Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue September 13, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep22 220913 1556.00 1556.00 1525.00 1534.25 -15.50 9 695 -7 Hover/Click
Nov22 220913 1486.50 1508.75 1475.75 1478.75 -9.50 77,088 310,158 +462 Hover/Click
Jan23 220913 1490.25 1512.25 1480.75 1484.00 -8.25 16,785 93,758 +1,013 Hover/Click
Mar23 220913 1485.00 1508.00 1480.00 1483.25 -6.75 10,697 75,191 -135 Hover/Click
May23 220913 1485.75 1504.25 1479.25 1483.25 -4.75 7,103 58,239 +564 Hover/Click
Jul23 220913 1479.75 1498.25 1475.25 1479.50 -3.50 3,887 43,454 -3 Hover/Click
Aug23 220913 1455.50 1473.00 1450.75 1456.25 -2.75 32 1,643 +1 Hover/Click
Sep23 220913 1412.50 1420.75 1403.75 1411.25 +0.50 27 1,106 +5 Hover/Click
Nov23 220913 1389.50 1398.25 1383.25 1392.75 +1.75 1,940 27,121 +184 Hover/Click
Jan24 220913 1389.25 1400.00 1389.25 1395.50 +2.00 4 801 +0 Hover/Click
Mar24 220913 1388.00 1388.00 1388.00 1388.00 +2.00 0 370 +0 Hover/Click
May24 220913 1381.50 1386.50 1377.50 1384.25 +1.75 0 942 +0 Hover/Click
Jul24 220913 1382.00 1382.00 1382.00 1382.00 +1.50 0 122 +0 Hover/Click
Aug24 220913 1371.50 1371.50 1371.50 1371.50 +1.50 0 3 +0 Hover/Click
Total Volume and Open Interest 117,580 614,509 +2,090  
Soybean Meal(CBOT) Weekly Monthly
Sep22 220913 470.90 471.10 460.00 462.10 -10.80 148 249 -101 Hover/Click
Oct22 220913 438.70 441.80 428.40 428.90 -10.90 21,866 45,999 -620 Hover/Click
Dec22 220913 433.90 437.20 423.40 423.80 -10.80 42,899 191,483 -1,686 Hover/Click
Jan23 220913 429.30 432.70 420.30 420.60 -9.70 17,511 56,494 -589 Hover/Click
Mar23 220913 423.90 426.60 414.70 415.10 -9.30 13,239 44,685 +2,496 Hover/Click
May23 220913 419.50 422.30 412.10 412.40 -8.20 4,155 21,516 +302 Hover/Click
Jul23 220913 417.10 420.60 411.50 411.90 -7.20 2,188 14,479 -215 Hover/Click
Aug23 220913 414.00 415.70 407.00 407.30 -7.00 343 2,621 -17 Hover/Click
Sep23 220913 402.80 408.20 400.70 400.70 -6.70 229 2,310 -9 Hover/Click
Oct23 220913 395.40 399.10 392.50 392.50 -6.00 123 1,387 +17 Hover/Click
Total Volume and Open Interest 102,775 386,436 -412  
Soybean Oil(CBOT) Weekly Monthly
Sep22 220913 72.44 72.44 71.96 71.96 +0.04 6 15 +0 Hover/Click
Oct22 220913 68.31 70.02 67.94 68.93 +0.59 16,011 48,182 -3,303 Hover/Click
Dec22 220913 66.45 68.00 66.10 66.73 +0.24 45,751 145,944 +2,320 Hover/Click
Jan23 220913 65.55 66.99 65.21 65.86 +0.33 15,401 58,086 +218 Hover/Click
Mar23 220913 64.44 65.81 64.11 64.81 +0.39 10,685 49,312 -60 Hover/Click
May23 220913 63.57 64.87 63.20 63.89 +0.40 4,669 40,510 +413 Hover/Click
Jul23 220913 62.55 63.83 62.17 62.89 +0.43 3,670 36,771 -382 Hover/Click
Aug23 220913 61.32 62.89 61.23 61.95 +0.41 425 2,948 +30 Hover/Click
Sep23 220913 60.49 62.07 60.49 61.14 +0.39 159 2,323 +0 Hover/Click
Oct23 220913 59.62 61.24 59.62 60.38 +0.35 221 1,968 +8 Hover/Click
Total Volume and Open Interest 97,574 400,207 -797  
Canola(WCE) Weekly Monthly
Nov22 220913 799.9 816.6 797.1 801.4 +1.7 10,985 80,747 +657 Hover/Click
Jan23 220913 806.5 823.9 804.4 809.4 +2.1 5,978 50,740 -156 Hover/Click
Mar23 220913 811.2 830.1 811.2 816.7 +2.6 3,478 31,372 +1,063 Hover/Click
May23 220913 815.8 830.2 815.8 817.9 +2.5 1,313 15,212 +66 Hover/Click
Jul23 220913 816.6 831.1 816.6 819.0 +3.0 214 8,056 -65 Hover/Click
Total Volume and Open Interest 22,042 194,925 +1,576  
Corn(CBOT) Weekly Monthly
Sep22 220913 721.25 725.00 709.00 709.00 -3.25 1,439 1,683 -899 Hover/Click
Dec22 220913 695.50 698.25 688.25 692.75 -3.25 107,791 743,320 -401 Hover/Click
Mar23 220913 699.00 701.75 692.50 697.25 -2.25 30,631 193,345 +1,885 Hover/Click
May23 220913 698.75 701.25 692.75 697.75 -1.25 16,647 96,246 -180 Hover/Click
Jul23 220913 692.50 694.75 686.50 691.75 -0.75 21,420 109,731 +1,958 Hover/Click
Sep23 220913 646.50 648.00 641.25 646.25 -1.25 9,043 47,010 +3,574 Hover/Click
Dec23 220913 630.50 633.25 625.75 633.00 +0.75 7,230 88,174 +1,275 Hover/Click
Mar24 220913 639.00 640.00 633.75 639.75 +0.75 117 3,634 +47 Hover/Click
May24 220913 641.00 642.25 640.00 642.25 +0.50 15 1,110 +7 Hover/Click
Jul24 220913 638.25 639.00 634.25 639.00 +1.00 57 939 +34 Hover/Click
Total Volume and Open Interest 194,469 1,290,062 +7,326  
Wheat(CBOT) Weekly Monthly
Sep22 220913 850.00 850.00 839.00 842.75 +1.50 40 64 -256 Hover/Click
Dec22 220913 858.00 876.25 850.50 860.50 +1.75 54,262 165,800 +987 Hover/Click
Mar23 220913 871.75 890.50 866.75 876.75 +3.50 17,557 53,887 +1,586 Hover/Click
May23 220913 880.25 898.25 876.50 886.25 +5.00 10,569 20,568 -414 Hover/Click
Jul23 220913 875.00 890.75 868.75 880.00 +4.50 5,699 30,608 -156 Hover/Click
Sep23 220913 875.50 892.25 872.50 882.00 +4.00 1,458 4,343 +47 Hover/Click
Total Volume and Open Interest 90,863 291,972 +2,000  
Wheat(KCBT) Weekly Monthly
Sep22 220913 946.75 949.00 943.75 944.00 +6.75 10 38 -10 Hover/Click
Dec22 220913 926.75 945.75 921.75 933.75 +6.75 16,589 92,321 +1,068 Hover/Click
Mar23 220913 928.25 946.00 922.25 934.00 +6.25 6,601 31,733 +378 Hover/Click
May23 220913 928.75 945.00 923.00 933.75 +5.75 2,348 12,680 +385 Hover/Click
Jul23 220913 917.50 933.25 914.25 923.00 +5.25 1,505 10,402 +310 Hover/Click
Sep23 220913 918.25 929.00 911.75 919.25 +4.00 193 2,236 +50 Hover/Click
Dec23 220913 922.00 931.00 915.25 922.75 +3.50 163 1,061 +45 Hover/Click
Total Volume and Open Interest 27,419 150,756 +2,228  
