Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue September 20, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov22 220920 1461.75 1485.50 1450.75 1478.75 +17.50 85,172 323,470 -4,953 Hover/Click
Jan23 220920 1467.75 1491.00 1457.50 1484.50 +17.00 23,172 104,284 +1,351 Hover/Click
Mar23 220920 1469.50 1492.50 1459.00 1485.50 +16.25 17,668 81,783 +960 Hover/Click
May23 220920 1471.25 1494.00 1461.00 1487.00 +15.75 7,966 61,144 +258 Hover/Click
Jul23 220920 1469.00 1492.00 1459.75 1485.00 +15.50 5,827 44,779 +503 Hover/Click
Aug23 220920 1450.75 1467.50 1439.25 1461.00 +13.75 194 2,143 -2 Hover/Click
Sep23 220920 1398.00 1419.25 1393.75 1413.75 +11.75 105 1,127 +8 Hover/Click
Nov23 220920 1381.50 1395.75 1374.50 1391.75 +9.00 1,814 29,532 +295 Hover/Click
Jan24 220920 1377.25 1394.25 1377.25 1394.25 +9.00 34 804 +0 Hover/Click
Mar24 220920 1384.75 1385.75 1384.75 1385.75 +8.25 28 428 +3 Hover/Click
May24 220920 1381.75 1385.00 1369.00 1381.75 +8.00 6 1,026 -3 Hover/Click
Jul24 220920 1379.50 1379.50 1379.50 1379.50 +7.75 0 122 +0 Hover/Click
Aug24 220920 1369.00 1369.00 1369.00 1369.00 +7.75 0 3 +0 Hover/Click
Sep24 220920 1331.25 1331.25 1331.25 1331.25 +7.75 0 90 +0 Hover/Click
Total Volume and Open Interest 141,987 651,606 -1,580  
Soybean Meal(CBOT) Weekly Monthly
Oct22 220920 437.40 453.60 435.70 450.80 +12.60 14,824 36,301 -1,751 Hover/Click
Dec22 220920 428.00 442.70 424.90 439.40 +10.10 44,321 186,521 -110 Hover/Click
Jan23 220920 423.00 437.40 420.90 434.10 +9.50 13,193 59,383 +787 Hover/Click
Mar23 220920 415.60 428.90 414.10 425.50 +8.70 11,172 49,767 +191 Hover/Click
May23 220920 411.60 424.60 410.90 420.70 +7.50 5,129 23,515 +1,164 Hover/Click
Jul23 220920 410.70 423.60 410.00 419.40 +7.00 2,745 14,446 +280 Hover/Click
Aug23 220920 407.30 418.10 406.00 414.10 +6.20 374 2,894 -8 Hover/Click
Sep23 220920 402.50 410.50 399.70 406.80 +5.30 173 2,422 +9 Hover/Click
Oct23 220920 394.80 401.10 392.10 398.00 +4.00 149 1,434 -3 Hover/Click
Dec23 220920 393.30 399.30 390.90 396.50 +3.60 373 4,427 +71 Hover/Click
Total Volume and Open Interest 93,055 382,022 +808  
Soybean Oil(CBOT) Weekly Monthly
Oct22 220920 68.20 68.77 67.14 68.59 +0.59 17,680 38,936 -696 Hover/Click
Dec22 220920 65.19 66.07 64.25 65.91 +0.75 56,898 145,909 +2,216 Hover/Click
Jan23 220920 64.30 65.06 63.33 64.92 +0.70 15,916 60,709 -569 Hover/Click
Mar23 220920 63.34 63.96 62.29 63.79 +0.62 13,310 52,960 +2,449 Hover/Click
May23 220920 62.48 63.06 61.48 62.89 +0.57 5,910 40,422 -17 Hover/Click
Jul23 220920 61.40 62.09 60.59 61.91 +0.52 4,457 39,015 -353 Hover/Click
Aug23 220920 60.45 61.14 59.70 60.96 +0.48 917 3,123 -19 Hover/Click
Sep23 220920 59.63 60.24 58.99 60.11 +0.45 381 2,230 +51 Hover/Click
Oct23 220920 58.84 59.33 58.24 59.31 +0.44 341 2,361 +12 Hover/Click
Dec23 220920 58.03 58.90 57.75 58.86 +0.41 538 11,385 +121 Hover/Click
Total Volume and Open Interest 116,398 400,224 +3,228  
Canola(WCE) Weekly Monthly
Nov22 220920 783.0 800.6 775.5 785.6 -1.0 12,593 80,096 +1,034 Hover/Click
Jan23 220920 791.2 809.5 784.2 795.5 +0.3 9,767 51,959 +56 Hover/Click
Mar23 220920 798.2 816.7 790.7 803.1 +0.8 8,228 39,689 +2,652 Hover/Click
May23 220920 800.2 819.1 794.0 805.6 +1.4 2,982 19,596 +629 Hover/Click
Jul23 220920 802.0 821.0 796.3 807.4 +1.6 267 8,076 +47 Hover/Click
Total Volume and Open Interest 33,982 208,510 +4,503  
Corn(CBOT) Weekly Monthly
Dec22 220920 677.75 693.50 677.50 692.00 +13.75 121,327 727,996 -3,881 Hover/Click
Mar23 220920 683.00 697.75 682.75 696.75 +13.25 31,076 215,108 +3,988 Hover/Click
May23 220920 684.00 697.75 683.50 697.00 +12.75 14,815 105,405 +1,548 Hover/Click
Jul23 220920 677.75 692.00 677.75 690.75 +12.25 16,340 120,325 +607 Hover/Click
Sep23 220920 635.00 646.75 635.00 645.50 +10.25 3,204 46,574 +190 Hover/Click
Dec23 220920 621.00 633.50 621.00 631.00 +9.00 6,481 94,253 +633 Hover/Click
Mar24 220920 630.50 640.25 630.50 637.75 +9.00 72 3,848 +35 Hover/Click
May24 220920 642.00 642.00 640.50 640.50 +9.50 20 1,122 +13 Hover/Click
Jul24 220920 636.00 639.00 636.00 637.50 +9.50 22 942 +11 Hover/Click
Sep24 220920 578.00 583.50 578.00 583.50 +8.00 17 54 -1 Hover/Click
Total Volume and Open Interest 193,433 1,320,567 +3,162  
Wheat(CBOT) Weekly Monthly
Dec22 220920 827.75 896.75 825.50 893.75 +63.25 47,239 155,291 -2,071 Hover/Click
Mar23 220920 843.00 910.50 842.75 907.25 +60.75 11,713 49,938 -1,145 Hover/Click
May23 220920 852.75 917.00 852.50 914.75 +59.00 7,351 26,817 +997 Hover/Click
Jul23 220920 853.75 906.50 848.25 905.00 +54.25 3,448 30,265 -49 Hover/Click
Sep23 220920 853.00 905.50 851.00 903.75 +50.75 1,437 4,669 +45 Hover/Click
Dec23 220920 858.00 908.75 857.00 907.00 +48.00 956 15,043 +212 Hover/Click
Total Volume and Open Interest 72,183 284,443 -2,006  
Wheat(KCBT) Weekly Monthly
Dec22 220920 908.75 964.75 906.00 963.00 +53.25 15,942 89,092 -462 Hover/Click
Mar23 220920 905.25 960.75 904.75 959.50 +51.50 6,736 30,924 +624 Hover/Click
May23 220920 906.00 959.25 904.25 957.75 +50.25 4,173 13,427 +45 Hover/Click
Jul23 220920 900.00 945.75 895.75 944.50 +46.00 2,552 11,814 +530 Hover/Click
