Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu September 15, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov22 220915 1456.00 1468.50 1444.00 1451.50 -3.50 141,611 323,587 +3,829 Hover/Click
Jan23 220915 1462.00 1474.50 1450.25 1458.00 -3.00 35,498 101,165 +4,084 Hover/Click
Mar23 220915 1463.25 1474.25 1451.25 1458.25 -3.00 35,655 80,430 +1,350 Hover/Click
May23 220915 1463.50 1474.50 1452.75 1458.75 -3.00 16,540 58,819 +374 Hover/Click
Jul23 220915 1460.00 1470.75 1449.25 1455.50 -3.00 12,916 43,888 +56 Hover/Click
Aug23 220915 1438.00 1446.75 1427.00 1432.00 -4.00 1,094 2,084 +192 Hover/Click
Sep23 220915 1386.50 1401.25 1384.00 1386.50 -6.25 366 1,145 +55 Hover/Click
Nov23 220915 1375.00 1382.50 1363.25 1366.00 -8.75 6,728 28,085 +578 Hover/Click
Jan24 220915 1368.50 1368.50 1368.50 1368.50 -9.00 31 803 +2 Hover/Click
Mar24 220915 1359.50 1359.50 1359.50 1359.50 -9.25 92 414 +34 Hover/Click
May24 220915 1361.00 1364.75 1354.50 1354.50 -9.50 146 993 +51 Hover/Click
Jul24 220915 1352.00 1352.00 1352.00 1352.00 -9.75 10 122 +0 Hover/Click
Aug24 220915 1341.50 1341.50 1341.50 1341.50 -9.75 0 3 +0 Hover/Click
Sep24 220915 1303.75 1303.75 1303.75 1303.75 -9.75 0 90 +0 Hover/Click
Total Volume and Open Interest 250,906 643,018 +10,449  
Soybean Meal(CBOT) Weekly Monthly
Oct22 220915 431.00 438.60 430.10 434.50 +4.90 18,066 41,946 -1,898 Hover/Click
Dec22 220915 423.20 432.40 423.20 428.00 +4.90 54,563 189,076 -1,106 Hover/Click
Jan23 220915 420.10 428.10 419.70 423.50 +3.90 24,122 57,424 +1,593 Hover/Click
Mar23 220915 414.60 421.80 414.40 417.40 +3.20 16,841 47,183 +1,037 Hover/Click
May23 220915 411.80 418.30 411.40 414.30 +2.90 7,987 22,426 +644 Hover/Click
Jul23 220915 412.20 417.30 410.70 413.40 +2.50 3,308 14,071 -547 Hover/Click
Aug23 220915 407.70 412.10 406.10 408.50 +2.10 956 2,798 +135 Hover/Click
Sep23 220915 401.70 405.10 401.00 401.50 +1.40 237 2,405 +10 Hover/Click
Oct23 220915 393.80 396.50 391.60 392.80 +0.50 101 1,428 +16 Hover/Click
Dec23 220915 391.80 394.60 389.00 390.40 +0.50 284 4,334 -87 Hover/Click
Total Volume and Open Interest 126,557 383,899 -261  
Soybean Oil(CBOT) Weekly Monthly
Oct22 220915 67.15 67.50 65.60 66.79 -0.35 21,237 45,844 -1,852 Hover/Click
Dec22 220915 64.87 65.25 63.32 64.30 -0.57 54,914 143,498 -1,268 Hover/Click
Jan23 220915 64.19 64.42 62.57 63.39 -0.70 16,060 59,410 +772 Hover/Click
Mar23 220915 63.26 63.53 61.72 62.42 -0.77 11,092 50,798 +992 Hover/Click
May23 220915 62.46 62.76 60.99 61.63 -0.81 7,285 40,212 +276 Hover/Click
Jul23 220915 61.74 61.91 60.15 60.72 -0.83 5,362 37,397 +26 Hover/Click
Aug23 220915 60.95 61.09 59.38 59.90 -0.85 340 2,940 -37 Hover/Click
Sep23 220915 60.03 60.36 58.70 59.17 -0.84 124 2,221 -12 Hover/Click
Oct23 220915 58.99 59.68 58.08 58.48 -0.91 120 2,014 -10 Hover/Click
Dec23 220915 59.30 59.32 57.75 58.07 -0.97 960 10,852 +52 Hover/Click
Total Volume and Open Interest 117,523 398,345 -1,049  
Canola(WCE) Weekly Monthly
Nov22 220915 795.6 807.6 783.4 788.4 -9.3 13,070 76,449 -555 Hover/Click
Jan23 220915 805.3 815.7 791.0 796.4 -9.3 6,689 50,619 +483 Hover/Click
Mar23 220915 812.5 822.4 796.9 803.2 -9.2 4,276 34,872 +835 Hover/Click
May23 220915 822.2 823.7 797.7 804.6 -8.8 1,537 16,541 +839 Hover/Click
Jul23 220915 817.0 818.4 799.0 805.8 -8.5 309 7,936 -37 Hover/Click
Total Volume and Open Interest 25,951 195,349 +1,625  
Corn(CBOT) Weekly Monthly
Dec22 220915 681.75 690.00 676.25 677.50 -4.75 141,872 740,297 -999 Hover/Click
Mar23 220915 687.00 695.00 681.50 682.75 -4.50 37,651 204,665 +6,161 Hover/Click
May23 220915 688.00 695.25 681.50 682.75 -5.50 19,387 100,978 +3,904 Hover/Click
Jul23 220915 682.75 689.00 675.25 676.25 -6.75 19,475 115,969 +1,130 Hover/Click
Sep23 220915 639.75 643.00 632.00 632.75 -7.00 6,430 46,721 -311 Hover/Click
Dec23 220915 625.50 629.25 619.25 620.00 -8.00 9,350 90,912 +1,169 Hover/Click
Mar24 220915 630.75 635.75 626.75 626.75 -8.25 188 3,795 +133 Hover/Click
May24 220915 633.50 636.00 629.25 629.25 -8.25 9 1,109 +2 Hover/Click
Jul24 220915 631.75 635.25 626.75 626.75 -8.50 19 962 +1 Hover/Click
Sep24 220915 572.25 572.25 572.25 572.25 -8.25 8 56 +0 Hover/Click
Total Volume and Open Interest 235,052 1,310,411 +10,636  
Wheat(CBOT) Weekly Monthly
Dec22 220915 874.00 884.75 843.25 845.00 -27.25 51,520 159,645 -2,846 Hover/Click
Mar23 220915 889.00 899.25 859.25 860.50 -27.50 16,496 51,433 -317 Hover/Click
May23 220915 897.75 907.50 868.50 869.50 -27.50 14,509 23,839 +2,329 Hover/Click
Jul23 220915 890.00 899.50 860.50 860.75 -29.50 4,043 30,644 +69 Hover/Click
Sep23 220915 890.00 899.25 861.00 861.00 -30.25 1,061 4,505 +19 Hover/Click
Dec23 220915 896.50 903.75 865.00 865.50 -30.25 900 14,595 +71 Hover/Click
Total Volume and Open Interest 88,693 287,046 -642  
Wheat(KCBT) Weekly Monthly
Dec22 220915 947.00 958.00 922.75 926.25 -20.75 15,353 91,048 +365 Hover/Click
Mar23 220915 947.00 956.75 923.25 925.25 -21.50 6,792 30,592 -692 Hover/Click
May23 220915 949.25 954.00 922.25 923.25 -21.50 2,324 13,505 +372 Hover/Click
Jul23 220915 933.25 940.00 906.75 908.00 -23.00 1,136 10,992 +410 Hover/Click
Sep23 220915 924.75 930.75 900.00 900.75 -23.75 121 2,278 +46 Hover/Click
Dec23 220915 931.00 931.00 901.75 901.75 -24.75 66 1,083 +19 Hover/Click
Mar24 220915 895.00 895.00 895.00 895.00 -24.75 0 27 +0 Hover/Click