Wheat(MGE) Weekly Monthly
Sep22 220913 918.25 918.25 918.25 918.25 +5.25 27 1 +1 Hover/Click
Dec22 220913 922.50 940.50 922.00 931.25 +4.75 4,874 29,779 +29,779 Hover/Click
Mar23 220913 934.00 950.75 932.00 941.75 +3.75 1,177 11,859 +11,859 Hover/Click
May23 220913 942.00 955.50 942.00 948.00 +2.75 206 3,129 +3,129 Hover/Click
Jul23 220913 944.75 951.50 942.00 946.00 +1.25 59 1,277 +1,277 Hover/Click
Sep23 220913 919.75 925.00 912.50 916.75 +0.75 81 1,321 +1,321 Hover/Click
Total Volume and Open Interest 6,473 47,739 +968  
Oats(CBOT) Weekly Monthly
Sep22 220913 416.50 416.50 416.50 416.50 -8.00 3 1 +0 Hover/Click
Dec22 220913 409.50 410.00 392.75 402.00 -8.00 252 3,092 +0 Hover/Click
Mar23 220913 411.50 411.50 397.25 406.25 -6.25 48 418 +14 Hover/Click
May23 220913 409.25 409.25 409.25 409.25 -6.25 3 53 +0 Hover/Click
Total Volume and Open Interest 312 3,607 +18  
Rough Rice(CBOT) Weekly Monthly
Sep22 220913 17.50 17.52 17.50 17.52 +0.09 0 3 -100 Hover/Click
Nov22 220913 17.69 17.83 17.60 17.78 +0.08 335 8,088 -23 Hover/Click
Jan23 220913 17.98 18.04 17.95 18.04 +0.09 19 441 -1 Hover/Click
Mar23 220913 18.18 18.30 18.18 18.23 +0.05 5 76 +5 Hover/Click
Total Volume and Open Interest 359 8,623 -119  
Live Cattle(CME) Weekly Monthly
Oct22 220913 145.600 145.700 144.535 144.800 -0.950 39,172 99,010 -5,720 Hover/Click
Dec22 220913 151.050 151.300 150.100 150.450 -0.900 30,627 87,826 +6,983 Hover/Click
Feb23 220913 155.330 155.435 154.300 154.735 -0.815 10,115 51,338 +710 Hover/Click
Apr23 220913 158.650 158.830 157.650 158.185 -0.850 4,673 36,487 +638 Hover/Click
Jun23 220913 154.800 155.035 153.900 154.450 -0.800 3,465 15,613 +806 Hover/Click
Aug23 220913 154.985 154.985 153.900 154.400 -0.730 683 4,709 +116 Hover/Click
Total Volume and Open Interest 88,930 297,914 +3,571  
Feeder Cattle(CME) Weekly Monthly
Sep22 220913 181.535 181.735 178.500 179.450 -2.085 1,859 3,336 -535 Hover/Click
Oct22 220913 183.100 183.130 179.000 180.535 -2.595 7,782 15,164 -1,309 Hover/Click
Nov22 220913 184.900 184.900 181.000 182.350 -2.450 4,828 10,815 +722 Hover/Click
Jan23 220913 185.550 185.735 182.700 183.785 -2.115 1,893 7,435 -39 Hover/Click
Mar23 220913 187.785 188.050 185.400 186.630 -1.720 731 2,040 +145 Hover/Click
Apr23 220913 190.935 191.035 188.950 190.080 -1.105 137 1,058 +15 Hover/Click
May23 220913 193.185 193.235 191.400 192.100 -1.450 133 1,049 +31 Hover/Click
Total Volume and Open Interest 17,453 41,206 -914  
Lean Hogs(CME) Weekly Monthly
Oct22 220913 92.250 96.080 92.000 95.750 +3.870 29,244 57,441 -6,928 Hover/Click
Dec22 220913 83.080 85.880 82.850 85.700 +2.920 26,280 78,881 +453 Hover/Click
Feb23 220913 87.350 89.800 87.250 89.680 +2.480 6,039 33,207 +336 Hover/Click
Apr23 220913 92.080 94.030 91.950 93.950 +1.950 3,411 24,260 +309 Hover/Click
May23 220913 97.000 97.950 96.780 97.850 +0.950 12 504 +6  
Jun23 220913 102.000 103.530 101.700 103.430 +1.580 1,349 10,259 +103 Hover/Click
Jul23 220913 102.150 103.380 101.850 103.230 +1.330 250 2,794 -14 Hover/Click
Aug23 220913 100.950 101.980 100.700 101.900 +1.070 225 1,379 +40 Hover/Click
Total Volume and Open Interest 66,882 210,006 -5,698  
Class III Milk(CME) Weekly Monthly
Sep22 220913 19.90 19.94 19.85 19.93 +0.04 244 4,650 -96 Hover/Click
Oct22 220913 21.75 22.05 21.41 21.61 -0.06 382 6,103 -8 Hover/Click
Nov22 220913 22.25 22.40 21.69 21.77 -0.28 69 4,611 +2 Hover/Click
Dec22 220913 22.35 22.35 21.71 21.76 -0.31 27 3,394 +12 Hover/Click
Jan23 220913 21.58 21.63 21.30 21.40 -0.12 33 1,913 +6 Hover/Click
Feb23 220913 21.37 21.37 21.01 21.18 -0.07 21 1,571 +19 Hover/Click
Mar23 220913 21.22 21.25 21.09 21.18 +0.08 33 1,531 +10 Hover/Click
Apr23 220913 21.14 21.14 21.09 21.09 +0.09 7 1,025 +6 Hover/Click
May23 220913 20.91 20.93 20.91 20.91 unch 9 1,030 +8 Hover/Click
Jun23 220913 20.90 20.95 20.89 20.95 +0.14 20 885 +15 Hover/Click
Jul23 220913 20.80 20.90 20.80 20.85 +0.12 4 467 +3 Hover/Click
Aug23 220913 20.75 20.75 20.75 20.75 +0.09 3 409 +3 Hover/Click
Sep23 220913 20.60 20.65 20.60 20.65 +0.15 3 387 +1 Hover/Click
Total Volume and Open Interest 890 28,447 +16  
Cocoa(ICE) Weekly Monthly
Sep22 220913 2350 2350 2350 2350 -36 1 119 -98 Hover/Click
Dec22 220913 2381 2385 2342 2350 -36 22,207 151,963 +998 Hover/Click
Mar23 220913 2384 2384 2344 2351 -32 6,084 69,492 +622 Hover/Click
May23 220913 2381 2382 2342 2348 -33 3,680 38,576 -47 Hover/Click
Jul23 220913 2382 2382 2344 2350 -33 905 12,484 +166 Hover/Click
Sep23 220913 2377 2377 2346 2351 -31 236 10,096 -16 Hover/Click
Dec23 220913 2356 2356 2342 2342 -29 239 16,249 -68 Hover/Click
Total Volume and Open Interest 33,395 304,229 +1,541  
Coffee "C"(ICE) Weekly Monthly
Sep22 220913 225.85 225.85 221.50 223.95 -3.80 13 123 +0 Hover/Click
Dec22 220913 224.80 226.00 217.15 220.70 -4.05 16,111 101,995 +100 Hover/Click
Mar23 220913 219.65 220.15 212.00 215.45 -3.75 4,522 49,270 -139 Hover/Click
May23 220913 215.95 216.60 208.75 212.00 -3.65 3,077 23,869 -389 Hover/Click
Jul23 220913 213.50 213.50 206.05 209.20 -3.45 603 4,923 +1 Hover/Click
Sep23 220913 210.00 211.00 203.80 207.00 -3.30 228 6,851 +58 Hover/Click
Total Volume and Open Interest 24,906 197,040 -260  
Orange Juice(ICE) Weekly Monthly
Nov22 220913 172.20 172.20 167.25 168.35 -2.70 276 7,873 +36 Hover/Click
