Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon September 12, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep22 220912 1480.50 1558.25 1472.50 1549.75 +60.50 59 702 -41 Hover/Click
Nov22 220912 1409.00 1490.25 1402.25 1488.25 +76.00 87,702 309,696 -2,239 Hover/Click
Jan23 220912 1413.75 1493.75 1407.25 1492.25 +74.75 17,637 92,745 +198 Hover/Click
Mar23 220912 1416.50 1491.50 1410.50 1490.00 +69.75 13,446 75,326 +938 Hover/Click
May23 220912 1419.50 1490.25 1413.75 1488.00 +65.00 7,844 57,675 +1,293 Hover/Click
Jul23 220912 1417.50 1485.50 1411.50 1483.00 +61.75 3,541 43,457 -188 Hover/Click
Aug23 220912 1408.25 1460.50 1395.25 1459.00 +55.50 155 1,642 +35 Hover/Click
Sep23 220912 1360.75 1410.75 1357.75 1410.75 +45.25 83 1,101 +14 Hover/Click
Nov23 220912 1343.75 1393.00 1341.00 1391.00 +40.75 1,483 26,937 +329 Hover/Click
Jan24 220912 1360.75 1393.50 1360.75 1393.50 +40.25 16 801 -1 Hover/Click
Mar24 220912 1386.00 1386.00 1386.00 1386.00 +39.25 4 370 +0 Hover/Click
May24 220912 1382.50 1382.50 1382.50 1382.50 +38.50 0 942 +0 Hover/Click
Jul24 220912 1380.50 1380.50 1380.50 1380.50 +38.50 2 122 +2 Hover/Click
Aug24 220912 1370.00 1370.00 1370.00 1370.00 +38.50 0 3 +0 Hover/Click
Total Volume and Open Interest 131,970 612,419 +341  
Soybean Meal(CBOT) Weekly Monthly
Sep22 220912 454.40 473.30 445.90 472.90 +32.00 56 350 -121 Hover/Click
Oct22 220912 414.60 444.80 413.80 439.80 +25.00 16,842 46,619 -717 Hover/Click
Dec22 220912 410.00 440.70 409.30 434.60 +23.90 42,094 193,169 -277 Hover/Click
Jan23 220912 406.80 435.00 406.50 430.30 +22.50 17,165 57,083 -2,117 Hover/Click
Mar23 220912 402.30 429.40 401.80 424.40 +21.10 12,809 42,189 +1,766 Hover/Click
May23 220912 399.50 424.00 399.40 420.60 +19.70 3,634 21,214 +607 Hover/Click
Jul23 220912 399.40 421.70 399.00 419.10 +18.50 2,057 14,694 +41 Hover/Click
Aug23 220912 396.10 417.40 395.70 414.30 +17.10 38 2,638 +8 Hover/Click
Sep23 220912 393.60 409.00 390.70 407.40 +15.50 39 2,319 +19 Hover/Click
Oct23 220912 386.40 399.00 384.40 398.50 +13.30 40 1,370 +3 Hover/Click
Total Volume and Open Interest 94,963 386,848 -705  
Soybean Oil(CBOT) Weekly Monthly
Sep22 220912 69.39 72.44 69.39 71.92 +1.67 9 15 -3 Hover/Click
Oct22 220912 66.75 69.33 65.97 68.34 +1.66 14,850 51,485 -1,241 Hover/Click
Dec22 220912 64.76 67.40 64.01 66.49 +1.67 56,806 143,624 -1,525 Hover/Click
Jan23 220912 63.89 66.37 63.20 65.53 +1.63 18,199 57,868 +1,335 Hover/Click
Mar23 220912 62.86 65.21 62.17 64.42 +1.55 13,170 49,372 +1,477 Hover/Click
May23 220912 62.05 64.32 61.34 63.49 +1.45 5,735 40,097 +597 Hover/Click
Jul23 220912 61.04 63.32 60.50 62.46 +1.34 4,612 37,153 +300 Hover/Click
Aug23 220912 60.24 62.47 59.59 61.54 +1.27 692 2,918 +50 Hover/Click
Sep23 220912 59.51 61.28 58.91 60.75 +1.21 385 2,323 +73 Hover/Click
Oct23 220912 59.01 60.53 58.27 60.03 +1.20 300 1,960 +64 Hover/Click
Total Volume and Open Interest 115,551 401,004 +1,223  
Canola(WCE) Weekly Monthly
Nov22 220912 769.8 802.0 768.6 799.7 +28.5 21,748 80,090 +2,342 Hover/Click
Jan23 220912 779.1 810.2 776.2 807.3 +28.0 12,989 50,896 +164 Hover/Click
Mar23 220912 786.3 817.6 783.7 814.1 +27.8 8,963 30,309 +3,973 Hover/Click
May23 220912 789.7 819.1 785.7 815.4 +27.2 1,769 15,146 +174 Hover/Click
Jul23 220912 790.6 818.7 790.6 816.0 +26.5 1,758 8,121 +1,454 Hover/Click
Total Volume and Open Interest 47,450 193,349 +8,254  
Corn(CBOT) Weekly Monthly
Sep22 220912 690.25 721.50 689.00 712.25 +13.75 1,219 2,582 -643 Hover/Click
Dec22 220912 681.50 699.50 675.75 696.00 +11.00 111,176 743,721 -11,798 Hover/Click
Mar23 220912 686.25 702.75 680.25 699.50 +10.25 30,633 191,460 +1,047 Hover/Click
May23 220912 685.00 702.25 681.00 699.00 +9.75 12,220 96,426 +2,137 Hover/Click
Jul23 220912 680.00 695.50 675.75 692.50 +9.00 18,159 107,773 -642 Hover/Click
Sep23 220912 639.50 648.50 637.00 647.50 +4.50 8,967 43,436 +3,003 Hover/Click
Dec23 220912 623.25 632.50 620.25 632.25 +6.00 6,989 86,899 +1,250 Hover/Click
Mar24 220912 632.00 639.25 627.75 639.00 +6.00 58 3,587 +4 Hover/Click
May24 220912 635.75 641.75 632.75 641.75 +6.00 8 1,103 +7 Hover/Click
Jul24 220912 631.25 638.00 628.25 638.00 +5.50 16 905 +6 Hover/Click
Total Volume and Open Interest 189,477 1,282,736 -5,611  
Wheat(CBOT) Weekly Monthly
Sep22 220912 852.50 852.50 837.00 841.25 -12.00 306 320 -33 Hover/Click
Dec22 220912 864.75 878.00 848.50 858.75 -10.75 52,459 164,813 -3,023 Hover/Click
Mar23 220912 880.00 892.25 864.50 873.25 -10.75 16,389 52,301 +641 Hover/Click
May23 220912 886.25 899.00 872.00 881.25 -9.25 7,988 20,982 +1,191 Hover/Click
Jul23 220912 879.75 892.00 866.50 875.50 -8.50 4,243 30,764 -29 Hover/Click
Sep23 220912 879.25 893.50 870.00 878.00 -8.25 710 4,296 +52 Hover/Click
Total Volume and Open Interest 82,831 289,972 -1,158  
Wheat(KCBT) Weekly Monthly
Sep22 220912 929.25 937.25 926.00 937.25 +8.00 5 48 -8 Hover/Click
Dec22 220912 925.25 936.25 914.25 927.00 -2.25 16,329 91,253 -472 Hover/Click
Mar23 220912 927.75 936.00 914.75 927.75 -2.00 7,074 31,355 +193 Hover/Click
May23 220912 927.25 934.75 914.25 928.00 -1.00 3,000 12,295 +76 Hover/Click
Jul23 220912 910.50 922.50 902.00 917.75 +1.50 1,491 10,092 +87 Hover/Click
Sep23 220912 906.00 918.00 899.00 915.25 +3.25 162 2,186 +5 Hover/Click
