Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon September 19, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov22 220919 1446.00 1465.75 1438.25 1461.25 +12.75 85,172 323,470 -4,953 Hover/Click
Jan23 220919 1452.25 1472.00 1444.75 1467.50 +12.25 23,172 104,284 +1,351 Hover/Click
Mar23 220919 1453.75 1472.00 1445.50 1469.25 +13.25 17,668 81,783 +960 Hover/Click
May23 220919 1453.00 1472.50 1447.25 1471.25 +14.25 7,966 61,144 +258 Hover/Click
Jul23 220919 1455.50 1469.75 1445.50 1469.50 +15.25 5,827 44,779 +503 Hover/Click
Aug23 220919 1434.75 1447.25 1422.25 1447.25 +16.50 194 2,143 -2 Hover/Click
Sep23 220919 1397.25 1402.00 1383.25 1402.00 +16.75 105 1,127 +8 Hover/Click
Nov23 220919 1364.25 1383.00 1358.00 1382.75 +16.75 1,814 29,532 +295 Hover/Click
Jan24 220919 1374.75 1385.25 1373.75 1385.25 +16.75 34 804 +0 Hover/Click
Mar24 220919 1365.25 1377.50 1365.25 1377.50 +17.75 28 428 +3 Hover/Click
May24 220919 1373.75 1373.75 1353.50 1373.75 +19.00 6 1,026 -3 Hover/Click
Jul24 220919 1371.75 1371.75 1371.75 1371.75 +19.50 0 122 +0 Hover/Click
Aug24 220919 1361.25 1361.25 1361.25 1361.25 +19.50 0 3 +0 Hover/Click
Sep24 220919 1323.50 1323.50 1323.50 1323.50 +19.50 0 90 +0 Hover/Click
Total Volume and Open Interest 141,987 651,606 -1,580  
Soybean Meal(CBOT) Weekly Monthly
Oct22 220919 429.00 439.60 428.10 438.20 +8.60 14,824 36,301 -1,751 Hover/Click
Dec22 220919 421.00 430.80 420.20 429.30 +7.60 44,321 186,521 -110 Hover/Click
Jan23 220919 415.60 425.70 414.90 424.60 +8.20 13,193 59,383 +787 Hover/Click
Mar23 220919 407.50 417.90 407.40 416.80 +7.90 11,172 49,767 +191 Hover/Click
May23 220919 405.30 414.00 404.30 413.20 +8.00 5,129 23,515 +1,164 Hover/Click
Jul23 220919 405.80 413.10 403.70 412.40 +8.10 2,745 14,446 +280 Hover/Click
Aug23 220919 401.70 408.40 399.30 407.90 +8.30 374 2,894 -8 Hover/Click
Sep23 220919 394.90 401.60 394.90 401.50 +8.60 173 2,422 +9 Hover/Click
Oct23 220919 391.00 394.00 391.00 394.00 +9.20 149 1,434 -3 Hover/Click
Dec23 220919 385.40 392.90 385.10 392.90 +9.80 373 4,427 +71 Hover/Click
Total Volume and Open Interest 93,055 382,022 +808  
Soybean Oil(CBOT) Weekly Monthly
Oct22 220919 68.74 69.10 67.49 68.00 -0.66 17,680 38,936 -696 Hover/Click
Dec22 220919 66.02 66.39 64.67 65.16 -0.80 56,898 145,909 +2,216 Hover/Click
Jan23 220919 64.93 65.32 63.66 64.22 -0.67 15,916 60,709 -569 Hover/Click
Mar23 220919 63.88 64.20 62.56 63.17 -0.59 13,310 52,960 +2,449 Hover/Click
May23 220919 62.97 63.31 61.71 62.32 -0.57 5,910 40,422 -17 Hover/Click
Jul23 220919 62.07 62.35 60.86 61.39 -0.55 4,457 39,015 -353 Hover/Click
Aug23 220919 61.17 61.40 60.04 60.48 -0.54 917 3,123 -19 Hover/Click
Sep23 220919 60.34 60.38 59.22 59.66 -0.55 381 2,230 +51 Hover/Click
Oct23 220919 59.44 59.59 58.48 58.87 -0.56 341 2,361 +12 Hover/Click
Dec23 220919 59.13 59.15 57.94 58.45 -0.54 538 11,385 +121 Hover/Click
Total Volume and Open Interest 116,398 400,224 +3,228  
Canola(WCE) Weekly Monthly
Nov22 220919 788.0 794.8 777.8 786.6 -5.9 12,593 80,096 +1,034 Hover/Click
Jan23 220919 795.9 802.7 786.5 795.2 -5.9 9,767 51,959 +56 Hover/Click
Mar23 220919 801.5 807.9 793.2 802.3 -6.0 8,228 39,689 +2,652 Hover/Click
May23 220919 804.0 809.4 796.8 804.2 -6.6 2,982 19,596 +629 Hover/Click
Jul23 220919 801.8 810.7 801.7 805.8 -7.3 267 8,076 +47 Hover/Click
Total Volume and Open Interest 33,982 208,510 +4,503  
Corn(CBOT) Weekly Monthly
Dec22 220919 675.75 680.00 668.25 678.25 +1.00 121,327 727,996 -3,881 Hover/Click
Mar23 220919 681.00 686.00 674.00 683.50 +0.50 31,076 215,108 +3,988 Hover/Click
May23 220919 681.25 686.25 675.00 684.25 +0.75 14,815 105,405 +1,548 Hover/Click
Jul23 220919 675.75 680.00 670.00 678.50 +1.00 16,340 120,325 +607 Hover/Click
Sep23 220919 634.50 636.25 629.50 635.25 +1.75 3,204 46,574 +190 Hover/Click
Dec23 220919 620.00 623.25 617.00 622.00 +2.00 6,481 94,253 +633 Hover/Click
Mar24 220919 629.75 629.75 624.25 628.75 +1.75 72 3,848 +35 Hover/Click
May24 220919 629.00 631.75 626.75 631.00 +1.75 20 1,122 +13 Hover/Click
Jul24 220919 624.25 628.75 624.00 628.00 +1.50 22 942 +11 Hover/Click
Sep24 220919 575.50 575.50 575.50 575.50 +2.25 17 54 -1 Hover/Click
Total Volume and Open Interest 193,433 1,320,567 +3,162  
Wheat(CBOT) Weekly Monthly
Dec22 220919 857.25 861.25 819.25 830.50 -29.25 47,239 155,291 -2,071 Hover/Click
Mar23 220919 871.00 875.25 835.25 846.50 -28.25 11,713 49,938 -1,145 Hover/Click
May23 220919 880.25 884.00 845.25 855.75 -28.25 7,351 26,817 +997 Hover/Click
Jul23 220919 873.75 875.75 839.50 850.75 -25.00 3,448 30,265 -49 Hover/Click
Sep23 220919 870.00 877.25 843.00 853.00 -23.75 1,437 4,669 +45 Hover/Click
Dec23 220919 876.00 882.50 850.00 859.00 -23.25 956 15,043 +212 Hover/Click
Total Volume and Open Interest 72,183 284,443 -2,006  
Wheat(KCBT) Weekly Monthly
Dec22 220919 934.00 934.00 896.25 909.75 -25.50 15,942 89,092 -462 Hover/Click
Mar23 220919 933.00 933.00 895.75 908.00 -26.25 6,736 30,924 +624 Hover/Click
May23 220919 930.00 931.25 896.75 907.50 -26.25 4,173 13,427 +45 Hover/Click
Jul23 220919 917.50 919.00 887.25 898.50 -22.75 2,552 11,814 +530 Hover/Click
Sep23 220919 896.50 896.50 885.50 896.25 -19.75 1,141 2,557 +208 Hover/Click
Dec23 220919 918.00 918.75 891.25 901.50 -18.75 717 1,528 +370 Hover/Click