Jan23 220913 167.10 167.10 164.45 165.40 -2.55 29 828 +1 Hover/Click
Mar23 220913 165.35 165.35 163.70 164.90 -2.35 9 974 -8 Hover/Click
May23 220913 163.40 163.40 163.40 163.40 -2.35 24 66 +0 Hover/Click
Jul23 220913 163.75 163.75 163.75 163.75 -2.35       Hover/Click
Sep23 220913 164.85 164.85 164.85 164.85 -2.35       Hover/Click
Total Volume and Open Interest 342 9,745 +33  
Sugar #11(ICE) Weekly Monthly
Oct22 220913 18.40 18.59 18.22 18.38 +0.03 157,683 194,429 -32,338 Hover/Click
Mar23 220913 18.00 18.18 17.85 17.98 +0.03 142,649 269,417 +16,053 Hover/Click
May23 220913 17.52 17.68 17.36 17.47 -0.01 22,310 99,207 +72 Hover/Click
Jul23 220913 17.31 17.44 17.13 17.23 -0.05 16,738 72,352 +5,018 Hover/Click
Oct23 220913 17.32 17.46 17.17 17.27 -0.05 4,329 49,566 +536 Hover/Click
Mar24 220913 17.53 17.66 17.40 17.47 -0.06 1,623 27,723 +141 Hover/Click
May24 220913 17.07 17.13 16.88 16.96 -0.07 552 7,689 +57 Hover/Click
Jul24 220913 16.75 16.79 16.55 16.63 -0.10 475 10,309 +46 Hover/Click
Total Volume and Open Interest 346,643 748,267 -10,305  
London Cocoa(LCE) Weekly Monthly
Sep22 220913 1742 1794 1725 1782 +35 2,066 884 -1,390 Hover/Click
Dec22 220913 1830 1848 1821 1838 -5 13,082 99,800 -2,100 Hover/Click
Mar23 220913 1826 1835 1810 1827 -3 7,485 76,469 +759 Hover/Click
May23 220913 1810 1821 1799 1815 -2 3,834 29,621 +891 Hover/Click
Jul23 220913 1808 1818 1799 1813 -2 871 14,961 +324 Hover/Click
Sep23 220913 1805 1814 1796 1809 -2 603 11,416 -344 Hover/Click
Dec23 220913 1800 1808 1790 1804 -1 196 10,244 -88 Hover/Click
Total Volume and Open Interest 28,300 248,186 -1,945  
London Sugar(LCE) Weekly Monthly
Oct22 220913 615.00 620.30 598.00 606.30 -6.70 6,187 11,692 -2,541 Hover/Click
Dec22 220913 549.20 558.80 543.30 547.00 -0.20 6,400 35,707 +1,599 Hover/Click
Mar23 220913 516.90 520.40 510.20 512.40 -2.70 1,982 20,354 +522 Hover/Click
May23 220913 500.70 504.70 496.80 499.60 -0.10 217 6,288 -18 Hover/Click
Aug23 220913 493.70 496.40 489.30 492.00 +0.50 124 4,336 +49 Hover/Click
Total Volume and Open Interest 14,983 84,400 -354  
Cotton(ICE) Weekly Monthly
Oct22 220913 108.34 108.34 106.32 106.32 -3.89 8 72 +0 Hover/Click
Dec22 220913 105.73 105.95 101.85 102.32 -3.39 12,056 111,380 -134 Hover/Click
Mar23 220913 102.56 102.56 98.63 99.01 -3.36 4,278 46,299 -13 Hover/Click
May23 220913 100.12 100.21 96.55 96.88 -3.25 905 18,042 +20 Hover/Click
Jul23 220913 96.98 97.01 93.72 94.00 -2.91 379 12,666 +137 Hover/Click
Oct23 220913 84.79 84.79 84.79 84.79 -2.32       Hover/Click
Total Volume and Open Interest 17,926 210,884 +13  
Lumber(CME) Weekly Monthly
Sep22 220913 550.0 567.0 548.0 560.0 +5.1 54 207 -27  
Nov22 220913 568.0 576.7 522.8 546.6 -13.2 211 2,084 -18  
Jan23 220913 572.9 587.0 544.1 551.0 -21.9 26 165 -10  
Mar23 220913 563.6 563.6 557.3 560.0 -23.0 1 39 +0  
May23 220913 565.8 565.8 565.8 565.8 -23.0 1 3 +1  
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 220913 88.09 89.31 85.06 87.31 -0.47 305,188 152,567 -21,619 Hover/Click
Nov22 220913 87.82 88.90 84.66 86.89 -0.52 139,120 182,095 +8,271 Hover/Click
Dec22 220913 87.10 88.26 84.10 86.25 -0.61 95,744 218,159 +167 Hover/Click
Jan23 220913 86.48 87.44 83.45 85.50 -0.71 39,046 73,704 -856 Hover/Click
Feb23 220913 85.54 86.58 82.79 84.75 -0.76 23,795 60,054 -633 Hover/Click
Mar23 220913 84.87 85.79 82.08 84.03 -0.78 32,180 61,665 +239 Hover/Click
Apr23 220913 84.10 85.00 81.44 83.35 -0.77 11,611 43,292 +1,984 Hover/Click
May23 220913 83.34 84.23 80.98 82.69 -0.74 13,146 35,875 -1,442 Hover/Click
Jun23 220913 82.78 83.51 80.04 82.03 -0.71 30,737 118,431 +272 Hover/Click
Jul23 220913 81.83 82.76 79.82 81.38 -0.67 2,468 29,241 -469 Hover/Click
Aug23 220913 81.94 81.94 79.23 80.73 -0.64 2,148 27,599 +81 Hover/Click
Sep23 220913 81.29 81.29 78.50 80.13 -0.60 6,571 30,399 -358 Hover/Click
Oct23 220913 79.57 80.22 78.04 79.57 -0.55 2,843 24,672 +907 Hover/Click
Nov23 220913 78.24 80.07 77.51 79.03 -0.51 1,115 21,066 +137 Hover/Click
Dec23 220913 78.91 79.56 76.45 78.51 -0.47 24,419 147,157 +885 Hover/Click
Jan24 220913 78.50 78.50 76.41 77.94 -0.43 180 20,991 +31 Hover/Click
Total Volume and Open Interest 744,259 1,492,240 -12,908  
e-miNY Crude Oil(NYM)
Oct22 220913 88.075 89.300 85.075 87.300 -0.475 21,645 3,452 -632  
Nov22 220913 87.550 88.900 84.675 86.900 -0.500 973 770 -86  
Dec22 220913 86.725 88.200 84.425 86.250 -0.600 212 991 +21  
Jan23 220913 86.075 86.900 83.700 85.500 -0.700 9 103 +2  
Feb23 220913 86.400 86.400 83.150 84.750 -0.750 6 12 -1  
Mar23 220913 83.950 85.300 82.475 84.025 -0.775 3 29 +1  
Apr23 220913 83.350 84.600 81.825 83.350 -0.775 0 4 +0  
May23 220913 82.700 83.800 81.125 82.700 -0.725 0 6 +0  
Jun23 220913 82.950 83.125 80.500 82.025 -0.725 0 31 +0  
Jul23 220913 81.375 82.375 79.825 81.375 -0.675 0 2 +0  
Total Volume and Open Interest 22,879 5,501 -719  
NY Harbor ULSD(NYM) Weekly Monthly
Oct22 220913 360.97 365.96 348.50 354.13 -6.18 40,462 68,142 -2,445 Hover/Click
Nov22 220913 354.55 360.12 343.88 349.24 -5.35 30,271 40,788 +2,838 Hover/Click
Dec22 220913 345.51 353.47 338.01 343.31 -4.91 17,084 38,395 +811 Hover/Click
Jan23 220913 339.37 346.87 332.53 337.66 -4.58 9,893 23,837 +1,249 Hover/Click
Feb23 220913 336.68 339.50 326.50 331.17 -4.39 5,141 16,335 +370 Hover/Click
Mar23 220913 328.94 331.20 318.71 323.22 -4.32 5,190 22,874 +93 Hover/Click