Dec23 220912 910.00 921.00 902.75 919.25 +3.00 67 1,016 -7 Hover/Click
Total Volume and Open Interest 28,128 148,528 -126  
Wheat(MGE) Weekly Monthly
Sep22 220912 907.50 913.00 907.50 913.00 +3.25 4 0 -32 Hover/Click
Dec22 220912 924.25 931.75 910.00 926.50 -1.00 3,812 0 -28,739 Hover/Click
Mar23 220912 935.50 942.00 922.50 938.00 -1.25 894 0 -11,552 Hover/Click
May23 220912 941.50 946.50 931.00 945.25 -1.50 216 0 -3,076 Hover/Click
Jul23 220912 940.50 944.75 932.50 944.75 -2.25 54 0 -1,242 Hover/Click
Sep23 220912 917.00 919.75 902.25 916.00 -1.00 12 0 -1,294 Hover/Click
Total Volume and Open Interest 5,001 46,771 +464  
Oats(CBOT) Weekly Monthly
Sep22 220912 424.50 424.50 424.50 424.50 +16.75 0 1 +0 Hover/Click
Dec22 220912 396.00 410.00 391.00 410.00 +16.75 217 3,092 +79 Hover/Click
Mar23 220912 396.50 412.50 394.50 412.50 +17.25 53 404 +19 Hover/Click
May23 220912 415.50 415.50 415.50 415.50 +17.25 2 53 +1 Hover/Click
Total Volume and Open Interest 272 3,589 +99  
Rough Rice(CBOT) Weekly Monthly
Sep22 220912 17.43 17.43 17.43 17.43 +0.11 0 103 +0 Hover/Click
Nov22 220912 17.58 17.76 17.39 17.70 +0.12 426 8,111 -149 Hover/Click
Jan23 220912 17.93 17.96 17.93 17.95 +0.10 10 442 +0 Hover/Click
Mar23 220912 18.22 18.23 18.18 18.18 +0.09 1 71 +0 Hover/Click
Total Volume and Open Interest 437 8,742 -149  
Live Cattle(CME) Weekly Monthly
Oct22 220912 145.750 146.100 145.450 145.750 +0.065 28,750 104,730 -5,425 Hover/Click
Dec22 220912 151.200 151.600 150.950 151.350 +0.365 22,934 80,843 -953 Hover/Click
Feb23 220912 155.400 155.785 155.200 155.550 +0.200 7,673 50,628 +480 Hover/Click
Apr23 220912 159.150 159.285 158.685 159.035 unch 4,711 35,849 +500 Hover/Click
Jun23 220912 155.100 155.330 154.630 155.250 +0.015 3,017 14,807 +810 Hover/Click
Aug23 220912 155.050 155.150 154.535 155.130 +0.050 644 4,593 +104 Hover/Click
Total Volume and Open Interest 68,175 294,343 -4,309  
Feeder Cattle(CME) Weekly Monthly
Sep22 220912 182.735 183.630 181.000 181.535 -1.465 1,303 3,871 -300 Hover/Click
Oct22 220912 185.550 186.200 182.880 183.130 -2.450 6,173 16,473 -166 Hover/Click
Nov22 220912 186.685 187.350 184.650 184.800 -2.030 3,861 10,093 +622 Hover/Click
Jan23 220912 187.185 187.785 185.750 185.900 -1.500 1,923 7,474 +52 Hover/Click
Mar23 220912 189.285 189.650 188.150 188.350 -1.135 647 1,895 +138 Hover/Click
Apr23 220912 192.380 192.435 191.185 191.185 -1.115 114 1,043 +8 Hover/Click
May23 220912 194.100 194.500 193.250 193.550 -0.600 62 1,018 +7 Hover/Click
Total Volume and Open Interest 14,140 42,120 +397  
Lean Hogs(CME) Weekly Monthly
Oct22 220912 92.780 93.250 91.380 91.880 -1.300 32,234 64,369 -5,740 Hover/Click
Dec22 220912 83.130 83.800 82.530 82.780 -0.350 26,214 78,428 +771 Hover/Click
Feb23 220912 87.300 87.900 86.880 87.200 -0.230 7,007 32,871 +608 Hover/Click
Apr23 220912 92.150 92.500 91.630 92.000 -0.080 3,829 23,951 +874 Hover/Click
May23 220912 95.780 97.000 95.780 96.900 +0.120 12 498 +1  
Jun23 220912 101.850 102.250 101.400 101.850 -0.150 1,537 10,156 -59 Hover/Click
Jul23 220912 101.900 102.230 101.480 101.900 -0.030 247 2,808 +5 Hover/Click
Aug23 220912 100.630 101.000 100.250 100.830 +0.130 213 1,339 +30 Hover/Click
Total Volume and Open Interest 71,336 215,704 -3,532  
Class III Milk(CME) Weekly Monthly
Sep22 220912 19.77 19.90 19.77 19.89 +0.10 412 4,746 -148 Hover/Click
Oct22 220912 20.93 21.68 20.93 21.67 +0.74 471 6,111 -56 Hover/Click
Nov22 220912 21.71 22.25 21.60 22.05 +0.50 212 4,609 +51 Hover/Click
Dec22 220912 21.57 22.20 21.57 22.07 +0.49 110 3,382 +16 Hover/Click
Jan23 220912 21.30 21.62 21.19 21.52 +0.31 79 1,907 +40 Hover/Click
Feb23 220912 21.15 21.32 21.10 21.25 +0.12 68 1,552 +44 Hover/Click
Mar23 220912 21.00 21.12 20.86 21.10 +0.17 67 1,521 +49 Hover/Click
Apr23 220912 20.75 21.10 20.74 21.00 +0.25 17 1,019 +9 Hover/Click
May23 220912 20.70 21.00 20.61 20.91 +0.21 40 1,022 +20 Hover/Click
Jun23 220912 20.55 20.82 20.55 20.81 +0.21 15 870 +10 Hover/Click
Jul23 220912 20.50 20.76 20.50 20.73 +0.18 8 464 +7 Hover/Click
Aug23 220912 20.50 20.67 20.50 20.66 +0.26 4 406 +0 Hover/Click
Sep23 220912 20.45 20.50 20.45 20.50 +0.25 4 386 +4 Hover/Click
Total Volume and Open Interest 1,503 28,431 +46  
Cocoa(ICE) Weekly Monthly
Sep22 220912 2386 2386 2386 2386 +26 0 217 -226 Hover/Click
Dec22 220912 2372 2388 2339 2386 +26 30,184 150,965 +4,835 Hover/Click
Mar23 220912 2373 2386 2344 2383 +23 11,918 68,870 +1,451 Hover/Click
May23 220912 2370 2384 2344 2381 +24 6,289 38,623 -156 Hover/Click
Jul23 220912 2372 2386 2350 2383 +24 1,716 12,318 +209 Hover/Click
Sep23 220912 2371 2384 2348 2382 +25 408 10,112 +58 Hover/Click
Dec23 220912 2344 2375 2344 2371 +25 381 16,317 +151 Hover/Click
Total Volume and Open Interest 51,028 302,688 +6,354  
Coffee "C"(ICE) Weekly Monthly
Sep22 220912 227.50 228.15 227.50 227.75 -3.75 4 123 -2 Hover/Click
Dec22 220912 229.00 230.05 224.10 224.75 -3.75 19,431 101,895 +108 Hover/Click
Mar23 220912 222.65 224.10 218.25 219.20 -3.45 9,237 49,409 +1,002 Hover/Click
May23 220912 219.00 220.10 214.75 215.65 -3.35 4,675 24,258 +666 Hover/Click
Jul23 220912 216.25 216.95 211.75 212.65 -3.20 789 4,922 +53 Hover/Click
Sep23 220912 214.10 214.20 209.85 210.30 -3.15 210 6,793 +24 Hover/Click
