Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed September 14, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep22 220914 1503.75 1506.25 1503.75 1503.75 -30.50 25 685 -10 Hover/Click
Nov22 220914 1475.00 1489.50 1453.50 1455.00 -23.75 161,988 319,758 +9,600 Hover/Click
Jan23 220914 1480.00 1494.25 1459.50 1461.00 -23.00 47,118 97,081 +3,323 Hover/Click
Mar23 220914 1480.50 1492.50 1459.50 1461.25 -22.00 44,021 79,080 +3,889 Hover/Click
May23 220914 1480.25 1491.75 1459.75 1461.75 -21.50 26,665 58,445 +206 Hover/Click
Jul23 220914 1477.25 1487.25 1456.50 1458.50 -21.00 20,890 43,832 +378 Hover/Click
Aug23 220914 1453.25 1460.75 1434.50 1436.00 -20.25 1,009 1,892 +249 Hover/Click
Sep23 220914 1392.75 1392.75 1392.75 1392.75 -18.50 479 1,090 -16 Hover/Click
Nov23 220914 1389.00 1396.50 1373.00 1374.75 -18.00 7,529 27,507 +386 Hover/Click
Jan24 220914 1398.00 1398.00 1376.00 1377.50 -18.00 41 801 +0 Hover/Click
Mar24 220914 1369.00 1371.25 1366.00 1368.75 -19.25 14 380 +10 Hover/Click
May24 220914 1366.75 1366.75 1363.00 1364.00 -20.25 0 942 +0 Hover/Click
Jul24 220914 1361.75 1361.75 1361.75 1361.75 -20.25 0 122 +0 Hover/Click
Aug24 220914 1351.25 1351.25 1351.25 1351.25 -20.25 0 3 +0 Hover/Click
Total Volume and Open Interest 309,892 632,569 +18,060  
Soybean Meal(CBOT) Weekly Monthly
Sep22 220914 464.80 464.80 461.30 461.30 -0.80 139 138 -111 Hover/Click
Oct22 220914 428.90 434.80 426.00 429.60 +0.70 27,343 43,844 -2,155 Hover/Click
Dec22 220914 423.60 428.70 420.20 423.10 -0.70 74,033 190,182 -1,301 Hover/Click
Jan23 220914 420.50 425.00 416.60 419.60 -1.00 25,658 55,831 -663 Hover/Click
Mar23 220914 415.10 419.80 411.20 414.20 -0.90 17,578 46,146 +1,461 Hover/Click
May23 220914 413.90 417.40 409.00 411.40 -1.00 6,838 21,782 +266 Hover/Click
Jul23 220914 412.00 416.60 408.30 410.90 -1.00 4,196 14,618 +139 Hover/Click
Aug23 220914 407.30 411.60 403.90 406.40 -0.90 1,050 2,663 +42 Hover/Click
Sep23 220914 400.70 403.30 397.70 400.10 -0.60 552 2,395 +85 Hover/Click
Oct23 220914 392.50 396.60 392.30 392.30 -0.20 304 1,412 +25 Hover/Click
Total Volume and Open Interest 158,367 384,160 -2,276  
Soybean Oil(CBOT) Weekly Monthly
Sep22 220914 70.74 70.79 68.50 68.51 -3.45 13 22 +7 Hover/Click
Oct22 220914 68.95 69.71 67.05 67.14 -1.79 13,477 47,696 -486 Hover/Click
Dec22 220914 66.85 67.30 64.80 64.87 -1.86 54,333 144,766 -1,178 Hover/Click
Jan23 220914 65.95 66.34 64.03 64.09 -1.77 16,635 58,638 +552 Hover/Click
Mar23 220914 64.86 65.20 63.09 63.19 -1.62 13,225 49,806 +494 Hover/Click
May23 220914 63.83 64.24 62.29 62.44 -1.45 6,338 39,936 -574 Hover/Click
Jul23 220914 63.21 63.21 61.38 61.55 -1.34 5,118 37,371 +600 Hover/Click
Aug23 220914 61.78 62.25 60.50 60.75 -1.20 634 2,977 +29 Hover/Click
Sep23 220914 61.15 61.15 59.91 60.01 -1.13 305 2,233 -90 Hover/Click
Oct23 220914 59.55 59.96 59.39 59.39 -0.99 251 2,024 +56 Hover/Click
Total Volume and Open Interest 111,369 399,394 -813  
Canola(WCE) Weekly Monthly
Nov22 220914 799.7 809.5 788.5 797.7 -3.7 22,241 77,004 -3,743 Hover/Click
Jan23 220914 809.4 816.8 796.4 805.7 -3.7 9,259 50,136 -604 Hover/Click
Mar23 220914 815.3 823.0 803.3 812.4 -4.3 5,664 34,037 +2,665 Hover/Click
May23 220914 816.6 823.6 805.8 813.4 -4.5 1,201 15,702 +490 Hover/Click
Jul23 220914 817.9 824.9 809.3 814.3 -4.7 154 7,973 -83 Hover/Click
Total Volume and Open Interest 38,656 193,724 -1,201  
Corn(CBOT) Weekly Monthly
Sep22 220914 709.00 709.00 709.00 709.00 unch 1,332 651 -1,032 Hover/Click
Dec22 220914 690.75 692.75 681.50 682.25 -10.50 192,828 741,296 -2,024 Hover/Click
Mar23 220914 695.75 697.00 686.50 687.25 -10.00 59,521 198,504 +5,159 Hover/Click
May23 220914 695.50 697.50 687.25 688.25 -9.50 26,033 97,074 +828 Hover/Click
Jul23 220914 689.00 691.25 681.50 683.00 -8.75 35,990 114,839 +5,108 Hover/Click
Sep23 220914 644.00 645.00 637.00 639.75 -6.50 9,262 47,032 +22 Hover/Click
Dec23 220914 630.00 631.75 623.75 628.00 -5.00 12,827 89,743 +1,569 Hover/Click
Mar24 220914 637.00 637.25 632.00 635.00 -4.75 252 3,662 +28 Hover/Click
May24 220914 637.50 637.50 637.50 637.50 -4.75 32 1,107 -3 Hover/Click
Jul24 220914 636.25 636.25 633.75 635.25 -3.75 81 961 +22 Hover/Click
Total Volume and Open Interest 338,311 1,299,775 +9,713  
Wheat(CBOT) Weekly Monthly
Sep22 220914 853.75 853.75 853.75 853.75 +11.00 54 47 -17 Hover/Click
Dec22 220914 862.50 874.75 849.25 872.25 +11.75 60,220 162,491 -3,309 Hover/Click
Mar23 220914 879.25 889.75 866.00 888.00 +11.25 18,386 51,750 -2,137 Hover/Click
May23 220914 888.50 898.50 876.00 897.00 +10.75 9,212 21,510 +942 Hover/Click
Jul23 220914 883.50 891.75 870.25 890.25 +10.25 3,891 30,575 -33 Hover/Click
Sep23 220914 882.75 892.50 872.75 891.25 +9.25 1,164 4,486 +143 Hover/Click
Total Volume and Open Interest 93,983 287,688 -4,284  
Wheat(KCBT) Weekly Monthly
Sep22 220914 954.00 963.50 954.00 961.50 +17.50 27 12 -26 Hover/Click
Dec22 220914 933.75 951.75 928.75 947.00 +13.25 18,733 90,683 -1,638 Hover/Click
Mar23 220914 934.50 950.75 928.75 946.75 +12.75 6,099 31,284 -449 Hover/Click
May23 220914 935.75 948.50 928.50 944.75 +11.00 3,129 13,133 +453 Hover/Click
Jul23 220914 925.00 935.00 918.00 931.00 +8.00 1,577 10,582 +180 Hover/Click