Apr23 220913 319.79 321.90 309.40 314.19 -4.33 3,603 25,220 +80 Hover/Click
May23 220913 312.60 314.30 302.90 307.01 -4.17 1,820 7,853 +84 Hover/Click
Jun23 220913 305.39 308.81 296.92 301.45 -3.94 2,572 14,886 -207 Hover/Click
Jul23 220913 300.00 304.89 293.57 298.01 -3.76 823 3,412 +88 Hover/Click
Aug23 220913 297.05 301.56 290.89 295.28 -3.60 401 1,951 +0 Hover/Click
Sep23 220913 294.62 297.84 289.99 292.89 -3.46 252 1,967 +56 Hover/Click
Oct23 220913 290.95 290.95 288.64 290.63 -3.46 101 1,295 +47 Hover/Click
Nov23 220913 290.00 290.00 286.31 288.49 -3.46 37 926 -3 Hover/Click
Total Volume and Open Interest 118,363 285,154 +3,167  
RBOB Gasoline(NYM) Weekly Monthly
Oct22 220913 247.32 250.91 241.72 248.04 +3.56 40,706 65,165 -3,820 Hover/Click
Nov22 220913 243.53 246.99 237.71 243.70 +2.73 34,673 60,477 +2,985 Hover/Click
Dec22 220913 237.14 243.08 233.80 239.67 +1.89 14,766 49,403 -1,842 Hover/Click
Jan23 220913 239.16 241.17 232.01 237.74 +1.42 7,670 18,013 +235 Hover/Click
Feb23 220913 239.69 240.40 232.33 237.30 +1.26 2,958 9,322 +195 Hover/Click
Mar23 220913 238.48 240.50 233.49 238.23 +1.25 2,261 12,287 +366 Hover/Click
Apr23 220913 257.64 257.90 250.70 255.54 +0.95 1,332 6,488 -170 Hover/Click
May23 220913 255.88 257.50 250.30 255.31 +0.93 1,331 3,941 +66 Hover/Click
Jun23 220913 251.67 256.12 248.50 253.64 +0.88 705 9,515 +40 Hover/Click
Jul23 220913 250.98 252.30 245.30 250.47 +0.84 390 2,014 +118 Hover/Click
Total Volume and Open Interest 107,091 245,566 -1,771  
e-miNY RBOB Gasoline(NYM)
Oct22 220913 248.04 248.04 248.04 248.04 +3.56 0 3 +0  
Nov22 220913 243.70 243.70 243.70 243.70 +2.73        
Dec22 220913 239.67 239.67 239.67 239.67 +1.89        
Jan23 220913 237.74 237.74 237.74 237.74 +1.42        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Oct22 220913 8.381 8.456 8.155 8.284 +0.035 90,496 95,659 -4,306 Hover/Click
Nov22 220913 8.434 8.501 8.211 8.334 +0.047 50,665 131,606 +3,672 Hover/Click
Dec22 220913 8.625 8.630 8.350 8.477 +0.057 18,419 66,037 -925 Hover/Click
Jan23 220913 8.705 8.725 8.446 8.573 +0.056 26,598 88,619 +873 Hover/Click
Feb23 220913 8.384 8.419 8.148 8.277 +0.071 8,566 41,701 +295 Hover/Click
Mar23 220913 7.160 7.268 7.065 7.162 +0.105 12,476 69,809 +1,095 Hover/Click
Apr23 220913 5.575 5.666 5.530 5.594 +0.047 11,379 74,740 +805 Hover/Click
May23 220913 5.412 5.500 5.365 5.438 +0.048 7,324 78,651 +429 Hover/Click
Jun23 220913 5.455 5.542 5.421 5.485 +0.048 3,294 24,537 -192 Hover/Click
Jul23 220913 5.509 5.591 5.456 5.535 +0.047 2,792 24,755 -266 Hover/Click
Aug23 220913 5.521 5.595 5.484 5.545 +0.046 1,475 19,909 -112 Hover/Click
Sep23 220913 5.476 5.584 5.461 5.525 +0.044 1,879 23,466 +64 Hover/Click
Oct23 220913 5.573 5.644 5.531 5.591 +0.044 4,833 53,579 -20 Hover/Click
Nov23 220913 5.728 5.817 5.717 5.771 +0.043 1,862 16,454 -8 Hover/Click
Dec23 220913 5.969 6.060 5.960 6.015 +0.042 1,496 13,555 +298 Hover/Click
Jan24 220913 6.119 6.208 6.107 6.167 +0.044 1,205 20,034 +88 Hover/Click
Total Volume and Open Interest 247,606 981,351 +2,142  
Brent Crude Oil(ICE) Weekly Monthly
Nov22 220913 94.31 95.53 91.05 93.17 -0.83 202,939 303,541 -25,480 Hover/Click
Dec22 220913 93.19 94.36 90.16 92.22 -0.71 181,211 352,015 +11,518 Hover/Click
Jan23 220913 91.95 92.98 88.93 90.88 -0.80 93,050 162,675 +4,620 Hover/Click
Feb23 220913 90.75 91.78 87.86 89.71 -0.90 49,959 105,711 +5,193 Hover/Click
Mar23 220913 89.76 90.69 86.90 88.71 -0.94 37,727 80,958 +708 Hover/Click
Apr23 220913 88.84 89.71 86.04 87.82 -0.94 12,644 45,834 +481 Hover/Click
May23 220913 87.80 88.81 85.26 87.05 -0.91 7,465 64,812 +1,101 Hover/Click
Jun23 220913 87.09 88.03 84.54 86.35 -0.86 34,462 154,319 -1,648 Hover/Click
Jul23 220913 85.89 87.33 83.98 85.77 -0.81 4,628 44,324 +750 Hover/Click
Aug23 220913 86.15 86.57 85.17 85.17 -0.76 2,050 26,462 -71 Hover/Click
Sep23 220913 85.33 85.82 83.87 84.59 -0.71 6,127 34,439 +1 Hover/Click
Oct23 220913 84.06 84.06 84.06 84.06 -0.66 1,718 23,826 +24 Hover/Click
Nov23 220913 83.60 83.60 83.60 83.60 -0.61 449 18,268 -65 Hover/Click
Dec23 220913 83.37 84.36 81.22 83.13 -0.54 27,852 151,379 +1,657 Hover/Click
Total Volume and Open Interest 675,182 1,788,132 +848  
Gas Oil(ICE) Weekly Monthly
Oct22 220913 1072.75 1089.00 1038.25 1057.50 -35.00 67,366 124,709 +8,045 Hover/Click
Nov22 220913 1031.50 1050.75 1003.50 1021.75 -32.50 36,322 68,697 +3,888 Hover/Click
Dec22 220913 997.75 1009.25 966.75 984.00 -29.00 31,139 73,912 +1,508 Hover/Click
Jan23 220913 979.25 988.75 949.25 965.50 -26.50 11,182 49,320 +1,607 Hover/Click
Feb23 220913 952.50 967.50 931.00 946.25 -24.25 6,940 24,230 +734 Hover/Click
Mar23 220913 931.75 945.75 911.25 925.50 -23.25 5,548 24,196 -193 Hover/Click
Apr23 220913 914.25 923.25 893.00 905.25 -22.75 2,427 18,941 -10 Hover/Click
May23 220913 901.50 910.25 880.50 892.50 -22.00 1,758 11,717 +241 Hover/Click
Jun23 220913 889.50 900.25 869.00 881.25 -21.50 3,585 24,671 +414 Hover/Click
Jul23 220913 884.75 891.00 862.25 873.25 -21.25 760 6,213 -106 Hover/Click
Total Volume and Open Interest 193,375 485,277 +2,176  
Ethanol(CBOT)
Oct22 220913 2.161 2.161 2.161 2.161 unch        
Nov22 220913 2.161 2.161 2.161 2.161 unch        
Dec22 220913 2.161 2.161 2.161 2.161 unch        
Jan23 220913 2.161 2.161 2.161 2.161 unch        
Feb23 220913 2.161 2.161 2.161 2.161 unch        