Mar24 220919 897.75 897.75 897.75 897.75 -15.75 0 27 +0 Hover/Click
Total Volume and Open Interest 31,261 149,627 +1,315  
Wheat(MGE) Weekly Monthly
Dec22 220919 934.00 938.00 906.50 918.25 -20.50 4,243 32,305 +539 Hover/Click
Mar23 220919 941.00 941.00 915.00 926.25 -19.25 1,796 13,360 +531 Hover/Click
May23 220919 950.00 950.00 922.00 932.75 -18.50 233 3,030 +20 Hover/Click
Jul23 220919 930.00 937.00 921.50 933.50 -16.50 208 1,363 +44 Hover/Click
Sep23 220919 889.50 915.00 888.25 902.75 -17.25 101 1,451 +40 Hover/Click
Dec23 220919 905.00 914.25 901.00 901.75 -16.25 11 394 +6 Hover/Click
Total Volume and Open Interest 6,592 51,903 +1,180  
Oats(CBOT) Weekly Monthly
Dec22 220919 396.25 406.00 396.25 402.25 +6.25 174 3,283 +39 Hover/Click
Mar23 220919 408.25 409.00 402.50 405.00 +5.00 29 430 +5 Hover/Click
May23 220919 408.00 408.00 408.00 408.00 +5.25 4 54 +1 Hover/Click
Jul23 220919 408.75 408.75 408.75 408.75 +5.25 2 27 -1 Hover/Click
Total Volume and Open Interest 209 3,811 +44  
Rough Rice(CBOT) Weekly Monthly
Sep22 220914 17.55 17.55 17.55 17.55 +0.03 6 6 -4 Hover/Click
Nov22 220919 17.79 17.82 17.58 17.64 -0.19 330 8,375 +71 Hover/Click
Jan23 220919 18.00 18.00 17.90 17.90 -0.18 39 474 -1 Hover/Click
Mar23 220919 18.13 18.13 18.13 18.13 -0.17 30 115 +7 Hover/Click
Total Volume and Open Interest 404 8,985 +81  
Live Cattle(CME) Weekly Monthly
Oct22 220919 145.735 146.285 145.550 145.735 +0.235 15,153 67,064 -3,377 Hover/Click
Dec22 220919 151.100 151.600 150.700 150.900 -0.085 15,691 111,117 +2,415 Hover/Click
Feb23 220919 155.100 155.785 155.035 155.250 +0.150 6,141 53,233 +323 Hover/Click
Apr23 220919 158.330 159.150 158.300 158.900 +0.500 3,877 39,879 +729 Hover/Click
Jun23 220919 154.435 155.185 154.380 155.050 +0.500 1,646 18,883 +228 Hover/Click
Aug23 220919 154.285 155.000 154.250 154.950 +0.515 488 5,661 +129 Hover/Click
Total Volume and Open Interest 43,147 299,129 +493  
Feeder Cattle(CME) Weekly Monthly
Sep22 220919 179.450 180.035 178.900 179.950 +0.750 769 2,132 -137 Hover/Click
Oct22 220919 181.000 182.685 180.830 182.300 +1.050 4,448 13,452 -18 Hover/Click
Nov22 220919 182.785 183.935 182.380 183.535 +0.785 3,784 13,176 +448 Hover/Click
Jan23 220919 184.080 185.300 183.880 184.985 +0.735 1,784 8,316 +113 Hover/Click
Mar23 220919 186.750 187.985 186.750 187.800 +0.865 348 2,871 -28 Hover/Click
Apr23 220919 190.500 191.300 190.500 191.000 +0.800 95 1,129 +11 Hover/Click
May23 220919 193.000 193.580 192.830 193.350 +0.950 71 1,171 +15 Hover/Click
Total Volume and Open Interest 11,341 42,668 +439  
Lean Hogs(CME) Weekly Monthly
Oct22 220919 96.680 97.050 96.050 96.480 -0.420 12,707 35,752 -250 Hover/Click
Dec22 220919 88.330 88.730 87.330 88.150 +0.170 13,901 88,446 +2,402 Hover/Click
Feb23 220919 91.780 92.250 91.000 91.930 +0.280 4,771 34,396 +111 Hover/Click
Apr23 220919 95.880 96.080 95.130 95.950 +0.200 3,585 26,610 +667 Hover/Click
May23 220919 99.650 99.850 99.400 99.730 +0.280 12 543 +6  
Jun23 220919 104.880 105.130 104.400 105.080 +0.200 1,482 11,154 +419 Hover/Click
Jul23 220919 104.500 104.850 104.180 104.780 +0.200 312 3,177 +94 Hover/Click
Aug23 220919 102.780 103.430 102.750 103.230 +0.030 222 1,642 +63 Hover/Click
Total Volume and Open Interest 37,033 203,174 +3,543  
Class III Milk(CME) Weekly Monthly
Sep22 220919 19.90 19.92 19.88 19.90 +0.02 194 4,445 -174 Hover/Click
Oct22 220919 21.45 21.90 21.24 21.54 +0.09 635 5,891 +176 Hover/Click
Nov22 220919 21.36 21.81 21.09 21.43 +0.01 291 4,827 -53 Hover/Click
Dec22 220919 21.37 21.82 21.10 21.46 -0.04 112 3,353 +1 Hover/Click
Jan23 220919 21.02 21.20 20.90 21.12 +0.03 18 1,927 -3 Hover/Click
Feb23 220919 20.95 20.98 20.94 20.95 unch 17 1,647 +3 Hover/Click
Mar23 220919 20.90 20.90 20.89 20.90 +0.05 7 1,604 +7 Hover/Click
Apr23 220919 20.85 20.85 20.83 20.85 unch 10 1,086 +5 Hover/Click
May23 220919 20.76 20.76 20.66 20.76 unch 5 1,085 +5 Hover/Click
Jun23 220919 20.68 20.68 20.62 20.68 unch 5 918 +5 Hover/Click
Jul23 220919 20.55 20.55 20.55 20.55 unch 1 503 +1 Hover/Click
Aug23 220919 20.48 20.59 20.48 20.58 +0.03 3 452 +3 Hover/Click
Sep23 220919 20.21 20.33 20.21 20.33 -0.12 5 412 +0 Hover/Click
Total Volume and Open Interest 1,316 28,748 -11  
Cocoa(ICE) Weekly Monthly
Dec22 220919 2350 2395 2344 2369 +9 22,014 142,399 -2,614 Hover/Click
Mar23 220919 2344 2384 2339 2358 +7 7,779 71,669 +740 Hover/Click
May23 220919 2342 2378 2337 2354 +10 3,132 39,241 -29 Hover/Click
Jul23 220919 2344 2376 2340 2356 +12 1,259 14,642 +351 Hover/Click
Sep23 220919 2341 2369 2340 2356 +14 372 10,234 -15 Hover/Click
Dec23 220919 2330 2362 2330 2345 +14 419 16,151 -217 Hover/Click
Mar24 220919 2326 2328 2326 2328 +14 85 3,495 -12 Hover/Click
Total Volume and Open Interest 35,097 299,714 -1,777  
Coffee "C"(ICE) Weekly Monthly
Sep22 220919 224.05 224.05 224.05 224.05 +6.00 3 30 +0 Hover/Click
Dec22 220919 214.50 222.10 210.85 221.10 +6.00 12,928 98,429 -722 Hover/Click
Mar23 220919 208.90 216.30 206.00 215.45 +5.70 4,680 49,265 -200 Hover/Click
May23 220919 206.05 212.95 202.70 212.10 +5.60 2,114 25,676 -27 Hover/Click
Jul23 220919 203.20 209.90 200.20 209.30 +5.50 555 4,957 -39 Hover/Click
Sep23 220919 203.15 207.35 197.75 207.05 +5.50 509 7,153 +156 Hover/Click