Sep23 220920 903.25 939.50 894.25 939.25 +43.00 1,141 2,557 +208 Hover/Click
Dec23 220920 909.00 945.00 899.25 942.75 +41.25 717 1,528 +370 Hover/Click
Mar24 220920 938.25 938.25 938.25 938.25 +40.50 0 27 +0 Hover/Click
Total Volume and Open Interest 31,261 149,627 +1,315  
Wheat(MGE) Weekly Monthly
Dec22 220920 917.50 962.25 913.00 959.25 +41.00 4,243 32,305 +539 Hover/Click
Mar23 220920 924.25 965.00 923.25 962.25 +36.00 1,796 13,360 +531 Hover/Click
May23 220920 933.75 966.50 933.75 963.75 +31.00 233 3,030 +20 Hover/Click
Jul23 220920 931.75 960.50 931.75 959.00 +25.50 208 1,363 +44 Hover/Click
Sep23 220920 913.00 933.25 913.00 928.00 +25.25 101 1,451 +40 Hover/Click
Dec23 220920 920.00 927.75 916.00 925.00 +23.25 11 394 +6 Hover/Click
Total Volume and Open Interest 6,592 51,903 +1,180  
Oats(CBOT) Weekly Monthly
Dec22 220920 401.25 417.00 400.25 413.25 +11.00 174 3,283 +39 Hover/Click
Mar23 220920 408.25 417.50 407.75 416.00 +11.00 29 430 +5 Hover/Click
May23 220920 418.75 418.75 418.75 418.75 +10.75 4 54 +1 Hover/Click
Jul23 220920 419.50 419.50 419.50 419.50 +10.75 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 7 10 +7 Hover/Click
Nov22 220920 17.61 17.80 17.61 17.73 +0.09 330 8,375 +71 Hover/Click
Jan23 220920 17.93 18.05 17.93 17.99 +0.09 39 474 -1 Hover/Click
Mar23 220920 18.25 18.25 18.19 18.19 +0.07 30 115 +7 Hover/Click
Total Volume and Open Interest 404 8,985 +81  
Live Cattle(CME) Weekly Monthly
Oct22 220920 145.850 146.785 145.800 146.300 +0.565 15,153 67,064 -3,377 Hover/Click
Dec22 220920 150.935 152.235 150.900 151.080 +0.180 15,691 111,117 +2,415 Hover/Click
Feb23 220920 155.250 156.185 155.150 155.200 -0.050 6,141 53,233 +323 Hover/Click
Apr23 220920 158.900 159.650 158.685 158.880 -0.020 3,877 39,879 +729 Hover/Click
Jun23 220920 155.235 155.785 154.750 155.100 +0.050 1,646 18,883 +228 Hover/Click
Aug23 220920 155.000 155.650 154.685 154.850 -0.100 488 5,661 +129 Hover/Click
Total Volume and Open Interest 43,147 299,129 +493  
Feeder Cattle(CME) Weekly Monthly
Sep22 220920 179.600 180.350 178.650 178.800 -1.150 769 2,132 -137 Hover/Click
Oct22 220920 182.000 182.830 179.800 180.035 -2.265 4,448 13,452 -18 Hover/Click
Nov22 220920 183.400 183.935 181.130 181.285 -2.250 3,784 13,176 +448 Hover/Click
Jan23 220920 184.900 185.400 182.750 182.900 -2.085 1,784 8,316 +113 Hover/Click
Mar23 220920 187.500 188.235 185.580 185.700 -2.100 348 2,871 -28 Hover/Click
Apr23 220920 191.285 191.300 188.850 188.935 -2.065 95 1,129 +11 Hover/Click
May23 220920 193.350 193.785 191.130 191.235 -2.115 71 1,171 +15 Hover/Click
Total Volume and Open Interest 11,341 42,668 +439  
Lean Hogs(CME) Weekly Monthly
Oct22 220920 96.450 97.450 95.550 95.980 -0.500 12,707 35,752 -250 Hover/Click
Dec22 220920 88.000 89.080 87.400 88.180 +0.030 13,901 88,446 +2,402 Hover/Click
Feb23 220920 91.700 92.580 91.400 92.150 +0.220 4,771 34,396 +111 Hover/Click
Apr23 220920 95.730 96.450 95.700 96.350 +0.400 3,585 26,610 +667 Hover/Click
May23 220920 99.880 100.080 99.730 100.000 +0.270 12 543 +6  
Jun23 220920 104.930 105.700 104.930 105.600 +0.520 1,482 11,154 +419 Hover/Click
Jul23 220920 104.730 105.680 104.730 105.580 +0.800 312 3,177 +94 Hover/Click
Aug23 220920 103.350 104.280 103.350 104.250 +1.020 222 1,642 +63 Hover/Click
Total Volume and Open Interest 37,033 203,174 +3,543  
Class III Milk(CME) Weekly Monthly
Sep22 220920 19.89 19.91 19.88 19.89 -0.01 194 4,445 -174 Hover/Click
Oct22 220920 21.33 21.97 21.04 21.94 +0.40 635 5,891 +176 Hover/Click
Nov22 220920 21.09 21.84 20.95 21.79 +0.36 291 4,827 -53 Hover/Click
Dec22 220920 21.10 21.83 20.96 21.76 +0.30 112 3,353 +1 Hover/Click
Jan23 220920 21.04 21.21 21.04 21.21 +0.09 18 1,927 -3 Hover/Click
Feb23 220920 20.95 20.97 20.95 20.97 +0.02 17 1,647 +3 Hover/Click
Mar23 220920 20.90 20.91 20.90 20.90 unch 7 1,604 +7 Hover/Click
Apr23 220920 20.82 20.85 20.81 20.85 unch 10 1,086 +5 Hover/Click
May23 220920 20.72 20.77 20.72 20.76 unch 5 1,085 +5 Hover/Click
Jun23 220920 20.68 20.75 20.65 20.75 +0.07 5 918 +5 Hover/Click
Jul23 220920 20.62 20.67 20.62 20.62 +0.07 1 503 +1 Hover/Click
Aug23 220920 20.58 20.59 20.58 20.58 unch 3 452 +3 Hover/Click
Sep23 220920 20.38 20.39 20.38 20.38 +0.05 5 412 +0 Hover/Click
Total Volume and Open Interest 1,316 28,748 -11  
Cocoa(ICE) Weekly Monthly
Dec22 220920 2370 2395 2340 2355 -14 22,014 142,399 -2,614 Hover/Click
Mar23 220920 2358 2382 2335 2346 -12 7,779 71,669 +740 Hover/Click
May23 220920 2358 2375 2333 2341 -13 3,132 39,241 -29 Hover/Click
Jul23 220920 2362 2374 2336 2344 -12 1,259 14,642 +351 Hover/Click
Sep23 220920 2362 2369 2337 2343 -13 372 10,234 -15 Hover/Click
Dec23 220920 2352 2360 2325 2333 -12 419 16,151 -217 Hover/Click
Mar24 220920 2338 2338 2316 2316 -12 85 3,495 -12 Hover/Click
Total Volume and Open Interest 35,097 299,714 -1,777  
Coffee "C"(ICE) Weekly Monthly
Sep22 220920 228.10 228.10 228.10 228.10 +4.05 3 30 +0 Hover/Click
Dec22 220920 222.40 226.45 220.25 225.15 +4.05 12,928 98,429 -722 Hover/Click