Sep23 220914 924.25 930.00 915.25 924.50 +5.25 158 2,232 -4 Hover/Click
Dec23 220914 927.75 932.25 921.00 926.50 +3.75 61 1,064 +3 Hover/Click
Total Volume and Open Interest 29,784 149,275 -1,481  
Wheat(MGE) Weekly Monthly
Sep22 220914 926.00 926.00 926.00 926.00 +7.75 1 0 -1 Hover/Click
Dec22 220914 930.00 948.00 926.00 938.00 +6.75 5,113 30,102 +323 Hover/Click
Mar23 220914 940.75 957.00 934.50 946.00 +4.25 1,094 12,115 +256 Hover/Click
May23 220914 947.75 962.25 942.00 951.25 +3.25 247 3,181 +52 Hover/Click
Jul23 220914 948.50 955.00 948.50 948.75 +2.75 141 1,314 +37 Hover/Click
Sep23 220914 921.25 927.00 909.50 921.00 +4.25 41 1,337 +16 Hover/Click
Total Volume and Open Interest 6,637 48,422 +683  
Oats(CBOT) Weekly Monthly
Sep22 220914 416.25 416.25 416.25 416.25 -0.25       Hover/Click
Dec22 220914 400.75 408.50 395.50 398.50 -3.50 482 3,188 +96 Hover/Click
Mar23 220914 404.50 411.25 403.00 403.25 -3.00 56 417 -1 Hover/Click
May23 220914 405.50 405.50 405.50 405.50 -3.75 2 53 +0 Hover/Click
Total Volume and Open Interest 546 3,702 +95  
Rough Rice(CBOT) Weekly Monthly
Sep22 220914 17.55 17.55 17.55 17.55 +0.03 7 10 +7 Hover/Click
Nov22 220914 17.78 17.89 17.67 17.80 +0.01 493 8,130 +42 Hover/Click
Jan23 220914 17.97 18.10 17.97 18.06 +0.01 61 448 +7 Hover/Click
Mar23 220914 18.30 18.30 18.27 18.27 +0.05 7 81 +5 Hover/Click
Total Volume and Open Interest 570 8,686 +63  
Live Cattle(CME) Weekly Monthly
Oct22 220914 145.035 145.130 144.285 144.350 -0.450 33,872 91,771 -7,239 Hover/Click
Dec22 220914 150.600 150.735 149.880 150.050 -0.400 26,682 93,803 +5,977 Hover/Click
Feb23 220914 154.850 155.000 154.300 154.485 -0.250 8,318 51,921 +583 Hover/Click
Apr23 220914 158.130 158.500 157.830 158.185 unch 4,622 36,969 +482 Hover/Click
Jun23 220914 154.350 154.650 153.950 154.350 -0.100 3,554 16,373 +760 Hover/Click
Aug23 220914 154.250 154.535 154.080 154.400 unch 953 4,927 +218 Hover/Click
Total Volume and Open Interest 78,325 298,796 +882  
Feeder Cattle(CME) Weekly Monthly
Sep22 220914 179.450 180.485 178.800 179.985 +0.535 1,637 2,852 -484 Hover/Click
Oct22 220914 180.900 181.900 179.800 181.435 +0.900 7,448 14,466 -698 Hover/Click
Nov22 220914 182.935 183.450 181.735 182.985 +0.635 4,826 11,343 +528 Hover/Click
Jan23 220914 184.300 184.535 183.285 184.235 +0.450 2,369 7,684 +249 Hover/Click
Mar23 220914 186.630 187.285 186.535 187.100 +0.470 953 2,247 +207 Hover/Click
Apr23 220914 190.080 190.450 190.000 190.200 +0.120 215 1,073 +15 Hover/Click
May23 220914 192.600 192.950 192.450 192.750 +0.650 168 1,101 +52 Hover/Click
Total Volume and Open Interest 17,665 41,102 -104  
Lean Hogs(CME) Weekly Monthly
Oct22 220914 95.450 96.000 94.600 94.700 -1.050 25,182 50,588 -6,853 Hover/Click
Dec22 220914 85.450 86.480 85.230 85.300 -0.400 21,697 78,723 -158 Hover/Click
Feb23 220914 89.480 90.250 89.250 89.400 -0.280 5,197 33,281 +74 Hover/Click
Apr23 220914 93.950 94.500 93.600 93.780 -0.170 3,048 24,875 +615 Hover/Click
May23 220914 98.150 98.150 97.630 97.980 +0.130 8 507 +3  
Jun23 220914 103.550 103.830 103.080 103.300 -0.130 1,510 10,174 -85 Hover/Click
Jul23 220914 103.280 103.580 102.950 103.150 -0.080 104 2,798 +4 Hover/Click
Aug23 220914 101.980 102.130 101.650 101.930 +0.030 156 1,419 +40 Hover/Click
Total Volume and Open Interest 56,934 203,667 -6,339  
Class III Milk(CME) Weekly Monthly
Sep22 220914 19.93 19.94 19.75 19.91 -0.02 157 4,647 -3 Hover/Click
Oct22 220914 21.34 21.82 21.33 21.61 unch 669 5,972 -131 Hover/Click
Nov22 220914 21.57 21.91 21.50 21.73 -0.04 371 4,621 +10 Hover/Click
Dec22 220914 21.53 21.85 21.48 21.70 -0.06 261 3,395 +1 Hover/Click
Jan23 220914 21.21 21.34 21.12 21.32 -0.08 64 1,943 +30 Hover/Click
Feb23 220914 20.92 21.18 20.92 21.10 -0.08 69 1,604 +33 Hover/Click
Mar23 220914 20.78 21.09 20.78 21.09 -0.09 62 1,563 +32 Hover/Click
Apr23 220914 21.05 21.05 21.05 21.05 -0.04 75 1,076 +51 Hover/Click
May23 220914 20.91 20.91 20.91 20.91 unch 65 1,075 +45 Hover/Click
Jun23 220914 20.73 20.73 20.73 20.73 -0.22 50 911 +26 Hover/Click
Jul23 220914 20.60 20.60 20.60 20.60 -0.25 21 479 +12 Hover/Click
Aug23 220914 20.65 20.65 20.65 20.65 -0.10 19 415 +6 Hover/Click
Sep23 220914 20.55 20.55 20.55 20.55 -0.10 20 393 +6 Hover/Click
Total Volume and Open Interest 1,948 28,608 +161  
Cocoa(ICE) Weekly Monthly
Sep22 220914 2394 2394 2347 2347 -3 0 58 -61 Hover/Click
Dec22 220914 2350 2359 2300 2312 -38 22,427 148,204 -3,759 Hover/Click
Mar23 220914 2355 2360 2306 2314 -37 9,380 69,572 +80 Hover/Click
May23 220914 2357 2358 2308 2316 -32 4,161 38,199 -377 Hover/Click
Jul23 220914 2359 2360 2312 2320 -30 1,440 12,598 +114 Hover/Click
Sep23 220914 2360 2361 2312 2322 -29 222 10,096 +0 Hover/Click
Dec23 220914 2353 2353 2306 2314 -28 67 16,281 +32 Hover/Click
Total Volume and Open Interest 37,712 300,258 -3,971  
Coffee "C"(ICE) Weekly Monthly
Sep22 220914 225.85 225.85 215.75 217.60 -6.35 16 124 +1 Hover/Click
Dec22 220914 221.45 222.40 214.05 214.85 -5.85 13,617 101,301 -694 Hover/Click
Mar23 220914 215.95 216.95 209.45 210.15 -5.30 3,566 49,409 +139 Hover/Click
May23 220914 212.75 213.55 206.15 206.85 -5.15 2,141 24,375 +506 Hover/Click
Jul23 220914 209.50 210.65 203.40 204.05 -5.15 398 4,920 -3 Hover/Click