Total Volume and Open Interest 25,804 149,786 +511  
Wheat(MGE) Weekly Monthly
Dec22 220915 937.00 947.25 925.50 928.75 -9.25 4,038 0 -30,102 Hover/Click
Mar23 220915 946.50 955.00 932.50 935.00 -11.00 1,203 0 -12,115 Hover/Click
May23 220915 953.50 960.00 938.25 939.75 -11.50 224 0 -3,181 Hover/Click
Jul23 220915 950.50 950.50 935.00 937.75 -11.00 41 0 -1,314 Hover/Click
Sep23 220915 921.00 922.00 902.00 905.50 -15.50 63 0 -1,337 Hover/Click
Dec23 220915 900.00 902.25 899.00 902.25 -13.25 23 0 -373 Hover/Click
Total Volume and Open Interest 5,592 48,272 -150  
Oats(CBOT) Weekly Monthly
Dec22 220915 402.50 404.25 384.00 394.25 -4.25 368 3,205 +17 Hover/Click
Mar23 220915 400.25 403.50 392.50 398.25 -5.00 32 422 +5 Hover/Click
May23 220915 401.50 405.75 401.50 401.50 -4.00 2 53 +0 Hover/Click
Jul23 220915 396.00 402.50 396.00 402.50 -3.75 4 27 +0 Hover/Click
Total Volume and Open Interest 402 3,724 +22  
Rough Rice(CBOT) Weekly Monthly
Sep22 220914 17.55 17.55 17.55 17.55 +0.03 7 10 +7 Hover/Click
Nov22 220915 17.72 17.94 17.63 17.82 +0.02 375 8,188 +58 Hover/Click
Jan23 220915 18.00 18.16 17.99 18.08 +0.02 64 459 +11 Hover/Click
Mar23 220915 18.23 18.36 18.23 18.30 +0.02 42 105 +24 Hover/Click
Total Volume and Open Interest 487 8,775 +89  
Live Cattle(CME) Weekly Monthly
Oct22 220915 144.630 145.935 144.500 145.630 +1.280 33,988 84,935 -6,836 Hover/Click
Dec22 220915 150.350 151.650 150.185 151.330 +1.280 26,168 98,134 +4,331 Hover/Click
Feb23 220915 154.600 155.785 154.500 155.380 +0.895 9,471 52,020 +99 Hover/Click
Apr23 220915 158.250 159.185 158.080 158.685 +0.500 5,136 37,968 +999 Hover/Click
Jun23 220915 154.300 155.100 154.150 154.800 +0.450 3,791 17,189 +816 Hover/Click
Aug23 220915 154.235 154.935 154.080 154.630 +0.230 1,021 5,263 +336 Hover/Click
Total Volume and Open Interest 79,892 298,652 -144  
Feeder Cattle(CME) Weekly Monthly
Sep22 220915 179.650 179.850 178.935 179.350 -0.635 1,613 2,604 -248 Hover/Click
Oct22 220915 180.830 182.100 180.185 180.935 -0.500 9,260 14,077 -389 Hover/Click
Nov22 220915 182.685 183.485 181.785 182.785 -0.200 5,421 11,902 +559 Hover/Click
Jan23 220915 184.000 184.685 183.150 184.235 unch 3,178 8,087 +403 Hover/Click
Mar23 220915 186.600 187.535 186.100 187.050 -0.050 1,001 2,532 +285 Hover/Click
Apr23 220915 189.850 190.650 189.685 190.300 +0.100 304 1,103 +30 Hover/Click
May23 220915 192.285 193.330 192.000 193.000 +0.250 230 1,121 +20 Hover/Click
Total Volume and Open Interest 21,051 41,772 +670  
Lean Hogs(CME) Weekly Monthly
Oct22 220915 95.480 96.830 95.330 96.050 +1.350 39,816 42,960 -7,628 Hover/Click
Dec22 220915 85.900 88.250 85.780 87.650 +2.350 30,248 80,303 +1,580 Hover/Click
Feb23 220915 89.800 91.630 89.650 91.250 +1.850 5,925 33,776 +495 Hover/Click
Apr23 220915 93.850 95.500 93.850 95.380 +1.600 3,490 25,332 +457 Hover/Click
May23 220915 98.750 99.380 98.700 99.130 +1.150 14 507 +0  
Jun23 220915 103.200 104.780 103.200 104.630 +1.330 1,324 10,305 +131 Hover/Click
Jul23 220915 103.500 104.530 103.500 104.400 +1.250 305 2,850 +52 Hover/Click
Aug23 220915 102.330 103.230 102.330 103.200 +1.270 264 1,449 +30 Hover/Click
Total Volume and Open Interest 81,548 198,795 -4,872  
Class III Milk(CME) Weekly Monthly
Sep22 220915 19.83 19.89 19.81 19.83 -0.08 91 4,645 -2 Hover/Click
Oct22 220915 21.61 21.75 21.20 21.38 -0.23 912 5,769 -203 Hover/Click
Nov22 220915 21.80 21.98 21.25 21.39 -0.34 452 4,680 +59 Hover/Click
Dec22 220915 21.74 21.95 21.30 21.46 -0.24 229 3,371 -24 Hover/Click
Jan23 220915 21.40 21.40 20.97 21.10 -0.22 61 1,910 -33 Hover/Click
Feb23 220915 21.00 21.10 20.83 21.10 unch 53 1,606 +2 Hover/Click
Mar23 220915 21.00 21.05 20.90 20.90 -0.19 23 1,569 +6 Hover/Click
Apr23 220915 20.85 20.85 20.85 20.85 -0.20 11 1,075 -1 Hover/Click
May23 220915 20.80 20.80 20.75 20.76 -0.15 10 1,074 -1 Hover/Click
Jun23 220915 20.71 20.71 20.60 20.68 -0.05 14 912 +1 Hover/Click
Jul23 220915 20.60 20.60 20.52 20.55 -0.05 4 483 +4 Hover/Click
Aug23 220915 20.59 20.59 20.54 20.55 -0.10 5 420 +5 Hover/Click
Sep23 220915 20.42 20.45 20.38 20.45 -0.10 3 396 +3 Hover/Click
Total Volume and Open Interest 1,898 28,447 -161  
Cocoa(ICE) Weekly Monthly
Sep22 220915 2412 2412 2412 2412 +65 0 12 -46 Hover/Click
Dec22 220915 2313 2380 2309 2377 +65 19,885 148,407 +203 Hover/Click
Mar23 220915 2313 2370 2310 2368 +54 6,827 70,043 +471 Hover/Click
May23 220915 2311 2363 2311 2362 +46 2,520 38,065 -134 Hover/Click
Jul23 220915 2315 2364 2315 2362 +42 1,723 12,902 +304 Hover/Click
Sep23 220915 2325 2361 2325 2360 +38 438 10,241 +145 Hover/Click
Dec23 220915 2319 2350 2316 2349 +35 244 16,310 +29 Hover/Click
Total Volume and Open Interest 31,797 301,193 +935  
Coffee "C"(ICE) Weekly Monthly
Sep22 220915 219.20 219.20 219.15 219.15 +1.55 11 124 +0 Hover/Click
Dec22 220915 217.05 217.55 214.30 216.40 +1.55 19,844 101,238 -63 Hover/Click
Mar23 220915 212.45 212.45 209.40 211.20 +1.05 5,586 49,500 +91 Hover/Click
May23 220915 208.25 209.25 206.00 207.95 +1.10 2,760 24,908 +533 Hover/Click
Jul23 220915 206.20 206.55 203.50 205.20 +1.15 766 4,861 -59 Hover/Click
Sep23 220915 203.00 204.45 201.50 202.95 +1.25 367 6,885 -29 Hover/Click
Total Volume and Open Interest 29,738 197,657 +558  
Orange Juice(ICE) Weekly Monthly
Nov22 220915 167.30 171.05 167.30 169.55 +2.20 423 7,587 -30 Hover/Click