Mar23 220920 216.50 219.95 214.75 218.75 +3.30 4,680 49,265 -200 Hover/Click
May23 220920 213.10 216.25 211.40 215.10 +3.00 2,114 25,676 -27 Hover/Click
Jul23 220920 210.25 212.95 208.60 211.95 +2.65 555 4,957 -39 Hover/Click
Sep23 220920 210.25 210.25 207.05 209.20 +2.15 509 7,153 +156 Hover/Click
Total Volume and Open Interest 21,498 195,796 -845  
Orange Juice(ICE) Weekly Monthly
Nov22 220920 177.45 180.65 177.20 180.30 +3.80 546 7,711 +133 Hover/Click
Jan23 220920 174.05 176.10 173.75 176.10 +3.50 56 1,011 +14 Hover/Click
Mar23 220920 175.00 175.00 174.60 175.00 +3.50 3 966 +0 Hover/Click
May23 220920 174.25 174.25 174.25 174.25 +3.50 3 67 +0 Hover/Click
Jul23 220920 174.70 174.70 174.70 174.70 +3.50       Hover/Click
Sep23 220920 175.20 175.20 175.20 175.20 +3.50       Hover/Click
Total Volume and Open Interest 608 9,755 +147  
Sugar #11(ICE) Weekly Monthly
Oct22 220920 17.81 18.26 17.66 18.19 +0.50 64,250 95,010 -13,926 Hover/Click
Mar23 220920 17.48 17.87 17.33 17.80 +0.43 76,702 337,572 +13,915 Hover/Click
May23 220920 16.93 17.26 16.78 17.20 +0.38 16,654 112,729 +2,666 Hover/Click
Jul23 220920 16.70 16.96 16.55 16.92 +0.34 9,021 75,721 -403 Hover/Click
Oct23 220920 16.79 17.01 16.66 16.98 +0.30 3,403 53,722 +202 Hover/Click
Mar24 220920 17.05 17.24 16.94 17.22 +0.29 1,365 30,249 +196 Hover/Click
May24 220920 16.48 16.78 16.48 16.76 +0.29 365 7,941 -177 Hover/Click
Jul24 220920 16.29 16.47 16.21 16.47 +0.28 315 10,160 -218 Hover/Click
Total Volume and Open Interest 172,332 741,020 +2,279  
London Cocoa(LCE) Weekly Monthly
Dec22 220920 1880 1898 1873 1877 -2 12,441 91,074 -541 Hover/Click
Mar23 220920 1855 1867 1849 1853 -1 18,466 85,219 +9,690 Hover/Click
May23 220920 1840 1844 1829 1832 +1 3,697 32,006 +1,036 Hover/Click
Jul23 220920 1827 1838 1824 1827 +2 1,696 15,909 +351 Hover/Click
Sep23 220920 1824 1831 1818 1822 +3 642 11,612 -52 Hover/Click
Dec23 220920 1814 1825 1813 1815 +4 421 10,557 +100 Hover/Click
Mar24 220920 1808 1814 1804 1804 +4 103 4,053 +38 Hover/Click
Total Volume and Open Interest 37,552 251,304 +10,560  
London Sugar(LCE) Weekly Monthly
Dec22 220920 525.90 531.50 521.30 527.70 -0.10 6,170 40,478 -174 Hover/Click
Mar23 220920 495.80 502.80 492.50 500.00 +3.20 2,029 22,942 +358 Hover/Click
May23 220920 485.00 490.50 482.60 489.30 +3.50 698 6,550 +118 Hover/Click
Aug23 220920 477.00 482.00 474.50 481.50 +3.50 574 4,744 +250 Hover/Click
Oct23 220920 468.10 474.10 467.50 474.10 +3.80 151 4,200 +28 Hover/Click
Total Volume and Open Interest 9,659 80,837 -5,560  
Cotton(ICE) Weekly Monthly
Oct22 220920 95.39 95.39 93.54 93.54 -4.00 9 67 +0 Hover/Click
Dec22 220920 96.05 96.54 93.12 93.33 -2.71 11,894 109,595 +345 Hover/Click
Mar23 220920 93.24 93.50 90.25 90.45 -2.60 3,294 46,829 +191 Hover/Click
May23 220920 91.25 91.45 88.48 88.58 -2.45 1,813 18,828 +215 Hover/Click
Jul23 220920 88.45 88.56 86.00 86.02 -2.12 1,540 12,686 +81 Hover/Click
Oct23 220920 79.98 79.98 79.98 79.98 -1.61       Hover/Click
Total Volume and Open Interest 19,578 210,936 +1,069  
Lumber(CME) Weekly Monthly
Nov22 220920 503.6 527.0 502.0 515.7 +33.5 242 1,877 +15  
Jan23 220920 515.0 537.8 515.0 526.8 +25.4 35 242 +14  
Mar23 220920 530.0 539.0 530.0 539.0 +31.4 0 40 +0  
May23 220920 544.8 544.8 544.8 544.8 +31.4 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 220920 85.61 86.45 83.52 84.45 -1.28 87,829 41,308 -15,027 Hover/Click
Nov22 220920 85.02 86.12 83.01 83.94 -1.42 231,143 243,343 +4,356 Hover/Click
Dec22 220920 84.33 85.45 82.40 83.28 -1.33 93,630 240,333 +4,003 Hover/Click
Jan23 220920 83.43 84.45 81.54 82.37 -1.31 41,085 78,398 +2,245 Hover/Click
Feb23 220920 82.91 83.37 80.60 81.37 -1.32 23,475 58,823 -1,817 Hover/Click
Mar23 220920 81.98 82.31 79.69 80.39 -1.32 35,933 70,973 +3,343 Hover/Click
Apr23 220920 80.80 81.33 78.97 79.48 -1.33 12,694 46,700 +28 Hover/Click
May23 220920 80.00 80.49 78.10 78.66 -1.32 7,759 33,198 -25 Hover/Click
Jun23 220920 79.42 79.72 77.33 77.89 -1.33 27,043 117,853 +237 Hover/Click
Jul23 220920 78.41 78.86 76.98 77.17 -1.33 3,406 30,023 +175 Hover/Click
Aug23 220920 78.10 78.23 76.30 76.49 -1.34 1,567 28,854 +173 Hover/Click
Sep23 220920 77.31 77.63 75.55 75.86 -1.34 4,923 31,520 +633 Hover/Click
Oct23 220920 76.45 76.51 75.26 75.26 -1.37 1,101 24,667 +78 Hover/Click
Nov23 220920 75.60 75.60 74.25 74.72 -1.38 937 20,908 +43 Hover/Click
Dec23 220920 75.78 75.99 73.90 74.17 -1.42 20,541 149,663 +1,090 Hover/Click
Jan24 220920 73.58 73.58 73.58 73.58 -1.45 278 20,825 -133 Hover/Click
Total Volume and Open Interest 602,067 1,487,881 -288  
e-miNY Crude Oil(NYM)
Nov22 220920 84.875 86.150 83.000 83.950 -1.400 21,285 1,695 +619  
Dec22 220920 84.850 85.425 82.400 83.275 -1.325 337 1,167 +49  
Jan23 220920 83.650 84.400 81.750 82.375 -1.300 25 100 -1  
Feb23 220920 83.200 83.200 81.000 81.375 -1.325 4 16 +0  
Mar23 220920 81.700 82.175 79.800 80.400 -1.300 2 28 +0  
Apr23 220920 79.250 80.950 79.225 79.475 -1.325 0 4 +0  
May23 220920 78.650 80.050 78.500 78.650 -1.325 0 8 +0  
Jun23 220920 77.900 77.900 77.825 77.900 -1.325 0 27 +0  
Jul23 220920 77.175 77.175 77.025 77.175 -1.325 0 3 +0  