Sep23 220914 207.00 207.10 201.10 201.70 -5.30 232 6,914 +63 Hover/Click
Total Volume and Open Interest 20,165 197,099 +59  
Orange Juice(ICE) Weekly Monthly
Nov22 220914 167.95 169.05 167.00 167.35 -1.00 244 7,617 -256 Hover/Click
Jan23 220914 165.40 165.50 163.95 164.30 -1.10 22 840 +12 Hover/Click
Mar23 220914 163.30 163.70 163.30 163.70 -1.20 2 974 +0 Hover/Click
May23 220914 162.25 162.25 162.25 162.25 -1.15 0 66 +0 Hover/Click
Jul23 220914 162.60 162.60 162.60 162.60 -1.15       Hover/Click
Sep23 220914 163.70 163.70 163.70 163.70 -1.15       Hover/Click
Total Volume and Open Interest 268 9,497 -248  
Sugar #11(ICE) Weekly Monthly
Oct22 220914 18.40 18.55 18.24 18.27 -0.11 123,964 172,072 -22,357 Hover/Click
Mar23 220914 18.05 18.15 17.93 17.97 -0.01 109,619 282,634 +13,217 Hover/Click
May23 220914 17.51 17.60 17.41 17.46 -0.01 26,246 104,735 +5,528 Hover/Click
Jul23 220914 17.28 17.36 17.18 17.23 unch 11,036 73,795 +1,443 Hover/Click
Oct23 220914 17.29 17.39 17.23 17.30 +0.03 2,955 49,442 -124 Hover/Click
Mar24 220914 17.49 17.58 17.43 17.53 +0.06 1,400 27,704 -19 Hover/Click
May24 220914 16.98 17.03 16.91 17.03 +0.07 442 7,793 +104 Hover/Click
Jul24 220914 16.57 16.72 16.57 16.71 +0.08 281 10,167 -142 Hover/Click
Total Volume and Open Interest 276,302 746,041 -2,226  
London Cocoa(LCE) Weekly Monthly
Sep22 220914 1794 1838 1760 1760 -22 776 317 -567 Hover/Click
Dec22 220914 1825 1844 1809 1822 -16 30,151 91,035 -8,765 Hover/Click
Mar23 220914 1827 1832 1801 1813 -14 6,127 76,230 -239 Hover/Click
May23 220914 1808 1817 1793 1803 -12 2,527 29,558 -63 Hover/Click
Jul23 220914 1807 1816 1794 1803 -10 767 14,959 -2 Hover/Click
Sep23 220914 1803 1812 1791 1800 -9 145 11,383 -33 Hover/Click
Dec23 220914 1803 1807 1787 1795 -9 107 10,298 +54 Hover/Click
Total Volume and Open Interest 40,630 238,577 -9,609  
London Sugar(LCE) Weekly Monthly
Oct22 220914 602.40 610.50 598.90 604.80 -1.50 8,094 10,143 -1,549 Hover/Click
Dec22 220914 543.00 548.70 533.10 537.90 -9.10 9,254 38,380 +2,673 Hover/Click
Mar23 220914 510.00 514.40 504.00 505.30 -7.10 3,337 21,626 +1,272 Hover/Click
May23 220914 497.40 501.50 492.50 493.80 -5.80 907 6,493 +205 Hover/Click
Aug23 220914 489.60 492.10 485.10 486.20 -5.80 354 4,525 +189 Hover/Click
Total Volume and Open Interest 22,045 87,185 +2,785  
Cotton(ICE) Weekly Monthly
Oct22 220914 105.98 107.09 105.98 107.09 +0.77 9 75 +3 Hover/Click
Dec22 220914 102.73 103.25 101.61 102.71 +0.39 15,388 110,584 -796 Hover/Click
Mar23 220914 99.06 99.96 98.45 99.58 +0.57 5,301 46,363 +64 Hover/Click
May23 220914 96.88 97.80 96.34 97.43 +0.55 1,592 18,068 +26 Hover/Click
Jul23 220914 93.58 94.77 93.47 94.56 +0.56 585 12,607 -59 Hover/Click
Oct23 220914 85.75 85.75 85.75 85.75 +0.96       Hover/Click
Total Volume and Open Interest 23,534 210,185 -699  
Lumber(CME) Weekly Monthly
Sep22 220914 549.7 549.7 511.0 511.0 -49.0 76 179 -28  
Nov22 220914 552.8 555.0 515.4 525.7 -20.9 591 1,971 -113  
Jan23 220914 565.0 565.0 526.0 540.0 -11.0 95 184 +19  
Mar23 220914 549.0 549.0 549.0 549.0 -11.0 9 39 +0  
May23 220914 554.8 554.8 554.8 554.8 -11.0 0 3 +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 220914 87.94 90.19 86.18 88.48 +1.17 275,104 131,037 -21,530 Hover/Click
Nov22 220914 87.24 89.63 85.75 88.05 +1.16 133,775 198,477 +16,382 Hover/Click
Dec22 220914 86.69 88.83 85.10 87.36 +1.11 100,625 228,075 +9,916 Hover/Click
Jan23 220914 85.77 87.80 84.40 86.50 +1.00 31,575 71,628 -2,076 Hover/Click
Feb23 220914 85.16 86.75 83.76 85.61 +0.86 24,205 58,604 -1,450 Hover/Click
Mar23 220914 83.75 85.83 82.99 84.73 +0.70 29,753 61,766 +101 Hover/Click
Apr23 220914 83.73 84.98 82.33 83.91 +0.56 12,356 44,221 +929 Hover/Click
May23 220914 82.87 84.13 82.00 83.15 +0.46 11,660 33,973 -1,902 Hover/Click
Jun23 220914 82.27 83.50 81.05 82.41 +0.38 28,200 118,123 -308 Hover/Click
Jul23 220914 81.73 82.60 80.44 81.70 +0.32 4,001 29,749 +508 Hover/Click
Aug23 220914 80.12 82.05 80.12 81.01 +0.28 1,908 27,794 +195 Hover/Click
Sep23 220914 79.71 81.33 79.71 80.37 +0.24 4,480 30,744 +345 Hover/Click
Oct23 220914 79.78 79.78 79.78 79.78 +0.21 1,994 24,161 -511 Hover/Click
Nov23 220914 79.21 79.21 79.21 79.21 +0.18 924 21,111 +45 Hover/Click
Dec23 220914 78.64 79.73 77.66 78.68 +0.17 18,750 147,196 +39 Hover/Click
Jan24 220914 78.80 78.80 78.10 78.10 +0.16 348 20,929 -62 Hover/Click
Total Volume and Open Interest 691,207 1,494,035 +1,795  
e-miNY Crude Oil(NYM)
Oct22 220914 87.775 90.175 86.200 88.475 +1.175 21,794 3,243 -209  
Nov22 220914 87.125 89.625 85.725 88.050 +1.150 928 821 +51  
Dec22 220914 86.600 88.750 85.400 87.350 +1.100 148 980 -11  
Jan23 220914 85.625 87.500 84.400 86.500 +1.000 10 104 +1  
Feb23 220914 84.950 86.400 84.300 85.600 +0.850 2 12 +0  
Mar23 220914 84.100 85.800 83.200 84.725 +0.700 7 26 -3  
Apr23 220914 83.900 83.900 83.900 83.900 +0.550 1 4 +0  
May23 220914 83.150 83.150 83.150 83.150 +0.450 0 6 +0  
Jun23 220914 81.300 82.950 81.300 82.400 +0.375 0 31 +0  
Jul23 220914 82.250 82.500 81.700 81.700 +0.325 0 2 +0  
Total Volume and Open Interest 22,910 5,320 -181  
NY Harbor ULSD(NYM) Weekly Monthly
Oct22 220914 355.33 355.58 332.56 337.89 -16.24 40,971 66,194 -1,948 Hover/Click