Mar23 220913 2.161 2.161 2.161 2.161 unch        
Apr23 220913 2.161 2.161 2.161 2.161 unch        
May23 220913 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Oct22 220913 88.08 89.30 85.10 87.31 -0.47 23,146 37,428 -2,779 Hover/Click
Nov22 220913 87.70 88.85 84.74 86.89 -0.52 31,962 46,942 +553 Hover/Click
Dec22 220913 86.89 88.23 84.18 86.25 -0.61 35,979 108,341 +641 Hover/Click
Jan23 220913 86.57 87.36 83.67 85.50 -0.71 15,931 25,837 -292 Hover/Click
Feb23 220913 86.20 86.20 82.97 84.75 -0.76 6,880 15,608 +430 Hover/Click
Mar23 220913 83.90 84.82 82.41 84.03 -0.78 6,099 15,335 -554 Hover/Click
Apr23 220913 83.19 83.39 81.72 83.35 -0.77 1,888 7,474 +434 Hover/Click
May23 220913 81.05 82.74 81.05 82.69 -0.74 586 5,038 +137 Hover/Click
Jun23 220913 80.37 82.30 80.37 82.03 -0.71 7,036 47,568 +1,615 Hover/Click
Jul23 220913 81.38 81.38 81.38 81.38 -0.67 578 4,693 +219 Hover/Click
Aug23 220913 80.73 80.73 80.73 80.73 -0.64 403 3,543 +132 Hover/Click
Sep23 220913 80.13 80.13 80.13 80.13 -0.60 547 7,686 +234 Hover/Click
Oct23 220913 79.57 79.57 79.57 79.57 -0.55 1 2,657 -1 Hover/Click
Nov23 220913 79.03 79.03 79.03 79.03 -0.51 67 5,425 +0 Hover/Click
Dec23 220913 78.51 78.51 78.51 78.51 -0.47 2,471 45,336 +164 Hover/Click
Jan24 220913 77.94 77.94 77.94 77.94 -0.43 8 3,460 +2 Hover/Click
Total Volume and Open Interest 135,422 428,904 +809  
US Dollar Index(ICE) Weekly Monthly
Sep22 220913 108.210 109.920 107.670 109.810 +1.495 38,769 52,221 -1,966 Hover/Click
Dec22 220913 108.030 109.635 107.450 109.527 +1.432 3,797 5,436 +782 Hover/Click
Mar23 220913 108.870 109.118 108.550 109.118 +1.372 121 275 +108 Hover/Click
Total Volume and Open Interest 42,687 57,932 -1,076  
Australian Dollar(CME) Weekly Monthly
Sep22 220913 68.87 69.17 67.27 67.35 -1.46 105,078 165,150 -6,158 Hover/Click
Dec22 220913 69.01 69.28 67.40 67.48 -1.45 10,144 15,040 +1,595 Hover/Click
Mar23 220913 69.22 69.38 67.59 67.63 -1.41 6 46 -1 Hover/Click
Total Volume and Open Interest 115,301 180,438 -4,573  
British Pound(CME) Weekly Monthly
Sep22 220913 116.83 117.40 114.93 115.04 -1.77 147,960 218,139 -22,450 Hover/Click
Dec22 220913 117.01 117.59 115.18 115.28 -1.73 43,333 55,478 +16,799 Hover/Click
Mar23 220913 115.93 117.73 115.42 115.49 -1.70 0 490 +0 Hover/Click
Total Volume and Open Interest 191,939 274,819 -5,401  
Canadian Dollar(CME) Weekly Monthly
Sep22 220913 76.98 77.19 75.89 76.01 -0.97 89,806 127,173 -6,828 Hover/Click
Dec22 220913 76.99 77.18 75.89 76.03 -0.95 12,461 23,874 +1,271 Hover/Click
Mar23 220913 77.00 77.22 76.01 76.12 -0.92 164 1,395 +37 Hover/Click
Jun23 220913 76.81 77.26 76.08 76.19 -0.89 6 202 -1 Hover/Click
Total Volume and Open Interest 102,750 153,018 -5,451  
Japanese Yen(CME) Weekly Monthly
Sep22 220913 70.05 70.65 68.88 69.29 -0.81 251,269 231,316 -14,855 Hover/Click
Dec22 220913 70.72 71.30 69.49 69.96 -0.80 27,736 45,452 +7,191 Hover/Click
Mar23 220913 70.96 71.95 70.67 70.79 -0.75 32 1,155 +8 Hover/Click
Total Volume and Open Interest 280,813 279,843 -7,397  
Swiss Franc(CME) Weekly Monthly
Sep22 220913 104.92 105.54 103.86 104.12 -0.76 34,688 39,007 -4,191 Hover/Click
Dec22 220913 105.67 106.33 104.67 104.95 -0.71 10,168 8,295 +2,320 Hover/Click
Mar23 220913 106.80 107.09 105.61 105.78 -0.66 32 191 +18 Hover/Click
Total Volume and Open Interest 44,888 47,493 -1,853  
EuroFX(CME) Weekly Monthly
Sep22 220913 101.25 101.90 99.69 99.80 -1.42 269,894 614,530 -12,295 Hover/Click
Dec22 220913 101.89 102.55 100.35 100.48 -1.39 41,448 102,560 +8,857 Hover/Click
Mar23 220913 102.75 103.16 101.07 101.15 -1.33 224 6,657 -67 Hover/Click
Total Volume and Open Interest 313,192 735,325 -3,994  
Mexican Peso(CME) Weekly Monthly
Sep22 220913 503.38 504.88 496.75 497.75 -4.75 62,681 190,471 -74 Hover/Click
Dec22 220913 495.38 496.75 488.75 489.75 -4.63 20,416 27,482 +14,868 Hover/Click
Total Volume and Open Interest 83,097 217,956 +14,794  
Brazilian Real(CME) Weekly Monthly
Oct22 220913 195.90 196.15 191.05 191.85 -3.80 4,890 50,377 +403  
Nov22 220913 194.00 194.70 189.90 190.60 -3.75 41 373 +11  
Dec22 220913 189.00 189.40 189.00 189.40 -3.60 0 762 +0 Hover/Click
Jan23 220913 188.10 188.10 188.10 188.10 -3.60        
Total Volume and Open Interest 4,931 51,512 +414  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220913 132~280 133~260 131~210 132~120 -0~150 569 36,943 -410 Hover/Click
Dec22 220913 132~110 133~100 131~040 131~290 -0~130 235,236 1,177,613 -1,292 Hover/Click
Mar23 220913 131~160 132~220 131~160 131~260 -0~130 2 19 +2 Hover/Click
Total Volume and Open Interest 235,807 1,214,575 -1,700  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220913 115~250 116~035 114~225 114~295 -0~215 4,911 29,118 -1,202 Hover/Click
Dec22 220913 115~205 116~045 114~235 114~305 -0~210 1,136,110 3,563,093 -10,620 Hover/Click
Mar23 220913 115~250 115~250 115~030 115~070 -0~235 2 30 +0 Hover/Click
Total Volume and Open Interest 1,141,023 3,592,241 -11,822  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220913 110~096 110~160 109~122 109~164 -0~212 3,269 17,071 -1,680 Hover/Click
Dec22 220913 110~046 110~152 109~110 109~156 -0~206 665,428 3,981,430 -10,844 Hover/Click
Mar23 220913 109~220 109~220 109~220 109~220 -0~180 0 4 +0 Hover/Click
