Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed September 21, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov22 220921 1476.50 1488.75 1459.50 1461.25 -17.50 88,514 319,329 -4,141 Hover/Click
Jan23 220921 1482.00 1493.50 1465.25 1467.00 -17.50 28,373 107,959 +3,675 Hover/Click
Mar23 220921 1484.00 1493.50 1466.75 1468.50 -17.00 15,458 82,810 +1,027 Hover/Click
May23 220921 1485.25 1494.25 1469.25 1470.75 -16.25 7,519 61,627 +483 Hover/Click
Jul23 220921 1483.75 1492.00 1467.75 1469.75 -15.25 5,831 44,759 -20 Hover/Click
Aug23 220921 1456.25 1467.00 1445.75 1447.50 -13.50 180 2,178 +35 Hover/Click
Sep23 220921 1412.75 1419.00 1403.25 1404.25 -9.50 97 1,127 +0 Hover/Click
Nov23 220921 1389.00 1397.00 1380.75 1384.25 -7.50 1,745 29,896 +364 Hover/Click
Jan24 220921 1386.75 1386.75 1386.75 1386.75 -7.50 152 823 +19 Hover/Click
Mar24 220921 1379.00 1387.25 1376.75 1377.50 -8.25 108 479 +51 Hover/Click
May24 220921 1374.00 1382.00 1373.00 1373.00 -8.75 15 1,024 -2 Hover/Click
Jul24 220921 1370.75 1370.75 1370.75 1370.75 -8.75 1 122 +0 Hover/Click
Aug24 220921 1360.25 1360.25 1360.25 1360.25 -8.75 0 3 +0 Hover/Click
Sep24 220921 1322.50 1322.50 1322.50 1322.50 -8.75 0 90 +0 Hover/Click
Total Volume and Open Interest 147,993 653,097 +1,491  
Soybean Meal(CBOT) Weekly Monthly
Oct22 220921 450.10 458.00 443.00 454.70 +3.90 24,644 36,545 +244 Hover/Click
Dec22 220921 436.00 442.30 430.90 438.80 -0.60 42,606 190,020 +3,499 Hover/Click
Jan23 220921 432.30 435.50 425.80 431.40 -2.70 14,014 61,314 +1,931 Hover/Click
Mar23 220921 424.80 426.40 417.70 422.00 -3.50 8,412 50,207 +440 Hover/Click
May23 220921 420.60 421.50 413.40 416.80 -3.90 4,193 24,117 +602 Hover/Click
Jul23 220921 419.40 420.10 412.50 415.20 -4.20 1,966 14,675 +229 Hover/Click
Aug23 220921 413.80 414.60 407.50 409.90 -4.20 187 2,947 +53 Hover/Click
Sep23 220921 406.80 407.00 400.80 403.30 -3.50 68 2,423 +1 Hover/Click
Oct23 220921 392.90 398.00 392.70 395.30 -2.70 141 1,420 -14 Hover/Click
Dec23 220921 394.50 397.00 390.80 394.00 -2.50 318 4,439 +12 Hover/Click
Total Volume and Open Interest 96,768 389,070 +7,048  
Soybean Oil(CBOT) Weekly Monthly
Oct22 220921 68.49 69.50 67.60 67.83 -0.76 12,958 37,470 -1,466 Hover/Click
Dec22 220921 65.80 66.82 64.70 65.00 -0.91 42,880 145,400 -509 Hover/Click
Jan23 220921 64.83 65.82 63.80 64.10 -0.82 10,306 60,313 -396 Hover/Click
Mar23 220921 63.68 64.66 62.79 63.09 -0.70 8,284 53,878 +918 Hover/Click
May23 220921 62.84 63.77 61.93 62.22 -0.67 3,775 40,870 +448 Hover/Click
Jul23 220921 61.66 62.79 60.94 61.23 -0.68 3,170 39,305 +290 Hover/Click
Aug23 220921 61.50 61.84 60.02 60.30 -0.66 655 3,124 +1 Hover/Click
Sep23 220921 60.94 60.96 59.44 59.47 -0.64 356 2,233 +3 Hover/Click
Oct23 220921 59.47 60.15 58.69 58.69 -0.62 523 2,506 +145 Hover/Click