Nov22 220914 349.92 350.55 329.00 333.84 -15.40 27,940 44,530 +3,742 Hover/Click
Dec22 220914 344.28 344.28 324.62 329.28 -14.03 19,094 38,427 +32 Hover/Click
Jan23 220914 333.75 333.75 320.08 325.09 -12.57 11,341 24,557 +720 Hover/Click
Feb23 220914 326.98 326.98 314.50 319.95 -11.22 7,900 15,555 -780 Hover/Click
Mar23 220914 316.45 318.47 307.77 313.25 -9.97 6,827 22,840 -34 Hover/Click
Apr23 220914 300.36 309.42 299.85 305.42 -8.77 4,650 25,883 +663 Hover/Click
May23 220914 296.48 303.35 296.08 299.43 -7.58 2,415 7,890 +37 Hover/Click
Jun23 220914 292.76 298.73 290.00 295.07 -6.38 3,124 14,468 -418 Hover/Click
Jul23 220914 289.90 295.90 287.30 292.74 -5.27 1,122 3,540 +128 Hover/Click
Aug23 220914 287.33 294.52 285.60 290.77 -4.51 460 1,964 +13 Hover/Click
Sep23 220914 286.26 290.78 286.26 288.75 -4.14 219 1,945 -22 Hover/Click
Oct23 220914 284.50 290.00 284.50 286.83 -3.80 112 1,301 +6 Hover/Click
Nov23 220914 286.78 287.50 284.50 284.81 -3.68 53 936 +10 Hover/Click
Total Volume and Open Interest 126,531 287,377 +2,223  
RBOB Gasoline(NYM) Weekly Monthly
Oct22 220914 249.43 256.45 243.57 252.45 +4.41 43,377 62,738 -2,427 Hover/Click
Nov22 220914 244.91 251.58 238.84 247.83 +4.13 33,946 63,806 +3,329 Hover/Click
Dec22 220914 240.47 246.86 234.54 243.42 +3.75 15,335 50,799 +1,396 Hover/Click
Jan23 220914 234.62 244.39 232.59 241.21 +3.47 7,113 18,668 +655 Hover/Click
Feb23 220914 234.48 243.29 232.52 240.58 +3.28 2,893 9,491 +169 Hover/Click
Mar23 220914 236.10 244.05 236.10 241.32 +3.09 2,398 12,433 +146 Hover/Click
Apr23 220914 254.46 260.79 254.46 258.59 +3.05 1,323 6,371 -117 Hover/Click
May23 220914 255.27 259.90 252.68 258.31 +3.00 1,471 4,246 +305 Hover/Click
Jun23 220914 251.71 258.12 250.00 256.45 +2.81 1,264 9,537 +22 Hover/Click
Jul23 220914 247.63 254.65 247.63 253.21 +2.74 708 2,169 +155 Hover/Click
Total Volume and Open Interest 110,599 249,296 +3,730  
e-miNY RBOB Gasoline(NYM)
Oct22 220914 252.50 252.50 252.45 252.50 +4.46 1 2 -1  
Nov22 220914 247.80 247.83 247.80 247.80 +4.10        
Dec22 220914 243.40 243.42 243.40 243.40 +3.73        
Jan23 220914 241.20 241.21 241.20 241.20 +3.46        
Total Volume and Open Interest 1 2 -1  
Natural Gas(NYM) Weekly Monthly
Oct22 220914 8.398 9.238 8.325 9.114 +0.830 106,172 89,218 -6,441 Hover/Click
Nov22 220914 8.414 9.292 8.376 9.167 +0.833 61,493 135,040 +3,434 Hover/Click
Dec22 220914 8.585 9.417 8.524 9.310 +0.833 22,035 66,261 +224 Hover/Click
Jan23 220914 8.680 9.506 8.615 9.407 +0.834 32,426 88,154 -465 Hover/Click
Feb23 220914 8.382 9.170 8.323 9.073 +0.796 9,825 41,770 +69 Hover/Click
Mar23 220914 7.240 7.936 7.200 7.850 +0.688 21,266 70,782 +973 Hover/Click
Apr23 220914 5.584 5.991 5.584 5.954 +0.360 11,898 75,905 +1,165 Hover/Click
May23 220914 5.426 5.804 5.426 5.779 +0.341 5,819 79,033 +382 Hover/Click
Jun23 220914 5.530 5.849 5.515 5.823 +0.338 2,581 24,584 +47 Hover/Click
Jul23 220914 5.583 5.890 5.568 5.872 +0.337 2,138 24,985 +230 Hover/Click
Aug23 220914 5.539 5.904 5.539 5.882 +0.337 982 19,948 +39 Hover/Click
Sep23 220914 5.587 5.884 5.555 5.861 +0.336 1,969 23,425 -41 Hover/Click
Oct23 220914 5.650 5.950 5.622 5.926 +0.335 4,065 53,958 +379 Hover/Click
Nov23 220914 5.838 6.100 5.838 6.090 +0.319 279 16,464 +10 Hover/Click
Dec23 220914 6.093 6.320 6.045 6.320 +0.305 384 13,645 +90 Hover/Click
Jan24 220914 6.230 6.480 6.230 6.471 +0.304 480 20,191 +157 Hover/Click
Total Volume and Open Interest 284,910 981,778 +427  
Brent Crude Oil(ICE) Weekly Monthly
Nov22 220914 93.40 95.80 91.93 94.10 +0.93 210,433 264,266 -39,275 Hover/Click
Dec22 220914 92.47 94.66 91.07 93.12 +0.90 188,708 363,238 +11,223 Hover/Click
Jan23 220914 91.11 93.05 89.78 91.69 +0.81 88,145 162,755 +80 Hover/Click
Feb23 220914 89.96 91.62 88.67 90.40 +0.69 42,309 106,877 +1,166 Hover/Click
Mar23 220914 88.95 90.45 87.66 89.29 +0.58 31,543 82,154 +1,196 Hover/Click
Apr23 220914 88.05 89.47 86.90 88.33 +0.51 10,975 46,594 +760 Hover/Click
May23 220914 87.28 88.63 86.08 87.53 +0.48 7,951 65,218 +406 Hover/Click
Jun23 220914 86.74 87.93 85.38 86.81 +0.46 32,773 155,238 +919 Hover/Click
Jul23 220914 85.49 87.27 84.98 86.22 +0.45 6,017 44,436 +112 Hover/Click
Aug23 220914 86.78 86.78 85.06 85.62 +0.45 3,779 26,849 +387 Hover/Click
Sep23 220914 85.27 85.80 84.58 85.02 +0.43 5,358 35,448 +1,009 Hover/Click
Oct23 220914 84.47 84.47 84.47 84.47 +0.41 2,358 23,475 -351 Hover/Click
Nov23 220914 83.99 83.99 83.99 83.99 +0.39 2,670 17,783 -485 Hover/Click
Dec23 220914 83.18 84.52 82.33 83.49 +0.36 26,484 153,486 +2,107 Hover/Click
Total Volume and Open Interest 680,300 1,770,771 -17,361  
Gas Oil(ICE) Weekly Monthly
Oct22 220914 1057.25 1059.75 973.00 991.50 -66.00 63,615 123,746 -963 Hover/Click
Nov22 220914 1020.00 1024.00 948.50 967.75 -54.00 47,649 77,015 +8,318 Hover/Click
Dec22 220914 982.50 986.00 922.25 942.25 -41.75 34,159 75,783 +1,871 Hover/Click
Jan23 220914 960.00 960.75 911.25 931.25 -34.25 15,225 50,557 +1,237 Hover/Click
Feb23 220914 940.75 940.75 898.75 918.50 -27.75 9,605 24,944 +714 Hover/Click
Mar23 220914 915.25 915.50 884.00 903.50 -22.00 8,222 24,621 +425 Hover/Click
Apr23 220914 887.00 895.75 870.25 888.25 -17.00 2,665 19,083 +142 Hover/Click