Jan23 220915 165.05 166.60 163.85 165.00 +0.70 65 865 +25 Hover/Click
Mar23 220915 165.00 165.00 163.00 163.90 +0.20 9 979 +5 Hover/Click
May23 220915 163.00 163.15 162.75 163.15 +0.90 0 66 +0 Hover/Click
Jul23 220915 163.60 163.60 163.60 163.60 +1.00       Hover/Click
Sep23 220915 164.10 164.10 164.10 164.10 +0.40       Hover/Click
Total Volume and Open Interest 497 9,497 +0  
Sugar #11(ICE) Weekly Monthly
Oct22 220915 18.36 18.38 18.16 18.18 -0.09 101,386 153,794 -18,278 Hover/Click
Mar23 220915 18.00 18.05 17.83 17.88 -0.09 96,818 299,587 +16,953 Hover/Click
May23 220915 17.47 17.52 17.31 17.32 -0.14 23,211 107,203 +2,468 Hover/Click
Jul23 220915 17.23 17.28 17.06 17.07 -0.16 16,220 75,537 +1,742 Hover/Click
Oct23 220915 17.30 17.33 17.12 17.12 -0.18 7,937 51,094 +1,652 Hover/Click
Mar24 220915 17.53 17.55 17.32 17.33 -0.20 3,449 28,708 +1,004 Hover/Click
May24 220915 17.04 17.04 16.82 16.85 -0.18 365 7,897 +104 Hover/Click
Jul24 220915 16.71 16.71 16.49 16.54 -0.17 199 10,275 +108 Hover/Click
Total Volume and Open Interest 249,692 751,873 +5,832  
London Cocoa(LCE) Weekly Monthly
Sep22 220915 1779 1779 1779 1779 +19 322 110 -207 Hover/Click
Dec22 220915 1820 1875 1817 1868 +46 6,886 91,108 +73 Hover/Click
Mar23 220915 1813 1851 1808 1846 +33 3,176 76,798 +568 Hover/Click
May23 220915 1803 1832 1798 1828 +25 1,778 29,842 +284 Hover/Click
Jul23 220915 1803 1829 1800 1825 +22 833 14,960 +1 Hover/Click
Sep23 220915 1809 1824 1807 1821 +21 466 11,685 +302 Hover/Click
Dec23 220915 1804 1817 1800 1814 +19 407 10,311 +13 Hover/Click
Total Volume and Open Interest 14,081 239,628 +1,051  
London Sugar(LCE) Weekly Monthly
Oct22 220915 606.50 633.00 603.60 622.80 +18.00 7,301 6,408 -3,735 Hover/Click
Dec22 220915 536.60 547.00 534.10 543.00 +5.10 9,647 40,426 +2,046 Hover/Click
Mar23 220915 504.50 510.10 503.30 508.60 +3.30 3,391 22,357 +731 Hover/Click
May23 220915 493.80 495.20 490.80 493.50 -0.30 1,133 6,406 -87 Hover/Click
Aug23 220915 486.20 487.20 481.00 483.80 -2.40 515 4,578 +53 Hover/Click
Total Volume and Open Interest 22,487 86,231 -954  
Cotton(ICE) Weekly Monthly
Oct22 220915 105.24 105.24 105.24 105.24 -1.85 7 70 -5 Hover/Click
Dec22 220915 103.00 104.17 101.98 103.29 +0.58 15,474 109,941 -643 Hover/Click
Mar23 220915 99.60 100.97 98.87 100.15 +0.57 4,848 46,017 -346 Hover/Click
May23 220915 97.83 98.72 96.77 97.88 +0.45 2,550 18,425 +357 Hover/Click
Jul23 220915 94.74 95.67 94.05 94.84 +0.28 709 12,623 +16 Hover/Click
Oct23 220915 85.74 85.74 85.74 85.74 -0.01       Hover/Click
Total Volume and Open Interest 24,002 209,616 -569  
Lumber(CME) Weekly Monthly
Sep22 220915 499.0 499.0 482.0 483.5 -27.5 194 32 -147  
Nov22 220915 514.9 515.0 480.7 490.3 -35.4 717 1,879 -92  
Jan23 220915 518.0 520.4 500.0 504.5 -35.5 110 222 +38  
Mar23 220915 513.5 513.5 513.5 513.5 -35.5 4 41 +2  
May23 220915 519.3 519.3 519.3 519.3 -35.5 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 220915 88.91 89.15 84.53 85.10 -3.38 347,998 107,650 -23,387 Hover/Click
Nov22 220915 88.70 88.70 84.09 84.65 -3.40 183,479 210,070 +11,593 Hover/Click
Dec22 220915 87.65 87.99 83.41 83.90 -3.46 128,535 232,992 +4,917 Hover/Click
Jan23 220915 86.82 87.09 82.59 82.96 -3.54 44,764 73,047 +1,419 Hover/Click
Feb23 220915 85.90 85.98 81.72 82.02 -3.59 29,316 61,530 +2,926 Hover/Click
Mar23 220915 84.99 85.16 80.91 81.13 -3.60 41,037 62,824 +1,058 Hover/Click
Apr23 220915 83.72 84.05 80.17 80.32 -3.59 12,697 44,123 -98 Hover/Click
May23 220915 82.78 83.14 79.43 79.58 -3.57 9,231 33,916 -57 Hover/Click
Jun23 220915 82.90 82.90 78.74 78.89 -3.52 38,527 119,688 +1,565 Hover/Click
Jul23 220915 82.07 82.07 78.21 78.24 -3.46 3,724 29,760 +11 Hover/Click
Aug23 220915 80.77 81.10 77.55 77.62 -3.39 1,826 27,996 +202 Hover/Click
Sep23 220915 80.91 80.91 77.00 77.05 -3.32 5,989 30,666 -78 Hover/Click
Oct23 220915 76.59 77.03 76.53 76.53 -3.25 978 24,321 +160 Hover/Click
Nov23 220915 76.15 76.15 76.03 76.03 -3.18 836 20,907 -204 Hover/Click
Dec23 220915 79.00 79.05 75.47 75.56 -3.12 36,164 148,715 +1,519 Hover/Click
Jan24 220915 75.50 75.75 75.03 75.03 -3.07 319 21,057 +128 Hover/Click
Total Volume and Open Interest 907,195 1,498,059 +4,024  
e-miNY Crude Oil(NYM)
Oct22 220915 88.975 89.150 84.550 85.100 -3.375 34,871 2,959 -284  
Nov22 220915 88.500 88.675 84.100 84.650 -3.400 2,527 839 +18  
Dec22 220915 87.900 87.900 83.500 83.900 -3.450 242 1,032 +52  
Jan23 220915 86.000 86.725 82.650 82.950 -3.550 11 104 +0  
Feb23 220915 84.725 85.625 82.025 82.025 -3.575 4 12 +0  
Mar23 220915 83.200 83.200 81.125 81.125 -3.600 11 27 +1  
Apr23 220915 80.325 83.975 80.325 80.325 -3.575 1 4 +0  
May23 220915 79.575 79.575 79.575 79.575 -3.575 2 8 +2  
Jun23 220915 78.900 78.900 78.900 78.900 -3.500 12 39 +8  
Jul23 220915 78.250 78.250 78.250 78.250 -3.450 0 2 +0  
Total Volume and Open Interest 37,714 5,122 -198  
NY Harbor ULSD(NYM) Weekly Monthly
Oct22 220915 337.90 339.68 314.50 320.52 -17.37 44,051 61,266 -4,928 Hover/Click
Nov22 220915 334.94 335.53 311.68 317.16 -16.68 30,222 50,846 +6,316 Hover/Click
Dec22 220915 329.97 330.89 308.56 313.50 -15.78 19,350 39,359 +932 Hover/Click
Jan23 220915 325.65 325.77 306.13 310.52 -14.57 11,708 24,598 +41 Hover/Click
Feb23 220915 317.85 318.84 302.96 306.98 -12.97 8,593 15,855 +300 Hover/Click
Mar23 220915 314.00 314.00 298.40 301.72 -11.53 7,389 23,026 +186 Hover/Click