Dec23 220921 59.35 59.70 58.20 58.28 -0.58 837 11,500 +115 Hover/Click
Total Volume and Open Interest 83,933 399,762 -462  
Canola(WCE) Weekly Monthly
Nov22 220921 786.4 806.4 786.2 802.2 +16.6 10,170 80,535 +439 Hover/Click
Jan23 220921 791.2 815.7 791.2 811.9 +16.4 7,277 52,814 +855 Hover/Click
Mar23 220921 803.9 822.5 803.9 819.3 +16.2 5,199 42,134 +2,445 Hover/Click
May23 220921 806.3 823.0 806.3 822.1 +16.5 918 20,101 +505 Hover/Click
Jul23 220921 809.1 825.0 809.1 824.3 +16.9 283 8,107 +31 Hover/Click
Total Volume and Open Interest 24,141 213,011 +4,501  
Corn(CBOT) Weekly Monthly
Dec22 220921 692.00 698.50 679.25 685.50 -6.50 96,685 726,063 -1,933 Hover/Click
Mar23 220921 696.25 702.75 684.25 690.25 -6.50 31,149 216,730 +1,622 Hover/Click
May23 220921 696.75 702.50 684.75 690.75 -6.25 14,589 107,286 +1,881 Hover/Click
Jul23 220921 690.50 696.00 679.25 684.50 -6.25 12,790 120,233 -92 Hover/Click
Sep23 220921 645.00 649.25 636.25 640.50 -5.00 2,525 46,693 +119 Hover/Click
Dec23 220921 630.00 634.00 623.25 627.25 -3.75 4,412 94,738 +485 Hover/Click
Mar24 220921 638.50 640.50 630.25 634.25 -3.50 54 3,888 +40 Hover/Click
May24 220921 638.50 639.25 635.25 636.75 -3.75 9 1,122 +0 Hover/Click
Jul24 220921 638.00 639.50 630.50 634.00 -3.50 16 958 +16 Hover/Click
Sep24 220921 576.25 579.25 576.25 579.25 -4.25 0 54 +0 Hover/Click
Total Volume and Open Interest 162,269 1,322,701 +2,134  
Wheat(CBOT) Weekly Monthly
Dec22 220921 886.50 919.50 873.00 903.75 +10.00 46,375 155,233 -58 Hover/Click
Mar23 220921 901.75 932.00 887.00 915.25 +8.00 8,891 50,208 +270 Hover/Click
May23 220921 906.75 938.50 895.00 921.75 +7.00 5,610 26,863 +46 Hover/Click
Jul23 220921 895.50 922.50 883.75 910.25 +5.25 3,784 30,553 +288 Hover/Click
Sep23 220921 890.25 916.75 882.25 907.25 +3.50 1,517 4,634 -35 Hover/Click
Dec23 220921 894.75 916.75 885.25 909.00 +2.00 1,018 15,054 +11 Hover/Click
Total Volume and Open Interest 67,384 285,024 +581  
Wheat(KCBT) Weekly Monthly
Dec22 220921 953.75 982.00 944.25 967.00 +4.00 15,134 89,418 +326 Hover/Click
Mar23 220921 948.25 977.25 941.00 963.50 +4.00 7,255 32,071 +1,147 Hover/Click
May23 220921 951.75 975.00 939.50 961.50 +3.75 3,159 13,905 +478 Hover/Click
Jul23 220921 932.00 956.25 925.75 948.25 +3.75 1,860 11,948 +134 Hover/Click
Sep23 220921 935.00 948.00 919.75 941.75 +2.50 645 2,691 +134 Hover/Click
Dec23 220921 934.25 946.50 922.00 943.25 +0.50 464 1,745 +217 Hover/Click
Mar24 220921 939.25 939.25 939.25 939.25 +1.00 1 28 +1 Hover/Click
Total Volume and Open Interest 28,523 152,064 +2,437  
Wheat(MGE) Weekly Monthly
Dec22 220921 949.50 975.00 941.50 964.25 +5.00 3,972 32,400 +95 Hover/Click
Mar23 220921 955.00 975.50 945.75 968.50 +6.25 1,564 13,611 +251 Hover/Click