Aug23 220920 78.100 78.200 76.475 76.500 -1.325 9 33 +1  
Total Volume and Open Interest 24,148 5,964 +757  
NY Harbor ULSD(NYM) Weekly Monthly
Oct22 220920 332.85 338.77 328.96 337.22 +6.14 37,212 48,773 -1,421 Hover/Click
Nov22 220920 326.83 332.38 323.31 330.40 +4.52 37,551 58,107 +2,434 Hover/Click
Dec22 220920 320.48 326.23 317.82 324.35 +3.74 23,024 38,430 -1,065 Hover/Click
Jan23 220920 316.46 321.09 313.29 319.34 +3.24 11,573 27,231 +995 Hover/Click
Feb23 220920 310.65 315.55 308.34 314.09 +2.71 8,053 19,849 +1,300 Hover/Click
Mar23 220920 304.75 308.85 302.01 307.59 +2.10 8,099 24,956 +485 Hover/Click
Apr23 220920 297.95 300.94 294.83 300.11 +1.46 4,398 28,446 -35 Hover/Click
May23 220920 292.98 295.88 289.71 294.68 +0.79 2,926 8,846 +76 Hover/Click
Jun23 220920 291.00 292.27 286.48 290.88 +0.17 4,564 15,474 +479 Hover/Click
Jul23 220920 286.09 290.90 285.00 289.14 -0.35 1,672 3,951 +120 Hover/Click
Aug23 220920 284.83 289.21 283.81 287.53 -0.84 759 1,986 +31 Hover/Click
Sep23 220920 283.99 286.00 282.54 285.80 -1.30 840 2,140 +147 Hover/Click
Oct23 220920 284.13 284.13 283.48 284.13 -1.77 706 1,778 +168 Hover/Click
Nov23 220920 283.00 283.00 281.97 282.36 -2.15 392 1,113 +133 Hover/Click
Total Volume and Open Interest 143,058 299,542 +4,043  
RBOB Gasoline(NYM) Weekly Monthly
Oct22 220920 247.13 251.56 242.20 244.78 -1.63 33,478 49,038 -2,515 Hover/Click
Nov22 220920 241.40 245.87 237.00 239.25 -2.26 35,575 80,208 +1,861 Hover/Click
Dec22 220920 236.65 240.15 232.00 234.10 -2.69 18,017 53,229 +655 Hover/Click
Jan23 220920 234.00 237.23 229.62 231.61 -2.93 9,028 19,114 -587 Hover/Click
Feb23 220920 234.47 236.09 229.20 230.93 -3.06 4,501 9,905 -119 Hover/Click
Mar23 220920 235.75 236.78 230.40 231.74 -3.18 3,258 13,285 +246 Hover/Click
Apr23 220920 253.98 253.98 247.74 248.89 -3.38 1,193 6,589 +134 Hover/Click
May23 220920 252.91 253.15 247.50 248.38 -3.58 898 4,587 +25 Hover/Click
Jun23 220920 250.87 251.10 244.87 246.21 -3.73 1,328 10,049 +129 Hover/Click
Jul23 220920 247.13 247.70 242.10 242.81 -3.77 445 2,200 +54 Hover/Click
Total Volume and Open Interest 108,518 257,411 -147  
e-miNY RBOB Gasoline(NYM)
Oct22 220920 244.78 244.78 244.78 244.78 -1.63 0 3 +0  
Nov22 220920 239.25 239.25 239.25 239.25 -2.26        
Dec22 220920 234.10 234.10 234.10 234.10 -2.69        
Jan23 220920 231.61 231.61 231.61 231.61 -2.93        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Oct22 220920 7.864 7.985 7.647 7.717 -0.035 96,572 61,811 -4,813 Hover/Click
Nov22 220920 7.929 8.037 7.703 7.772 -0.032 54,356 150,843 +4,163 Hover/Click
Dec22 220920 8.096 8.200 7.871 7.932 -0.034 23,564 64,523 -412 Hover/Click
Jan23 220920 8.183 8.302 7.980 8.046 -0.028 28,887 85,927 -2,940 Hover/Click
Feb23 220920 7.875 7.978 7.676 7.729 -0.035 15,068 38,423 -2,609 Hover/Click
Mar23 220920 6.835 6.908 6.658 6.688 -0.076 16,975 71,328 -1,042 Hover/Click
Apr23 220920 5.485 5.523 5.300 5.335 -0.131 14,600 74,270 -1,682 Hover/Click
May23 220920 5.365 5.400 5.174 5.206 -0.141 8,206 78,624 -332 Hover/Click
Jun23 220920 5.375 5.448 5.228 5.259 -0.143 4,312 23,973 -44 Hover/Click
Jul23 220920 5.489 5.503 5.284 5.313 -0.145 4,236 23,656 -337 Hover/Click
Aug23 220920 5.487 5.521 5.293 5.324 -0.145 2,166 19,706 +16 Hover/Click
Sep23 220920 5.433 5.500 5.272 5.303 -0.147 2,470 22,805 -284 Hover/Click
Oct23 220920 5.541 5.563 5.334 5.365 -0.148 4,903 54,565 +737 Hover/Click
Nov23 220920 5.695 5.728 5.523 5.560 -0.149 967 16,894 +33 Hover/Click
Dec23 220920 5.999 6.002 5.791 5.827 -0.147 878 14,376 +22 Hover/Click
Jan24 220920 6.114 6.150 5.950 5.979 -0.143 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 220920 92.15 93.05 89.80 90.62 -1.38 197,482 204,984 -14,768 Hover/Click
Dec22 220920 90.85 91.57 88.56 89.40 -1.26 196,727 406,585 +16,122 Hover/Click
Jan23 220920 89.30 89.87 87.01 87.85 -1.24 105,135 192,457 +4,237 Hover/Click
Feb23 220920 88.01 88.30 85.61 86.42 -1.24 55,646 124,433 +3,606 Hover/Click
Mar23 220920 86.67 87.00 84.40 85.18 -1.27 42,855 84,954 +2,736 Hover/Click
Apr23 220920 85.61 85.91 83.42 84.14 -1.27 15,530 47,258 +2,076 Hover/Click
May23 220920 84.74 85.02 82.67 83.29 -1.27 11,794 70,794 -307 Hover/Click
Jun23 220920 84.00 84.32 81.91 82.55 -1.29 45,748 164,076 +498 Hover/Click
Jul23 220920 83.27 83.67 81.53 81.95 -1.30 6,218 45,839 +583 Hover/Click
Aug23 220920 81.28 81.35 81.21 81.35 -1.32 2,825 27,630 -152 Hover/Click
Sep23 220920 80.77 80.77 80.77 80.77 -1.33 7,563 33,798 -674 Hover/Click
Oct23 220920 80.22 80.22 80.22 80.22 -1.37 2,680 23,078 -116 Hover/Click
Nov23 220920 79.75 79.75 79.75 79.75 -1.38 1,431 18,463 +901 Hover/Click
Dec23 220920 80.74 80.98 78.86 79.23 -1.42 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 220920 980.00 993.50 966.50 976.25 +13.25 66,995 101,846 -6,007 Hover/Click
Nov22 220920 950.50 963.50 936.75 947.00 +11.25 61,915 90,831 -3,042 Hover/Click
Dec22 220920 926.75 937.00 912.00 923.00 +9.75 59,195 74,933 +4,559 Hover/Click
Jan23 220920 914.50 922.00 898.25 908.75 +9.00 24,208 55,085 +1,155 Hover/Click