Total Volume and Open Interest 34,606 197,300 +1,936  
Orange Juice(ICE) Weekly Monthly
Sep22 220912 181.05 181.05 181.05 181.05 +0.85       Hover/Click
Nov22 220912 170.50 172.65 170.50 171.05 +0.85 647 7,837 -159 Hover/Click
Jan23 220912 168.50 168.60 166.70 167.95 +1.35 60 827 +14 Hover/Click
Mar23 220912 167.70 167.70 167.25 167.25 +1.30 18 982 +1 Hover/Click
May23 220912 165.75 165.75 165.75 165.75 +1.45 0 66 +0 Hover/Click
Jul23 220912 166.10 166.10 166.10 166.10 +1.45       Hover/Click
Total Volume and Open Interest 725 9,712 -144  
Sugar #11(ICE) Weekly Monthly
Oct22 220912 18.26 18.52 18.13 18.35 +0.13 112,564 226,767 -20,115 Hover/Click
Mar23 220912 17.86 18.01 17.74 17.95 +0.12 96,680 253,364 +13,495 Hover/Click
May23 220912 17.38 17.52 17.28 17.48 +0.10 19,164 99,135 +2,862 Hover/Click
Jul23 220912 17.20 17.32 17.12 17.28 +0.07 14,305 67,334 +3,587 Hover/Click
Oct23 220912 17.23 17.36 17.18 17.32 +0.06 4,628 49,030 -227 Hover/Click
Mar24 220912 17.41 17.57 17.40 17.53 +0.05 1,974 27,582 +693 Hover/Click
May24 220912 16.97 17.07 16.89 17.03 +0.04 626 7,632 +158 Hover/Click
Jul24 220912 16.66 16.75 16.60 16.73 +0.04 410 10,263 +5 Hover/Click
Total Volume and Open Interest 250,493 758,572 +514  
London Cocoa(LCE) Weekly Monthly
Sep22 220912 1765 1765 1728 1747 -18 3,753 2,274 -1,984 Hover/Click
Dec22 220912 1844 1854 1820 1843 -11 14,345 101,900 +3,580 Hover/Click
Mar23 220912 1835 1835 1810 1830 -7 9,947 75,710 +1,286 Hover/Click
May23 220912 1819 1819 1798 1817 -7 5,686 28,730 +1,288 Hover/Click
Jul23 220912 1812 1815 1797 1815 -7 1,816 14,637 -341 Hover/Click
Sep23 220912 1806 1811 1798 1811 -6 301 11,760 -274 Hover/Click
Dec23 220912 1800 1805 1789 1805 -5 202 10,332 +0 Hover/Click
Total Volume and Open Interest 36,072 250,131 +3,555  
London Sugar(LCE) Weekly Monthly
Oct22 220912 590.50 614.00 581.90 613.00 +25.00 7,282 14,233 -2,594 Hover/Click
Dec22 220912 541.90 548.90 537.80 547.20 +8.20 7,548 34,108 +2,778 Hover/Click
Mar23 220912 509.50 516.00 508.10 515.10 +5.30 2,696 19,832 +919 Hover/Click
May23 220912 495.60 500.30 494.10 499.70 +3.90 395 6,306 +67 Hover/Click
Aug23 220912 486.30 491.50 486.00 491.50 +4.70 294 4,287 +48 Hover/Click
Total Volume and Open Interest 18,519 84,754 +1,320  
Cotton(ICE) Weekly Monthly
Oct22 220912 110.21 110.21 110.21 110.21 +0.69 8 72 -4 Hover/Click
Dec22 220912 105.00 108.10 102.02 105.71 +0.87 13,804 111,514 -783 Hover/Click
Mar23 220912 101.52 104.45 98.50 102.37 +0.92 4,225 46,312 +156 Hover/Click
May23 220912 99.00 101.99 96.36 100.13 +0.85 1,589 18,022 +314 Hover/Click
Jul23 220912 97.08 98.60 93.48 96.91 +0.64 520 12,529 +22 Hover/Click
Oct23 220912 87.11 87.11 87.11 87.11 +0.77       Hover/Click
Total Volume and Open Interest 20,308 210,871 -346  
Lumber(CME) Weekly Monthly
Sep22 220912 514.7 554.9 511.0 554.9 +45.9 101 234 -26  
Nov22 220912 520.0 559.8 517.7 559.8 +49.0 275 2,102 +0  
Jan23 220912 535.4 572.9 535.4 572.9 +49.0 23 175 +3  
Mar23 220912 585.0 585.0 581.0 583.0 +42.9 4 39 +0  
May23 220912 588.8 588.8 588.8 588.8 +42.9 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 220912 86.25 89.10 85.16 87.78 +0.99 342,763 174,186 -24,086 Hover/Click
Nov22 220912 85.84 88.64 84.78 87.41 +1.05 131,421 173,824 +6,443 Hover/Click
Dec22 220912 85.26 87.96 84.21 86.86 +1.11 112,607 217,992 +2,765 Hover/Click
Jan23 220912 84.69 87.14 83.60 86.21 +1.16 49,232 74,560 +2,953 Hover/Click
Feb23 220912 83.96 86.35 82.93 85.51 +1.18 27,909 60,687 +2,900 Hover/Click
Mar23 220912 83.34 85.53 82.27 84.81 +1.21 34,461 61,426 +1,885 Hover/Click
Apr23 220912 81.76 84.69 81.76 84.12 +1.23 15,377 41,308 +1,177 Hover/Click
May23 220912 81.21 83.91 81.21 83.43 +1.22 14,003 37,317 +563 Hover/Click
Jun23 220912 81.18 83.27 80.22 82.74 +1.22 32,195 118,159 -1,076 Hover/Click
Jul23 220912 81.87 82.42 81.61 82.05 +1.20 3,648 29,710 +115 Hover/Click
Aug23 220912 79.10 81.50 79.10 81.37 +1.19 1,594 27,518 +425 Hover/Click
Sep23 220912 78.50 80.74 78.50 80.73 +1.18 4,332 30,757 +191 Hover/Click
Oct23 220912 80.12 80.12 78.31 80.12 +1.17 697 23,765 -67 Hover/Click
Nov23 220912 79.54 79.54 77.79 79.54 +1.16 591 20,929 -105 Hover/Click
Dec23 220912 77.73 79.33 76.71 78.98 +1.16 19,617 146,272 +5 Hover/Click
Jan24 220912 77.60 78.37 76.67 78.37 +1.16 313 20,960 +102 Hover/Click
Total Volume and Open Interest 802,591 1,505,148 -5,903  
e-miNY Crude Oil(NYM)
Oct22 220912 86.200 89.075 85.175 87.775 +0.975 28,153 4,084 -766  
Nov22 220912 86.100 88.625 84.800 87.400 +1.050 879 856 -36  
Dec22 220912 85.325 87.950 84.400 86.850 +1.100 135 970 +11  
Jan23 220912 84.700 87.000 83.800 86.200 +1.150 5 101 +0  
Feb23 220912 85.050 85.950 83.300 85.500 +1.175 1 13 +0  
Mar23 220912 84.450 85.200 82.675 84.800 +1.200 6 28 +4  
Apr23 220912 84.500 84.500 82.000 84.125 +1.225 0 4 +0  
May23 220912 83.425 83.500 81.375 83.425 +1.225 0 6 +0  
Jun23 220912 82.750 82.825 80.725 82.750 +1.225 2 31 +1  
Jul23 220912 82.050 82.125 79.975 82.050 +1.200 2 2 -2  
Total Volume and Open Interest 29,198 6,220 -788  
NY Harbor ULSD(NYM) Weekly Monthly
Oct22 220912 357.43 370.50 355.89 360.31 +2.44 43,433 70,587 -3,144 Hover/Click
Nov22 220912 352.52 364.07 349.98 354.59 +2.75 31,660 37,950 +2,136 Hover/Click