May23 220921 954.50 975.00 948.00 971.75 +8.00 199 3,029 -1 Hover/Click
Jul23 220921 957.00 967.50 947.75 967.50 +8.50 98 1,406 +43 Hover/Click
Sep23 220921 925.00 936.00 918.00 936.00 +8.00 43 1,445 -6 Hover/Click
Dec23 220921 925.00 930.00 915.00 928.00 +3.00 26 391 -3 Hover/Click
Total Volume and Open Interest 5,902 52,282 +379  
Oats(CBOT) Weekly Monthly
Dec22 220921 415.00 420.00 410.25 417.75 +4.50 205 3,262 -21 Hover/Click
Mar23 220921 418.00 420.25 414.75 420.25 +4.25 17 435 +5 Hover/Click
May23 220921 423.00 423.00 416.25 422.75 +4.00 0 54 +0 Hover/Click
Jul23 220921 423.50 423.50 423.50 423.50 +4.00 0 27 +0 Hover/Click
Total Volume and Open Interest 222 3,795 -16  
Rough Rice(CBOT) Weekly Monthly
Sep22 220914 17.55 17.55 17.55 17.55 +0.03 7 10 +7 Hover/Click
Nov22 220921 17.72 17.78 17.54 17.63 -0.10 251 8,367 -8 Hover/Click
Jan23 220921 17.94 18.02 17.85 17.89 -0.10 50 486 +12 Hover/Click
Mar23 220921 18.05 18.10 18.05 18.10 -0.09 0 115 +0 Hover/Click
Total Volume and Open Interest 301 8,989 +4  
Live Cattle(CME) Weekly Monthly
Oct22 220921 146.235 146.485 145.750 145.880 -0.420 14,993 63,830 -3,234 Hover/Click
Dec22 220921 150.850 151.630 150.435 150.750 -0.330 18,550 111,246 +129 Hover/Click
Feb23 220921 155.000 155.735 154.750 154.900 -0.300 7,692 53,501 +268 Hover/Click
Apr23 220921 158.750 159.150 158.350 158.485 -0.395 5,430 40,550 +671 Hover/Click
Jun23 220921 154.900 155.330 154.700 154.850 -0.250 2,253 19,333 +450 Hover/Click
Aug23 220921 154.800 155.200 154.630 154.750 -0.100 379 5,672 +11 Hover/Click
Total Volume and Open Interest 49,398 297,456 -1,673  
Feeder Cattle(CME) Weekly Monthly
Sep22 220921 178.785 179.535 178.050 178.185 -0.615 841 1,923 -209 Hover/Click
Oct22 220921 180.235 181.350 178.685 179.235 -0.800 6,115 12,327 -1,125 Hover/Click
Nov22 220921 181.350 182.330 179.850 180.330 -0.955 4,940 14,010 +834 Hover/Click
Jan23 220921 182.900 183.850 181.700 181.985 -0.915 2,718 8,465 +149 Hover/Click
Mar23 220921 185.600 186.630 184.685 184.850 -0.850 1,238 3,540 +669 Hover/Click
Apr23 220921 188.950 189.750 188.100 188.300 -0.635 103 1,129 +0 Hover/Click
May23 220921 191.035 192.235 190.500 190.830 -0.405 60 1,179 +8 Hover/Click
Total Volume and Open Interest 16,045 43,020 +352  
Lean Hogs(CME) Weekly Monthly
Oct22 220921 96.000 96.180 94.330 94.430 -1.550 6,258 34,056 -1,696 Hover/Click
Dec22 220921 88.250 88.300 86.280 86.450 -1.730 12,872 91,125 +2,679 Hover/Click
Feb23 220921 91.980 92.050 90.550 90.650 -1.500 4,899 34,994 +598 Hover/Click
Apr23 220921 96.180 96.250 95.430 95.550 -0.800 3,321 27,063 +453 Hover/Click
May23 220921 100.000 100.000 99.430 99.480 -0.520 17 553 +10  
Jun23 220921 105.300 105.650 105.200 105.450 -0.150 1,046 11,368 +214 Hover/Click