Total Volume and Open Interest 668,697 3,998,505 -12,524  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220913 104~014 104~043 103~192 103~213 -0~114 6,043 21,848 -1,929 Hover/Click
Dec22 220913 103~296 104~023 103~161 103~185 -0~113 349,228 1,961,285 +12,136 Hover/Click
Mar23 220913 103~203 103~203 103~203 103~203 -0~113 1 11 +0 Hover/Click
Total Volume and Open Interest 355,272 1,983,144 +10,207  
Eurodollars(CME) Weekly Monthly
Sep22 220913 96.588 96.620 96.430 96.475 -0.118 148,920 1,119,543 -20,116  
Dec22 220913 95.810 95.855 95.520 95.545 -0.280 140,533 1,622,124 -48,133  
Mar23 220913 95.790 95.840 95.475 95.505 -0.290 100,886 1,058,316 +14,031  
Jun23 220913 95.850 95.910 95.555 95.595 -0.260 81,104 809,755 +2,863  
Sep23 220913 95.995 96.065 95.745 95.785 -0.210 78,137 797,994 +1,602  
Dec23 220913 96.175 96.250 95.955 96.000 -0.175 88,109 917,519 -938  
Mar24 220913 96.365 96.440 96.170 96.210 -0.155 44,668 437,266 +24  
Jun24 220913 96.505 96.585 96.325 96.360 -0.145 29,823 407,388 +2,061  
Sep24 220913 96.600 96.680 96.425 96.460 -0.135 24,161 423,911 +819  
Dec24 220913 96.665 96.745 96.510 96.540 -0.125 31,983 645,836 -6,288  
Mar25 220913 96.715 96.795 96.575 96.605 -0.110 15,034 223,605 +1,185  
Jun25 220913 96.750 96.820 96.615 96.645 -0.095 16,501 154,537 +1,583  
Sep25 220913 96.765 96.835 96.645 96.670 -0.085 27,402 120,268 -1,477  
Dec25 220913 96.770 96.840 96.655 96.685 -0.075 17,241 162,573 -1,358  
Mar26 220913 96.760 96.820 96.645 96.680 -0.065 10,641 73,891 -620  
Jun26 220913 96.740 96.805 96.630 96.665 -0.060 11,641 79,440 -877  
Sep26 220913 96.725 96.785 96.620 96.655 -0.050 7,900 104,126 -73  
Dec26 220913 96.695 96.755 96.595 96.635 -0.040 9,127 65,588 -727  
Total Volume and Open Interest 934,086 9,500,594 -54,281  
Ultra T-Bond(CBOT)
Sep22 220913 143~27 144~19 141~27 143~15 +0~08 3,187 21,303 -590  
Dec22 220913 142~28 144~12 141~17 143~07 +0~08 125,154 1,336,447 -2,196  
Mar23 220913 143~07 143~07 143~07 143~07 +0~08        
Total Volume and Open Interest 128,341 1,357,750 -2,786  
Ultra 10-Yr T-Note(CBOT)
Sep22 220913 123~290 124~100 122~200 122~315 -0~190 3,843 42,061 +81  
Dec22 220913 122~285 123~210 121~300 122~105 -0~185 217,508 1,317,909 +5,710  
Mar23 220913 122~105 122~105 122~105 122~105 -0~185        
Total Volume and Open Interest 221,351 1,359,970 +5,791  
30 Day Federal Funds(CBOT)
Sep22 220913 97.450 97.457 97.408 97.420 -0.028 4,770 190,074 -410  
Oct22 220913 96.940 96.955 96.795 96.840 -0.100 43,266 344,421 +890  
Nov22 220913 96.425 96.465 96.190 96.245 -0.185 51,355 288,598 -3,041  
Dec22 220913 96.225 96.265 95.950 95.995 -0.240 23,689 115,100 +3,499  
Jan23 220913 96.095 96.145 95.795 95.835 -0.280 45,597 207,135 +12,622  
Feb23 220913 96.010 96.055 95.690 95.720 -0.300 31,190 126,108 +3,849  
Total Volume and Open Interest 240,336 1,451,949 +19,142  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 220913 148.87 149.15 148.76 149.11 +0.25 4,089 13,224 +1,479 Hover/Click
Mar23 220913 147.57 147.57 147.57 147.57 +0.25 0 1 +0 Hover/Click
Jun23 220913 147.57 147.57 147.57 147.57 +0.25       Hover/Click
Total Volume and Open Interest 5,073 13,225 -2,900  
Euro-Buxl(EUREX)
Dec22 220913 158.88 159.80 157.06 157.82 -1.98 70,946 218,715 +804  
Mar23 220913 154.66 154.66 154.66 154.66 -1.98 0 2 +0  
Jun23 220913 154.98 154.98 154.98 154.98 -1.98        
Total Volume and Open Interest 70,946 218,717    
Euro-Bund(EUREX) Weekly Monthly
Dec22 220913 144.17 144.47 143.00 143.39 -1.11 853,718 1,441,503 +5,151 Hover/Click
Mar23 220913 142.19 142.19 141.92 141.92 -1.11 9 25 +5 Hover/Click
Jun23 220913 140.29 140.29 140.29 140.29 -1.11       Hover/Click
Total Volume and Open Interest 853,727 1,441,528    
Euro-Bobl(EUREX) Weekly Monthly
Dec22 220913 122.34 122.49 121.67 121.86 -0.62 607,907 1,674,425 -27,772 Hover/Click
Mar23 220913 119.89 119.89 119.89 119.89 -0.62 0 87 -30 Hover/Click
Jun23 220913 121.14 121.14 121.14 121.14 -0.62       Hover/Click
Total Volume and Open Interest 607,907 1,674,512    
Euro-Schatz(EUREX)
Dec22 220913 107.93 108.01 107.74 107.77 -0.21 647,054 2,490,184 -261,738  
Mar23 220913 108.01 108.01 108.01 108.01 -0.21        
Jun23 220913 107.67 107.67 107.67 107.67 -0.21        
Total Volume and Open Interest 647,054 2,490,184    
3-Mth Euribor(EUREX)
Sep22 220913 98.940 98.940 98.940 98.940 -0.020 0 1,041 +0  
Dec22 220913 97.850 97.850 97.850 97.850 -0.100 0 243 +0  
Mar23 220913 97.475 97.475 97.475 97.475 -0.140 0 210 +0  
Total Volume and Open Interest 0 2,935 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220913 106~30 106~30 106~09 106~09 -1~01 9,320 13,339 -2,413 Hover/Click
Dec22 220913 105~22 106~05 104~26 105~06 -1~00 227,164 650,402 -4,634 Hover/Click
Total Volume and Open Interest 236,484 663,741 -7,047  
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 220913 98.955 98.955 98.930 98.935 -0.020 131,165 565,743 -5,344  
Dec22 220913 97.940 97.955 97.825 97.845 -0.100 264,637 862,234 +913  
Mar23 220913 97.600 97.620 97.445 97.470 -0.140 181,015 766,427 +5,344  
Total Volume and Open Interest 1,494,168 5,044,128 +7,262  
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 220913 96.66 96.68 96.63 96.67 +0.02 27,142 248,402 +4,384  
Mar23 220913 96.30 96.33 96.28 96.31 +0.02 18,669 141,344 +2,198  
Jun23 220913 96.21 96.24 96.20 96.23 +0.02 16,583 107,703 -1,658  
Sep23 220913 96.20 96.25 96.20 96.24 +0.04 16,618 106,770 -5,855  