Total Volume and Open Interest 21,498 195,796 -845  
Orange Juice(ICE) Weekly Monthly
Nov22 220919 173.20 179.00 172.95 176.50 +3.15 546 7,711 +133 Hover/Click
Jan23 220919 169.85 173.50 169.25 172.60 +5.60 56 1,011 +14 Hover/Click
Mar23 220919 171.50 171.50 171.50 171.50 +5.60 3 966 +0 Hover/Click
May23 220919 170.75 170.75 170.75 170.75 +5.60 3 67 +0 Hover/Click
Jul23 220919 171.20 171.20 171.20 171.20 +5.60       Hover/Click
Sep23 220919 171.70 171.70 171.70 171.70 +5.60       Hover/Click
Total Volume and Open Interest 608 9,755 +147  
Sugar #11(ICE) Weekly Monthly
Oct22 220919 17.89 17.91 17.50 17.69 -0.19 64,250 95,010 -13,926 Hover/Click
Mar23 220919 17.56 17.56 17.19 17.37 -0.19 76,702 337,572 +13,915 Hover/Click
May23 220919 17.05 17.05 16.70 16.82 -0.23 16,654 112,729 +2,666 Hover/Click
Jul23 220919 16.80 16.84 16.51 16.58 -0.25 9,021 75,721 -403 Hover/Click
Oct23 220919 16.91 16.92 16.63 16.68 -0.23 3,403 53,722 +202 Hover/Click
Mar24 220919 17.14 17.14 16.91 16.93 -0.21 1,365 30,249 +196 Hover/Click
May24 220919 16.64 16.64 16.45 16.47 -0.17 365 7,941 -177 Hover/Click
Jul24 220919 16.29 16.34 16.19 16.19 -0.13 315 10,160 -218 Hover/Click
Total Volume and Open Interest 172,332 741,020 +2,279  
London Cocoa(LCE) Weekly Monthly
Dec22 220916 1862 1880 1858 1879 +11 12,441 91,074 -541 Hover/Click
Mar23 220916 1841 1855 1838 1854 +8 18,466 85,219 +9,690 Hover/Click
May23 220916 1820 1832 1819 1831 +3 3,697 32,006 +1,036 Hover/Click
Jul23 220916 1816 1825 1813 1825 unch 1,696 15,909 +351 Hover/Click
Sep23 220916 1814 1820 1810 1819 -2 642 11,612 -52 Hover/Click
Dec23 220916 1813 1813 1809 1811 -3 421 10,557 +100 Hover/Click
Mar24 220916 1800 1800 1800 1800 -4 103 4,053 +38 Hover/Click
Total Volume and Open Interest 37,552 251,304 +10,560  
London Sugar(LCE) Weekly Monthly
Dec22 220916 539.80 541.00 526.00 527.80 -15.20 6,170 40,478 -174 Hover/Click
Mar23 220916 506.50 506.70 496.00 496.80 -11.80 2,029 22,942 +358 Hover/Click
May23 220916 490.10 491.20 485.10 485.80 -7.70 698 6,550 +118 Hover/Click
Aug23 220916 481.10 481.60 477.30 478.00 -5.80 574 4,744 +250 Hover/Click
Oct23 220916 473.60 474.10 470.00 470.30 -5.80 151 4,200 +28 Hover/Click
Total Volume and Open Interest 9,659 80,837 -5,560  
Cotton(ICE) Weekly Monthly
Oct22 220919 97.54 97.54 97.54 97.54 -3.70 9 67 +0 Hover/Click
Dec22 220919 99.10 99.74 94.35 96.04 -3.25 11,894 109,595 +345 Hover/Click
Mar23 220919 95.93 96.47 91.40 93.05 -3.10 3,294 46,829 +191 Hover/Click
May23 220919 93.82 94.27 89.51 91.03 -2.87 1,813 18,828 +215 Hover/Click
Jul23 220919 91.03 91.36 86.90 88.14 -2.84 1,540 12,686 +81 Hover/Click
Oct23 220919 81.59 81.59 81.59 81.59 -1.39       Hover/Click
Total Volume and Open Interest 19,578 210,936 +1,069  
Lumber(CME) Weekly Monthly
Nov22 220919 479.1 486.4 461.4 482.2 +1.0 242 1,877 +15  
Jan23 220919 489.6 505.0 481.4 501.4 -0.9 35 242 +14  
Mar23 220919 510.1 510.1 505.1 507.6 -3.7 0 40 +0  
May23 220919 513.4 513.4 513.4 513.4 -3.7 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 220919 85.21 86.22 82.10 85.73 +0.62 87,829 41,308 -15,027 Hover/Click
Nov22 220919 84.81 85.88 81.73 85.36 +0.60 231,143 243,343 +4,356 Hover/Click
Dec22 220919 84.07 85.16 81.10 84.61 +0.54 93,630 240,333 +4,003 Hover/Click
Jan23 220919 83.49 84.13 80.25 83.68 +0.52 41,085 78,398 +2,245 Hover/Click
Feb23 220919 82.44 82.97 79.37 82.69 +0.49 23,475 58,823 -1,817 Hover/Click
Mar23 220919 81.42 82.12 78.50 81.71 +0.44 35,933 70,973 +3,343 Hover/Click
Apr23 220919 80.96 81.01 77.79 80.81 +0.42 12,694 46,700 +28 Hover/Click
May23 220919 80.38 80.43 77.08 79.98 +0.40 7,759 33,198 -25 Hover/Click
Jun23 220919 79.00 79.70 76.34 79.22 +0.38 27,043 117,853 +237 Hover/Click
Jul23 220919 77.53 78.56 75.79 78.50 +0.36 3,406 30,023 +175 Hover/Click
Aug23 220919 75.68 77.85 75.22 77.83 +0.33 1,567 28,854 +173 Hover/Click
Sep23 220919 77.24 77.38 74.58 77.20 +0.31 4,923 31,520 +633 Hover/Click
Oct23 220919 76.10 76.63 74.60 76.63 +0.29 1,101 24,667 +78 Hover/Click
Nov23 220919 75.59 76.10 74.17 76.10 +0.27 937 20,908 +43 Hover/Click
Dec23 220919 75.53 76.03 73.20 75.59 +0.24 20,541 149,663 +1,090 Hover/Click
Jan24 220919 73.00 75.03 73.00 75.03 +0.21 278 20,825 -133 Hover/Click
Total Volume and Open Interest 602,067 1,487,881 -288  
e-miNY Crude Oil(NYM)
Oct22 220919 85.300 86.200 82.175 85.725 +0.625 2,463 2,806 +88  
Nov22 220919 84.975 85.850 81.750 85.350 +0.600 21,285 1,695 +619  
Dec22 220919 84.525 85.150 81.125 84.600 +0.525 337 1,167 +49  
Jan23 220919 83.650 83.850 80.300 83.675 +0.525 25 100 -1  
Feb23 220919 82.650 82.725 79.825 82.700 +0.500 4 16 +0  
Mar23 220919 81.825 81.825 78.700 81.700 +0.425 2 28 +0  
Apr23 220919 80.800 80.925 78.100 80.800 +0.400 0 4 +0  
May23 220919 79.975 80.025 77.375 79.975 +0.400 0 8 +0  
Jun23 220919 76.850 79.225 76.825 79.225 +0.375 0 27 +0  
Jul23 220919 78.500 78.500 76.175 78.500 +0.350 0 3 +0  
Total Volume and Open Interest 24,148 5,964 +757  
NY Harbor ULSD(NYM) Weekly Monthly
Oct22 220919 318.78 332.40 313.04 331.08 +13.83 37,212 48,773 -1,421 Hover/Click
Nov22 220919 314.02 326.98 309.25 325.88 +12.25 37,551 58,107 +2,434 Hover/Click
Dec22 220919 311.99 321.62 305.29 320.61 +10.68 23,024 38,430 -1,065 Hover/Click