Apr23 220915 303.38 305.02 292.30 295.02 -10.40 4,775 26,714 +831 Hover/Click
May23 220915 300.50 300.80 287.90 290.40 -9.03 1,933 8,127 +237 Hover/Click
Jun23 220915 296.21 296.21 284.48 286.81 -8.26 2,331 14,075 -393 Hover/Click
Jul23 220915 291.24 293.15 283.15 285.18 -7.56 740 3,554 +14 Hover/Click
Aug23 220915 284.90 284.90 281.84 283.69 -7.08 300 1,972 +8 Hover/Click
Sep23 220915 287.50 287.50 280.62 282.11 -6.64 197 1,974 +29 Hover/Click
Oct23 220915 280.00 281.75 280.00 280.55 -6.28 27 1,305 +4 Hover/Click
Nov23 220915 279.00 279.20 278.00 278.98 -5.83 14 939 +3 Hover/Click
Total Volume and Open Interest 131,866 290,916 +3,539  
RBOB Gasoline(NYM) Weekly Monthly
Oct22 220915 253.43 253.43 238.46 242.87 -9.58 48,899 57,767 -4,971 Hover/Click
Nov22 220915 248.70 248.70 234.48 238.48 -9.35 48,216 69,476 +5,670 Hover/Click
Dec22 220915 243.34 243.79 230.54 234.02 -9.40 22,847 50,667 -132 Hover/Click
Jan23 220915 240.93 241.53 228.73 231.98 -9.23 9,889 18,549 -119 Hover/Click
Feb23 220915 239.50 239.54 228.47 231.67 -8.91 3,827 9,371 -120 Hover/Click
Mar23 220915 241.40 241.40 229.42 232.75 -8.57 3,527 12,510 +77 Hover/Click
Apr23 220915 257.50 257.50 246.73 250.51 -8.08 1,421 6,343 -28 Hover/Click
May23 220915 253.90 253.90 247.50 250.30 -8.01 1,009 4,430 +184 Hover/Click
Jun23 220915 254.00 254.00 245.49 248.51 -7.94 1,122 9,532 -5 Hover/Click
Jul23 220915 248.16 249.57 242.81 245.21 -8.00 492 2,158 -11 Hover/Click
Total Volume and Open Interest 141,782 249,853 +557  
e-miNY RBOB Gasoline(NYM)
Oct22 220915 248.00 248.00 242.87 242.87 -9.63 1 2 +0  
Nov22 220915 238.48 238.48 238.48 238.48 -9.32        
Dec22 220915 234.02 234.02 234.02 234.02 -9.38        
Jan23 220915 231.98 231.98 231.98 231.98 -9.22        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Oct22 220915 9.073 9.117 8.172 8.324 -0.790 108,829 80,459 -8,759 Hover/Click
Nov22 220915 9.134 9.159 8.260 8.372 -0.795 52,484 137,855 +2,815 Hover/Click
Dec22 220915 9.257 9.286 8.400 8.522 -0.788 19,817 65,991 -270 Hover/Click
Jan23 220915 9.363 9.370 8.512 8.620 -0.787 26,632 87,700 -454 Hover/Click
Feb23 220915 9.024 9.038 8.217 8.319 -0.754 7,976 41,833 +63 Hover/Click
Mar23 220915 7.804 7.850 7.179 7.280 -0.570 14,651 72,130 +1,348 Hover/Click
Apr23 220915 5.960 5.980 5.642 5.791 -0.163 9,996 76,151 +246 Hover/Click
May23 220915 5.796 5.796 5.489 5.648 -0.131 5,611 79,291 +258 Hover/Click
Jun23 220915 5.830 5.830 5.545 5.698 -0.125 1,627 24,527 -57 Hover/Click
Jul23 220915 5.884 5.884 5.598 5.751 -0.121 1,796 24,720 -265 Hover/Click
Aug23 220915 5.820 5.820 5.613 5.762 -0.120 1,036 19,936 -12 Hover/Click
Sep23 220915 5.887 5.887 5.593 5.743 -0.118 1,918 23,131 -294 Hover/Click
Oct23 220915 5.843 5.849 5.657 5.806 -0.120 5,572 53,930 -28 Hover/Click
Nov23 220915 5.925 6.003 5.842 5.981 -0.109 1,065 16,694 +230 Hover/Click
Dec23 220915 6.172 6.245 6.084 6.227 -0.093 1,397 13,880 +235 Hover/Click
Jan24 220915 6.278 6.398 6.244 6.378 -0.093 1,743 20,395 +204 Hover/Click
Total Volume and Open Interest 263,519 977,116 -4,662  
Brent Crude Oil(ICE) Weekly Monthly
Nov22 220915 94.65 94.66 90.03 90.84 -3.26 275,167 248,360 -15,906 Hover/Click
Dec22 220915 93.68 93.68 89.07 89.61 -3.51 270,063 380,440 +17,202 Hover/Click
Jan23 220915 92.22 92.22 87.72 88.12 -3.57 133,849 175,741 +12,986 Hover/Click
Feb23 220915 90.80 90.80 86.47 86.79 -3.61 73,018 107,862 +985 Hover/Click
Mar23 220915 89.47 89.59 85.42 85.66 -3.63 53,367 82,504 +350 Hover/Click
Apr23 220915 88.72 88.72 84.54 84.70 -3.63 18,323 46,658 +64 Hover/Click
May23 220915 87.69 87.79 83.82 83.92 -3.61 12,098 66,434 +1,216 Hover/Click
Jun23 220915 87.05 87.07 83.16 83.27 -3.54 50,394 156,721 +1,483 Hover/Click
Jul23 220915 86.42 86.42 82.65 82.75 -3.47 5,981 46,166 +1,730 Hover/Click
Aug23 220915 83.99 83.99 82.23 82.23 -3.39 3,843 27,351 +502 Hover/Click
Sep23 220915 81.71 81.71 81.71 81.71 -3.31 9,173 34,136 -1,312 Hover/Click
Oct23 220915 81.23 81.23 81.23 81.23 -3.24 1,107 23,375 -100 Hover/Click
Nov23 220915 80.82 80.82 80.82 80.82 -3.17 1,536 17,369 -414 Hover/Click
Dec23 220915 83.72 83.77 80.31 80.38 -3.11 39,312 154,897 +1,411 Hover/Click
Total Volume and Open Interest 974,101 1,794,549 +23,778  
Gas Oil(ICE) Weekly Monthly
Oct22 220915 993.25 996.00 911.00 923.25 -68.25 56,324 121,309 -2,437 Hover/Click
Nov22 220915 969.00 970.00 892.50 903.50 -64.25 40,835 83,233 +6,218 Hover/Click
Dec22 220915 943.00 943.00 878.25 888.50 -53.75 32,275 76,328 +545 Hover/Click
Jan23 220915 926.00 929.00 872.50 882.00 -49.25 14,013 52,704 +2,147 Hover/Click
Feb23 220915 913.00 916.75 865.00 873.50 -45.00 8,715 25,628 +684 Hover/Click
Mar23 220915 897.50 901.75 855.00 863.25 -40.25 8,652 26,183 +1,562 Hover/Click
Apr23 220915 879.75 885.25 845.25 852.00 -36.25 3,236 19,245 +162 Hover/Click
May23 220915 872.50 873.50 836.50 843.50 -35.25 2,757 12,041 +294 Hover/Click
Jun23 220915 861.50 866.00 828.75 836.25 -34.25 7,111 24,799 +282 Hover/Click
Jul23 220915 856.50 858.00 826.50 832.00 -32.50 969 6,386 +132 Hover/Click
Total Volume and Open Interest 178,142 504,529 +9,904  
Ethanol(CBOT)
Oct22 220915 2.161 2.161 2.161 2.161 unch        
Nov22 220915 2.161 2.161 2.161 2.161 unch        
Dec22 220915 2.161 2.161 2.161 2.161 unch        
Jan23 220915 2.161 2.161 2.161 2.161 unch        