Dec22 220912 346.56 357.00 343.65 348.22 +2.89 22,943 37,584 +994 Hover/Click
Jan23 220912 339.35 350.15 337.48 342.24 +3.21 12,984 22,588 -168 Hover/Click
Feb23 220912 330.77 342.55 330.77 335.56 +3.62 7,223 15,965 -1 Hover/Click
Mar23 220912 323.59 333.71 322.37 327.54 +3.68 6,922 22,781 +896 Hover/Click
Apr23 220912 317.96 324.30 317.30 318.52 +3.67 4,790 25,140 +699 Hover/Click
May23 220912 310.75 316.33 310.10 311.18 +3.58 2,253 7,769 -48 Hover/Click
Jun23 220912 301.42 310.18 300.63 305.39 +3.35 2,678 15,093 -95 Hover/Click
Jul23 220912 301.75 305.92 297.37 301.77 +3.13 667 3,324 -56 Hover/Click
Aug23 220912 302.70 302.70 294.83 298.88 +3.01 256 1,951 -10 Hover/Click
Sep23 220912 297.95 299.69 295.98 296.35 +3.04 257 1,911 +24 Hover/Click
Oct23 220912 294.97 295.19 294.09 294.09 +3.07 168 1,248 -21 Hover/Click
Nov23 220912 291.95 292.98 291.95 291.95 +3.12 46 929 -5 Hover/Click
Total Volume and Open Interest 136,521 281,987 +1,249  
RBOB Gasoline(NYM) Weekly Monthly
Oct22 220912 242.23 249.49 239.51 244.48 +1.17 36,013 68,985 -3,396 Hover/Click
Nov22 220912 238.64 245.30 235.70 240.97 +1.59 31,139 57,492 +3,537 Hover/Click
Dec22 220912 235.44 241.52 232.14 237.78 +2.10 15,889 51,245 +44 Hover/Click
Jan23 220912 231.04 239.50 230.22 236.32 +2.56 7,713 17,778 +324 Hover/Click
Feb23 220912 230.43 238.67 230.43 236.04 +2.79 3,465 9,127 -106 Hover/Click
Mar23 220912 235.75 239.54 235.75 236.98 +2.73 2,570 11,921 +746 Hover/Click
Apr23 220912 253.27 256.85 253.27 254.59 +2.68 1,117 6,658 -102 Hover/Click
May23 220912 255.62 255.70 253.40 254.38 +2.81 1,295 3,875 +0 Hover/Click
Jun23 220912 251.10 254.27 247.43 252.76 +2.96 1,151 9,475 -216 Hover/Click
Jul23 220912 244.97 250.30 244.63 249.63 +3.05 232 1,896 -82 Hover/Click
Total Volume and Open Interest 100,622 247,337 +755  
e-miNY RBOB Gasoline(NYM)
Oct22 220912 243.30 244.48 243.30 244.48 +1.18 1 3 +0  
Nov22 220912 240.97 240.97 240.97 240.97 +1.57        
Dec22 220912 237.78 237.78 237.78 237.78 +2.08        
Jan23 220912 236.32 236.32 236.32 236.32 +2.52        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Oct22 220912 8.026 8.406 7.855 8.249 +0.253 105,989 99,965 -5,985 Hover/Click
Nov22 220912 8.121 8.447 7.911 8.287 +0.243 61,119 127,934 +214 Hover/Click
Dec22 220912 8.257 8.580 8.059 8.420 +0.237 35,020 66,962 -1,019 Hover/Click
Jan23 220912 8.356 8.688 8.160 8.517 +0.239 37,530 87,746 +587 Hover/Click
Feb23 220912 8.119 8.372 7.873 8.206 +0.217 14,272 41,406 +385 Hover/Click
Mar23 220912 7.016 7.164 6.888 7.057 +0.104 15,526 68,714 +1,872 Hover/Click
Apr23 220912 5.554 5.578 5.442 5.547 +0.078 13,627 73,935 +1,548 Hover/Click
May23 220912 5.429 5.429 5.294 5.390 +0.071 10,704 78,222 -48 Hover/Click
Jun23 220912 5.443 5.457 5.344 5.437 +0.071 5,186 24,729 +71 Hover/Click
Jul23 220912 5.499 5.505 5.395 5.488 +0.071 4,580 25,021 -27 Hover/Click
Aug23 220912 5.500 5.519 5.408 5.499 +0.069 2,630 20,021 -152 Hover/Click
Sep23 220912 5.450 5.500 5.388 5.481 +0.068 2,523 23,402 +92 Hover/Click
Oct23 220912 5.555 5.563 5.450 5.547 +0.070 5,579 53,599 -461 Hover/Click
Nov23 220912 5.667 5.732 5.644 5.728 +0.070 1,065 16,462 +276 Hover/Click
Dec23 220912 5.909 5.975 5.886 5.973 +0.076 1,094 13,257 +384 Hover/Click
Jan24 220912 6.084 6.130 6.034 6.123 +0.077 1,122 19,946 -77 Hover/Click
Total Volume and Open Interest 319,258 979,209 -2,090  
Brent Crude Oil(ICE) Weekly Monthly
Nov22 220912 92.54 95.17 91.21 94.00 +1.16 208,658 329,021 -22,707 Hover/Click
Dec22 220912 91.36 93.94 90.15 92.93 +1.22 189,387 340,497 +5,561 Hover/Click
Jan23 220912 90.06 92.58 88.95 91.68 +1.26 100,690 158,055 +5,100 Hover/Click
Feb23 220912 89.01 91.39 87.87 90.61 +1.28 51,529 100,518 +4,250 Hover/Click
Mar23 220912 88.30 90.35 86.94 89.65 +1.29 44,314 80,250 +3,603 Hover/Click
Apr23 220912 86.89 89.39 86.10 88.76 +1.28 18,081 45,353 +1,021 Hover/Click
May23 220912 85.68 88.55 85.42 87.96 +1.26 11,883 63,711 -271 Hover/Click
Jun23 220912 85.91 87.81 84.72 87.21 +1.23 34,970 155,967 +764 Hover/Click
Jul23 220912 84.71 87.04 84.71 86.58 +1.21 4,228 43,574 +111 Hover/Click
Aug23 220912 86.35 86.37 85.50 85.93 +1.18 2,117 26,533 +654 Hover/Click
Sep23 220912 85.30 85.30 85.30 85.30 +1.16 5,013 34,438 -465 Hover/Click
Oct23 220912 84.72 84.72 84.72 84.72 +1.14 1,253 23,802 -67 Hover/Click
Nov23 220912 84.21 84.21 84.21 84.21 +1.15 602 18,333 +44 Hover/Click
Dec23 220912 82.13 84.10 81.41 83.67 +1.15 21,244 149,722 +176 Hover/Click
Total Volume and Open Interest 702,067 1,787,284 -2,258  
Gas Oil(ICE) Weekly Monthly
Sep22 220912 1075.00 1094.00 1069.50 1085.00 unch 20,070 16,732 -11,129 Hover/Click
Oct22 220912 1057.00 1097.00 1050.25 1092.50 +32.75 58,011 116,664 +2,627 Hover/Click
Nov22 220912 1022.25 1059.25 1016.25 1054.25 +31.00 33,291 64,809 +2,748 Hover/Click
Dec22 220912 982.75 1018.25 978.25 1013.00 +29.25 32,127 72,404 +1,465 Hover/Click
Jan23 220912 967.25 996.75 958.25 992.00 +28.75 14,834 47,713 +9 Hover/Click
Feb23 220912 939.00 975.00 938.00 970.50 +28.00 8,904 23,496 +363 Hover/Click
Mar23 220912 918.75 952.50 918.50 948.75 +27.00 6,617 24,389 +954 Hover/Click
Apr23 220912 902.50 931.00 901.00 928.00 +25.50 2,614 18,951 -73 Hover/Click
May23 220912 890.50 916.75 888.00 914.50 +23.50 1,717 11,476 +206 Hover/Click