Feb23 220920 899.25 905.50 883.25 893.00 +7.25 13,675 28,194 -1,308 Hover/Click
Mar23 220920 885.25 890.25 869.00 878.25 +5.75 14,061 29,342 -351 Hover/Click
Apr23 220920 870.50 877.00 857.25 865.25 +4.75 5,028 16,608 -1,036 Hover/Click
May23 220920 862.75 867.50 849.50 856.25 +3.75 2,717 11,670 +148 Hover/Click
Jun23 220920 855.25 860.50 841.00 848.75 +3.00 13,037 25,878 +243 Hover/Click
Jul23 220920 851.25 851.25 837.50 843.25 +2.00 1,432 6,823 +123 Hover/Click
Total Volume and Open Interest 270,656 502,401 -4,565  
Ethanol(CBOT)
Oct22 220920 2.161 2.161 2.161 2.161 unch        
Nov22 220920 2.161 2.161 2.161 2.161 unch        
Dec22 220920 2.161 2.161 2.161 2.161 unch        
Jan23 220920 2.161 2.161 2.161 2.161 unch        
Feb23 220920 2.161 2.161 2.161 2.161 unch        
Mar23 220920 2.161 2.161 2.161 2.161 unch        
Apr23 220920 2.161 2.161 2.161 2.161 unch        
May23 220920 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Nov22 220920 85.48 86.09 83.06 83.94 -1.42 33,225 51,597 +324 Hover/Click
Dec22 220920 84.81 85.27 82.42 83.28 -1.33 36,079 109,819 +1,614 Hover/Click
Jan23 220920 84.13 84.27 81.60 82.37 -1.31 19,559 33,016 +451 Hover/Click
Feb23 220920 82.88 83.08 80.62 81.37 -1.32 8,840 16,122 -54 Hover/Click
Mar23 220920 81.87 81.87 79.92 80.39 -1.32 7,761 19,627 +2,344 Hover/Click
Apr23 220920 79.30 79.53 79.14 79.48 -1.33 1,389 8,890 -182 Hover/Click
May23 220920 78.66 78.66 78.66 78.66 -1.32 939 5,178 -82 Hover/Click
Jun23 220920 78.09 78.09 77.64 77.89 -1.33 9,635 51,367 -250 Hover/Click
Jul23 220920 77.17 77.17 77.17 77.17 -1.33 547 4,751 -184 Hover/Click
Aug23 220920 76.49 76.49 76.49 76.49 -1.34 359 3,491 -188 Hover/Click
Sep23 220920 75.86 75.86 75.86 75.86 -1.34 468 7,870 -133 Hover/Click
Oct23 220920 75.26 75.26 75.26 75.26 -1.37 200 2,846 +0 Hover/Click
Nov23 220920 74.72 74.72 74.72 74.72 -1.38 213 5,447 +0 Hover/Click
Dec23 220920 74.62 74.62 74.10 74.17 -1.42 2,641 45,483 -238 Hover/Click
Jan24 220920 73.58 73.58 73.58 73.58 -1.45 159 3,358 +0 Hover/Click
Feb24 220920 73.03 73.03 73.03 73.03 -1.46 25 1,238 +0 Hover/Click
Total Volume and Open Interest 133,763 428,291 -1,888  
US Dollar Index(ICE) Weekly Monthly
Dec22 220920 109.290 110.015 109.075 109.942 +0.478 46,850 52,894 +6,633 Hover/Click
Mar23 220920 108.715 109.580 108.715 109.527 +0.472 294 383 +3 Hover/Click
Jun23 220920 109.018 109.018 109.018 109.018 +0.528 1 1 +0 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 -0.20 112,813 35,025 -23,340 Hover/Click
Dec22 220920 67.39 67.59 66.88 67.02 -0.22 101,701 147,908 +110 Hover/Click
Mar23 220920 67.62 67.65 67.06 67.17 -0.22 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 -0.28 125,974 33,960 -57,638 Hover/Click
Dec22 220920 114.56 114.85 113.80 113.92 -0.51 141,223 258,991 +8,789 Hover/Click
Mar23 220920 115.00 115.07 114.04 114.13 -0.53 299 653 +117 Hover/Click
Total Volume and Open Interest 163,473 287,072 +288  
Canadian Dollar(CME) Weekly Monthly
Sep22 220920 75.43 75.60 74.94 74.95 -0.39 30,680 30,463 -8,879 Hover/Click
Dec22 220920 75.46 75.62 74.78 74.82 -0.53 118,707 121,313 +16,082 Hover/Click
Mar23 220920 75.15 75.68 74.89 74.92 -0.51 280 1,811 +140 Hover/Click
Jun23 220920 75.01 75.60 74.99 75.01 -0.50 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 -0.27 179,460 60,200 -38,537 Hover/Click
Dec22 220920 70.49 70.64 70.15 70.28 -0.19 145,914 241,808 +3,763 Hover/Click
Mar23 220920 71.30 71.45 71.02 71.13 -0.19 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 28,405 12,000 -7,185 Hover/Click
Dec22 220920 104.51 104.74 104.08 104.54 +0.16 24,223 38,695 +3,680 Hover/Click
Mar23 220920 105.19 105.47 104.99 105.37 +0.14 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 -0.13 340,455 162,910 -141,427 Hover/Click
Dec22 220920 100.93 101.17 100.21 100.35 -0.44 280,838 633,773 +28,140 Hover/Click
Mar23 220920 101.60 101.81 100.90 101.00 -0.44 199 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 70,467 29,799 -29,994 Hover/Click
Dec22 220920 493.75 494.25 489.75 492.13 -0.75 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 220920 193.50 194.05 190.95 193.85 +1.05 7,654 49,410 -224  
Nov22 220920 192.30 192.70 189.80 192.60 +1.00 34 385 -11  
Dec22 220920 190.00 191.45 190.00 191.45 +1.00 0 767 +0 Hover/Click
Jan23 220920 190.15 190.15 190.15 190.15 +1.00        
Total Volume and Open Interest 7,688 50,562 -235  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220920 130~310 131~160 129~220 130~090 -1~030 413 29,874 -315 Hover/Click
Dec22 220920 130~280 131~040 129~060 129~270 -1~030 257,994 1,201,956 -324 Hover/Click
Mar23 220920 129~200 130~050 129~150 129~220 -1~030 12 31 +1 Hover/Click
Total Volume and Open Interest 258,419 1,231,861 -638  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220920 114~160 114~160 113~215 113~270 -0~165 4,915 20,920 -1,081 Hover/Click
Dec22 220920 114~135 114~170 113~205 113~270 -0~165 1,193,674 3,686,430 +38,567 Hover/Click
Mar23 220920 114~180 114~180 113~270 114~015 -0~165 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 220920 108~302 109~040 108~240 108~256 -0~072 884 1,911 -698 Hover/Click