Dec23 220913 96.22 96.28 96.22 96.27 +0.05 13,973 88,187 -1,272  
Mar24 220913 96.27 96.31 96.27 96.31 +0.05 5,305 67,698 -985  
Jun24 220913 96.31 96.36 96.31 96.35 +0.04 6,307 61,728 -1,581  
Sep24 220913 96.34 96.39 96.34 96.38 +0.04 8,587 24,246 +5,213  
Dec24 220913 96.40 96.40 96.40 96.40 +0.04 20 183 +0  
Total Volume and Open Interest 113,204 846,547 -139,734  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220913 96.38 96.45 96.37 96.42 +0.06 450,290 859,365 -159,107  
Dec22 220913 96.35 96.42 96.34 96.39 +0.06 360,840 317,462 +266,000  
Total Volume and Open Interest 811,130 1,176,827 +106,893  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220913 96.77 96.82 96.75 96.81 +0.05 287,445 670,794 -128,866  
Dec22 220913 96.68 96.72 96.66 96.71 +0.04 188,925 225,874 +174,590  
Total Volume and Open Interest 476,370 896,668 +45,724  
Gold(CMX) Weekly Monthly
Oct22 220913 1725.8 1732.8 1696.9 1707.1 -23.7 8,167 42,120 +98 Hover/Click
Dec22 220913 1736.0 1742.9 1706.7 1717.4 -23.2 154,706 378,797 +303 Hover/Click
Feb23 220913 1748.4 1755.0 1720.0 1730.3 -23.0 2,226 29,903 +612 Hover/Click
Apr23 220913 1761.0 1767.6 1734.0 1743.1 -22.6 704 6,089 -156 Hover/Click
Jun23 220913 1773.9 1779.7 1746.0 1756.1 -21.9 764 4,855 +59 Hover/Click
Aug23 220913 1770.0 1770.0 1761.2 1768.7 -21.3 78 1,168 +8 Hover/Click
Oct23 220913 1780.7 1780.7 1780.7 1780.7 -21.3 0 69 +0 Hover/Click
Dec23 220913 1784.4 1792.5 1784.4 1792.5 -20.9 3 1,033 +3 Hover/Click
Feb24 220913 1803.5 1803.5 1803.5 1803.5 -20.9       Hover/Click
Apr24 220913 1812.5 1812.5 1812.5 1812.5 -20.9       Hover/Click
Jun24 220913 1821.4 1821.4 1821.4 1821.4 -20.9 0 4 +0 Hover/Click
Total Volume and Open Interest 167,306 464,822 -19  
Silver(CMX) Weekly Monthly
Sep22 220913 1972.5 1975.0 1920.5 1939.0 -36.5 46 177 -142 Hover/Click
Dec22 220913 1978.5 1993.0 1929.5 1949.1 -36.9 43,862 125,294 +104 Hover/Click
Mar23 220913 1994.0 2007.0 1944.5 1963.6 -36.7 1,182 9,043 +202 Hover/Click
May23 220913 2014.5 2016.0 1965.0 1976.4 -36.0 276 1,586 +38 Hover/Click
Jul23 220913 1988.3 1988.3 1988.3 1988.3 -35.6 193 436 +173 Hover/Click
Sep23 220913 1991.5 2000.3 1991.5 2000.3 -35.6 8 68 -8 Hover/Click
Dec23 220913 2019.9 2019.9 2019.9 2019.9 -35.6 0 210 +0 Hover/Click
Total Volume and Open Interest 46,047 138,537 +300  
Platinum(NYMEX) Weekly Monthly
Oct22 220913 903.3 914.7 873.4 883.7 -20.5 16,857 48,785 -2,465 Hover/Click
Jan23 220913 903.5 914.0 873.4 883.4 -20.8 3,461 24,755 +1,659 Hover/Click
Apr23 220913 907.4 910.0 877.4 886.9 -21.2 35 406 +13 Hover/Click
Jul23 220913 905.5 910.3 893.0 893.0 -21.2 2 44 +0 Hover/Click
Total Volume and Open Interest 20,355 73,990 -793  
Palladium(NYMEX) Weekly Monthly
Sep22 220913 2095.70 2095.70 2095.70 2095.70 -163.50 0 13 -10 Hover/Click
Dec22 220913 2268.50 2277.50 2090.00 2111.10 -163.50 1,305 5,914 +0 Hover/Click
Mar23 220913 2275.50 2275.50 2100.00 2117.90 -163.00 38 102 +30 Hover/Click
Total Volume and Open Interest 1,344 6,030 +19  
Copper(CMX) Weekly Monthly
Sep22 220913 362.55 369.75 355.00 358.10 -4.45 655 2,509 -238 Hover/Click
Dec22 220913 361.90 369.25 352.20 355.55 -5.50 72,915 106,816 -966 Hover/Click
Mar23 220913 360.75 368.10 351.55 354.80 -5.50 5,040 30,340 -18 Hover/Click
May23 220913 361.50 366.65 351.20 354.50 -5.05 2,011 6,855 -78 Hover/Click
Jul23 220913 365.35 365.75 351.20 354.60 -4.50 275 931 -49 Hover/Click
Total Volume and Open Interest 81,518 157,579 -1,234  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220913 32434 32667 31020 31103 -1283 101,779 55,354 -10,800 Hover/Click
Dec22 220913 32540 32789 31129 31212 -1286 84,504 22,153 +14,450 Hover/Click
Mar23 220913 32101 32755 31319 31319 -1277 0 15 +0 Hover/Click
Jun23 220913 31454 32885 31454 31454 -1283 0 9 +0 Hover/Click
Total Volume and Open Interest 186,283 77,531 +3,650  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220913 4118.25 4158.25 3919.75 3931.25 -179.50 1,677,890 1,869,256 -238,848 Hover/Click
Dec22 220913 4137.50 4175.00 3938.50 3950.25 -179.75 1,504,710 592,091 +325,545 Hover/Click
Mar23 220913 4164.75 4194.25 3969.00 3979.75 -179.25 1,693 10,191 +807 Hover/Click
Jun23 220913 4010.75 4210.25 4008.50 4010.75 -177.75 369 2,027 +260 Hover/Click
Total Volume and Open Interest 3,184,662 2,475,830 +87,764  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220913 12769.50 12889.00 12003.25 12036.50 -704.25 535,984 242,283 -21,102 Hover/Click
Dec22 220913 12854.00 12992.00 12082.25 12115.75 -707.75 291,945 52,719 +32,040 Hover/Click
Mar23 220913 12965.00 13054.25 12204.50 12232.75 -699.75 271 415 +97 Hover/Click
Total Volume and Open Interest 828,200 295,426 +11,035  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220913 2527.10 2545.50 2421.50 2428.60 -94.90 24,626 31,214 -14,076 Hover/Click
Dec22 220913 2538.50 2554.30 2429.20 2436.70 -94.90 26,058 24,778 +17,234 Hover/Click
Mar23 220913 2440.10 2440.10 2440.10 2440.10 -92.70       Hover/Click
Total Volume and Open Interest 50,684 55,992 +3,158  
Volatility Index(CBOE)
Sep22 220913 23.80 27.20 23.41 26.75 +2.83 48,064 90,979 -2,373  
Oct22 220913 25.30 27.85 25.05 27.52 +2.13 39,758 120,173 +10,205  
Nov22 220913 25.90 27.97 25.73 27.69 +1.69 12,690 34,318 -50  
Dec22 220913 26.21 27.97 26.10 27.71 +1.46 7,863 46,134 +66  