Jul23 220921 105.350 105.450 105.000 105.130 -0.450 356 3,281 +104 Hover/Click
Aug23 220921 104.080 104.130 103.300 103.750 -0.500 144 1,705 +63 Hover/Click
Total Volume and Open Interest 28,981 205,628 +2,454  
Class III Milk(CME) Weekly Monthly
Sep22 220921 19.91 19.93 19.83 19.88 -0.01 77 4,407 -38 Hover/Click
Oct22 220921 21.94 22.06 21.45 21.70 -0.24 453 5,862 -29 Hover/Click
Nov22 220921 21.94 22.00 21.24 21.43 -0.36 238 4,821 -6 Hover/Click
Dec22 220921 21.88 21.99 21.14 21.40 -0.36 132 3,355 +2 Hover/Click
Jan23 220921 21.35 21.35 20.83 20.97 -0.24 12 1,929 +2 Hover/Click
Feb23 220921 21.10 21.10 20.82 20.91 -0.06 7 1,647 +0 Hover/Click
Mar23 220921 20.77 20.92 20.77 20.77 -0.13 3 1,605 +1 Hover/Click
Apr23 220921 20.62 20.66 20.62 20.66 -0.19 12 1,086 +0 Hover/Click
May23 220921 20.57 20.62 20.57 20.62 -0.14 2 1,085 +0 Hover/Click
Jun23 220921 20.70 20.70 20.65 20.69 -0.06 11 927 +9 Hover/Click
Jul23 220921 20.62 20.62 20.62 20.62 unch 6 507 +4 Hover/Click
Aug23 220921 20.58 20.58 20.58 20.58 unch 14 454 +2 Hover/Click
Sep23 220921 20.38 20.39 20.38 20.38 unch 9 410 -2 Hover/Click
Total Volume and Open Interest 982 28,693 -55  
Cocoa(ICE) Weekly Monthly
Dec22 220921 2347 2373 2335 2352 -3 15,720 142,222 -177 Hover/Click
Mar23 220921 2340 2363 2330 2345 -1 5,684 72,044 +375 Hover/Click
May23 220921 2336 2355 2329 2336 -5 1,860 39,153 -88 Hover/Click
Jul23 220921 2346 2355 2330 2337 -7 458 14,604 -38 Hover/Click
Sep23 220921 2349 2351 2331 2335 -8 163 10,271 +37 Hover/Click
Dec23 220921 2350 2350 2320 2324 -9 65 16,145 -6 Hover/Click
Mar24 220921 2330 2330 2305 2307 -9 9 3,495 +0 Hover/Click
Total Volume and Open Interest 23,960 299,818 +104  
Coffee "C"(ICE) Weekly Monthly
Sep22 220920 228.10 228.10 228.10 228.10 +4.05 3 30 +0 Hover/Click
Dec22 220921 224.70 226.40 219.40 221.30 -3.85 16,041 97,397 -1,032 Hover/Click
Mar23 220921 218.40 219.35 213.50 215.10 -3.65 5,733 48,783 -482 Hover/Click
May23 220921 214.50 215.65 210.05 211.40 -3.70 2,640 25,495 -181 Hover/Click
Jul23 220921 211.40 212.20 206.95 208.30 -3.65 502 4,986 +29 Hover/Click
Sep23 220921 209.20 209.40 204.40 205.65 -3.55 279 7,188 +35 Hover/Click
Total Volume and Open Interest 25,558 194,110 -1,686  
Orange Juice(ICE) Weekly Monthly
Nov22 220921 180.25 180.90 178.55 179.20 -1.10 617 7,706 -5 Hover/Click
Jan23 220921 176.25 176.40 174.75 175.15 -0.95 151 1,097 +86 Hover/Click
Mar23 220921 175.00 175.00 173.65 173.65 -1.35 2 966 +0 Hover/Click
May23 220921 172.90 172.90 172.90 172.90 -1.35 0 67 +0 Hover/Click
Jul23 220921 173.35 173.35 173.35 173.35 -1.35       Hover/Click
Sep23 220921 173.85 173.85 173.85 173.85 -1.35       Hover/Click
Total Volume and Open Interest 770 9,836 +81  
Sugar #11(ICE) Weekly Monthly
Oct22 220921 18.25 18.35 18.08 18.22 +0.03 30,290 88,365 -6,645 Hover/Click