Dec22 220920 109~006 109~022 108~194 108~230 -0~076 889,871 4,003,551 -9,678 Hover/Click
Mar23 220920 108~292 108~292 108~292 108~292 -0~076 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 220920 103~113 103~121 103~094 103~105 -0~006 101 18,819 -9 Hover/Click
Dec22 220920 103~076 103~082 103~045 103~056 -0~013 474,993 1,979,212 +906 Hover/Click
Mar23 220920 103~125 103~125 103~125 103~125 -0~013 1 11 +0 Hover/Click
Total Volume and Open Interest 475,095 1,998,042 +897  
Eurodollars(CME) Weekly Monthly
Dec22 220920 95.420 95.430 95.375 95.430 +0.005 274,327 1,675,740 -15,336  
Mar23 220920 95.325 95.345 95.275 95.320 -0.015 165,762 1,017,868 -16,850  
Jun23 220920 95.385 95.405 95.335 95.375 -0.010 125,059 813,510 -12,039  
Sep23 220920 95.550 95.570 95.495 95.535 -0.010 93,416 788,415 -14,459  
Dec23 220920 95.745 95.760 95.690 95.715 -0.025 111,076 922,553 +11,824  
Mar24 220920 95.975 95.990 95.915 95.930 -0.040 55,741 419,528 -7,766  
Jun24 220920 96.170 96.180 96.090 96.105 -0.055 51,190 409,649 +1,187  
Sep24 220920 96.300 96.320 96.215 96.230 -0.065 62,383 393,738 -30,555  
Dec24 220920 96.410 96.425 96.310 96.330 -0.075 43,400 637,569 -470  
Mar25 220920 96.490 96.505 96.390 96.405 -0.085 30,298 223,409 -3,975  
Jun25 220920 96.550 96.565 96.445 96.460 -0.085 40,620 159,654 +7,676  
Sep25 220920 96.590 96.605 96.480 96.500 -0.085 71,213 123,861 -12,226  
Dec25 220920 96.605 96.625 96.495 96.520 -0.085 54,928 168,874 +11,465  
Mar26 220920 96.605 96.625 96.495 96.520 -0.085 20,208 76,509 +3,831  
Jun26 220920 96.600 96.620 96.485 96.515 -0.085 15,868 82,935 +1,146  
Sep26 220920 96.595 96.610 96.470 96.505 -0.085 19,103 98,449 -3,146  
Dec26 220920 96.570 96.590 96.450 96.485 -0.085 19,578 68,659 +1,100  
Mar27 220920 96.545 96.565 96.420 96.460 -0.085 10,576 42,598 +981  
Total Volume and Open Interest 1,349,786 8,381,885 -1,028,872  
Ultra T-Bond(CBOT)
Sep22 220920 143~00 143~00 141~11 142~05 -1~18 1,445 15,608 -1,616  
Dec22 220920 143~01 143~11 140~20 141~17 -1~23 157,169 1,359,714 +1,332  
Mar23 220920 141~17 141~17 141~17 141~17 -1~23        
Total Volume and Open Interest 158,614 1,375,322 -284  
Ultra 10-Yr T-Note(CBOT)
Sep22 220920 122~030 122~140 121~050 121~145 -0~270 361 16,594 -3,638  
Dec22 220920 121~215 121~265 120~155 120~265 -0~260 233,061 1,360,703 +3,509  
Mar23 220920 120~265 120~265 120~265 120~265 -0~260        
Total Volume and Open Interest 233,422 1,377,297 -129  
30 Day Federal Funds(CBOT)
Sep22 220920 97.433 97.435 97.430 97.433 unch 22,710 191,572 -1,318  
Oct22 220920 96.875 96.880 96.865 96.875 +0.005 148,189 446,395 +3,238  
Nov22 220920 96.240 96.255 96.215 96.245 +0.015 100,572 300,778 +335  
Dec22 220920 95.960 95.975 95.930 95.970 +0.015 30,906 119,199 +4,330  
Jan23 220920 95.785 95.800 95.740 95.795 +0.015 49,243 220,420 +2,616  
Feb23 220920 95.615 95.620 95.560 95.615 unch 25,966 135,964 +766  
Total Volume and Open Interest 424,386 1,639,706 +11,049  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 220920 148.33 148.55 148.31 148.33 -0.01 1,492 13,557 -338 Hover/Click
Mar23 220920 146.79 146.79 146.79 146.79 -0.01 0 1 +0 Hover/Click
Jun23 220920 146.79 146.79 146.79 146.79 -0.01       Hover/Click
Total Volume and Open Interest 1,492 13,558 -338  
Euro-Buxl(EUREX)
Dec22 220920 157.40 157.90 152.44 153.10 -4.92 64,681 218,822 -2,274  
Mar23 220920 149.94 149.94 149.94 149.94 -4.92 0 2 +0  
Jun23 220920 150.26 150.26 150.26 150.26 -4.92        
Total Volume and Open Interest 64,681 218,824 -2,274  
Euro-Bund(EUREX) Weekly Monthly
Dec22 220920 142.40 142.58 140.53 140.70 -1.92 612,935 1,403,180 -3,640 Hover/Click
Mar23 220920 140.00 140.00 139.17 139.31 -1.84 0 24 +0 Hover/Click
Jun23 220920 137.60 137.60 137.60 137.60 -1.92       Hover/Click
Total Volume and Open Interest 612,935 1,403,204 -3,640  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 220920 121.08 121.12 120.17 120.31 -0.86 488,765 1,696,091 -25,839 Hover/Click
Mar23 220920 118.34 118.34 118.34 118.34 -0.86 0 87 +0 Hover/Click
Jun23 220920 119.59 119.59 119.59 119.59 -0.86       Hover/Click
Total Volume and Open Interest 488,765 1,696,178 -25,839  
Euro-Schatz(EUREX)
Dec22 220920 107.35 107.38 107.06 107.13 -0.25 536,754 2,525,254 -35,882  
Mar23 220920 107.38 107.38 107.38 107.38 -0.25        
Jun23 220920 107.03 107.03 107.03 107.03 -0.25        
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 -10  
Dec22 220920 97.715 97.715 97.715 97.715 -0.015 0 283 +0  
Mar23 220920 97.160 97.160 97.160 97.160 -0.115 0 270 +0  
Total Volume and Open Interest 0 2,920 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220920 105~06 105~06 104~30 104~31 -1~12 285 8,445 -285 Hover/Click
Dec22 220920 104~27 105~04 103~19 103~26 -1~13 219,571 639,689 +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
Dec22 220920 97.730 97.750 97.680 97.710 -0.020 240,031 862,256 -3,350  
Mar23 220920 97.260 97.270 97.125 97.155 -0.115 175,483 753,173 -727  
Jun23 220920 97.175 97.175 96.995 97.025 -0.150 147,596 476,190 -8,767  