Jun23 220912 880.25 905.50 878.25 902.75 +21.75 5,352 24,257 +395 Hover/Click
Total Volume and Open Interest 187,882 483,101 -2,038  
Ethanol(CBOT)
Oct22 220912 2.161 2.161 2.161 2.161 unch        
Nov22 220912 2.161 2.161 2.161 2.161 unch        
Dec22 220912 2.161 2.161 2.161 2.161 unch        
Jan23 220912 2.161 2.161 2.161 2.161 unch        
Feb23 220912 2.161 2.161 2.161 2.161 unch        
Mar23 220912 2.161 2.161 2.161 2.161 unch        
Apr23 220912 2.161 2.161 2.161 2.161 unch        
May23 220912 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Oct22 220912 86.44 89.10 85.17 87.78 +0.99 20,415 40,207 -74 Hover/Click
Nov22 220912 86.04 88.60 84.77 87.41 +1.05 29,087 46,389 -1,808 Hover/Click
Dec22 220912 85.47 87.91 84.21 86.86 +1.11 30,659 107,700 +859 Hover/Click
Jan23 220912 84.96 86.88 84.96 86.21 +1.16 15,713 26,129 +358 Hover/Click
Feb23 220912 84.91 86.09 84.88 85.51 +1.18 7,176 15,178 +434 Hover/Click
Mar23 220912 84.24 85.06 84.24 84.81 +1.21 5,129 15,889 +736 Hover/Click
Apr23 220912 84.15 84.15 84.12 84.12 +1.23 1,909 7,040 +79 Hover/Click
May23 220912 83.41 83.43 83.41 83.43 +1.22 600 4,901 +67 Hover/Click
Jun23 220912 82.67 82.74 82.67 82.74 +1.22 5,190 45,953 +1,529 Hover/Click
Jul23 220912 82.05 82.05 82.05 82.05 +1.20 515 4,474 +44 Hover/Click
Aug23 220912 81.37 81.37 81.37 81.37 +1.19 265 3,411 +117 Hover/Click
Sep23 220912 80.73 80.73 80.73 80.73 +1.18 340 7,452 +178 Hover/Click
Oct23 220912 80.12 80.12 80.12 80.12 +1.17 50 2,658 +39 Hover/Click
Nov23 220912 79.54 79.54 79.54 79.54 +1.16 189 5,425 +0 Hover/Click
Dec23 220912 78.74 78.98 78.74 78.98 +1.16 2,036 45,172 -166 Hover/Click
Jan24 220912 78.37 78.37 78.37 78.37 +1.16 6 3,458 +4 Hover/Click
Total Volume and Open Interest 121,067 428,095 +1,973  
US Dollar Index(ICE) Weekly Monthly
Sep22 220912 108.620 108.865 107.800 108.315 -0.682 51,702 54,187 -3,693 Hover/Click
Dec22 220912 108.365 108.605 107.570 108.095 -0.637 2,748 4,654 +819 Hover/Click
Mar23 220912 107.375 107.745 107.375 107.745 -0.647 11 167 +11 Hover/Click
Total Volume and Open Interest 54,461 59,008 -2,863  
Australian Dollar(CME) Weekly Monthly
Sep22 220912 68.41 69.01 68.24 68.81 +0.40 106,734 171,308 -1,793 Hover/Click
Dec22 220912 68.53 69.12 68.36 68.93 +0.40 9,822 13,445 +2,631 Hover/Click
Mar23 220912 68.62 69.22 68.50 69.04 +0.38 2 47 +1 Hover/Click
Total Volume and Open Interest 116,643 185,011 +869  
British Pound(CME) Weekly Monthly
Sep22 220912 116.31 117.12 116.02 116.81 +0.90 143,427 240,589 -10,803 Hover/Click
Dec22 220912 116.50 117.32 116.22 117.01 +0.91 29,101 38,679 +11,518 Hover/Click
Mar23 220912 117.25 117.46 117.19 117.19 +0.91 2 490 -1 Hover/Click
Total Volume and Open Interest 173,039 280,220 +748  
Canadian Dollar(CME) Weekly Monthly
Sep22 220912 76.75 77.13 76.70 76.98 +0.25 83,323 134,001 -4,127 Hover/Click
Dec22 220912 76.73 77.12 76.69 76.98 +0.26 9,628 22,603 +2,975 Hover/Click
Mar23 220912 76.79 77.16 76.77 77.04 +0.26 247 1,358 +195 Hover/Click
Jun23 220912 76.90 77.19 76.81 77.08 +0.26 1 203 +0 Hover/Click
Total Volume and Open Interest 93,218 158,469 -956  
Japanese Yen(CME) Weekly Monthly
Sep22 220912 70.23 70.38 69.73 70.10 -0.02 247,058 246,171 +323 Hover/Click
Dec22 220912 70.88 71.03 70.37 70.76 unch 22,812 38,261 +8,456 Hover/Click
Mar23 220912 71.31 71.79 71.17 71.54 -0.02 3 1,147 +0 Hover/Click
Total Volume and Open Interest 270,421 287,240 +8,814  
Swiss Franc(CME) Weekly Monthly
Sep22 220912 104.30 105.21 104.12 104.88 +0.74 32,549 43,198 -2,214 Hover/Click
Dec22 220912 105.07 105.99 104.90 105.66 +0.75 8,493 5,975 +1,395 Hover/Click
Mar23 220912 106.40 106.76 106.40 106.44 +0.75 7 173 +5 Hover/Click
Total Volume and Open Interest 41,049 49,346 -814  
EuroFX(CME) Weekly Monthly
Sep22 220912 100.92 102.02 100.62 101.22 +0.74 361,481 626,825 -16,021 Hover/Click
Dec22 220912 101.56 102.65 101.27 101.87 +0.75 74,492 93,703 +30,906 Hover/Click
Mar23 220912 102.23 103.25 102.10 102.48 +0.74 1,454 6,724 +1,064 Hover/Click
Total Volume and Open Interest 440,085 739,319 +16,663  
Mexican Peso(CME) Weekly Monthly
Sep22 220912 502.50 505.75 502.25 502.50 +0.38 56,128 190,545 -2,367 Hover/Click
Dec22 220912 494.13 497.25 493.88 494.38 +0.63 13,447 12,614 +5,841 Hover/Click
Total Volume and Open Interest 69,575 203,162 +3,474  
Brazilian Real(CME) Weekly Monthly
Oct22 220912 193.25 195.70 192.75 195.65 +2.75 8,282 49,974 +214  
Nov22 220912 191.75 194.45 191.60 194.35 +2.70 54 362 +30  
Dec22 220912 194.40 194.60 193.00 193.00 +2.60 0 762 +0 Hover/Click
Jan23 220912 191.70 191.70 191.70 191.70 +2.55        
Total Volume and Open Interest 8,336 51,098 +244  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220912 133~130 134~100 132~200 132~270 -0~200 5,122 37,353 -1,566 Hover/Click
Dec22 220912 132~290 133~260 132~020 132~100 -0~200 262,781 1,178,905 +3,338 Hover/Click
Mar23 220912 132~260 133~030 132~000 132~070 -0~200 1 17 -1 Hover/Click
Total Volume and Open Interest 267,904 1,216,275 +1,771  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220912 115~245 116~055 115~160 115~190 -0~045 13,342 30,320 -1,605 Hover/Click
Dec22 220912 115~215 116~060 115~160 115~195 -0~040 1,413,148 3,573,713 +4,314 Hover/Click