Mar23 220921 17.90 17.96 17.67 17.81 +0.01 64,517 346,845 +9,273 Hover/Click
May23 220921 17.33 17.35 17.07 17.18 -0.02 17,732 118,129 +5,400 Hover/Click
Jul23 220921 16.93 17.04 16.77 16.86 -0.06 9,468 76,467 +746 Hover/Click
Oct23 220921 17.02 17.10 16.83 16.93 -0.05 6,952 54,044 +322 Hover/Click
Mar24 220921 17.29 17.32 17.08 17.18 -0.04 3,153 31,239 +990 Hover/Click
May24 220921 16.83 16.86 16.63 16.73 -0.03 254 8,053 +112 Hover/Click
Jul24 220921 16.52 16.56 16.42 16.43 -0.04 53 10,153 -7 Hover/Click
Total Volume and Open Interest 132,459 751,185 +10,165  
London Cocoa(LCE) Weekly Monthly
Dec22 220921 1884 1895 1872 1881 +4 7,638 91,129 +55 Hover/Click
Mar23 220921 1859 1867 1851 1854 +1 4,359 85,541 +322 Hover/Click
May23 220921 1836 1844 1831 1832 unch 2,421 32,372 +366 Hover/Click
Jul23 220921 1832 1840 1825 1827 unch 1,251 15,825 -84 Hover/Click
Sep23 220921 1826 1836 1820 1821 -1 575 11,657 +45 Hover/Click
Dec23 220921 1822 1830 1813 1814 -1 282 10,579 +22 Hover/Click
Mar24 220921 1804 1804 1804 1804 unch 10 4,062 +9 Hover/Click
Total Volume and Open Interest 16,582 252,039 +735  
London Sugar(LCE) Weekly Monthly
Dec22 220921 530.20 531.80 518.00 521.60 -6.10 5,894 39,403 -1,075 Hover/Click
Mar23 220921 501.40 503.80 492.60 495.80 -4.20 2,085 22,880 -62 Hover/Click
May23 220921 492.40 492.70 483.60 486.10 -3.20 624 6,597 +47 Hover/Click
Aug23 220921 484.10 484.30 475.80 478.40 -3.10 401 4,796 +52 Hover/Click
Oct23 220921 477.30 477.30 468.60 471.30 -2.80 219 4,219 +19 Hover/Click
Total Volume and Open Interest 9,377 79,901 -936  
Cotton(ICE) Weekly Monthly
Oct22 220921 94.31 97.54 94.31 97.25 +3.71 3 66 -1 Hover/Click
Dec22 220921 93.24 97.33 92.38 96.92 +3.59 25,704 109,586 -9 Hover/Click
Mar23 220921 90.34 94.45 89.53 94.06 +3.61 9,615 48,208 +1,379 Hover/Click
May23 220921 88.54 92.46 87.78 91.84 +3.26 5,055 19,458 +630 Hover/Click
Jul23 220921 86.03 89.70 85.30 89.09 +3.07 2,877 12,502 -184 Hover/Click
Oct23 220921 81.42 81.42 81.42 81.42 +1.44       Hover/Click
Total Volume and Open Interest 44,503 213,205 +2,269  
Lumber(CME) Weekly Monthly
Nov22 220921 521.7 522.2 492.1 496.0 -19.7 173 1,901 +24  
Jan23 220921 525.0 525.0 506.7 506.9 -19.9 39 247 +5  
Mar23 220921 519.1 519.1 519.1 519.1 -19.9 2 42 +2  
May23 220921 524.9 524.9 524.9 524.9 -19.9 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
Nov22 220921 84.25 86.68 82.49 82.94 -1.00 262,902 252,073 +8,730 Hover/Click
Dec22 220921 83.60 85.99 82.00 82.43 -0.85 91,590 243,125 +2,792 Hover/Click
Jan23 220921 82.60 85.01 81.21 81.62 -0.75 37,771 79,677 +1,279 Hover/Click
Feb23 220921 81.55 83.95 80.35 80.68 -0.69 17,887 59,334 +511 Hover/Click
Mar23 220921 80.46 82.90 79.44 79.74 -0.65 27,541 72,896 +1,923 Hover/Click
Apr23 220921 79.60 81.88 78.74 78.85 -0.63 9,676 45,494 -1,206 Hover/Click
May23 220921 79.06 80.97 77.91 78.03 -0.63 7,238 33,235 +37 Hover/Click
Jun23 220921 78.11 80.20 77.00 77.26 -0.63 27,652 118,190 +337 Hover/Click
Jul23 220921 77.54 79.01 76.49 76.54 -0.63 3,065 30,301 +278 Hover/Click
Aug23 220921 78.62 78.62 75.85 75.85 -0.64 1,837 29,118 +264 Hover/Click
Sep23 220921 77.13 77.87 75.17 75.20 -0.66 5,584 32,370 +850 Hover/Click
Oct23 220921 77.27 77.27 74.61 74.61 -0.65 787 24,722 +55 Hover/Click
Nov23 220921 76.38 76.38 74.07 74.07 -0.65 383 20,931 +23 Hover/Click
Dec23 220921 74.25 76.12 73.35 73.53 -0.64 20,985 149,322 -341 Hover/Click
Jan24 220921 72.96 74.94 72.96 72.96 -0.62 122 20,791 -34 Hover/Click
Feb24 220921 72.40 74.34 72.40 72.40 -0.63 167 14,230 +87 Hover/Click
Total Volume and Open Interest 583,196 1,478,949 -8,932  
e-miNY Crude Oil(NYM)
Nov22 220921 84.225 86.700 82.475 82.950 -1.000 23,238 2,019 +324  
Dec22 220921 83.475 85.950 82.025 82.425 -0.850 573 1,095 -72  
Jan23 220921 82.300 85.000 81.250 81.625 -0.750 47 100 +0  
Feb23 220921 83.200 83.725 80.550 80.675 -0.700 7 16 +0  
Mar23 220921 80.825 82.100 79.750 79.750 -0.650 14 33 +5  
Apr23 220921 78.850 81.100 78.850 78.850 -0.625 0 4 +0  
May23 220921 78.025 80.300 78.025 78.025 -0.625 0 8 +0  
Jun23 220921 77.500 79.500 77.250 77.250 -0.650 1 26 -1  
Jul23 220921 76.550 78.700 76.550 76.550 -0.625 0 3 +0  
Aug23 220921 77.700 78.550 75.850 75.850 -0.650 8 35 +2  
Total Volume and Open Interest 23,901 3,414 -2,550  
NY Harbor ULSD(NYM) Weekly Monthly
Oct22 220921 337.62 350.07 326.30 333.38 -3.84 42,236 45,527 -3,246 Hover/Click
Nov22 220921 330.42 342.80 319.80 326.15 -4.25 51,003 60,876 +2,769 Hover/Click
Dec22 220921 324.31 336.05 314.46 320.02 -4.33 29,395 37,511 -919 Hover/Click
Jan23 220921 320.68 330.06 310.00 315.08 -4.26 15,480 26,038 -1,193 Hover/Click
Feb23 220921 312.40 324.35 305.85 309.97 -4.12 8,774 19,754 -95 Hover/Click
Mar23 220921 306.22 318.00 299.54 303.84 -3.75 9,146 25,143 +187 Hover/Click
Apr23 220921 299.93 302.10 293.50 296.86 -3.25 4,862 28,046 -400 Hover/Click
May23 220921 303.48 303.48 288.32 291.90 -2.78 2,748 8,666 -180 Hover/Click
Jun23 220921 295.93 299.29 284.84 288.34 -2.54 3,719 15,828 +354 Hover/Click
Jul23 220921 290.66 296.76 283.30 286.61 -2.53 1,074 4,134 +183 Hover/Click
Aug23 220921 287.92 294.47 281.86 284.98 -2.55 642 1,974 -12 Hover/Click
Sep23 220921 285.83 290.84 280.36 283.16 -2.64 726 2,097 -43 Hover/Click
Oct23 220921 279.73 287.96 279.69 281.39 -2.74 379 1,780 +2 Hover/Click
Nov23 220921 278.25 286.12 278.25 279.40 -2.96 167 1,122 +9 Hover/Click
Total Volume and Open Interest 170,868 297,049 -2,493  
RBOB Gasoline(NYM) Weekly Monthly
Oct22 220921 244.48 252.24 243.35 248.65 +3.87 33,015 46,686 -2,352 Hover/Click
Nov22 220921 238.51 246.61 237.74 241.24 +1.99 41,594 80,197 -11 Hover/Click
Dec22 220921 232.90 240.98 232.22 234.77 +0.67 18,040 53,195 -34 Hover/Click
Jan23 220921 230.31 238.26 229.50 231.59 -0.02 7,069 19,723 +609 Hover/Click
Feb23 220921 231.79 237.53 228.71 230.73 -0.20 3,769 10,151 +246 Hover/Click
Mar23 220921 232.00 238.18 229.56 231.58 -0.16 2,891 13,508 +223 Hover/Click
Apr23 220921 252.73 253.58 247.10 248.71 -0.18 1,579 6,586 -3 Hover/Click
May23 220921 250.25 253.03 246.50 248.40 +0.02 1,399 4,670 +83 Hover/Click
Jun23 220921 250.00 252.17 243.86 246.33 +0.12 1,749 9,923 -126 Hover/Click
Jul23 220921 247.35 247.35 241.10 242.99 +0.18 692 2,375 +175 Hover/Click
Total Volume and Open Interest 112,820 256,448 -963  
e-miNY RBOB Gasoline(NYM)
Oct22 220921 248.65 248.65 248.65 248.65 +3.87 0 3 +0  
Nov22 220921 241.24 241.24 241.24 241.24 +1.99        
Dec22 220921 234.77 234.77 234.77 234.77 +0.67        
Jan23 220921 231.59 231.59 231.59 231.59 -0.02        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Oct22 220921 7.735 8.123 7.560 7.779 +0.062 87,547 56,587 -5,224 Hover/Click
Nov22 220921 7.792 8.179 7.609 7.827 +0.055 46,336 154,846 +4,003 Hover/Click
Dec22 220921 7.941 8.317 7.786 7.990 +0.058 18,159 64,777 +254 Hover/Click
Jan23 220921 8.030 8.423 7.895 8.109 +0.063 22,462 86,917 +990 Hover/Click
Feb23 220921 7.775 8.042 7.571 7.753 +0.024 9,560 39,311 +888 Hover/Click
Mar23 220921 6.787 6.905 6.589 6.631 -0.057 12,441 71,078 -250 Hover/Click
Apr23 220921 5.374 5.433 5.224 5.257 -0.078 12,982 75,105 +835 Hover/Click
May23 220921 5.206 5.295 5.096 5.124 -0.082 7,118 78,869 +245 Hover/Click
Jun23 220921 5.260 5.346 5.154 5.183 -0.076 3,683 23,731 -242 Hover/Click
Jul23 220921 5.355 5.393 5.211 5.243 -0.070 3,164 23,288 -368 Hover/Click
Aug23 220921 5.361 5.403 5.222 5.254 -0.070 2,480 19,773 +67 Hover/Click
Sep23 220921 5.315 5.390 5.200 5.229 -0.074 3,020 22,678 -127 Hover/Click
Oct23 220921 5.400 5.445 5.262 5.291 -0.074 6,634 54,885 +320 Hover/Click
Nov23 220921 5.555 5.643 5.466 5.489 -0.071 958 17,077 +183 Hover/Click
Dec23 220921 5.873 5.899 5.739 5.757 -0.070 810 14,364 -12 Hover/Click
Jan24 220921 5.984 6.053 5.890 5.908 -0.071 2,692 23,448 +716 Hover/Click
Total Volume and Open Interest 244,092 966,130 +2,690  
Brent Crude Oil(ICE) Weekly Monthly
Nov22 220921 90.74 93.50 89.30 89.83 -0.79 138,529 191,755 -13,229 Hover/Click
Dec22 220921 89.57 92.23 88.31 88.80 -0.60 130,782 410,487 +3,902 Hover/Click
Jan23 220921 88.10 90.58 86.87 87.31 -0.54 60,809 197,155 +4,698 Hover/Click
Feb23 220921 86.50 89.03 85.49 85.90 -0.52 35,263 128,088 +3,655 Hover/Click
Mar23 220921 85.47 87.70 84.29 84.67 -0.51 26,857 85,607 +653 Hover/Click
Apr23 220921 84.43 86.56 83.33 83.63 -0.51 9,748 46,652 -606 Hover/Click