Total Volume and Open Interest 116,158 341,160 +8,550  
S & P 600(CME)
Sep22 220913 1162.60 1162.60 1162.60 1162.60 -46.40        
Dec22 220913 1165.50 1165.50 1165.50 1165.50 -46.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220913 1909.80 1923.80 1823.80 1830.60 -75.90 231,779 420,015 -90,451 Hover/Click
Dec22 220913 1917.10 1935.40 1830.30 1837.50 -76.10 241,324 138,732 +107,768 Hover/Click
Mar23 220913 1847.40 1847.40 1847.40 1847.40 -74.00 12 4 -7 Hover/Click
Total Volume and Open Interest 473,115 558,751 +17,310  
Nikkei 225(CME)
Dec22 220913 28400 28510 27645 27665 -710 2,925 13,964 +303  
Mar23 220913 27620 28415 27620 27620 -730        
Total Volume and Open Interest 2,925 13,964 +303  
Nikkei 225(SGX) Weekly Monthly
Sep22 220908 27500 28085 27465 28050 +545 106,973 98,182 -13,285  
Dec22 220913 28300 28440 28285 28395 +135 49,730 113,669 +13,595  
Mar23 220913 28325 28335 28295 28335 +135 72 367 +21  
Total Volume and Open Interest 50,280 131,245 -49,703  
Nikkei 225 Mini(JPX)
Sep22 220908 27705 28085 27700 28030 +570 389,348 385,321 -66,972  
Dec22 220913 28360 28440 28305 28400 +140 448,572 238,819 +6,089  
Mar23 220913 28255 28375 28220 28340 +140 5,929 4,371 +311  
Total Volume and Open Interest 483,370 328,285 -258,656  
Nikkei 225(JPX)
Sep22 220908 27700 28080 27700 28030 +570 29,647 159,511 -47,296  
Dec22 220913 28360 28450 28310 28400 +140 42,688 205,829 -6,406  
Mar23 220913 28290 28370 28240 28340 +140 476 9,189 +371  
Total Volume and Open Interest 43,173 265,812 -84,046  
Nikkei 225(CME) Yen
Sep22 220908 27720 28120 27705 28095 +385 59,418 44,570 -16,869  
Dec22 220913 28360 28470 27610 27630 -700 20,762 45,164 +2,669  
Mar23 220913 27575 28335 27575 27575 -700        
Total Volume and Open Interest 20,762 45,164 +2,669  
Nikkei 225(CME) e-Mini Yen
Sep22 220908 28095 28095 28095 28095 +385        
Dec22 220913 27630 28410 27630 27630 -700 1 0 -1  
Mar23 220913 27580 27580 27580 27580 -700        
Total Volume and Open Interest 1      
CAC 40(EURONEXT) Weekly Monthly
Sep22 220913 6337.5 6397.5 6187.0 6246.0 -88.0 78,015 234,230 +32  
Oct22 220913 6339.0 6394.5 6183.0 6241.5 -88.0 18,668 2,523 +1,992  
Nov22 220913 6242.5 6242.5 6242.5 6242.5 -87.5        
Dec22 220913 6367.0 6379.5 6174.0 6237.5 -90.0 3,504 14,739 -12  
Mar23 220913 6257.5 6257.5 6257.5 6257.5 -86.5 0 9 +0  
Jun23 220913 6155.0 6155.0 6155.0 6155.0 -89.0        
Total Volume and Open Interest 100,187 251,504 +2,012  
Hang Seng Index(HKFE) Weekly Monthly
Sep22 220913 19487 19515 19281 19316 -47 96,142 134,279 +4,636  
Oct22 220913 19506 19524 19326 19351 -35 1,002 3,681 -233  
Nov22 220913 19372 19372 19372 19372 -47 0 2 +0  
Total Volume and Open Interest 97,274 151,778 +4,425  
DAX(EUREX) Weekly Monthly
Sep22 220913 13410.0 13572.0 13067.0 13186.0 -219.0 88,970 105,344 -3,302  
Dec22 220913 13435.0 13590.0 13093.0 13209.0 -220.0 14,913 15,508 +8,027  
Mar23 220913 13294.0 13313.0 13231.0 13279.0 -217.0 8 33 +3  
Total Volume and Open Interest 103,891 120,892 +4,728  
Mini-DAX(EUREX)
Sep22 220913 13419.0 13582.0 13066.0 13186.0 -219.0 43,802 15,714 -745  
Dec22 220913 13417.0 13580.0 13090.0 13209.0 -220.0 1,091 1,083 +346  
Mar23 220913 13350.0 13350.0 13170.0 13279.0 -217.0 1 18 +1  
Total Volume and Open Interest 44,894 16,815 -398  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220913 3648 3685 3551 3586 -63 1,529,049 4,298,699 -341,861  
Dec22 220913 3639 3678 3543 3579 -63 555,734 1,261,290 +300,761  
Mar23 220913 3635 3635 3570 3582 -62 5 9,900 +2  
Total Volume and Open Interest 2,084,788 5,580,333 -41,098  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220913 10978 11085 10797 10904 -81 50,149 165,065 -5,825  
Dec22 220913 10988 11082 10802 10903 -81 15,093 27,290 +9,236  
Mar23 220913 10940 10940 10830 10830 -80 26 40 +26  
Total Volume and Open Interest 65,268 192,395 +3,437  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220913 7461.50 7516.50 7321.00 7391.50 -88.00 243,931 519,926 -72,836  
Dec22 220913 7471.50 7529.50 7333.50 7404.50 -87.00 129,347 124,014 +76,754  
Mar23 220913 7405.50 7405.50 7405.50 7405.50 -87.00 500 0 +0  
Total Volume and Open Interest 373,778 643,940 +3,918  
SPI 200(SFE) Weekly Monthly
Sep22 220913 6964.0 7020.0 6959.0 7009.0 +52.0 72,997 254,133 -6,734  
Dec22 220913 6968.0 7025.0 6964.0 7013.0 +52.0 23,541 20,983 +15,294  
Mar23 220913 6946.0 6946.0 6946.0 6946.0 +52.0 0 252 +0  
Total Volume and Open Interest 96,538 276,028 +8,560  
FTSE MIB(ISE)
Sep22 220913 22615.00 22895.00 22110.00 22325.00 -282.00 26,423 101,663 +2,372  
Dec22 220913 22575.00 22750.00 21980.00 22190.00 -277.00 4,442 5,734 +3,518  
Mar23 220913 22202.00 22202.00 22202.00 22202.00 -282.00 0 3 +0  
Total Volume and Open Interest 30,865 107,400 +5,890  
KOSPI 200(KFE)
Dec22 220913 315.45 320.20 314.65 320.20 +10.85 75,875 248,662 +75,730  
Mar23 220913 313.75 318.05 312.80 318.05 +10.80 133 5,017 +611  
Jun23 220913 317.10 317.10 317.10 317.10 +8.25 0 11,987 +621  
Total Volume and Open Interest 336,946 441,121 +15,957  
GSCI(CME) Weekly Monthly
Sep22 220913 663.25 667.10 648.75 656.55 -4.10 498 1,279 -351  
Oct22 220913 661.80 661.80 643.95 652.05 -3.30 503 868 +446  
Nov22 220913 654.55 654.55 654.55 654.55 +1.70        
Total Volume and Open Interest 1,001 2,147 +95  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!