May23 220914 875.00 884.50 860.75 878.75 -13.75 1,805 11,747 +30 Hover/Click
Jun23 220914 875.25 876.00 849.75 870.50 -10.75 4,319 24,517 -154 Hover/Click
Jul23 220914 849.50 868.75 847.50 864.50 -8.75 633 6,254 +41 Hover/Click
Total Volume and Open Interest 191,055 494,625 +9,348  
Ethanol(CBOT)
Oct22 220914 2.161 2.161 2.161 2.161 unch        
Nov22 220914 2.161 2.161 2.161 2.161 unch        
Dec22 220914 2.161 2.161 2.161 2.161 unch        
Jan23 220914 2.161 2.161 2.161 2.161 unch        
Feb23 220914 2.161 2.161 2.161 2.161 unch        
Mar23 220914 2.161 2.161 2.161 2.161 unch        
Apr23 220914 2.161 2.161 2.161 2.161 unch        
May23 220914 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Oct22 220914 87.64 90.17 86.20 88.48 +1.17 22,363 32,592 -4,836 Hover/Click
Nov22 220914 87.20 89.61 85.80 88.05 +1.16 35,057 51,151 +4,209 Hover/Click
Dec22 220914 86.49 88.76 85.23 87.36 +1.11 30,415 106,187 -2,154 Hover/Click
Jan23 220914 84.67 87.61 84.61 86.50 +1.00 11,227 26,264 +427 Hover/Click
Feb23 220914 84.60 86.48 84.58 85.61 +0.86 6,575 16,316 +708 Hover/Click
Mar23 220914 83.83 85.46 83.83 84.73 +0.70 3,372 15,293 -42 Hover/Click
Apr23 220914 84.32 84.59 83.91 83.91 +0.56 966 7,667 +193 Hover/Click
May23 220914 83.15 83.83 82.87 83.15 +0.46 557 5,157 +119 Hover/Click
Jun23 220914 82.95 83.27 82.15 82.41 +0.38 4,576 48,539 +971 Hover/Click
Jul23 220914 81.70 81.70 81.70 81.70 +0.32 559 4,713 +20 Hover/Click
Aug23 220914 81.01 81.01 81.01 81.01 +0.28 137 3,537 -6 Hover/Click
Sep23 220914 80.37 80.37 80.37 80.37 +0.24 332 7,746 +60 Hover/Click
Oct23 220914 79.78 79.78 79.78 79.78 +0.21 0 2,657 +0 Hover/Click
Nov23 220914 79.21 79.21 79.21 79.21 +0.18 20 5,445 +20 Hover/Click
Dec23 220914 79.50 79.50 78.50 78.68 +0.17 1,550 45,288 -48 Hover/Click
Jan24 220914 78.10 78.10 78.10 78.10 +0.16 0 3,460 +0 Hover/Click
Total Volume and Open Interest 118,593 428,776 -128  
US Dollar Index(ICE) Weekly Monthly
Sep22 220914 109.835 109.920 109.265 109.630 -0.180 50,929 46,408 -5,813 Hover/Click
Dec22 220914 109.520 109.635 108.980 109.370 -0.157 15,788 13,628 +8,192 Hover/Click
Mar23 220914 109.195 109.195 108.700 108.970 -0.147 11 286 +11 Hover/Click
Total Volume and Open Interest 66,728 60,322 +2,390  
Australian Dollar(CME) Weekly Monthly
Sep22 220914 67.35 67.61 67.05 67.40 +0.05 98,427 151,040 -14,110 Hover/Click
Dec22 220914 67.49 67.72 67.18 67.51 +0.03 21,517 25,414 +10,374 Hover/Click
Mar23 220914 67.35 67.66 67.35 67.66 +0.03 3 48 +2 Hover/Click
Total Volume and Open Interest 119,982 176,701 -3,737  
British Pound(CME) Weekly Monthly
Sep22 220914 114.97 115.91 114.81 115.42 +0.38 157,766 190,530 -27,609 Hover/Click
Dec22 220914 115.18 116.15 115.05 115.65 +0.37 61,660 87,634 +32,156 Hover/Click
Mar23 220914 116.17 116.17 115.88 115.89 +0.40 31 490 +0 Hover/Click
Total Volume and Open Interest 219,654 279,380 +4,561  
Canadian Dollar(CME) Weekly Monthly
Sep22 220914 75.90 76.10 75.71 75.89 -0.12 78,304 112,474 -14,699 Hover/Click
Dec22 220914 75.95 76.11 75.73 75.91 -0.12 17,689 31,107 +7,233 Hover/Click
Mar23 220914 75.91 76.19 75.91 75.99 -0.13 152 1,501 +106 Hover/Click
Jun23 220914 75.99 76.10 75.99 76.05 -0.14 3 204 +2 Hover/Click
Total Volume and Open Interest 96,275 145,663 -7,355  
Japanese Yen(CME) Weekly Monthly
Sep22 220914 69.13 70.18 69.01 69.90 +0.61 200,041 199,845 -31,471 Hover/Click
Dec22 220914 69.82 70.86 69.69 70.58 +0.62 77,276 75,191 +29,739 Hover/Click
Mar23 220914 70.84 71.45 70.84 71.43 +0.64 40 1,172 +17 Hover/Click
Total Volume and Open Interest 278,229 278,156 -1,687  
Swiss Franc(CME) Weekly Monthly
Sep22 220914 104.00 104.33 103.82 103.89 -0.23 32,839 32,236 -6,771 Hover/Click
Dec22 220914 104.82 105.16 104.63 104.71 -0.24 15,690 14,485 +6,190 Hover/Click
Mar23 220914 105.75 105.75 105.54 105.58 -0.20 7 195 +4 Hover/Click
Total Volume and Open Interest 48,536 46,916 -577  
EuroFX(CME) Weekly Monthly
Sep22 220914 99.70 100.27 99.58 99.83 +0.03 367,733 568,730 -45,800 Hover/Click
Dec22 220914 100.37 100.96 100.26 100.50 +0.02 123,533 160,967 +58,407 Hover/Click
Mar23 220914 101.00 101.57 101.00 101.17 +0.02 1,042 6,312 -345 Hover/Click
Total Volume and Open Interest 493,420 747,380 +12,055  
Mexican Peso(CME) Weekly Monthly
Sep22 220914 497.00 502.25 497.00 500.63 +2.88 90,348 165,870 -24,601 Hover/Click
Dec22 220914 489.38 493.88 489.38 492.63 +2.88 45,897 51,960 +24,478 Hover/Click
Total Volume and Open Interest 136,246 217,834 -122  
Brazilian Real(CME) Weekly Monthly
Oct22 220914 191.75 193.25 191.15 192.20 +0.35 4,609 50,549 +172  
Nov22 220914 191.45 191.65 190.00 190.95 +0.35 25 379 +6  
Dec22 220914 189.80 189.80 189.80 189.80 +0.40 7 769 +7 Hover/Click
Jan23 220914 188.55 188.55 188.55 188.55 +0.45        
Total Volume and Open Interest 4,641 51,697 +185  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220914 132~090 132~290 132~040 132~140 +0~020 944 36,393 -550 Hover/Click
Dec22 220914 132~050 132~160 131~040 131~310 +0~020 242,153 1,186,113 +8,500 Hover/Click
Mar23 220914 131~100 132~040 131~100 131~260 unch 3 21 +2 Hover/Click
Total Volume and Open Interest 243,100 1,222,527 +7,952  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220914 114~295 115~055 114~175 114~305 +0~010 9,642 27,025 -2,093 Hover/Click