Feb23 220915 2.161 2.161 2.161 2.161 unch        
Mar23 220915 2.161 2.161 2.161 2.161 unch        
Apr23 220915 2.161 2.161 2.161 2.161 unch        
May23 220915 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Oct22 220915 89.11 89.12 84.57 85.10 -3.38 30,506 29,788 -2,804 Hover/Click
Nov22 220915 88.67 88.68 84.12 84.65 -3.40 50,801 53,345 +2,194 Hover/Click
Dec22 220915 87.97 87.97 83.45 83.90 -3.46 52,397 109,177 +2,990 Hover/Click
Jan23 220915 86.42 86.42 82.75 82.96 -3.54 21,650 28,462 +2,198 Hover/Click
Feb23 220915 85.42 85.42 82.02 82.02 -3.59 8,150 16,908 +592 Hover/Click
Mar23 220915 82.05 82.05 81.13 81.13 -3.60 6,481 16,492 +1,199 Hover/Click
Apr23 220915 80.70 80.86 80.32 80.32 -3.59 1,509 7,953 +286 Hover/Click
May23 220915 80.12 80.13 79.58 79.58 -3.57 574 5,281 +124 Hover/Click
Jun23 220915 79.35 79.44 78.89 78.89 -3.52 9,206 51,450 +2,911 Hover/Click
Jul23 220915 78.24 78.24 78.24 78.24 -3.46 504 4,759 +46 Hover/Click
Aug23 220915 77.62 77.62 77.62 77.62 -3.39 189 3,524 -13 Hover/Click
Sep23 220915 77.05 77.05 77.05 77.05 -3.32 522 7,923 +177 Hover/Click
Oct23 220915 76.53 76.53 76.53 76.53 -3.25 0 2,657 +0 Hover/Click
Nov23 220915 76.03 76.03 76.03 76.03 -3.18 16 5,445 +0 Hover/Click
Dec23 220915 76.05 76.08 75.56 75.56 -3.12 4,229 46,445 +1,157 Hover/Click
Jan24 220915 75.03 75.03 75.03 75.03 -3.07 26 3,435 -25 Hover/Click
Total Volume and Open Interest 187,982 439,957 +11,181  
US Dollar Index(ICE) Weekly Monthly
Sep22 220915 109.585 109.925 109.375 109.710 +0.080 44,303 41,186 -5,222 Hover/Click
Dec22 220915 109.345 109.650 109.150 109.452 +0.082 17,953 20,596 +6,968 Hover/Click
Mar23 220915 108.810 109.050 108.810 109.043 +0.073 13 294 +8 Hover/Click
Total Volume and Open Interest 62,270 62,077 +1,755  
Australian Dollar(CME) Weekly Monthly
Sep22 220915 67.48 67.71 66.97 67.03 -0.37 178,389 129,599 -21,441 Hover/Click
Dec22 220915 67.60 67.83 67.08 67.15 -0.36 63,897 52,326 +26,912 Hover/Click
Mar23 220915 67.30 67.89 67.26 67.30 -0.36 13 50 +2 Hover/Click
Total Volume and Open Interest 242,623 182,287 +5,586  
British Pound(CME) Weekly Monthly
Sep22 220915 115.42 115.50 114.48 114.67 -0.75 255,052 148,866 -41,664 Hover/Click
Dec22 220915 115.67 115.72 114.78 114.90 -0.75 121,833 152,575 +64,941 Hover/Click
Mar23 220915 115.60 115.93 115.13 115.13 -0.76 75 490 +0 Hover/Click
Total Volume and Open Interest 378,858 303,965 +24,585  
Canadian Dollar(CME) Weekly Monthly
Sep22 220915 75.96 76.02 75.52 75.62 -0.27 132,725 101,408 -11,066 Hover/Click
Dec22 220915 75.97 76.03 75.53 75.63 -0.28 52,422 45,992 +14,885 Hover/Click
Mar23 220915 76.04 76.08 75.63 75.71 -0.28 278 1,516 +15 Hover/Click
Jun23 220915 76.10 76.16 75.71 75.79 -0.26 12 202 -2 Hover/Click
Total Volume and Open Interest 185,674 149,556 +3,893  
Japanese Yen(CME) Weekly Monthly
Sep22 220915 69.88 70.03 69.55 69.70 -0.20 287,752 165,949 -33,896 Hover/Click
Dec22 220915 70.56 70.71 70.22 70.37 -0.21 115,609 112,862 +37,671 Hover/Click
Mar23 220915 71.14 71.55 71.10 71.22 -0.21 176 1,105 -67 Hover/Click
Total Volume and Open Interest 406,066 281,716 +3,560  
Swiss Franc(CME) Weekly Monthly
Sep22 220915 103.95 104.66 103.73 104.11 +0.22 36,667 26,496 -5,740 Hover/Click
Dec22 220915 104.75 105.49 104.57 104.92 +0.21 17,016 18,156 +3,671 Hover/Click
Mar23 220915 105.67 106.33 105.47 105.76 +0.18 11 201 +6 Hover/Click
Total Volume and Open Interest 53,694 44,853 -2,063  
EuroFX(CME) Weekly Monthly
Sep22 220915 99.81 100.19 99.57 99.94 +0.11 395,987 492,465 -76,265 Hover/Click
Dec22 220915 100.50 100.86 100.24 100.60 +0.10 179,911 231,398 +70,431 Hover/Click
Mar23 220915 101.09 101.50 100.94 101.26 +0.09 545 6,517 +205 Hover/Click
Total Volume and Open Interest 578,847 742,244 -5,136  
Mexican Peso(CME) Weekly Monthly
Sep22 220915 500.75 501.00 497.50 497.88 -2.75 148,541 110,949 -54,921 Hover/Click
Dec22 220915 492.75 493.13 489.25 489.75 -2.88 86,283 97,440 +45,480 Hover/Click
Total Volume and Open Interest 234,834 208,403 -9,431  
Brazilian Real(CME) Weekly Monthly
Oct22 220915 192.30 192.80 189.70 190.10 -2.10 9,293 50,423 -126  
Nov22 220915 190.50 191.60 188.60 188.85 -2.10 288 392 +13  
Dec22 220915 187.80 187.80 187.80 187.80 -2.00 2 767 -2 Hover/Click
Jan23 220915 186.55 186.55 186.55 186.55 -2.00        
Total Volume and Open Interest 9,583 51,582 -115  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220915 132~020 132~230 131~250 131~280 -0~180 4,422 33,309 -3,084 Hover/Click
Dec22 220915 132~050 132~090 131~090 131~130 -0~180 341,851 1,191,694 +5,581 Hover/Click
Mar23 220915 132~060 132~060 131~080 131~080 -0~180 9 21 +0 Hover/Click
Total Volume and Open Interest 346,282 1,225,024 +2,497  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220915 114~280 115~000 114~135 114~155 -0~150 10,484 26,657 -368 Hover/Click
Dec22 220915 114~300 115~010 114~125 114~160 -0~150 1,821,828 3,612,935 +18,608 Hover/Click
Mar23 220915 114~205 114~225 114~100 114~225 -0~170 3 29 -1 Hover/Click
Total Volume and Open Interest 1,832,315 3,639,621 +18,239  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220915 109~094 109~110 109~032 109~042 -0~106 10,452 4,413 -2,874 Hover/Click
Dec22 220915 109~116 109~140 109~000 109~024 -0~116 1,469,887 3,978,110 -9,041 Hover/Click
Mar23 220915 109~086 109~086 109~086 109~086 -0~116 0 4 +0 Hover/Click