Mar23 220912 115~305 116~060 115~305 115~305 -0~040 7 30 +3 Hover/Click
Total Volume and Open Interest 1,426,497 3,604,063 +2,712  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220912 110~080 110~154 110~036 110~056 -0~002 5,115 18,751 -2,106 Hover/Click
Dec22 220912 110~042 110~144 110~016 110~044 unch 849,407 3,992,274 -179 Hover/Click
Mar23 220912 110~080 110~080 110~080 110~080 unch 0 4 +0 Hover/Click
Total Volume and Open Interest 854,522 4,011,029 -2,285  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220912 104~020 104~042 104~000 104~007 -0~001 6,524 23,777 -2,585 Hover/Click
Dec22 220912 103~292 104~011 103~285 103~300 +0~006 453,655 1,949,149 +12,293 Hover/Click
Mar23 220912 103~316 103~316 103~316 103~316 +0~006 1 11 +0 Hover/Click
Total Volume and Open Interest 460,180 1,972,937 +9,708  
Eurodollars(CME) Weekly Monthly
Sep22 220912 96.590 96.613 96.582 96.592 +0.010 188,990 1,139,659 +31,323  
Dec22 220912 95.795 95.845 95.790 95.825 +0.030 135,426 1,670,257 -10,771  
Mar23 220912 95.770 95.825 95.765 95.795 +0.015 81,381 1,044,285 -4,485  
Jun23 220912 95.825 95.900 95.820 95.855 +0.020 69,500 806,892 +1,747  
Sep23 220912 95.985 96.060 95.980 95.995 +0.005 75,078 796,392 +964  
Dec23 220912 96.170 96.245 96.160 96.175 unch 84,579 918,457 -4,409  
Mar24 220912 96.360 96.445 96.350 96.365 unch 56,379 437,242 -450  
Jun24 220912 96.510 96.590 96.490 96.505 -0.005 43,478 405,327 +1,165  
Sep24 220912 96.600 96.680 96.575 96.595 -0.005 31,409 423,092 -1,146  
Dec24 220912 96.670 96.750 96.640 96.665 -0.005 38,629 652,124 -3,890  
Mar25 220912 96.725 96.800 96.695 96.715 -0.010 27,724 222,420 -3,343  
Jun25 220912 96.745 96.830 96.720 96.740 -0.015 22,213 152,954 -645  
Sep25 220912 96.775 96.845 96.740 96.755 -0.015 27,955 121,745 -496  
Dec25 220912 96.775 96.845 96.740 96.760 -0.015 24,225 163,931 -485  
Mar26 220912 96.765 96.830 96.730 96.745 -0.015 16,540 74,511 +446  
Jun26 220912 96.750 96.815 96.710 96.725 -0.020 16,464 80,317 -1,610  
Sep26 220912 96.735 96.805 96.695 96.705 -0.030 9,934 104,199 -131  
Dec26 220912 96.715 96.775 96.665 96.675 -0.035 20,573 66,315 -3,193  
Total Volume and Open Interest 1,010,226 9,554,875 +1,960  
Ultra T-Bond(CBOT)
Sep22 220912 144~15 145~18 142~25 143~07 -1~13 1,184 21,893 -289  
Dec22 220912 144~09 145~12 142~16 142~31 -1~13 124,141 1,338,643 +3,833  
Mar23 220912 142~31 142~31 142~31 142~31 -1~13        
Total Volume and Open Interest 125,325 1,360,536 +3,544  
Ultra 10-Yr T-Note(CBOT)
Sep22 220912 124~010 124~195 123~140 123~185 -0~130 3,575 41,980 -118  
Dec22 220912 123~090 123~295 122~240 122~290 -0~120 242,345 1,312,199 +3,653  
Mar23 220912 122~290 122~290 122~290 122~290 -0~120        
Total Volume and Open Interest 245,920 1,354,179 +3,535  
30 Day Federal Funds(CBOT)
Sep22 220912 97.452 97.452 97.448 97.448 -0.002 8,236 190,484 -1,231  
Oct22 220912 96.945 96.950 96.935 96.940 unch 107,421 343,531 +8,592  
Nov22 220912 96.445 96.460 96.420 96.430 -0.010 68,156 291,639 +15,641  
Dec22 220912 96.245 96.265 96.220 96.235 -0.010 13,646 111,601 +3,502  
Jan23 220912 96.120 96.145 96.095 96.115 -0.010 41,495 194,513 +5,266  
Feb23 220912 96.005 96.050 96.005 96.020 unch 22,224 122,259 +2,672  
Total Volume and Open Interest 301,041 1,432,807 +33,007  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 220912 148.71 148.86 148.60 148.86 +0.31 8,957 11,745 +4,939 Hover/Click
Mar23 220912 147.32 147.32 147.32 147.32 +0.31 0 1 +0 Hover/Click
Jun23 220912 147.32 147.32 147.32 147.32 +0.31       Hover/Click
Total Volume and Open Interest 18,748 16,125 +390  
Euro-Buxl(EUREX)
Dec22 220912 156.60 159.94 155.48 159.80 +2.84 79,799 217,911 +2,056  
Mar23 220912 156.64 156.64 156.64 156.64 +2.84 0 2 +0  
Jun23 220912 156.96 156.96 156.96 156.96          
Euro-Bund(EUREX) Weekly Monthly
Dec22 220912 143.52 144.56 142.91 144.50 +0.93 896,414 1,436,352 +45,492 Hover/Click
Mar23 220912 143.00 143.03 143.00 143.03 +0.73 15 20 +15 Hover/Click
Jun23 220912 141.40 141.40 141.40 141.40         Hover/Click
Euro-Bobl(EUREX) Weekly Monthly
Dec22 220912 121.95 122.51 121.67 122.48 +0.45 730,794 1,702,197 +44,998 Hover/Click
Mar23 220912 120.51 120.51 120.51 120.51 +0.45 0 117 +0 Hover/Click
Jun23 220912 121.76 121.76 121.76 121.76         Hover/Click
Euro-Schatz(EUREX)
Dec22 220912 107.82 108.00 107.73 107.97 +0.07 1,180,447 2,751,922 +263,760  
Mar23 220912 108.22 108.22 108.22 108.22 +0.07        
Jun23 220912 107.87 107.87 107.87 107.87          
3-Mth Euribor(EUREX)
Sep22 220912 98.960 98.960 98.960 98.960 -0.005 0 1,041 +0  
Dec22 220912 97.915 97.950 97.915 97.950 -0.020 1 243 +0  
Mar23 220912 97.580 97.620 97.580 97.615 -0.015 0 210 +0  
Total Volume and Open Interest 1 2,935 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220912 107~03 107~10 107~01 107~10 +0~21 113 15,752 -95 Hover/Click
Dec22 220912 105~12 106~08 105~06 106~06 +0~25 277,921 655,036 +3,441 Hover/Click
Total Volume and Open Interest 278,034 670,788 +3,346  
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 220912 98.960 98.960 98.935 98.955 -0.010 313,810 571,087 +4,298  
Dec22 220912 97.940 97.970 97.895 97.945 -0.020 494,462 861,321 +21,071  
Mar23 220912 97.575 97.645 97.550 97.610 -0.010 313,137 761,083 +18,113  