Total Volume and Open Interest 1,544,213 4,977,039 -2,697  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 220920 96.45 96.53 96.42 96.50 +0.03 40,486 247,962 -1,504  
Mar23 220920 95.97 96.10 95.95 96.04 +0.04 17,527 143,387 +343  
Jun23 220920 95.90 96.03 95.88 95.97 +0.05 13,105 105,997 +1,385  
Sep23 220920 95.93 96.04 95.91 95.99 +0.04 8,804 101,895 -204  
Dec23 220920 95.98 96.09 95.96 96.05 +0.04 6,694 90,717 +1,074  
Mar24 220920 96.08 96.16 96.05 96.13 +0.04 4,890 67,615 +696  
Jun24 220920 96.13 96.23 96.11 96.19 +0.03 2,776 61,426 -761  
Sep24 220920 96.17 96.27 96.15 96.23 +0.03 1,933 30,518 -73  
Dec24 220920 96.23 96.27 96.23 96.27 +0.03 30 573 +0  
Mar25 220920 96.29 96.29 96.29 96.29 +0.03 0 50 +0  
Total Volume and Open Interest 96,245 850,378 +956  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 220920 96.29 96.35 96.23 96.34 +0.05 80,046 904,467 +211  
Mar23 220920 96.34 96.34 96.34 96.34 +0.05        
Total Volume and Open Interest 80,046 904,467 -55,405  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 220920 96.48 96.58 96.46 96.55 +0.05 96,858 748,540 +9,169  
Mar23 220920 96.55 96.55 96.55 96.55 +0.05        
Total Volume and Open Interest 96,858 748,540 -49,781  
Gold(CMX) Weekly Monthly
Oct22 220920 1674.6 1678.0 1657.8 1661.0 -6.6 10,864 43,212 +1,144 Hover/Click
Dec22 220920 1684.9 1688.8 1668.1 1671.1 -7.1 217,226 376,771 -6,265 Hover/Click
Feb23 220920 1698.1 1701.1 1681.6 1684.2 -7.2 2,977 30,981 -543 Hover/Click
Apr23 220920 1712.0 1713.6 1696.4 1697.5 -7.2 480 6,303 +32 Hover/Click
Jun23 220920 1724.9 1724.9 1709.7 1710.9 -7.2 51 4,808 +10 Hover/Click
Aug23 220920 1740.0 1740.0 1724.3 1724.3 -7.1 76 1,257 +40 Hover/Click
Oct23 220920 1739.0 1739.0 1737.2 1737.2 -6.9 0 66 +0 Hover/Click
Dec23 220920 1763.6 1763.6 1749.8 1749.8 -6.9 30 1,040 -2 Hover/Click
Feb24 220920 1762.1 1762.1 1762.1 1762.1 -6.6       Hover/Click
Apr24 220920 1771.1 1771.1 1771.1 1771.1 -6.6       Hover/Click
Jun24 220920 1780.0 1780.0 1780.0 1780.0 -6.6 0 4 +0 Hover/Click
Total Volume and Open Interest 232,490 465,469 -5,809  
Silver(CMX) Weekly Monthly
Sep22 220920 1950.0 1950.0 1910.2 1910.2 -17.1 56 172 -19 Hover/Click
Dec22 220920 1959.5 1960.5 1907.0 1918.3 -17.5 58,154 119,271 -509 Hover/Click
Mar23 220920 1971.0 1975.5 1923.0 1934.1 -17.0 1,095 10,818 +203 Hover/Click
May23 220920 1983.5 1983.5 1942.5 1946.0 -16.3 156 1,710 +7 Hover/Click
Jul23 220920 1951.5 1987.5 1951.5 1958.0 -15.3 40 417 -4 Hover/Click
Sep23 220920 1968.6 1968.6 1968.6 1968.6 -16.2 44 89 -6 Hover/Click
Dec23 220920 1987.6 1987.6 1987.6 1987.6 -16.2 7 212 +1 Hover/Click
Total Volume and Open Interest 59,964 134,211 -293  
Platinum(NYMEX) Weekly Monthly
Oct22 220920 922.0 933.9 917.6 922.8 +4.3 19,241 27,988 -3,196 Hover/Click
Jan23 220920 919.1 927.3 910.9 914.5 +1.9 4,895 35,911 +2,500 Hover/Click
Apr23 220920 919.9 919.9 913.5 914.7 +0.3 286 713 +89 Hover/Click
Jul23 220920 921.2 928.5 920.0 920.0 +0.3 0 62 +0 Hover/Click
Total Volume and Open Interest 24,422 64,674 -638  
Palladium(NYMEX) Weekly Monthly
Sep22 220920 2188.00 2188.00 2156.10 2156.10 -47.80 0 1 +0 Hover/Click
Dec22 220920 2222.00 2226.00 2114.00 2170.50 -50.20 999 5,846 -48 Hover/Click
Mar23 220920 2176.50 2176.50 2129.50 2174.40 -49.60 22 159 +14 Hover/Click
Total Volume and Open Interest 1,021 6,007 -34  
Copper(CMX) Weekly Monthly
Sep22 220920 354.10 355.75 354.00 354.80 -0.95 554 1,718 -111 Hover/Click
Dec22 220920 352.70 354.75 348.30 350.30 -0.95 61,283 108,586 -678 Hover/Click
Mar23 220920 352.20 353.80 347.60 349.55 -0.90 6,993 31,662 -348 Hover/Click
May23 220920 351.30 352.20 347.35 348.80 -0.85 2,387 7,310 +316 Hover/Click
Jul23 220920 347.95 350.60 347.20 348.15 -0.55 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 220920 31145 31256 30558 30801 -316 186,385 65,625 +1,806 Hover/Click
Mar23 220920 31339 31434 30756 30991 -315 68 123 +33 Hover/Click
Jun23 220920 30886 31353 30886 31013 -297 0 9 +0 Hover/Click
Sep23 220920 31115 31115 31115 31115 -298       Hover/Click
Total Volume and Open Interest 186,453 65,757 -19,923  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 220920 3923.00 3936.25 3843.25 3872.75 -44.50 2,688,630 2,125,080 +8,574 Hover/Click
Mar23 220920 3953.00 3965.75 3873.25 3902.25 -44.75 1,454 10,998 +168 Hover/Click
Jun23 220920 3984.50 3997.50 3903.25 3933.00 -46.25 0 1,843 +0 Hover/Click
Sep23 220920 3962.00 3962.00 3954.75 3962.00 -45.00 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 220920 12045.75 12092.50 11828.25 11922.25 -101.75 754,923 263,705 +10,193 Hover/Click
Mar23 220920 12172.25 12208.00 11946.00 12038.25 -102.25 584 756 +98 Hover/Click
Jun23 220920 12151.25 12156.50 12151.25 12156.50 -102.00 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 220920 2420.30 2428.40 2360.90 2377.30 -39.60 13,955 48,583 +47 Hover/Click
Mar23 220920 2378.20 2426.50 2378.20 2378.20 -40.10 1 1 +1 Hover/Click
Jun23 220920 2382.80 2382.80 2382.80 2382.80 -40.10       Hover/Click
Total Volume and Open Interest 13,956 48,584 -6,647  
Volatility Index(CBOE)
Sep22 220920 25.70 27.66 25.48 27.00 +1.22 72,828 39,792 -8,428  