Dec22 220914 115~025 115~065 114~170 114~310 +0~005 1,089,399 3,594,327 +31,234 Hover/Click
Mar23 220914 114~280 115~130 114~280 115~075 +0~005 0 30 +0 Hover/Click
Total Volume and Open Interest 1,099,041 3,621,382 +29,141  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220914 109~154 109~194 109~074 109~150 -0~014 3,076 7,287 -9,784 Hover/Click
Dec22 220914 109~172 109~192 109~056 109~142 -0~014 669,524 3,987,151 +5,721 Hover/Click
Mar23 220914 109~204 109~204 109~204 109~204 -0~014 0 4 +0 Hover/Click
Total Volume and Open Interest 672,600 3,994,442 -4,063  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220914 103~197 103~206 103~166 103~202 -0~011 4,674 21,609 -239 Hover/Click
Dec22 220914 103~187 103~201 103~127 103~167 -0~016 334,389 1,975,155 +13,870 Hover/Click
Mar23 220914 103~185 103~185 103~185 103~185 -0~016 0 11 +0 Hover/Click
Total Volume and Open Interest 339,063 1,996,775 +13,631  
Eurodollars(CME) Weekly Monthly
Sep22 220914 96.467 96.478 96.385 96.438 -0.037 170,459 1,083,695 -35,848  
Dec22 220914 95.560 95.575 95.435 95.485 -0.060 159,073 1,621,486 -638  
Mar23 220914 95.520 95.540 95.380 95.440 -0.065 95,069 1,064,994 +6,678  
Jun23 220914 95.600 95.625 95.470 95.530 -0.065 82,259 810,707 +952  
Sep23 220914 95.790 95.795 95.660 95.720 -0.065 59,771 800,213 +2,219  
Dec23 220914 95.995 96.005 95.875 95.930 -0.070 54,624 911,766 -5,753  
Mar24 220914 96.200 96.215 96.095 96.150 -0.060 37,276 434,226 -3,040  
Jun24 220914 96.360 96.375 96.260 96.315 -0.045 32,060 408,538 +1,150  
Sep24 220914 96.460 96.480 96.375 96.430 -0.030 27,253 423,560 -351  
Dec24 220914 96.540 96.570 96.465 96.520 -0.020 26,903 642,754 -3,082  
Mar25 220914 96.610 96.640 96.540 96.595 -0.010 16,117 223,529 -76  
Jun25 220914 96.650 96.690 96.590 96.645 unch 20,770 155,029 +492  
Sep25 220914 96.680 96.730 96.620 96.680 +0.010 24,148 119,832 -436  
Dec25 220914 96.700 96.745 96.640 96.700 +0.015 16,959 162,683 +110  
Mar26 220914 96.695 96.735 96.640 96.700 +0.020 9,938 73,820 -71  
Jun26 220914 96.680 96.730 96.630 96.695 +0.030 11,277 78,655 -785  
Sep26 220914 96.670 96.720 96.620 96.685 +0.030 9,259 103,473 -653  
Dec26 220914 96.650 96.695 96.595 96.665 +0.030 11,119 64,846 -742  
Total Volume and Open Interest 908,015 9,461,763 -38,831  
Ultra T-Bond(CBOT)
Sep22 220914 144~12 144~19 144~03 144~09 +0~26 2,944 21,044 -259  
Dec22 220914 144~00 144~09 142~07 143~30 +0~23 152,980 1,338,290 +1,843  
Mar23 220914 143~30 143~30 143~30 143~30 +0~23        
Total Volume and Open Interest 155,924 1,359,334 +1,584  
Ultra 10-Yr T-Note(CBOT)
Sep22 220914 122~315 123~055 122~200 123~035 +0~040 3,003 37,253 -4,808  
Dec22 220914 122~185 122~235 121~260 122~140 +0~035 244,396 1,342,694 +24,785  
Mar23 220914 122~140 122~140 122~140 122~140 +0~035        
Total Volume and Open Interest 247,399 1,379,947 +19,977  
30 Day Federal Funds(CBOT)
Sep22 220914 97.418 97.430 97.415 97.427 +0.007 13,015 191,034 +960  
Oct22 220914 96.835 96.865 96.810 96.855 +0.015 63,531 349,051 +4,630  
Nov22 220914 96.235 96.240 96.180 96.235 -0.010 38,900 287,269 -1,329  
Dec22 220914 95.985 95.995 95.915 95.975 -0.020 11,235 116,828 +1,728  
Jan23 220914 95.830 95.840 95.745 95.805 -0.030 35,641 217,671 +10,536  
Feb23 220914 95.720 95.740 95.625 95.675 -0.045 28,569 137,176 +11,068  
Total Volume and Open Interest 235,997 1,485,795 +33,846  
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 220914 157.98 160.66 156.54 160.12 +2.30 56,370 218,421 -294  
Mar23 220914 156.96 156.96 156.96 156.96 +2.30 0 2 +0  
Jun23 220914 157.28 157.28 157.28 157.28 +2.30        
Total Volume and Open Interest 56,370 218,423 -294  
Euro-Bund(EUREX) Weekly Monthly
Dec22 220914 143.26 143.87 142.65 143.63 +0.24 561,506 1,364,740 -76,763 Hover/Click
Mar23 220914 141.40 142.15 141.35 142.15 +0.23 4 25 +0 Hover/Click
Jun23 220914 140.53 140.53 140.53 140.53 +0.24       Hover/Click
Total Volume and Open Interest 561,510 1,364,765 -76,763  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 220914 121.76 122.01 121.35 121.89 +0.03 447,822 1,626,930 -47,495 Hover/Click
Mar23 220914 119.92 119.92 119.92 119.92 +0.03 0 87 +0 Hover/Click
Jun23 220914 121.17 121.17 121.17 121.17 +0.03       Hover/Click
Total Volume and Open Interest 447,822 1,627,017 -47,495  
Euro-Schatz(EUREX)
Dec22 220914 107.74 107.84 107.63 107.75 -0.02 338,431 2,358,333 -131,851  
Mar23 220914 107.99 107.99 107.99 107.99 -0.03        
Jun23 220914 107.64 107.64 107.64 107.64 -0.03        
Total Volume and Open Interest 338,431 2,358,333 -131,851  
3-Mth Euribor(EUREX)
Sep22 220914 98.940 98.940 98.930 98.935 -0.005 0 1,041 +0  
Dec22 220914 97.790 97.790 97.790 97.790 -0.060 40 283 +40  
Mar23 220914 97.390 97.390 97.390 97.390 -0.085 60 270 +60  
Total Volume and Open Interest 200 2,935 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220914 105~28 106~20 105~28 106~20 +0~11 34 9,913 -3,426 Hover/Click
Dec22 220914 105~14 105~21 104~15 105~15 +0~09 177,660 641,413 -8,989 Hover/Click
Total Volume and Open Interest 177,694 651,326 -12,415  
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 220914 98.930 98.940 98.910 98.935 unch 115,595 559,435 -6,308  
Dec22 220914 97.840 97.840 97.765 97.790 -0.055 188,695 873,211 +10,977  
Mar23 220914 97.470 97.470 97.340 97.390 -0.080 137,747 757,238 -9,189  
Total Volume and Open Interest 1,173,227 5,023,475 -20,653  
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 220914 96.66 96.67 96.46 96.54 -0.13 18,708 248,333 -69  
Mar23 220914 96.30 96.32 96.08 96.15 -0.16 12,237 143,486 +2,142  
Jun23 220914 96.22 96.24 95.99 96.07 -0.16 8,122 106,200 -1,503  
Sep23 220914 96.22 96.26 96.01 96.09 -0.15 7,613 104,101 -2,669  
Dec23 220914 96.26 96.30 96.05 96.13 -0.14 7,763 87,641 -546  
Mar24 220914 96.30 96.33 96.11 96.19 -0.12 6,678 67,242 -456  
Jun24 220914 96.35 96.38 96.16 96.24 -0.11 3,459 61,747 +19  
Sep24 220914 96.37 96.41 96.19 96.28 -0.10 5,749 26,607 +2,361  
Dec24 220914 96.25 96.31 96.23 96.31 -0.09 25 158 -25  
Total Volume and Open Interest 70,354 845,801 -746  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220914 96.42 96.46 96.28 96.36 -0.06 786,409 485,629 -373,736  
Dec22 220914 96.39 96.44 96.25 96.33 -0.06 705,729 744,758 +427,296  
Total Volume and Open Interest 1,492,138 1,230,387 +53,560  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220914 96.78 96.84 96.62 96.71 -0.09 429,689 456,026 -214,768  
Dec22 220914 96.69 96.75 96.52 96.61 -0.10 342,463 521,704 +295,830  
Total Volume and Open Interest 772,152 977,730 +81,062  
Gold(CMX) Weekly Monthly
Oct22 220914 1702.5 1706.8 1692.8 1698.2 -8.9 5,713 42,276 +156 Hover/Click
Dec22 220914 1711.6 1717.3 1703.3 1709.1 -8.3 154,374 379,021 +224 Hover/Click
Feb23 220914 1724.2 1730.0 1717.6 1722.6 -7.7 1,898 30,494 +591 Hover/Click
Apr23 220914 1737.0 1742.3 1731.5 1735.9 -7.2 626 5,997 -92 Hover/Click
Jun23 220914 1749.8 1753.1 1745.0 1749.5 -6.6 520 4,855 +0 Hover/Click
Aug23 220914 1759.7 1766.5 1758.0 1762.6 -6.1 75 1,171 +3 Hover/Click
Oct23 220914 1773.4 1775.3 1769.9 1775.3 -5.4 2 67 -2 Hover/Click
Dec23 220914 1786.3 1787.2 1786.3 1787.2 -5.3 0 1,033 +0 Hover/Click
Feb24 220914 1798.2 1798.2 1798.2 1798.2 -5.3       Hover/Click
Apr24 220914 1807.2 1807.2 1807.2 1807.2 -5.3       Hover/Click
Jun24 220914 1816.1 1816.1 1816.1 1816.1 -5.3 0 4 +0 Hover/Click
Total Volume and Open Interest 163,312 465,639 +817  
Silver(CMX) Weekly Monthly
Sep22 220914 1918.5 1953.0 1918.5 1947.1 +8.1 183 284 +107 Hover/Click
Dec22 220914 1930.0 1968.5 1921.5 1956.9 +7.8 82,320 122,778 -2,516 Hover/Click
Mar23 220914 1943.5 1980.5 1940.5 1972.4 +8.8 2,778 9,808 +765 Hover/Click
May23 220914 1979.0 1988.0 1974.5 1985.3 +8.9 142 1,617 +31 Hover/Click
Jul23 220914 1967.5 1998.4 1967.5 1998.4 +10.1 26 431 -5 Hover/Click
Sep23 220914 2013.0 2016.5 2010.4 2010.4 +10.1 8 61 -7 Hover/Click
Dec23 220914 2030.0 2030.0 2030.0 2030.0 +10.1 0 210 +0 Hover/Click
Total Volume and Open Interest 86,127 136,700 -1,837  
Platinum(NYMEX) Weekly Monthly
Oct22 220914 875.7 911.1 873.4 905.4 +21.7 21,639 43,655 -5,130 Hover/Click
Jan23 220914 873.8 910.0 873.7 904.5 +21.1 3,846 26,693 +1,938 Hover/Click
Apr23 220914 881.8 911.6 881.8 906.3 +19.4 48 421 +15 Hover/Click
Jul23 220914 894.5 910.9 894.5 910.9 +17.9 0 44 +0 Hover/Click
Total Volume and Open Interest 25,533 70,813 -3,177  
Palladium(NYMEX) Weekly Monthly
Sep22 220914 2158.30 2158.30 2158.30 2158.30 +62.60 10 7 -6 Hover/Click
Dec22 220914 2099.00 2177.50 2069.50 2172.70 +61.60 1,662 6,072 +158 Hover/Click
Mar23 220914 2118.00 2178.50 2118.00 2178.50 +60.60 27 123 +21 Hover/Click
Total Volume and Open Interest 1,699 6,203 +173  
Copper(CMX) Weekly Monthly
Sep22 220914 355.75 357.20 352.70 354.55 -3.55 462 2,351 -158 Hover/Click
Dec22 220914 353.15 355.75 350.15 351.95 -3.60 52,454 105,735 -1,081 Hover/Click
Mar23 220914 352.40 354.95 349.65 351.35 -3.45 6,327 30,753 +413 Hover/Click
May23 220914 353.40 354.25 349.80 350.90 -3.60 3,005 7,455 +600 Hover/Click
Jul23 220914 350.20 351.65 349.20 350.15 -4.45 853 1,272 +341 Hover/Click
Total Volume and Open Interest 63,832 157,707 +128  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220914 31159 31285 30892 31149 +46 73,224 43,263 -12,091 Hover/Click
Dec22 220914 31269 31392 30989 31251 +39 109,359 39,603 +17,450 Hover/Click
Mar23 220914 31425 31500 31304 31420 +101 2 15 +0 Hover/Click
Jun23 220914 31589 31589 31589 31589 +135 0 9 +0 Hover/Click
Total Volume and Open Interest 182,585 82,890 +5,359  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220914 3936.75 3962.75 3911.25 3947.50 +16.25 1,718,859 1,194,552 -674,704 Hover/Click
Dec22 220914 3956.75 3981.25 3929.00 3965.50 +15.25 2,528,311 1,350,159 +758,068 Hover/Click
Mar23 220914 3987.00 4007.00 3964.75 3995.50 +15.75 505 10,420 +229 Hover/Click
Jun23 220914 4039.00 4039.00 4026.75 4026.75 +16.00 62 1,987 -40 Hover/Click
Total Volume and Open Interest 4,247,822 2,559,468 +83,638  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220914 12050.25 12173.00 12001.75 12142.00 +105.50 444,255 168,282 -74,001 Hover/Click
Dec22 220914 12128.00 12253.00 12080.25 12222.25 +106.50 485,300 140,237 +87,518 Hover/Click
Mar23 220914 12250.00 12365.25 12210.00 12340.00 +107.25 159 465 +50 Hover/Click
Total Volume and Open Interest 929,714 308,994 +13,568  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220914 2434.00 2444.40 2401.00 2428.40 -0.20 23,261 13,841 -17,373 Hover/Click
Dec22 220914 2438.10 2453.40 2407.60 2436.30 -0.40 30,900 41,579 +16,801 Hover/Click
Mar23 220914 2436.80 2436.80 2436.80 2436.80 -3.30       Hover/Click
Total Volume and Open Interest 54,161 55,420 -572  
Volatility Index(CBOE)
Sep22 220914 26.70 27.11 26.00 26.42 -0.33 61,955 85,671 -5,308  
Oct22 220914 27.40 27.90 27.10 27.47 -0.05 52,188 128,880 +8,707  
Nov22 220914 27.65 28.00 27.35 27.68 -0.01 21,090 35,773 +1,455  
Dec22 220914 27.65 27.92 27.35 27.75 +0.04 13,361 45,724 -410  
Total Volume and Open Interest 160,233 345,881 +4,721  
S & P 600(CME)
Sep22 220914 1162.00 1162.00 1162.00 1162.00 -0.60        
Dec22 220914 1164.90 1164.90 1164.90 1164.90 -0.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220914 1831.00 1845.00 1814.20 1839.50 +8.90 320,295 224,646 -195,369 Hover/Click
Dec22 220914 1838.40 1851.40 1820.10 1845.80 +8.30 453,035 341,537 +202,805 Hover/Click
Mar23 220914 1853.00 1853.00 1853.00 1853.00 +5.60 0 4 +0 Hover/Click
Total Volume and Open Interest 773,330 566,187 +7,436  
Nikkei 225(CME)
Dec22 220914 27675 27850 27560 27755 +90 2,526 14,584 +620  
Mar23 220914 27705 27705 27705 27705 +85        
Total Volume and Open Interest 2,526 14,584 +620  
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 220914 27545 27805 27545 27650 -750 354,451 251,613 +12,794  
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 220914 27540 27800 27540 27650 -750 28,184 203,320 -2,509  
Mar23 220914 27500 27730 27490 27590 -750 346 9,346 +157  
Total Volume and Open Interest 28,541 263,252 -2,560  
Nikkei 225(CME) Yen
Sep22 220908 27720 28120 27705 28095 +385 59,418 44,570 -16,869  
Dec22 220914 27665 27820 27535 27720 +90 17,762 47,409 +2,245  
Mar23 220914 27695 27695 27650 27665 +90        
Total Volume and Open Interest 17,762 47,409 +2,245  
Nikkei 225(CME) e-Mini Yen
Sep22 220908 28095 28095 28095 28095 +385        
Dec22 220914 27680 27720 27680 27720 +90        
Mar23 220914 27670 27670 27665 27670 +90        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep22 220914 6197.5 6250.5 6182.0 6222.5 -23.5 159,713 246,801 +12,571  
Oct22 220914 6201.5 6246.0 6178.0 6218.0 -23.5 93,059 19,827 +17,304  
Nov22 220914 6219.0 6219.0 6219.0 6219.0 -23.5        
Dec22 220914 6188.0 6240.5 6187.0 6215.0 -22.5 5,619 18,221 +3,482  
Mar23 220914 6235.5 6235.5 6235.5 6235.5 -22.0 0 9 +0  
Jun23 220914 6136.5 6136.5 6136.5 6136.5 -18.5        
Total Volume and Open Interest 258,391 284,861 +33,357  
Hang Seng Index(HKFE) Weekly Monthly
Sep22 220914 19308 19405 18759 18808 -508 119,568 128,176 -6,103  
Oct22 220914 19339 19430 18798 18841 -510 2,045 3,858 +177  
Nov22 220914 18863 18863 18863 18863 -509 0 2 +0  
Total Volume and Open Interest 122,116 145,919 -5,859  
DAX(EUREX) Weekly Monthly
Sep22 220914 13074.0 13196.0 12952.0 13031.0 -155.0 97,127 102,992 -2,352  
Dec22 220914 13092.0 13218.0 12975.0 13054.0 -155.0 29,903 30,889 +15,381  
Mar23 220914 13231.0 13231.0 13050.0 13124.0 -155.0 2 33 +0  
Total Volume and Open Interest 127,032 133,921 +13,029  
Mini-DAX(EUREX)
Sep22 220914 13075.0 13197.0 12952.0 13031.0 -155.0 44,839 16,618 +904  
Dec22 220914 13081.0 13215.0 12973.0 13054.0 -155.0 3,764 3,571 +2,488  
Mar23 220914 13125.0 13155.0 13113.0 13124.0 -155.0 10 28 +10  
Total Volume and Open Interest 48,613 20,217 +3,402  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220914 3557 3592 3545 3567 -19 2,525,411 4,178,482 -120,217  
Dec22 220914 3548 3585 3538 3560 -19 1,850,068 2,422,722 +1,161,432  
Mar23 220914 3559 3564 3559 3564 -18 9 9,899 -1  
Total Volume and Open Interest 4,375,488 6,621,547 +1,041,214  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220914 10845 10873 10715 10764 -140 81,495 175,513 +10,448  
Dec22 220914 10803 10870 10712 10761 -142 52,270 63,569 +36,279  
Mar23 220914 10689 10689 10689 10689 -141 5 45 +5  
Total Volume and Open Interest 133,770 239,127 +46,732  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220914 7346.00 7350.50 7257.50 7281.00 -110.50 354,983 365,892 -154,034  
Dec22 220914 7353.00 7363.00 7269.50 7294.00 -110.50 261,161 301,333 +177,319  
Mar23 220914 7295.00 7295.00 7295.00 7295.00 -110.50        
Total Volume and Open Interest 616,144 667,225 +23,285  
SPI 200(SFE) Weekly Monthly
Sep22 220914 7006.0 7034.0 6802.0 6834.0 -175.0 166,557 205,707 -48,426  
Dec22 220914 7015.0 7037.0 6804.0 6836.0 -177.0 126,006 90,858 +69,875  
Mar23 220914 6770.0 6770.0 6770.0 6770.0 -176.0 3 255 +3  
Total Volume and Open Interest 293,168 298,067 +22,039  
FTSE MIB(ISE)
Sep22 220914 22120.00 22505.00 22080.00 22425.00 +100.00 37,605 103,043 +1,380  
Dec22 220914 22150.00 22380.00 21955.00 22308.00 +118.00 17,806 24,959 +19,225  
Mar23 220914 22323.00 22323.00 22323.00 22323.00 +121.00 1 4 +1  
Total Volume and Open Interest 55,412 128,006 +20,606  
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 220914 660.25 660.25 660.25 660.25 +3.70 242 1,083 -196  
Oct22 220914 657.60 657.60 655.00 656.00 +3.95 249 1,110 +242  
Nov22 220914 653.50 653.50 653.50 653.50 -1.05        
Total Volume and Open Interest 491 2,193 +46  
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!!!