Total Volume and Open Interest 1,480,339 3,982,527 -11,915  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220915 103~185 103~185 103~144 103~144 -0~056 2,869 20,425 -1,184 Hover/Click
Dec22 220915 103~157 103~167 103~093 103~105 -0~062 782,797 1,988,344 +13,189 Hover/Click
Mar23 220915 103~174 103~174 103~174 103~174 -0~011 0 11 +0 Hover/Click
Total Volume and Open Interest 785,666 2,008,780 +12,005  
Eurodollars(CME) Weekly Monthly
Sep22 220915 96.438 96.460 96.408 96.442 +0.005 354,902 1,053,101 -30,594  
Dec22 220915 95.480 95.485 95.380 95.435 -0.050 460,929 1,662,258 +40,772  
Mar23 220915 95.430 95.445 95.315 95.370 -0.070 260,165 1,066,223 +1,229  
Jun23 220915 95.515 95.525 95.385 95.445 -0.085 196,587 837,163 +26,456  
Sep23 220915 95.690 95.705 95.550 95.600 -0.120 166,901 806,836 +6,623  
Dec23 220915 95.895 95.910 95.760 95.795 -0.135 178,122 905,192 -6,574  
Mar24 220915 96.110 96.125 95.975 96.015 -0.135 101,146 432,464 -1,762  
Jun24 220915 96.285 96.295 96.155 96.190 -0.125 74,162 411,818 +3,280  
Sep24 220915 96.405 96.415 96.280 96.320 -0.110 68,668 425,655 +2,095  
Dec24 220915 96.500 96.510 96.385 96.425 -0.095 58,389 637,401 -5,353  
Mar25 220915 96.575 96.590 96.470 96.510 -0.085 33,472 223,842 +313  
Jun25 220915 96.635 96.645 96.535 96.570 -0.075 36,615 156,109 +1,080  
Sep25 220915 96.675 96.690 96.580 96.610 -0.070 41,372 126,215 +6,383  
Dec25 220915 96.710 96.715 96.610 96.635 -0.065 41,317 156,050 -6,633  
Mar26 220915 96.705 96.720 96.615 96.640 -0.060 17,275 72,656 -1,164  
Jun26 220915 96.710 96.715 96.610 96.635 -0.060 24,964 81,020 +2,365  
Sep26 220915 96.705 96.710 96.610 96.630 -0.055 13,088 102,215 -1,258  
Dec26 220915 96.680 96.690 96.600 96.610 -0.055 25,559 60,153 -4,693  
Total Volume and Open Interest 2,233,156 9,494,359 +32,596  
Ultra T-Bond(CBOT)
Sep22 220915 143~30 144~25 143~09 144~09 unch 2,711 19,760 -1,284  
Dec22 220915 144~07 144~14 142~27 143~27 -0~03 245,242 1,357,177 +18,887  
Mar23 220915 143~27 143~27 143~27 143~27 -0~03        
Total Volume and Open Interest 247,953 1,376,937 +17,603  
Ultra 10-Yr T-Note(CBOT)
Sep22 220915 122~280 123~075 122~160 122~185 -0~170 5,421 28,199 -9,054  
Dec22 220915 122~150 122~190 121~255 121~295 -0~165 348,939 1,349,177 +6,483  
Mar23 220915 121~295 121~295 121~295 121~295 -0~165        
Total Volume and Open Interest 354,360 1,377,376 -2,571  
30 Day Federal Funds(CBOT)
Sep22 220915 97.427 97.433 97.423 97.427 unch 62,187 189,432 -1,602  
Oct22 220915 96.860 96.875 96.835 96.860 +0.005 407,728 429,735 +80,684  
Nov22 220915 96.230 96.245 96.165 96.225 -0.010 142,359 286,030 -1,239  
Dec22 220915 95.965 95.975 95.880 95.950 -0.025 33,158 118,420 +1,592  
Jan23 220915 95.800 95.805 95.695 95.765 -0.040 134,637 217,939 +268  
Feb23 220915 95.665 95.675 95.555 95.615 -0.060 79,135 137,227 +51  
Total Volume and Open Interest 974,337 1,585,427 +99,632  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 220915 148.54 148.76 148.39 148.52 -0.59 3,571 13,847 +623 Hover/Click
Mar23 220915 146.98 146.98 146.98 146.98 -0.59 0 1 +0 Hover/Click
Jun23 220915 146.98 146.98 146.98 146.98 -0.59       Hover/Click
Total Volume and Open Interest 3,571 13,848 +623  
Euro-Buxl(EUREX)
Dec22 220915 159.88 160.64 158.20 159.92 -0.20 82,151 226,920 +8,499  
Mar23 220915 156.76 156.76 156.76 156.76 -0.20 0 2 +0  
Jun23 220915 157.08 157.08 157.08 157.08 -0.20        
Total Volume and Open Interest 82,151 226,922 +8,499  
Euro-Bund(EUREX) Weekly Monthly
Dec22 220915 143.58 143.63 142.74 143.22 -0.41 754,326 1,423,160 +58,420 Hover/Click
Mar23 220915 141.74 141.74 141.74 141.74 -0.41 2 25 +0 Hover/Click
Jun23 220915 140.12 140.12 140.12 140.12 -0.41       Hover/Click
Total Volume and Open Interest 754,328 1,423,185 +58,420  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 220915 121.89 121.90 121.28 121.53 -0.36 569,053 1,672,918 +45,988 Hover/Click
Mar23 220915 119.56 119.56 119.56 119.56 -0.36 0 87 +0 Hover/Click
Jun23 220915 120.81 120.81 120.81 120.81 -0.36       Hover/Click
Total Volume and Open Interest 569,053 1,673,005 +45,988  
Euro-Schatz(EUREX)
Dec22 220915 107.76 107.76 107.45 107.54 -0.21 585,518 2,485,068 +126,735  
Mar23 220915 107.79 107.79 107.79 107.79 -0.20        
Jun23 220915 107.43 107.43 107.43 107.43 -0.21        
Total Volume and Open Interest 585,518 2,485,068 +126,735  
3-Mth Euribor(EUREX)
Sep22 220915 98.945 98.945 98.945 98.945 +0.010 0 1,041 +0  
Dec22 220915 97.750 97.750 97.750 97.750 -0.040 0 283 +0  
Mar23 220915 97.315 97.315 97.315 97.315 -0.075 0 270 +0  
Total Volume and Open Interest 5 2,930 -5  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220915 106~09 106~15 106~09 106~15 -0~05 2,069 8,984 -929 Hover/Click
Dec22 220915 105~02 105~25 104~28 105~11 -0~05 231,918 635,890 -5,523 Hover/Click
Total Volume and Open Interest 233,987 644,874 -6,452  
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 220915 98.940 98.950 98.915 98.945 +0.010 131,034 518,254 -41,181  
Dec22 220915 97.795 97.805 97.720 97.745 -0.045 244,797 866,942 -6,269  
Mar23 220915 97.395 97.400 97.280 97.310 -0.080 167,787 755,014 -2,224  
Total Volume and Open Interest 1,407,159 4,980,998 -42,477  
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 220915 96.52 96.54 96.49 96.50 -0.04 19,538 251,590 +3,257  
Mar23 220915 96.14 96.14 96.05 96.07 -0.08 11,989 141,873 -1,613  
Jun23 220915 96.06 96.06 95.96 95.98 -0.09 8,081 104,735 -1,465  
Sep23 220915 96.07 96.08 95.97 96.00 -0.09 4,780 101,820 -2,281  
Dec23 220915 96.12 96.13 96.01 96.04 -0.09 9,229 86,789 -852  
Mar24 220915 96.18 96.18 96.08 96.10 -0.09 2,336 67,792 +550  
Jun24 220915 96.24 96.24 96.13 96.16 -0.08 1,518 62,015 +268  
Sep24 220915 96.28 96.28 96.18 96.20 -0.08 1,097 26,764 +157  
Dec24 220915 96.24 96.24 96.22 96.22 -0.09 0 158 +0  
Total Volume and Open Interest 58,568 843,822 -1,979  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220915 96.34 96.37 96.29 96.36 unch 405,039 287,517 -198,112  
Dec22 220915 96.32 96.34 96.25 96.28 -0.05 365,390 888,472 +143,714  
Total Volume and Open Interest 770,429 1,175,989 -54,398  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220915 96.68 96.69 96.64 96.68 -0.03 291,732 232,155 -223,871  
Dec22 220915 96.61 96.62 96.51 96.54 -0.08 241,809 687,096 +165,392  
Total Volume and Open Interest 533,541 919,251 -58,479  
Gold(CMX) Weekly Monthly
Oct22 220915 1696.8 1696.8 1658.7 1666.8 -31.4 11,551 43,145 +869 Hover/Click
Dec22 220915 1707.2 1707.8 1668.9 1677.3 -31.8 232,696 375,233 -3,788 Hover/Click
Feb23 220915 1720.2 1720.8 1682.3 1690.6 -32.0 6,965 31,294 +800 Hover/Click
Apr23 220915 1727.4 1727.4 1696.0 1703.8 -32.1 864 5,742 -255 Hover/Click
Jun23 220915 1740.7 1741.0 1710.0 1717.2 -32.3 728 4,822 -33 Hover/Click
Aug23 220915 1751.0 1751.0 1725.8 1730.5 -32.1 78 1,208 +37 Hover/Click
Oct23 220915 1739.6 1743.2 1739.6 1743.2 -32.1 4 67 +0 Hover/Click
Dec23 220915 1776.1 1776.1 1747.0 1755.1 -32.1 8 1,038 +5 Hover/Click
Feb24 220915 1767.1 1767.1 1767.1 1767.1 -31.1       Hover/Click
Apr24 220915 1776.1 1776.1 1776.1 1776.1 -31.1       Hover/Click
Jun24 220915 1785.0 1785.0 1785.0 1785.0 -31.1 0 4 +0 Hover/Click
Total Volume and Open Interest 253,548 463,674 -1,965  
Silver(CMX) Weekly Monthly
Sep22 220915 1951.5 1952.0 1902.5 1917.5 -29.6 28 182 -102 Hover/Click
Dec22 220915 1960.0 1962.5 1911.0 1926.9 -30.0 76,426 121,126 -1,652 Hover/Click
Mar23 220915 1976.5 1977.5 1926.5 1941.9 -30.5 2,001 10,291 +483 Hover/Click
May23 220915 1978.5 1978.5 1947.0 1953.6 -31.7 114 1,641 +24 Hover/Click
Jul23 220915 1981.5 1981.5 1966.5 1966.5 -31.9 41 430 -1 Hover/Click
Sep23 220915 1978.5 1978.5 1978.5 1978.5 -31.9 72 96 +35 Hover/Click
Dec23 220915 1998.1 1998.1 1998.1 1998.1 -31.9 3 211 +1 Hover/Click
Total Volume and Open Interest 79,139 135,530 -1,170  
Platinum(NYMEX) Weekly Monthly
Oct22 220915 903.1 919.1 896.9 903.7 -1.7 29,149 38,980 -4,675 Hover/Click
Jan23 220915 901.9 916.8 895.5 902.2 -2.3 5,235 29,055 +2,362 Hover/Click
Apr23 220915 899.6 916.2 899.6 903.7 -2.6 148 494 +73 Hover/Click
Jul23 220915 905.0 909.0 905.0 909.0 -1.9 5 45 +1 Hover/Click
Total Volume and Open Interest 34,537 68,574 -2,239  
Palladium(NYMEX) Weekly Monthly
Sep22 220915 2134.00 2134.00 2131.30 2131.30 -27.00 7 12 +5 Hover/Click
Dec22 220915 2166.50 2182.00 2124.00 2146.10 -26.60 2,218 5,944 -128 Hover/Click
Mar23 220915 2135.50 2184.50 2134.50 2150.60 -27.90 33 128 +5 Hover/Click
Total Volume and Open Interest 2,258 6,085 -118  
Copper(CMX) Weekly Monthly
Sep22 220915 357.20 357.20 350.55 352.35 -2.20 699 2,170 -181 Hover/Click
Dec22 220915 351.75 355.25 346.65 349.00 -2.95 83,581 106,075 +340 Hover/Click
Mar23 220915 350.90 354.45 345.75 348.00 -3.35 10,158 30,200 -553 Hover/Click
May23 220915 350.90 353.50 345.00 347.15 -3.75 4,475 7,089 -366 Hover/Click
Jul23 220915 350.00 352.20 345.00 346.25 -3.90 2,455 1,921 +649 Hover/Click
Total Volume and Open Interest 102,720 157,900 +193  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220915 31190 31281 30881 30974 -175 85,202 32,585 -10,678 Hover/Click
Dec22 220915 31297 31385 30976 31070 -181 163,254 59,960 +20,357 Hover/Click
Mar23 220915 31468 31518 31192 31220 -200 11 23 +8 Hover/Click
Jun23 220915 31408 31616 31408 31408 -181 0 9 +0 Hover/Click
Total Volume and Open Interest 248,467 92,577 +9,687  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220915 3955.00 3959.50 3888.00 3902.00 -45.50 1,418,271 699,555 -494,997 Hover/Click
Dec22 220915 3972.00 3977.50 3905.00 3919.25 -46.25 3,207,923 1,888,766 +538,607 Hover/Click
Mar23 220915 3999.25 4007.00 3936.50 3949.50 -46.00 1,521 10,563 +143 Hover/Click
Jun23 220915 3981.25 3981.25 3981.25 3981.25 -45.50 275 1,812 -175 Hover/Click
Total Volume and Open Interest 4,627,990 2,603,046 +43,578  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220915 12159.00 12187.75 11866.50 11934.75 -207.25 463,841 108,222 -60,060 Hover/Click
Dec22 220915 12234.00 12268.75 11937.50 12007.50 -214.75 718,899 206,169 +65,932 Hover/Click
Mar23 220915 12346.00 12383.50 12059.50 12124.50 -215.50 653 569 +104 Hover/Click
Total Volume and Open Interest 1,183,394 314,969 +5,975  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220915 2431.30 2450.90 2403.60 2413.20 -15.20 7,584 8,291 -5,550 Hover/Click
Dec22 220915 2441.10 2458.50 2410.60 2420.90 -15.40 19,810 45,890 +4,311 Hover/Click
Mar23 220915 2422.20 2439.40 2422.20 2422.20 -14.60       Hover/Click
Total Volume and Open Interest 27,394 54,181 -1,239  
Volatility Index(CBOE)
Sep22 220915 26.10 26.70 25.40 26.36 -0.06 127,789 76,347 -9,324  
Oct22 220915 27.25 27.60 26.75 27.35 -0.12 98,487 135,494 +6,614  
Nov22 220915 27.53 27.85 27.17 27.60 -0.08 28,822 35,789 +16  
Dec22 220915 27.58 27.90 27.32 27.63 -0.12 19,826 48,478 +2,754  
Total Volume and Open Interest 291,259 348,672 +2,791  
S & P 600(CME)
Sep22 220915 1152.50 1152.50 1152.50 1152.50 -9.50        
Dec22 220915 1155.40 1155.40 1155.40 1155.40 -9.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220915 1841.10 1855.00 1816.40 1824.30 -15.20 199,702 124,608 -100,038 Hover/Click
Dec22 220915 1848.70 1861.70 1823.10 1831.30 -14.50 387,994 459,758 +118,221 Hover/Click
Mar23 220915 1839.90 1853.40 1839.90 1839.90 -13.10 0 4 +0 Hover/Click
Total Volume and Open Interest 587,696 584,370 +18,183  
Nikkei 225(CME)
Dec22 220915 27780 27820 27450 27495 -260 5,762 13,934 -650  
Mar23 220915 27455 27455 27455 27455 -250        
Total Volume and Open Interest 5,762 13,934 -650  
Nikkei 225(SGX) Weekly Monthly
Dec22 220915 27660 27820 27555 27675 -720 38,844 115,989 +2,320  
Mar23 220915 27655 27655 27615 27615 -720 8 369 +2  
Jun23 220915 27370 27370 27370 27370 -720 0 2,674 +0  
Total Volume and Open Interest 38,867 133,579 +2,334  
Nikkei 225 Mini(JPX)
Dec22 220915 27690 27730 27570 27680 +30 302,278 239,420 -12,193  
Mar23 220915 27570 27760 27490 27610 -730 6,862 5,119 +748  
Jun23 220915 27390 27500 27240 27360 -710 247 858 -36  
Total Volume and Open Interest 380,741 347,802 +19,517  
Nikkei 225(JPX)
Dec22 220915 27690 27730 27570 27680 +30 28,574 203,074 -246  
Mar23 220915 27640 27660 27510 27610 +20 250 10,738 +1,392  
Jun23 220915 27360 27360 27360 27360 +30 1 8,990 +318  
Total Volume and Open Interest 28,832 264,165 +913  
Nikkei 225(CME) Yen
Dec22 220915 27740 27795 27440 27480 -240 32,833 46,260 -1,149  
Mar23 220915 27650 27680 27420 27425 -240        
Jun23 220915 27200 27200 27200 27200 -230        
Total Volume and Open Interest 32,833 46,260 -1,149  
Nikkei 225(CME) e-Mini Yen
Sep22 220908 28095 28095 28095 28095 +385        
Dec22 220915 27530 27770 27450 27480 -240        
Mar23 220915 27430 27430 27430 27430 -240        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep22 220915 6215.0 6249.5 6125.5 6158.0 -64.5 169,020 238,766 -8,035  
Oct22 220915 6217.5 6245.5 6120.5 6154.0 -64.0 113,861 55,638 +35,811  
Nov22 220915 6153.0 6153.0 6153.0 6153.0 -66.0        
Dec22 220915 6209.5 6235.0 6132.5 6150.5 -64.5 735 18,566 +345  
Mar23 220915 6175.0 6175.0 6175.0 6175.0 -60.5 0 9 +0  
Jun23 220915 6072.0 6072.0 6072.0 6072.0 -64.5        
Total Volume and Open Interest 283,616 312,982 +28,121  
Hang Seng Index(HKFE) Weekly Monthly
Sep22 220915 18818 18989 18743 18862 +54 81,228 128,093 -83  
Oct22 220915 18863 19017 18780 18896 +55 883 3,897 +39  
Nov22 220915 18917 18917 18917 18917 +54 0 2 +0  
Total Volume and Open Interest 82,279 145,903 -16  
DAX(EUREX) Weekly Monthly
Sep22 220915 13067.0 13112.0 12907.0 12969.0 -62.0 123,584 98,228 -4,764  
Dec22 220915 13101.0 13135.0 12927.0 12990.0 -64.0 52,849 56,926 +26,037  
Mar23 220915 13183.0 13183.0 13062.0 13062.0 -62.0 16 42 +9  
Total Volume and Open Interest 176,449 155,203 +21,282  
Mini-DAX(EUREX)
Sep22 220915 13068.0 13113.0 12909.0 12969.0 -62.0 47,942 15,325 -1,293  
Dec22 220915 13100.0 13134.0 12927.0 12990.0 -64.0 4,884 4,821 +1,250  
Mar23 220915 13101.0 13101.0 13062.0 13062.0 -62.0 4 26 -2  
Total Volume and Open Interest 52,830 20,172 -45  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220915 3575 3587 3524 3544 -23 2,833,975 3,491,432 -687,050  
Dec22 220915 3564 3579 3516 3537 -23 2,223,993 3,714,776 +1,292,054  
Mar23 220915 3547 3547 3530 3540 -24 2,021 11,907 +2,008  
Total Volume and Open Interest 5,068,039 7,236,609 +615,062  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220915 10729 10837 10714 10737 -27 143,862 182,049 +6,536  
Dec22 220915 10729 10833 10710 10734 -27 110,258 135,598 +72,029  
Mar23 220915 10663 10663 10663 10663 -26 6 51 +6  
Total Volume and Open Interest 254,126 317,698 +78,571  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220915 7319.50 7330.50 7256.50 7267.50 -13.50 435,998 191,337 -174,555  
Dec22 220915 7339.50 7343.50 7269.50 7280.50 -13.50 363,327 509,579 +208,246  
Mar23 220915 7310.50 7310.50 7310.50 7310.50 +15.50        
Total Volume and Open Interest 799,325 700,916 +33,691  
SPI 200(SFE) Weekly Monthly
Sep22 220915 6842.0 6866.0 6796.0 6843.0 +9.0 237,390 115,022 -90,685  
Dec22 220915 6843.0 6875.0 6797.0 6843.0 +7.0 215,407 208,689 +117,831  
Mar23 220915 6795.0 6800.0 6780.0 6780.0 +10.0 0 255 +0  
Total Volume and Open Interest 453,811 326,161 +28,094  
FTSE MIB(ISE)
Sep22 220915 22430.00 22570.00 22255.00 22398.00 -27.00 49,316 101,983 -1,060  
Dec22 220915 22245.00 22440.00 22105.00 22266.00 -42.00 26,348 52,056 +27,097  
Mar23 220915 22281.00 22281.00 22281.00 22281.00 -42.00 0 4 +0  
Total Volume and Open Interest 75,664 154,043 +26,037  
KOSPI 200(KFE)
Dec22 220915 314.00 314.15 310.75 311.40 -8.80 137,703 278,105 +29,443  
Mar23 220915 311.10 312.00 308.85 309.45 -8.60 147 5,078 +61  
Jun23 220915 312.80 312.80 312.80 312.80 -4.30 64 11,993 +6  
Total Volume and Open Interest 319,806 430,592 -10,529  
GSCI(CME) Weekly Monthly
Oct22 220915 633.25 634.50 630.80 633.35 -22.65 328 1,421 +311  
Nov22 220915 635.85 635.85 635.85 635.85 -17.65        
Total Volume and Open Interest 653 2,270 +77  
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!!!