Total Volume and Open Interest 2,682,816 5,036,866 +117,955  
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 220912 96.68 96.72 96.64 96.65 -0.03 65,817 244,018 +7,561  
Mar23 220912 96.32 96.39 96.28 96.29 -0.03 25,773 139,146 +2,059  
Jun23 220912 96.23 96.31 96.19 96.21 -0.03 22,789 109,361 +1,192  
Sep23 220912 96.24 96.33 96.19 96.20 -0.05 20,382 112,625 -208  
Dec23 220912 96.25 96.36 96.21 96.22 -0.05 10,967 89,459 +180  
Mar24 220912 96.31 96.41 96.25 96.26 -0.06 6,318 68,683 +1,960  
Jun24 220912 96.36 96.46 96.30 96.31 -0.06 7,021 63,309 +1,332  
Sep24 220912 96.38 96.48 96.33 96.34 -0.05 13,446 19,033 +11,640  
Dec24 220912 96.48 96.48 96.36 96.36 -0.04 0 183 +0  
Total Volume and Open Interest 177,795 986,281 +14,260  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220912 96.43 96.48 96.36 96.36 -0.07 190,029 1,018,472 -5,595  
Dec22 220912 96.40 96.45 96.33 96.33 -0.07 39,447 51,462 +34,072  
Total Volume and Open Interest 229,476 1,069,934 +28,477  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220912 96.83 96.90 96.75 96.76 -0.08 169,080 799,660 -9,739  
Dec22 220912 96.75 96.81 96.67 96.67 -0.08 26,675 51,284 +24,813  
Total Volume and Open Interest 195,755 850,944 +15,074  
Gold(CMX) Weekly Monthly
Oct22 220912 1719.2 1736.4 1712.7 1730.8 +12.0 5,085 42,022 -354 Hover/Click
Dec22 220912 1728.4 1746.4 1722.3 1740.6 +12.0 184,176 378,494 +1,249 Hover/Click
Feb23 220912 1740.9 1758.9 1735.9 1753.3 +12.2 2,259 29,291 +9 Hover/Click
Apr23 220912 1754.8 1771.0 1748.0 1765.7 +12.3 563 6,245 -110 Hover/Click
Jun23 220912 1763.0 1782.1 1760.5 1778.0 +12.4 592 4,796 -31 Hover/Click
Aug23 220912 1787.2 1791.1 1787.2 1790.0 +12.3 17 1,160 -2 Hover/Click
Oct23 220912 1802.5 1802.5 1802.0 1802.0 +12.4 6 69 +1 Hover/Click
Dec23 220912 1813.4 1813.4 1813.4 1813.4 +12.4 12 1,030 -2 Hover/Click
Feb24 220912 1824.4 1824.4 1824.4 1824.4 +12.4       Hover/Click
Apr24 220912 1833.4 1833.4 1833.4 1833.4 +12.4       Hover/Click
Jun24 220912 1842.3 1842.3 1842.3 1842.3 +12.4 0 4 +0 Hover/Click
Total Volume and Open Interest 194,107 464,841 +572  
Silver(CMX) Weekly Monthly
Sep22 220912 1931.5 1989.0 1931.5 1975.5 +109.7 177 319 +1 Hover/Click
Dec22 220912 1881.5 2000.5 1877.5 1986.0 +109.3 53,195 125,190 +360 Hover/Click
Mar23 220912 1895.0 2014.0 1891.5 2000.3 +110.2 1,289 8,841 +78 Hover/Click
May23 220912 1919.0 2017.5 1910.0 2012.4 +110.5 226 1,548 +54 Hover/Click
Jul23 220912 2002.0 2028.0 2002.0 2023.9 +110.5 92 263 +58 Hover/Click
Sep23 220912 2035.9 2035.9 2035.9 2035.9 +110.5 11 76 -2 Hover/Click
Dec23 220912 2055.5 2055.5 2055.5 2055.5 +110.6 3 210 +0 Hover/Click
Total Volume and Open Interest 55,307 138,237 +546  
Platinum(NYMEX) Weekly Monthly
Oct22 220912 873.0 905.5 866.9 904.2 +27.3 21,931 51,250 -4,115 Hover/Click
Jan23 220912 875.9 905.3 867.3 904.2 +26.7 5,591 23,096 +1,944 Hover/Click
Apr23 220912 892.1 908.1 890.0 908.1 +26.7 55 393 +10 Hover/Click
Jul23 220912 914.2 914.2 914.2 914.2 +26.8 1 44 -1 Hover/Click
Total Volume and Open Interest 27,578 74,783 -2,162  
Palladium(NYMEX) Weekly Monthly
Sep22 220912 2247.00 2259.20 2227.00 2259.20 +96.50 7 23 +0 Hover/Click
Dec22 220912 2188.50 2280.00 2160.50 2274.60 +97.00 2,109 5,914 -39 Hover/Click
Mar23 220912 2191.00 2281.50 2168.50 2280.90 +97.10 45 72 +29 Hover/Click
Total Volume and Open Interest 2,161 6,011 -10  
Copper(CMX) Weekly Monthly
Sep22 220912 355.45 363.15 355.20 362.55 +4.45 728 2,747 -226 Hover/Click
Dec22 220912 355.60 362.25 353.20 361.05 +4.25 75,999 107,782 -3,209 Hover/Click
Mar23 220912 355.65 361.50 352.60 360.30 +4.15 7,235 30,358 +1,009 Hover/Click
May23 220912 353.90 360.95 353.20 359.55 +3.75 2,425 6,933 +61 Hover/Click
Jul23 220912 359.05 359.60 353.00 359.10 +3.65 148 980 -19 Hover/Click
Total Volume and Open Interest 87,318 158,813 -2,327  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220912 32210 32505 32137 32386 +222 172,330 66,154 -6,788 Hover/Click
Dec22 220912 32318 32612 32235 32498 +233 18,580 7,703 +5,392 Hover/Click
Mar23 220912 32656 32656 32596 32596 +212 1 15 +0 Hover/Click
Jun23 220912 32737 32748 32737 32737 +222 0 9 +0 Hover/Click
Total Volume and Open Interest 190,910 73,881 -1,396  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220912 4077.25 4119.75 4062.25 4110.75 +43.50 2,356,008 2,108,104 -77,376 Hover/Click
Dec22 220912 4096.00 4137.75 4080.25 4130.00 +44.50 416,844 266,546 +120,414 Hover/Click
Mar23 220912 4134.00 4166.75 4109.50 4159.00 +44.75 1,193 9,384 +545 Hover/Click
Jun23 220912 4158.75 4188.50 4143.25 4188.50 +45.25 1 1,767 +0 Hover/Click
Total Volume and Open Interest 2,774,046 2,388,066 +43,583  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220912 12626.00 12773.75 12573.25 12740.75 +148.25 737,024 263,385 -7,929 Hover/Click
Dec22 220912 12702.25 12856.75 12648.00 12823.50 +153.25 55,079 20,679 +10,894 Hover/Click
Mar23 220912 12800.00 12966.50 12764.50 12932.50 +154.75 167 318 +48 Hover/Click
Total Volume and Open Interest 792,270 284,391 +3,013  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220912 2505.80 2536.70 2497.30 2523.50 +25.80 22,628 45,290 -6,307 Hover/Click
Dec22 220912 2514.10 2543.40 2503.70 2531.60 +25.90 11,594 7,544 +7,231 Hover/Click
Mar23 220912 2532.80 2532.80 2532.80 2532.80 +25.50       Hover/Click
Total Volume and Open Interest 34,222 52,834 +924  
Volatility Index(CBOE)
Sep22 220912 23.75 24.31 23.10 23.92 -0.03 59,940 93,352 -3,497  
Oct22 220912 25.45 25.72 24.95 25.39 -0.20 44,283 109,968 +6,401  
Nov22 220912 26.20 26.32 25.70 26.00 -0.29 12,460 34,368 -330  
Dec22 220912 26.45 26.55 26.02 26.25 -0.30 10,641 46,068 +1,050  
Total Volume and Open Interest 138,629 332,610 +6,124  
S & P 600(CME)
Sep22 220912 1209.00 1209.00 1209.00 1209.00 +15.10        
Dec22 220912 1212.10 1212.10 1212.10 1212.10 +15.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220912 1884.40 1910.50 1878.70 1906.50 +23.60 244,147 510,466 -18,959 Hover/Click
Dec22 220912 1891.60 1918.00 1885.80 1913.60 +23.80 41,667 30,964 +21,585 Hover/Click
Mar23 220912 1921.40 1921.40 1921.40 1921.40 +23.30 1 11 +0 Hover/Click
Total Volume and Open Interest 285,814 541,441 +2,626  
Nikkei 225(CME)
Dec22 220912 28280 28475 28260 28375 +135 9,003 13,661 +2,043  
Mar23 220912 28350 28405 28350 28350 +175        
Total Volume and Open Interest 9,003 13,661 -4,713  
Nikkei 225(SGX) Weekly Monthly
Sep22 220908 27500 28085 27465 28050 +545 106,973 98,182 -13,285  
Dec22 220912 27980 28395 27980 28260 +440 64,954 100,074 +13,788  
Mar23 220912 28090 28200 28090 28200 +435 0 346 +0  
Total Volume and Open Interest 139,999 180,948 -20,984  
Nikkei 225 Mini(JPX)
Sep22 220908 27705 28085 27700 28030 +570 389,348 385,321 -66,972  
Dec22 220912 28250 28395 28215 28260 +260 507,290 232,730 +51,019  
Mar23 220912 27970 28325 27910 28200 +470 1,643 4,060 +322  
Total Volume and Open Interest 766,807 586,941 -3,326  
Nikkei 225(JPX)
Sep22 220908 27700 28080 27700 28030 +570 29,647 159,511 -47,296  
Dec22 220912 28250 28400 28210 28260 +260 35,045 212,235 +20,259  
Mar23 220912 28190 28330 28150 28200 +270 169 8,818 +125  
Total Volume and Open Interest 46,903 349,858 +9,941  
Nikkei 225(CME) Yen
Sep22 220908 27720 28120 27705 28095 +385 59,418 44,570 -16,869  
Dec22 220912 28195 28435 28195 28330 +135 51,843 42,495 +3,116  
Mar23 220912 28275 28335 28275 28275 +145 2 0 +0  
Total Volume and Open Interest 51,845 42,495 -22,244  
Nikkei 225(CME) e-Mini Yen
Sep22 220908 28095 28095 28095 28095 +385        
Dec22 220912 28330 28420 28330 28330 +130 2 1 +0  
Mar23 220912 28280 28280 28280 28280 +150        
Total Volume and Open Interest 2 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Sep22 220912 6258.5 6353.5 6224.0 6334.0 +121.5 67,354 234,198 +393  
Oct22 220912 6250.5 6350.0 6218.5 6329.5 +121.5 2,448 531 +22  
Nov22 220912 6330.0 6330.0 6330.0 6330.0 +121.5        
Dec22 220912 6243.0 6342.5 6243.0 6327.5 +121.5 18 14,751 +28  
Mar23 220912 6344.0 6344.0 6344.0 6344.0 +121.5 0 9 +0  
Jun23 220912 6244.0 6244.0 6244.0 6244.0 +122.0        
Total Volume and Open Interest 69,820 249,492 +443  
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 220912 13146.0 13446.0 13141.0 13405.0 +321.0 90,915 108,646 -2,092  
Dec22 220912 13175.0 13468.0 13166.0 13429.0 +325.0 6,803 7,481 +4,733  
Mar23 220912 13355.0 13496.0 13355.0 13496.0 +326.0 14 30 -3  
Total Volume and Open Interest 97,732 116,164 +2,638  
Mini-DAX(EUREX)
Sep22 220912 13150.0 13446.0 13144.0 13405.0 +321.0 53,689 16,459 -4,082  
Dec22 220912 13173.0 13466.0 13050.0 13429.0 +325.0 628 737 +304  
Mar23 220912 13353.0 13496.0 13347.0 13496.0 +326.0 1 17 +0  
Total Volume and Open Interest 54,318 17,213 -3,778  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220912 3587 3659 3582 3649 +78 1,575,332 4,640,560 -801  
Dec22 220912 3580 3652 3574 3642 +79 543,282 960,529 +325,000  
Mar23 220912 3616 3644 3616 3644 +79 8 9,898 +0  
Total Volume and Open Interest 2,118,622 5,621,431 +324,199  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220912 10957 11015 10899 10985 +76 46,150 170,890 -775  
Dec22 220912 10969 11014 10898 10984 +77 11,160 18,054 +11,011  
Mar23 220912 10910 10910 10910 10910 +82 9 14 +9  
Total Volume and Open Interest 57,319 188,958 +10,245  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220912 7405.50 7486.00 7372.00 7479.50 +112.00 139,974 592,762 -15,326  
Dec22 220912 7404.50 7497.50 7384.50 7491.50 +112.50 33,038 47,260 +28,011  
Mar23 220912 7492.50 7492.50 7492.50 7492.50 +112.50        
Total Volume and Open Interest 173,012 640,022 +12,685  
SPI 200(SFE) Weekly Monthly
Sep22 220912 6891.0 6982.0 6890.0 6957.0 +73.0 71,443 260,867 -6,540  
Dec22 220912 6903.0 7003.0 6901.0 6961.0 +71.0 3,829 5,689 +2,144  
Mar23 220912 6894.0 6894.0 6894.0 6894.0 +71.0 0 252 +0  
Total Volume and Open Interest 75,272 267,468 -4,396  
FTSE MIB(ISE)
Sep22 220912 22245.00 22680.00 22175.00 22607.00 +517.00 25,884 99,291 +2,783  
Dec22 220912 22100.00 22545.00 22050.00 22467.00 +517.00 709 2,216 +621  
Mar23 220912 22385.00 22484.00 22385.00 22484.00 +532.00 0 3 +0  
Total Volume and Open Interest 26,593 101,510 +3,404  
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 220912 662.30 664.60 660.65 660.65 +9.15 367 1,630 -220  
Oct22 220912 658.30 658.85 655.25 655.35 +8.45 338 422 +303  
Nov22 220912 652.85 652.85 652.85 652.85 +3.45        
Total Volume and Open Interest 705 2,052 +83  
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