Oct22 220920 26.50 27.70 26.20 27.37 +0.86 81,226 154,353 +2,759  
Nov22 220920 26.77 27.68 26.60 27.40 +0.55 26,509 39,872 +1,040  
Dec22 220920 26.92 27.57 26.77 27.34 +0.38 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 220920 1145.00 1145.00 1145.00 1145.00 -14.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 220920 1822.40 1830.00 1780.40 1795.10 -24.80 243,328 529,482 +6,381 Hover/Click
Mar23 220920 1813.50 1839.30 1795.50 1805.20 -28.80 49 30 +26 Hover/Click
Jun23 220920 1808.50 1808.50 1808.50 1808.50 -25.50       Hover/Click
Total Volume and Open Interest 243,377 529,512 -49,430  
Nikkei 225(CME)
Dec22 220920 27520 27700 27120 27245 -260 3,305 11,953 -90  
Mar23 220920 27215 27635 27155 27215 -255        
Total Volume and Open Interest 3,305 11,953 -90  
Nikkei 225(SGX) Weekly Monthly
Dec22 220920 27290 27690 27125 27440 +165 47,253 113,216 -795  
Mar23 220920 27385 27385 27385 27385 +170 4 394 +4  
Jun23 220920 27140 27140 27140 27140 +165 0 2,674 +0  
Total Volume and Open Interest 47,777 130,769 -868  
Nikkei 225 Mini(JPX)
Dec22 220920 27550 27690 27400 27450 +100 326,948 241,054 +283  
Mar23 220920 27270 27620 27135 27400 -210 13,639 6,674 +1,555  
Jun23 220920 27000 27365 26900 27130 -230 435 982 +124  
Total Volume and Open Interest 638,383 380,366 +32,564  
Nikkei 225(JPX)
Dec22 220920 27550 27690 27400 27450 +100 31,998 206,608 -146  
Mar23 220920 27480 27610 27340 27400 +110 283 12,184 +1,165  
Jun23 220920 27130 27130 27130 27130 +100 0 9,088 -1  
Total Volume and Open Interest 32,285 269,301 +1,072  
Nikkei 225(CME) Yen
Dec22 220920 27510 27690 27100 27230 -260 26,852 44,386 +604  
Mar23 220920 27175 27585 27065 27175 -260 3 5 -1  
Jun23 220920 26950 26950 26950 26950 -260        
Total Volume and Open Interest 26,855 44,391 +603  
Nikkei 225(CME) e-Mini Yen
Sep22 220908 28095 28095 28095 28095 +385        
Dec22 220920 27230 27230 27120 27230 -260        
Mar23 220920 27180 27180 27180 27180 -260        
Total Volume and Open Interest 1 1 +1  
CAC 40(EURONEXT) Weekly Monthly
Oct22 220920 6094.0 6116.0 5919.0 5975.0 -82.5 75,235 207,682 +26,931  
Nov22 220920 6092.0 6113.0 5967.0 5975.0 -83.0 8 8 +8  
Dec22 220920 6073.5 6112.5 5925.0 5972.5 -82.5 873 22,022 +2,782  
Mar23 220920 5993.5 5993.5 5993.5 5993.5 -82.0 0 9 +0  
Jun23 220920 5897.0 5897.0 5897.0 5897.0 -81.5        
Sep23 220920 5927.0 5927.0 5927.0 5927.0 -78.5        
Total Volume and Open Interest 94,717 282,738    
Hang Seng Index(HKFE) Weekly Monthly
Sep22 220920 18568 18872 18519 18756 +182 120,460 141,042 +7,088  
Oct22 220920 18585 18900 18550 18790 +179 1,981 5,764 +350  
Nov22 220920 18814 18814 18814 18814 +183 0 2 +0  
Total Volume and Open Interest 123,496 160,885 +7,510  
DAX(EUREX) Weekly Monthly
Dec22 220920 12918.0 12962.0 12555.0 12684.0 -162.0 79,471 97,482 +7,468  
Mar23 220920 12986.0 12986.0 12670.0 12761.0 -163.0 12 44 +5  
Jun23 220920 12897.0 12897.0 12897.0 12897.0 -160.0        
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 44,452 12,050 -3,275  
Dec22 220920 12915.0 12961.0 12557.0 12684.0 -162.0 46,998 11,331 +2,590  
Mar23 220920 12984.0 12984.0 12761.0 12761.0 -163.0 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 1,653,770 2,059,002 -1,432,430  
Dec22 220920 3515 3533 3426 3459 -42 1,183,695 4,646,520 +105,435  
Mar23 220920 3525 3525 3430 3463 -43 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 220920 10655 10687 10411 10481 -152 40,625 170,211 +4,606  
Mar23 220920 10442 10442 10414 10414 -149 2 65 +1  
Jun23 220920 10310 10310 10310 10310 -149        
Total Volume and Open Interest 40,832 170,276 -62,657  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 220920 7263.00 7340.50 7171.50 7196.00 -53.00 98,265 583,962 +7,871  
Mar23 220920 7231.00 7231.00 7205.00 7205.00 -49.50        
Jun23 220920 7214.50 7214.50 7214.50 7214.50 -49.50 1 1 +1  
Total Volume and Open Interest 190,746 661,892 -5,941  
SPI 200(SFE) Weekly Monthly
Dec22 220920 6714.0 6815.0 6677.0 6814.0 +93.0 59,054 222,174 -12,222  
Mar23 220920 6751.0 6751.0 6751.0 6751.0 +93.0 0 255 +0  
Jun23 220920 6751.0 6751.0 6751.0 6751.0 +93.0 0 52 +0  
Total Volume and Open Interest 59,073 224,690 -51,898  
FTSE MIB(ISE)
Dec22 220920 22180.00 22275.00 21500.00 21665.00 -387.00 25,973 82,313 +4,953  
Mar23 220920 22205.00 22205.00 21560.00 21712.00 -372.00 20 20 +16  
Jun23 220920 21250.00 21250.00 21250.00 21250.00 -440.00        
Total Volume and Open Interest 26,148 90,955 -23,313  
KOSPI 200(KFE)
Dec22 220920 308.95 310.35 307.15 307.55 +0.65 264,314 298,371 +3,868  
Mar23 220920 306.00 308.50 305.25 305.70 +0.95 253 6,246 +485  
Jun23 220920 307.90 307.90 307.90 307.90 +2.20 4 12,809 +206  
Total Volume and Open Interest 264,584 332,933 +4,566  
GSCI(CME) Weekly Monthly
Oct22 220920 629.00 638.40 628.35 632.65 -1.45 24 1,574 -16  
Nov22 220920 635.15 635.15 635.15 635.15 -1.45        
Dec22 220920 637.65 637.65 637.65 637.65 +3.55        
Total Volume and Open Interest 24 1,574 -691  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy