jul23 220909 1913.4 1913.4 1913.4 1913.4 +34.3 70 205 -7 Hover/Click
Sep23 220909 1925.4 1925.4 1925.4 1925.4 +34.3 47 78 -3 Hover/Click
Dec23 220909 1944.9 1944.9 1944.9 1944.9 +34.3 17 210 -1 Hover/Click
Total Volume and Open Interest 51,749 137,691 -609  
Platinum(NYMEX) Weekly Monthly
Oct22 220909 868.8 882.6 865.8 876.9 +10.5 17,245 55,365 -3,138 Hover/Click
Jan23 220909 869.5 882.4 865.6 877.5 +11.0 3,505 21,152 +1,453 Hover/Click
Apr23 220909 877.6 883.0 877.2 881.4 +11.1 43 383 +20 Hover/Click
Jul23 220909 887.4 887.4 887.4 887.4 +11.1 0 45 +0 Hover/Click
Total Volume and Open Interest 20,793 76,945 -1,665  
Palladium(NYMEX) Weekly Monthly
Sep22 220909 2162.70 2162.70 2162.70 2162.70 +30.70 2 23 -5 Hover/Click
Dec22 220909 2136.00 2189.00 2095.00 2177.60 +30.60 1,495 5,953 -52 Hover/Click
Mar23 220909 2171.50 2191.50 2152.50 2183.80 +30.30 20 43 +13 Hover/Click
Total Volume and Open Interest 1,517 6,021 -44  
Copper(CMX) Weekly Monthly
Sep22 220909 357.90 363.25 355.90 358.10 +4.50 668 2,973 -354 Hover/Click
Dec22 220909 355.20 362.85 353.65 356.80 +4.10 63,539 110,991 +1,039 Hover/Click
Mar23 220909 354.85 361.80 353.00 356.15 +3.95 4,311 29,349 +55 Hover/Click
May23 220909 358.80 360.90 353.15 355.80 +4.05 1,840 6,872 +59 Hover/Click
Jul23 220909 353.20 355.45 353.20 355.45 +4.05 517 999 +6 Hover/Click
Total Volume and Open Interest 71,573 161,140 +889  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220909 31807 32233 31769 32164 +398 142,785 72,942 -2,242 Hover/Click
Dec22 220909 31896 32333 31864 32265 +404 5,506 2,311 +792 Hover/Click
Mar23 220909 32384 32384 32384 32384 +390 1 15 +1 Hover/Click
Jun23 220909 32515 32515 32515 32515 +398 0 9 +0 Hover/Click
Total Volume and Open Interest 148,292 75,277 -1,449  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220909 4010.25 4077.25 4005.75 4067.25 +61.75 1,956,209 2,185,480 +1,590 Hover/Click
Dec22 220909 4026.50 4095.00 4022.50 4085.50 +63.25 88,602 146,132 +28,381 Hover/Click
Mar23 220909 4051.00 4122.00 4051.00 4114.25 +64.50 574 8,839 +105 Hover/Click
Jun23 220909 4112.75 4143.25 4112.75 4143.25 +66.50 122 1,767 +117 Hover/Click
Total Volume and Open Interest 2,045,507 2,344,483 +30,193  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220909 12345.25 12613.75 12329.50 12592.50 +270.75 677,159 271,314 -7,614 Hover/Click
Dec22 220909 12419.25 12691.25 12405.00 12670.25 +273.00 9,357 9,785 +2,217 Hover/Click
Mar23 220909 12530.00 12791.00 12530.00 12777.75 +273.00 47 270 +21 Hover/Click
Total Volume and Open Interest 686,563 281,378 -5,376  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220909 2453.70 2502.00 2452.40 2497.70 +44.20 9,494 51,597 -256 Hover/Click
Dec22 220909 2460.90 2508.40 2458.90 2505.70 +46.40 355 313 +279 Hover/Click
Mar23 220909 2507.30 2507.30 2507.30 2507.30 +43.60       Hover/Click
Total Volume and Open Interest 9,849 51,910 +23  
Volatility Index(CBOE)
Sep22 220909 24.25 24.33 23.55 23.95 -0.37 71,958 96,849 -7,251  
Oct22 220909 25.69 25.72 25.12 25.59 -0.14 48,570 103,567 +4,885  
Nov22 220909 26.37 26.38 25.90 26.29 -0.10 19,461 34,698 -448  
Dec22 220909 26.61 26.62 26.21 26.55 -0.13 9,532 45,018 +863  
Total Volume and Open Interest 162,577 326,486 +10  
S & P 600(CME)
Sep22 220909 1193.90 1193.90 1193.90 1193.90 +22.70        
Dec22 220909 1196.90 1196.90 1196.90 1196.90 +22.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220909 1846.60 1885.00 1844.80 1882.90 +37.20 231,093 529,425 -5,107 Hover/Click
Dec22 220909 1853.40 1891.90 1851.00 1889.80 +38.10 4,076 9,379 +1,654 Hover/Click
Mar23 220909 1867.00 1901.00 1867.00 1898.10 +36.70 1 11 +1 Hover/Click
Total Volume and Open Interest 235,170 538,815 -3,452  
Nikkei 225(CME)
Dec22 220909 27925 28250 27895 28240 +330 6,390 11,618 +2,089  
Mar23 220909 28175 28175 28175 28175 +300        
Total Volume and Open Interest 13,444 18,374 +34  
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 220909 27960 28065 27860 28000 +190 339,853 181,711 +36,389  