Jan23 220919 309.30 316.99 302.08 316.10 +9.49 11,573 27,231 +995 Hover/Click
Feb23 220919 307.75 312.03 298.40 311.38 +8.53 8,053 19,849 +1,300 Hover/Click
Mar23 220919 298.64 306.44 293.54 305.49 +7.70 8,099 24,956 +485 Hover/Click
Apr23 220919 291.12 299.25 287.40 298.65 +7.06 4,398 28,446 -35 Hover/Click
May23 220919 287.33 294.36 283.43 293.89 +6.31 2,926 8,846 +76 Hover/Click
Jun23 220919 285.72 291.42 280.94 290.71 +5.90 4,564 15,474 +479 Hover/Click
Jul23 220919 281.00 290.57 280.19 289.49 +5.68 1,672 3,951 +120 Hover/Click
Aug23 220919 281.00 289.19 279.45 288.37 +5.50 759 1,986 +31 Hover/Click
Sep23 220919 280.00 287.96 278.45 287.10 +5.34 840 2,140 +147 Hover/Click
Oct23 220919 277.52 285.90 277.52 285.90 +5.36 706 1,778 +168 Hover/Click
Nov23 220919 277.25 284.51 277.25 284.51 +5.30 392 1,113 +133 Hover/Click
Total Volume and Open Interest 143,058 299,542 +4,043  
RBOB Gasoline(NYM) Weekly Monthly
Oct22 220919 241.09 247.26 233.81 246.41 +4.84 33,478 49,038 -2,515 Hover/Click
Nov22 220919 237.58 242.16 229.98 241.51 +3.98 35,575 80,208 +1,861 Hover/Click
Dec22 220919 233.95 237.33 226.21 236.79 +3.20 18,017 53,229 +655 Hover/Click
Jan23 220919 231.52 234.99 224.48 234.54 +2.85 9,028 19,114 -587 Hover/Click
Feb23 220919 226.36 234.30 224.12 233.99 +2.61 4,501 9,905 -119 Hover/Click
Mar23 220919 227.21 235.21 225.15 234.92 +2.51 3,258 13,285 +246 Hover/Click
Apr23 220919 245.10 252.27 243.10 252.27 +2.22 1,193 6,589 +134 Hover/Click
May23 220919 246.16 251.96 242.49 251.96 +1.92 898 4,587 +25 Hover/Click
Jun23 220919 242.75 249.94 241.01 249.94 +1.55 1,328 10,049 +129 Hover/Click
Jul23 220919 239.14 246.58 238.50 246.58 +1.31 445 2,200 +54 Hover/Click
Total Volume and Open Interest 108,518 257,411 -147  
e-miNY RBOB Gasoline(NYM)
Oct22 220919 246.41 246.41 246.41 246.41 +4.84 0 3 +0  
Nov22 220919 241.51 241.51 241.51 241.51 +3.98        
Dec22 220919 236.79 236.79 236.79 236.79 +3.20        
Jan23 220919 234.54 234.54 234.54 234.54 +2.85        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Oct22 220919 7.737 7.923 7.404 7.752 -0.012 96,572 61,811 -4,813 Hover/Click
Nov22 220919 7.751 7.961 7.455 7.804 -0.007 54,356 150,843 +4,163 Hover/Click
Dec22 220919 7.942 8.119 7.615 7.966 unch 23,564 64,523 -412 Hover/Click
Jan23 220919 7.984 8.230 7.725 8.074 +0.007 28,887 85,927 -2,940 Hover/Click
Feb23 220919 7.705 7.925 7.458 7.764 -0.003 15,068 38,423 -2,609 Hover/Click
Mar23 220919 6.750 6.930 6.580 6.764 -0.056 16,975 71,328 -1,042 Hover/Click
Apr23 220919 5.467 5.574 5.365 5.466 -0.060 14,600 74,270 -1,682 Hover/Click
May23 220919 5.372 5.433 5.250 5.347 -0.058 8,206 78,624 -332 Hover/Click
Jun23 220919 5.425 5.489 5.300 5.402 -0.058 4,312 23,973 -44 Hover/Click
Jul23 220919 5.479 5.541 5.361 5.458 -0.059 4,236 23,656 -337 Hover/Click
Aug23 220919 5.475 5.550 5.371 5.469 -0.062 2,166 19,706 +16 Hover/Click
Sep23 220919 5.451 5.529 5.353 5.450 -0.063 2,470 22,805 -284 Hover/Click
Oct23 220919 5.531 5.590 5.412 5.513 -0.064 4,903 54,565 +737 Hover/Click
Nov23 220919 5.686 5.776 5.621 5.709 -0.058 967 16,894 +33 Hover/Click
Dec23 220919 5.950 6.041 5.891 5.974 -0.053 878 14,376 +22 Hover/Click
Jan24 220919 6.146 6.191 6.035 6.122 -0.056 2,837 22,732 +695 Hover/Click
Total Volume and Open Interest 285,401 963,440 -9,095  
Brent Crude Oil(ICE) Weekly Monthly
Nov22 220919 91.43 92.57 88.50 92.00 +0.65 197,482 204,984 -14,768 Hover/Click
Dec22 220919 90.00 91.17 87.20 90.66 +0.61 196,727 406,585 +16,122 Hover/Click
Jan23 220919 88.61 89.58 85.72 89.09 +0.58 105,135 192,457 +4,237 Hover/Click
Feb23 220919 87.50 88.17 84.44 87.66 +0.53 55,646 124,433 +3,606 Hover/Click
Mar23 220919 86.30 86.93 83.33 86.45 +0.50 42,855 84,954 +2,736 Hover/Click
Apr23 220919 85.84 85.84 82.44 85.41 +0.49 15,530 47,258 +2,076 Hover/Click
May23 220919 84.76 84.95 81.67 84.56 +0.48 11,794 70,794 -307 Hover/Click
Jun23 220919 83.54 84.20 81.01 83.84 +0.47 45,748 164,076 +498 Hover/Click
Jul23 220919 83.06 83.31 80.57 83.25 +0.44 6,218 45,839 +583 Hover/Click
Aug23 220919 80.77 82.67 80.62 82.67 +0.40 2,825 27,630 -152 Hover/Click
Sep23 220919 80.06 82.10 80.06 82.10 +0.37 7,563 33,798 -674 Hover/Click
Oct23 220919 81.59 81.59 81.59 81.59 +0.35 2,680 23,078 -116 Hover/Click
Nov23 220919 81.13 81.13 81.13 81.13 +0.31 1,431 18,463 +901 Hover/Click
Dec23 220919 80.60 81.00 78.28 80.65 +0.28 20,778 157,039 +555 Hover/Click
Total Volume and Open Interest 724,940 1,830,568 +16,222  
Gas Oil(ICE) Weekly Monthly
Oct22 220919 944.50 979.00 924.25 963.00 +10.00 66,995 101,846 -6,007 Hover/Click
Nov22 220919 910.25 949.75 897.00 935.75 +9.00 61,915 90,831 -3,042 Hover/Click
Dec22 220919 891.00 925.50 877.50 913.25 +5.25 59,195 74,933 +4,559 Hover/Click
Jan23 220919 880.50 910.50 867.25 899.75 +1.75 24,208 55,085 +1,155 Hover/Click
Feb23 220919 869.00 896.00 855.50 885.75 -1.25 13,675 28,194 -1,308 Hover/Click
Mar23 220919 857.00 882.00 844.50 872.50 -2.00 14,061 29,342 -351 Hover/Click
Apr23 220919 852.25 869.25 834.00 860.50 -1.50 5,028 16,608 -1,036 Hover/Click
May23 220919 844.50 860.75 827.75 852.50 -1.50 2,717 11,670 +148 Hover/Click
Jun23 220919 837.75 854.75 822.25 845.75 -1.25 13,037 25,878 +243 Hover/Click
Jul23 220919 829.00 847.75 819.50 841.25 -1.00 1,432 6,823 +123 Hover/Click
Total Volume and Open Interest 270,656 502,401 -4,565  
WTI Crude Oil(ICE) Weekly Monthly
Oct22 220919 85.34 86.01 82.33 85.73 +0.62 10,766 12,266 -5,424 Hover/Click
Nov22 220919 84.99 85.85 81.78 85.36 +0.60 33,225 51,597 +324 Hover/Click
Dec22 220919 85.05 85.15 81.15 84.61 +0.54 36,079 109,819 +1,614 Hover/Click
Jan23 220919 83.63 83.76 80.32 83.68 +0.52 19,559 33,016 +451 Hover/Click
Feb23 220919 81.02 82.71 79.57 82.69 +0.49 8,840 16,122 -54 Hover/Click
Mar23 220919 79.13 81.79 79.13 81.71 +0.44 7,761 19,627 +2,344 Hover/Click
Apr23 220919 80.60 80.87 80.55 80.81 +0.42 1,389 8,890 -182 Hover/Click
May23 220919 79.80 80.07 79.80 79.98 +0.40 939 5,178 -82 Hover/Click
Jun23 220919 76.70 79.28 76.70 79.22 +0.38 9,635 51,367 -250 Hover/Click
Jul23 220919 78.50 78.50 78.50 78.50 +0.36 547 4,751 -184 Hover/Click
Aug23 220919 77.83 77.83 77.83 77.83 +0.33 359 3,491 -188 Hover/Click
Sep23 220919 77.20 77.20 77.20 77.20 +0.31 468 7,870 -133 Hover/Click
Oct23 220919 76.63 76.63 76.63 76.63 +0.29 200 2,846 +0 Hover/Click
Nov23 220919 76.10 76.10 76.10 76.10 +0.27 213 5,447 +0 Hover/Click
Dec23 220919 75.64 75.73 75.51 75.59 +0.24 2,641 45,483 -238 Hover/Click
Jan24 220919 75.03 75.03 75.03 75.03 +0.21 159 3,358 +0 Hover/Click
Total Volume and Open Interest 133,763 428,291 -1,888  
US Dollar Index(ICE) Weekly Monthly
Sep22 220919 109.700 110.080 109.540 109.982 +0.247 14,360 16,735 -5,038 Hover/Click
Dec22 220919 109.415 109.905 109.230 109.465 -0.040 46,850 52,894 +6,633 Hover/Click
Mar23 220919 109.275 109.475 108.935 109.055 -0.070 294 383 +3 Hover/Click
Total Volume and Open Interest 61,505 70,013 +1,598  
Australian Dollar(CME) Weekly Monthly
Sep22 220919 67.13 67.33 66.72 66.87 -0.20 9,324 32,540 -2,485 Hover/Click
Dec22 220919 67.24 67.46 66.83 67.24 +0.06 101,701 147,908 +110 Hover/Click
Mar23 220919 67.53 67.56 67.00 67.39 +0.06 23 46 -5 Hover/Click
Total Volume and Open Interest 111,257 181,044 -2,371  
British Pound(CME) Weekly Monthly
Sep22 220919 114.19 114.41 113.57 113.84 -0.28 21,425 25,256 -8,704 Hover/Click
Dec22 220919 114.45 114.66 113.80 114.43 +0.07 141,223 258,991 +8,789 Hover/Click
Mar23 220919 114.64 114.86 114.05 114.66 +0.07 299 653 +117 Hover/Click
Total Volume and Open Interest 163,473 287,072 +288  
Canadian Dollar(CME) Weekly Monthly
Sep22 220919 75.35 75.49 74.95 75.34 +0.08 30,680 30,463 -8,879 Hover/Click
Dec22 220919 75.36 75.51 74.95 75.35 +0.08 118,707 121,313 +16,082 Hover/Click
Mar23 220919 75.25 75.57 75.05 75.43 +0.08 280 1,811 +140 Hover/Click
Jun23 220919 75.25 75.59 75.15 75.51 +0.09 25 219 +6 Hover/Click
Total Volume and Open Interest 149,817 154,731 +7,369  
Japanese Yen(CME) Weekly Monthly
Sep22 220919 69.94 70.10 69.62 69.68 -0.27 23,302 49,708 -10,492 Hover/Click
Dec22 220919 70.62 70.78 70.29 70.47 -0.15 145,914 241,808 +3,763 Hover/Click
Mar23 220919 71.37 71.61 71.16 71.32 -0.16 8 2,009 -5 Hover/Click
Total Volume and Open Interest 170,529 295,944 -6,520  
Swiss Franc(CME) Weekly Monthly
Sep22 220919 103.71 103.87 103.16 103.39 -0.24 6,512 10,321 -1,679 Hover/Click
Dec22 220919 104.46 104.71 103.96 104.38 -0.07 24,223 38,695 +3,680 Hover/Click
Mar23 220919 104.83 105.39 104.83 105.23 -0.05 0 376 +0 Hover/Click
Total Volume and Open Interest 30,735 49,406 +2,001  
EuroFX(CME) Weekly Monthly
Sep22 220919 100.14 100.29 99.67 99.90 -0.13 77,782 117,302 -45,608 Hover/Click
Dec22 220919 100.78 100.96 100.32 100.79 +0.10 280,838 633,773 +28,140 Hover/Click
Mar23 220919 101.44 101.58 101.00 101.44 +0.10 199 8,276 +36 Hover/Click
Total Volume and Open Interest 362,093 772,591 -16,448  
Mexican Peso(CME) Weekly Monthly
Sep22 220919 496.00 498.38 496.00 498.25 -0.50 15,843 23,598 -6,201 Hover/Click
Dec22 220919 490.25 493.88 487.63 492.88 +2.63 80,218 172,227 -2,778 Hover/Click
Total Volume and Open Interest 80,225 172,253 -32,570  
Brazilian Real(CME) Weekly Monthly
Oct22 220919 189.50 193.85 188.10 192.80 +3.30 7,654 49,410 -224  
Nov22 220919 187.90 192.50 186.85 191.60 +3.35 34 385 -11  
Dec22 220919 190.45 190.45 190.45 190.45 +3.20 0 767 +0 Hover/Click
Jan23 220919 189.15 189.15 189.15 189.15 +3.20        
Total Volume and Open Interest 7,688 50,562 -235  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220919 131~120 131~230 130~220 131~120 -0~080 413 29,874 -315 Hover/Click
Dec22 220919 131~020 131~100 130~050 130~300 -0~070 257,994 1,201,956 -324 Hover/Click
Mar23 220919 130~250 130~250 130~160 130~250 -0~070 12 31 +1 Hover/Click
Total Volume and Open Interest 258,419 1,231,861 -638  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220919 114~230 114~250 114~075 114~115 -0~125 4,915 20,920 -1,081 Hover/Click
Dec22 220919 114~230 114~255 114~070 114~115 -0~125 1,193,674 3,686,430 +38,567 Hover/Click
Mar23 220919 114~270 115~000 114~180 114~180 -0~125 6 46 +5 Hover/Click
Total Volume and Open Interest 1,198,595 3,707,396 +37,491  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220919 109~054 109~054 108~302 109~010 -0~104 884 1,911 -698 Hover/Click
Dec22 220919 109~084 109~102 108~280 108~306 -0~110 889,871 4,003,551 -9,678 Hover/Click
Mar23 220919 109~050 109~050 109~050 109~050 -0~110 0 4 +0 Hover/Click
Total Volume and Open Interest 890,755 4,005,466 -10,376  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220919 103~115 103~121 103~097 103~113 -0~050 101 18,819 -9 Hover/Click
Dec22 220919 103~114 103~116 103~054 103~071 -0~053 474,993 1,979,212 +906 Hover/Click
Mar23 220919 103~140 103~140 103~140 103~140 -0~053 1 11 +0 Hover/Click
Total Volume and Open Interest 475,095 1,998,042 +897  
3-Mth SOFR(CME) Weekly Monthly
Sep22 220919 96.543 96.545 96.520 96.535 -0.015 396,707 720,082 +40,801  
Dec22 220919 95.775 95.775 95.705 95.735 -0.050 280,653 982,542 -725  
Mar23 220919 95.645 95.650 95.540 95.580 -0.075 267,900 1,020,551 +7,316  
Jun23 220919 95.725 95.725 95.615 95.650 -0.090 245,891 959,594 +34,072  
Sep23 220919 95.880 95.895 95.780 95.805 -0.100 199,051 715,011 +47,019  
Dec23 220919 96.075 96.090 95.980 96.000 -0.100 224,335 633,172 +13,817  
Mar24 220919 96.300 96.320 96.215 96.230 -0.095 133,239 452,943 +10,506  
Jun24 220919 96.495 96.505 96.405 96.420 -0.090 105,648 299,031 +2,677  
Sep24 220919 96.625 96.645 96.540 96.555 -0.090 82,756 278,314 +2,022  
Dec24 220919 96.725 96.745 96.650 96.665 -0.085 81,884 292,216 +585  
Mar25 220919 96.810 96.830 96.730 96.750 -0.080 54,628 150,388 +2,577  
Jun25 220919 96.865 96.880 96.790 96.805 -0.075 76,257 161,063 -4,431  
Sep25 220919 96.900 96.915 96.825 96.845 -0.070 90,358 114,375 +28,475  
Dec25 220919 96.915 96.935 96.845 96.865 -0.065 38,579 79,853 +4,401  
Mar26 220919 96.915 96.930 96.845 96.865 -0.060 14,715 43,358 +480  
Jun26 220919 96.905 96.915 96.835 96.860 -0.050 13,352 39,671 -858  
Sep26 220919 96.890 96.900 96.825 96.850 -0.045 13,532 39,065 +667  
Dec26 220919 96.865 96.875 96.795 96.830 -0.040 14,358 68,182 +832  
Total Volume and Open Interest 2,365,967 7,824,210 +189,234  
Ultra T-Bond(CBOT)
Sep22 220919 142~14 144~02 142~11 143~23 +0~12 1,445 15,608 -1,616  
Dec22 220919 142~20 143~25 141~21 143~08 +0~13 157,169 1,359,714 +1,332  
Mar23 220919 143~08 143~08 143~08 143~08 +0~13        
Total Volume and Open Interest 158,614 1,375,322 -284  
Ultra 10-Yr T-Note(CBOT)
Sep22 220919 122~155 122~240 122~015 122~095 -0~135 361 16,594 -3,638  
Dec22 220919 121~310 122~040 121~125 121~205 -0~135 233,061 1,360,703 +3,509  
Mar23 220919 121~205 121~205 121~205 121~205 -0~135        
Total Volume and Open Interest 233,422 1,377,297 -129  
30 Day Federal Funds(CBOT)
Sep22 220919 97.430 97.435 97.427 97.433 unch 22,710 191,572 -1,318  
Oct22 220919 96.875 96.885 96.860 96.870 -0.010 148,189 446,395 +3,238  
Nov22 220919 96.245 96.245 96.220 96.230 -0.020 100,572 300,778 +335  
Dec22 220919 95.985 95.985 95.935 95.955 -0.030 30,906 119,199 +4,330  
Jan23 220919 95.815 95.815 95.755 95.780 -0.035 49,243 220,420 +2,616  
Feb23 220919 95.660 95.665 95.590 95.615 -0.055 25,966 135,964 +766  
Total Volume and Open Interest 424,386 1,639,706 +11,049  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 220919 148.38 148.55 148.34 148.34 -0.09 1,492 13,557 -299 Hover/Click
Mar23 220919 146.80 146.80 146.80 146.80 -0.09 0 1 +0 Hover/Click
Jun23 220919 146.80 146.80 146.80 146.80 -0.09       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec22 220919 159.56 159.74 156.60 158.02 -0.76 64,681 218,822 -2,274  
Mar23 220919 154.86 154.86 154.86 154.86 -0.76 0 2 +0  
Jun23 220919 155.18 155.18 155.18 155.18 -0.76        
Total Volume and Open Interest 64,681 218,824 -2,274  
Euro-Bund(EUREX) Weekly Monthly
Dec22 220919 143.19 143.26 142.18 142.62 -0.11 612,935 1,403,180 -3,640 Hover/Click
Mar23 220919 141.15 141.15 141.15 141.15 -0.11 0 24 +0 Hover/Click
Jun23 220919 139.52 139.52 139.52 139.52 -0.11       Hover/Click
Total Volume and Open Interest 612,935 1,403,204 -3,640  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 220919 121.57 121.57 120.99 121.17 -0.04 488,765 1,696,091 -25,839 Hover/Click
Mar23 220919 119.20 119.20 119.20 119.20 -0.04 0 87 +0 Hover/Click
Jun23 220919 120.45 120.45 120.45 120.45 -0.04       Hover/Click
Total Volume and Open Interest 488,765 1,696,178 -25,839  
Euro-Schatz(EUREX)
Dec22 220919 107.58 107.58 107.33 107.38 -0.04 536,754 2,525,254 -35,882  
Mar23 220919 107.63 107.63 107.63 107.63 -0.04        
Jun23 220919 107.28 107.28 107.28 107.28 -0.03        
Total Volume and Open Interest 536,754 2,525,254 -35,882  
3-Mth Euribor(EUREX)
Sep22 220919 98.935 98.935 98.935 98.935 +0.010 0 1,031 +0  
Dec22 220919 97.730 97.730 97.730 97.730 +0.010 0 283 +0  
Mar23 220919 97.275 97.275 97.275 97.275 unch 0 270 +0  
Total Volume and Open Interest 0 2,920 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220916 106~11 106~12 106~11 106~12 -0~04 285 8,445 -285 Hover/Click
Dec22 220916 104~31 105~19 104~30 105~08 -0~03 219,571 639,689 +2,501 Hover/Click
Total Volume and Open Interest 219,856 648,134 +2,216  
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 220919 98.935 98.940 98.925 98.935 +0.010 156,221 506,006 +7,971  
Dec22 220919 97.775 97.785 97.700 97.730 +0.015 240,031 862,256 -3,350  
Mar23 220919 97.365 97.370 97.240 97.270 unch 175,483 753,173 -727  
Total Volume and Open Interest 1,544,213 4,977,039 -2,697  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 220919 96.45 96.47 96.44 96.47 +0.02 40,486 247,962 -1,504  
Mar23 220919 95.97 96.02 95.97 96.00 +0.03 17,527 143,387 +343  
Jun23 220919 95.89 95.93 95.88 95.92 +0.04 13,105 105,997 +1,385  
Sep23 220919 95.90 95.96 95.89 95.95 +0.05 8,804 101,895 -204  
Dec23 220919 95.95 96.02 95.94 96.01 +0.06 6,694 90,717 +1,074  
Mar24 220919 96.04 96.11 96.04 96.09 +0.05 4,890 67,615 +696  
Jun24 220919 96.11 96.18 96.11 96.16 +0.06 2,776 61,426 -761  
Sep24 220919 96.16 96.22 96.16 96.20 +0.05 1,933 30,518 -73  
Dec24 220919 96.23 96.24 96.23 96.24 +0.06 30 573 +0  
Mar25 220919 96.26 96.26 96.26 96.26 +0.06 0 50 +0  
Total Volume and Open Interest 96,245 850,378 +956  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 220919 96.25 96.30 96.23 96.29 +0.04 80,046 904,467 +211  
Mar23 220919 96.29 96.29 96.29 96.29 +0.04        
Total Volume and Open Interest 80,046 904,467    
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 220919 96.46 96.51 96.46 96.50 +0.04 96,858 748,540 +9,169  
Mar23 220919 96.50 96.50 96.50 96.50 +0.04        
Total Volume and Open Interest 96,858 748,540    
Gold(CMX) Weekly Monthly
Oct22 220919 1673.0 1678.0 1657.1 1667.6 -5.2 10,864 43,212 +1,144 Hover/Click
Dec22 220919 1685.4 1688.8 1667.6 1678.2 -5.3 217,226 376,771 -6,265 Hover/Click
Feb23 220919 1697.6 1700.4 1681.9 1691.4 -5.3 2,977 30,981 -543 Hover/Click
Apr23 220919 1713.5 1713.5 1695.6 1704.7 -5.1 480 6,303 +32 Hover/Click
Jun23 220919 1724.8 1726.9 1707.3 1718.1 -5.1 51 4,808 +10 Hover/Click
Aug23 220919 1730.7 1731.4 1722.0 1731.4 -4.9 76 1,257 +40 Hover/Click
Oct23 220919 1738.5 1744.1 1738.5 1744.1 -4.9 0 66 +0 Hover/Click
Dec23 220919 1756.7 1756.7 1756.7 1756.7 -4.9 30 1,040 -2 Hover/Click
Feb24 220919 1768.7 1768.7 1768.7 1768.7 -4.9       Hover/Click
Apr24 220919 1777.7 1777.7 1777.7 1777.7 -4.9       Hover/Click
Jun24 220919 1786.6 1786.6 1786.6 1786.6 -4.9 0 4 +0 Hover/Click
Total Volume and Open Interest 232,490 465,469 -5,809  
Silver(CMX) Weekly Monthly
Sep22 220919 1927.3 1927.3 1927.3 1927.3 -2.3 56 172 -19 Hover/Click
Dec22 220919 1960.0 1969.0 1923.5 1935.8 -2.3 58,154 119,271 -509 Hover/Click
Mar23 220919 1973.5 1982.0 1939.5 1951.1 -1.4 1,095 10,818 +203 Hover/Click
May23 220919 1966.0 1985.0 1957.5 1962.3 -0.9 156 1,710 +7 Hover/Click
Jul23 220919 1978.5 1992.5 1968.0 1973.3 -0.8 40 417 -4 Hover/Click
Sep23 220919 1984.8 1984.8 1984.8 1984.8 -1.3 44 89 -6 Hover/Click
Dec23 220919 2003.8 2003.8 2003.8 2003.8 -1.9 7 212 +1 Hover/Click
Total Volume and Open Interest 59,964 134,211 -293  
Platinum(NYMEX) Weekly Monthly
Oct22 220919 902.9 924.0 895.2 918.5 +17.5 19,241 27,988 -3,196 Hover/Click
Jan23 220919 903.1 919.9 890.9 912.6 +16.5 4,895 35,911 +2,500 Hover/Click
Apr23 220919 900.0 916.4 900.0 914.4 +16.6 286 713 +89 Hover/Click
Jul23 220919 911.8 925.8 911.8 919.7 +16.6 0 62 +0 Hover/Click
Total Volume and Open Interest 24,422 64,674 -638  
Palladium(NYMEX) Weekly Monthly
Sep22 220919 2201.00 2211.50 2201.00 2203.90 +105.80 0 1 +0 Hover/Click
Dec22 220919 2135.50 2239.50 2100.00 2220.70 +108.00 999 5,846 -48 Hover/Click
Mar23 220919 2119.50 2237.50 2108.00 2224.00 +106.70 22 159 +14 Hover/Click
Total Volume and Open Interest 1,021 6,007 -34  
Copper(CMX) Weekly Monthly
Sep22 220919 354.25 355.75 351.50 355.75 -0.35 554 1,718 -111 Hover/Click
Dec22 220919 355.25 355.80 347.45 351.25 -0.40 61,283 108,586 -678 Hover/Click
Mar23 220919 353.80 354.50 346.65 350.45 -0.05 6,993 31,662 -348 Hover/Click
May23 220919 349.40 352.40 345.75 349.65 +0.15 2,387 7,310 +316 Hover/Click
Jul23 220919 345.50 351.00 344.70 348.70 +0.45 1,974 1,778 +311 Hover/Click
Total Volume and Open Interest 74,635 160,932 -845  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 220919 30948 31183 30590 31117 +195 186,385 65,625 +1,806 Hover/Click
Mar23 220919 31120 31365 30769 31306 +226 68 123 +33 Hover/Click
Jun23 220919 31310 31310 31310 31310 +168 0 9 +0 Hover/Click
Sep23 220919 31413 31413 31413 31413 +168       Hover/Click
Total Volume and Open Interest 186,453 65,757 -19,923  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 220919 3889.50 3927.00 3846.25 3917.25 +27.25 2,688,630 2,125,080 +8,574 Hover/Click
Mar23 220919 3914.25 3956.25 3876.00 3947.00 +27.75 1,454 10,998 +168 Hover/Click
Jun23 220919 3932.50 3988.00 3908.25 3979.25 +28.75 0 1,843 +0 Hover/Click
Sep23 220919 4007.00 4007.00 3964.00 4007.00 +28.00 0 39 +0 Hover/Click
Total Volume and Open Interest 2,690,084 2,140,271 -460,967  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 220919 11920.00 12066.25 11792.25 12024.00 +90.50 754,923 263,705 +10,193 Hover/Click
Mar23 220919 12009.50 12179.50 11907.25 12140.50 +93.00 584 756 +98 Hover/Click
Jun23 220919 12258.50 12258.50 12148.00 12258.50 +92.00 1 2 +1 Hover/Click
Total Volume and Open Interest 755,508 264,471 -61,529  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 220919 2387.30 2422.00 2356.70 2416.90 +30.00 13,955 48,583 +47 Hover/Click
Mar23 220919 2418.30 2420.10 2385.00 2418.30 +28.50 1 1 +1 Hover/Click
Jun23 220919 2422.90 2422.90 2422.90 2422.90 +28.50       Hover/Click
Total Volume and Open Interest 13,956 48,584 -6,647  
Volatility Index(CBOE)
Sep22 220919 26.25 27.30 25.50 25.78 -0.44 72,828 39,792 -8,428  
Oct22 220919 27.20 28.00 26.27 26.51 -0.74 81,226 154,353 +2,759  
Nov22 220919 27.50 28.15 26.70 26.85 -0.72 26,509 39,872 +1,040  
Dec22 220919 27.60 28.15 26.90 26.96 -0.69 14,450 51,672 +1,669  
Total Volume and Open Interest 208,958 341,601 -1,711  
S & P 600(CME)
Sep22 220916 1141.15 1141.15 1141.15 1141.15 -11.35        
Dec22 220919 1159.40 1159.40 1159.40 1159.40 +11.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 220919 1802.00 1824.50 1779.30 1819.90 +16.50 243,328 529,482 +6,381 Hover/Click
Mar23 220919 1819.20 1835.80 1793.40 1834.00 +17.10 49 30 +26 Hover/Click
Jun23 220919 1834.00 1834.00 1834.00 1834.00 +14.40       Hover/Click
Total Volume and Open Interest 243,377 529,512 -49,430  
Nikkei 225(CME)
Dec22 220919 27320 27550 27145 27505 +180 3,305 11,953 -90  
Mar23 220919 27470 27485 27195 27470 +180        
Total Volume and Open Interest 3,305 11,953 -90  
Nikkei 225(SGX) Weekly Monthly
Dec22 220919 27360 27400 27205 27275 -105 47,253 113,216 +857  
Mar23 220919 27255 27270 27215 27215 -105 4 394 +4  
Jun23 220919 26975 26975 26975 26975 -105 0 2,674 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec22 220916 27705 27715 27295 27350 -330 326,948 241,054 +283  
Mar23 220916 27635 27645 27230 27290 -320 9,110 7,552 +878  
Jun23 220916 27380 27380 26985 27030 -330 203 1,032 +50  
Total Volume and Open Interest 354,533 382,444 +2,078  
Nikkei 225(JPX)
Dec22 220916 27700 27720 27290 27350 -330 31,998 206,608 -146  
Mar23 220916 27630 27640 27240 27290 -320 283 12,184 +1,165  
Jun23 220916 27050 27050 26990 27030 -330 0 9,088 -1  
Total Volume and Open Interest 32,285 269,301 +1,072  
Nikkei 225(CME) Yen
Dec22 220919 27305 27535 27130 27490 +185 26,852 44,386 +604  
Mar23 220919 27435 27435 27095 27435 +185 3 5 -1  
Jun23 220919 27210 27210 27210 27210 +185        
Total Volume and Open Interest 26,855 44,391 +603  
Nikkei 225(CME) e-Mini Yen
Sep22 220908 28095 28095 28095 28095 +385        
Dec22 220919 27490 27490 27490 27490 +180        
Mar23 220919 27440 27440 27440 27440 +190        
Total Volume and Open Interest 1 1 +1  
CAC 40(EURONEXT) Weekly Monthly
Oct22 220919 6071.0 6090.5 5969.0 6057.5 -16.0 75,235 207,682 +26,931  
Nov22 220919 6040.0 6058.0 6033.5 6058.0 -16.5 8 8 +8  
Dec22 220919 6025.0 6091.0 5995.0 6055.0 -15.0 873 22,022 +2,782  
Mar23 220919 6075.5 6075.5 6075.5 6075.5 -16.5 0 9 +0  
Jun23 220919 5978.5 5978.5 5978.5 5978.5 -16.5        
Sep23 220919 6005.5 6005.5 6005.5 6005.5          
Hang Seng Index(HKFE) Weekly Monthly
Sep22 220919 18720 18792 18487 18574 -140 120,460 141,042 +7,088  
Oct22 220919 18738 18818 18525 18611 -132 1,981 5,764 +350  
Nov22 220919 18853 18853 18423 18631 -138 0 2 +0  
Total Volume and Open Interest 123,496 160,885 +7,510  
DAX(EUREX) Weekly Monthly
Dec22 220919 12785.0 12904.0 12624.0 12846.0 +102.0 79,471 97,482 +7,468  
Mar23 220919 12812.0 12924.0 12720.0 12924.0 +103.0 12 44 +5  
Jun23 220919 13057.0 13057.0 13057.0 13057.0 +106.0        
Total Volume and Open Interest 84,319 97,533 -28,576  
Mini-DAX(EUREX)
Sep22 220916 12885.0 12906.0 12694.0 12750.5 -218.5 30,046 8,509 -3,541  
Dec22 220919 12798.0 12900.0 12623.0 12846.0 +102.0 46,998 11,331 +2,590  
Mar23 220919 12766.0 12972.0 12748.0 12924.0 +103.0 5 26 +1  
Total Volume and Open Interest 48,260 11,357 -5,918  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220916 3530 3536 3481 3496 -48 933,083 1,227,304 -831,698  
Dec22 220919 3499 3515 3443 3501 +15 1,183,695 4,646,520 +105,435  
Mar23 220919 3468 3510 3450 3506 +16 8 17,672 +5  
Total Volume and Open Interest 1,309,046 4,682,686 -1,121,864  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 220919 10623 10645 10515 10633 +16 40,625 170,211 +4,606  
Mar23 220919 10563 10563 10563 10563 +16 2 65 +1  
Jun23 220919 10459 10459 10459 10459 +15        
Total Volume and Open Interest 40,832 170,276 -62,657  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 220916 7259.50 7310.00 7233.00 7249.00 -56.00 98,265 583,962 +7,871  
Mar23 220916 7254.50 7254.50 7254.50 7254.50 -56.00        
Jun23 220916 7264.00 7264.00 7264.00 7264.00 -56.00 1 1 +1  
Total Volume and Open Interest 190,746 661,892 -5,941  
SPI 200(SFE) Weekly Monthly
Dec22 220919 6741.0 6758.0 6705.0 6721.0 -18.0 59,054 222,174 -12,222  
Mar23 220919 6658.0 6658.0 6658.0 6658.0 -18.0 0 255 +0  
Jun23 220919 6658.0 6658.0 6658.0 6658.0 -18.0 0 52 +0  
Total Volume and Open Interest 59,073 224,690 -51,898  
FTSE MIB(ISE)
Dec22 220919 21835.00 22175.00 21660.00 22052.00 +68.00 25,973 82,313 +4,953  
Mar23 220919 22160.00 22185.00 21770.00 22084.00 +70.00 20 20 +16  
Jun23 220919 21690.00 21690.00 21690.00 21690.00 +70.00        
Total Volume and Open Interest 26,148 90,955 -23,313  
KOSPI 200(KFE)
Dec22 220919 309.30 310.10 305.90 306.90 -1.00 264,314 298,371 +3,868  
Mar23 220919 307.25 308.00 304.10 304.75 -1.20 253 6,246 +485  
Jun23 220919 305.70 305.70 305.70 305.70 -3.05 4 12,809 +206  
Total Volume and Open Interest 264,584 332,933 +4,566  
GSCI(CME) Weekly Monthly
Oct22 220919 634.00 634.50 619.05 634.10 +3.35 24 1,574 -16  
Nov22 220919 636.60 636.60 636.60 636.60 +3.35        
Dec22 220919 634.10 634.10 634.10 634.10 -1.65        
Total Volume and Open Interest 24 1,574    
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!!!