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 220909 27960 28060 27860 28000 +190 22,207 191,976 +42,194  
Mar23 220909 27940 27990 27800 27930 +200 29 8,693 +23  
Total Volume and Open Interest 50,735 339,917 -29,578  
Nikkei 225(CME) Yen
Sep22 220908 27720 28120 27705 28095 +385 59,418 44,570 -16,869  
Dec22 220909 27885 28205 27855 28195 +330 28,066 39,379 +6,168  
Mar23 220909 28130 28130 28130 28130 +315        
Total Volume and Open Interest 60,526 64,739 -13,042  
Nikkei 225(CME) e-Mini Yen
Sep22 220908 28095 28095 28095 28095 +385        
Dec22 220909 28190 28200 28190 28200 +330 3 1 +1  
Mar23 220909 28130 28130 28130 28130 +310        
Total Volume and Open Interest 3 1 +1  
CAC 40(EURONEXT) Weekly Monthly
Sep22 220909 6126.0 6242.5 6118.0 6212.5 +87.0 51,264 233,805 -2,477  
Oct22 220909 6117.5 6238.0 6117.5 6208.0 +87.5 53 509 +295  
Nov22 220909 6208.5 6208.5 6208.5 6208.5 +87.0        
Dec22 220909 6222.0 6222.0 6206.0 6206.0 +88.0 111 14,723 +1  
Mar23 220909 6222.5 6222.5 6222.5 6222.5 +90.5 0 9 +0  
Jun23 220909 6122.0 6122.0 6122.0 6122.0 +91.5        
Total Volume and Open Interest 51,428 249,049 -2,181  
Hang Seng Index(HKFE) Weekly Monthly
Sep22 220909 18856 19413 18722 19363 +512 121,354 129,643 +2,824  
Oct22 220909 18880 19444 18760 19386 +504 2,083 3,914 +362  
Nov22 220909 19419 19419 19419 19419 +513 0 2 +0  
Total Volume and Open Interest 125,000 147,353 +2,931  
DAX(EUREX) Weekly Monthly
Sep22 220909 12884.0 13137.0 12873.0 13084.0 +184.0 68,561 110,738 -4,397  
Dec22 220909 12925.0 13155.0 12903.0 13104.0 +186.0 991 2,748 +542  
Mar23 220909 13013.0 13213.0 13013.0 13170.0 +187.0 13 33 +2  
Total Volume and Open Interest 69,565 113,526 -3,853  
Mini-DAX(EUREX)
Sep22 220909 12875.0 13138.0 12873.0 13084.0 +184.0 45,629 20,541 -343  
Dec22 220909 12904.0 13154.0 12904.0 13104.0 +186.0 155 433 +61  
Mar23 220909 13081.0 13170.0 13081.0 13170.0 +187.0 2 17 +2  
Total Volume and Open Interest 45,786 20,991 -280  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220909 3506 3586 3504 3571 +59 1,014,166 4,641,361 -8,017  
Dec22 220909 3500 3578 3497 3563 +59 250,907 635,529 +144,539  
Mar23 220909 3510 3565 3510 3565 +59 12 9,898 +0  
Total Volume and Open Interest 1,265,085 5,297,232 +136,522  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220909 10831 10947 10768 10909 +125 33,699 171,665 -2,151  
Dec22 220909 10829 10940 10777 10907 +128 756 7,043 +495  
Mar23 220909 10828 10828 10828 10828 +126 5 5 +5  
Total Volume and Open Interest 34,460 178,713 -1,651  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220909 7259.50 7390.00 7259.50 7367.50 +102.50 127,155 608,088 -11,821  
Dec22 220909 7276.50 7401.00 7276.50 7379.00 +102.50 6,894 19,249 +3,925  
Mar23 220909 7380.00 7380.00 7380.00 7380.00 +102.50        
Total Volume and Open Interest 134,049 627,337 -7,896  
SPI 200(SFE) Weekly Monthly
Sep22 220909 6842.0 6894.0 6783.0 6884.0 +39.0 61,004 267,407 +3,726  
Dec22 220909 6847.0 6898.0 6795.0 6890.0 +39.0 329 3,545 +216  
Mar23 220909 6823.0 6823.0 6823.0 6823.0 +39.0 252 252 +252  
Total Volume and Open Interest 61,662 271,864 +4,269  
FTSE MIB(ISE)
Sep22 220909 21695.00 22175.00 21650.00 22090.00 +411.00 17,635 96,508 -471  
Dec22 220909 21605.00 22030.00 21540.00 21950.00 +428.00 137 1,595 +90  
Mar23 220909 21952.00 21952.00 21952.00 21952.00 +428.00 0 3 +0  
Total Volume and Open Interest 17,772 98,106 -381  
KOSPI 200(KFE)
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  
Jun23 220908 310.00 310.00 307.55 308.85 +0.25 51 11,366 +612  
Total Volume and Open Interest 287,672 425,164 -4,255  
GSCI(CME) Weekly Monthly
Sep22 220909 645.75 651.50 645.75 651.50 +15.55 63 1,850 +0  
Oct22 220909 638.45 646.90 638.45 646.90 +15.60 53 119 +53  
Nov22 220909 649.40 649.40 649.40 649.40 +20.60        
Total Volume and Open Interest 116 1,969 +53  
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