May23 220921 83.12 85.63 82.50 82.78 -0.51 7,975 70,782 -12 Hover/Click
Jun23 220921 82.83 84.85 81.75 82.04 -0.51 29,090 162,747 -1,329 Hover/Click
Jul23 220921 82.37 84.19 81.23 81.44 -0.51 4,824 45,493 -346 Hover/Click
Aug23 220921 83.93 83.93 80.43 80.83 -0.52 2,572 27,864 +234 Hover/Click
Sep23 220921 80.23 80.23 80.23 80.23 -0.54 3,389 33,200 -598 Hover/Click
Oct23 220921 79.68 79.68 79.68 79.68 -0.54 851 23,025 -53 Hover/Click
Nov23 220921 79.20 79.20 79.20 79.20 -0.55 764 18,880 +417 Hover/Click
Dec23 220921 79.34 81.21 78.46 78.68 -0.55 18,289 157,410 +371 Hover/Click
Total Volume and Open Interest 477,517 1,828,009 -2,559  
Gas Oil(ICE) Weekly Monthly
Oct22 220921 983.50 1032.50 960.75 967.25 -9.00 39,345 98,671 -3,175 Hover/Click
Nov22 220921 952.50 997.75 928.50 934.50 -12.50 36,016 89,526 -1,305 Hover/Click
Dec22 220921 927.50 969.00 902.50 908.50 -14.50 34,695 75,298 +365 Hover/Click
Jan23 220921 911.50 951.50 891.00 896.00 -12.75 17,712 53,494 -1,591 Hover/Click
Feb23 220921 900.25 934.25 877.25 882.25 -10.75 11,956 28,498 +304 Hover/Click
Mar23 220921 885.75 917.00 863.75 868.75 -9.50 8,781 29,270 -72 Hover/Click
Apr23 220921 886.00 900.00 852.00 856.25 -9.00 3,188 16,720 +112 Hover/Click
May23 220921 873.75 887.50 844.00 847.00 -9.25 1,358 11,681 +11 Hover/Click
Jun23 220921 851.00 877.75 835.00 839.00 -9.75 5,694 25,412 -466 Hover/Click
Jul23 220921 862.25 867.75 831.50 833.25 -10.00 1,210 6,631 -192 Hover/Click
Total Volume and Open Interest 164,723 496,597 -5,804  
Ethanol(CBOT)
Oct22 220921 2.161 2.161 2.161 2.161 unch        
Nov22 220921 2.161 2.161 2.161 2.161 unch        
Dec22 220921 2.161 2.161 2.161 2.161 unch        
Jan23 220921 2.161 2.161 2.161 2.161 unch        
Feb23 220921 2.161 2.161 2.161 2.161 unch        
Mar23 220921 2.161 2.161 2.161 2.161 unch        
Apr23 220921 2.161 2.161 2.161 2.161 unch        
May23 220921 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Nov22 220921 84.16 86.66 82.52 82.94 -1.00 21,891 52,066 +469 Hover/Click
Dec22 220921 83.45 85.97 82.04 82.43 -0.85 30,550 110,984 +1,165 Hover/Click
Jan23 220921 82.59 84.89 81.34 81.62 -0.75 17,764 32,956 -60 Hover/Click
Feb23 220921 83.20 83.60 80.42 80.68 -0.69 10,268 15,675 -447 Hover/Click
Mar23 220921 81.34 82.14 79.52 79.74 -0.65 6,504 19,504 -123 Hover/Click
Apr23 220921 80.26 80.26 78.85 78.85 -0.63 1,295 9,020 +130 Hover/Click
May23 220921 78.03 78.03 78.03 78.03 -0.63 1,010 4,955 -223 Hover/Click
Jun23 220921 77.92 78.42 77.26 77.26 -0.63 5,027 51,668 +301 Hover/Click
Jul23 220921 76.54 76.54 76.54 76.54 -0.63 434 4,866 +115 Hover/Click
Aug23 220921 75.85 75.85 75.85 75.85 -0.64 311 3,578 +87 Hover/Click
Sep23 220921 75.20 75.20 75.20 75.20 -0.66 492 8,213 +343 Hover/Click
Oct23 220921 74.61 74.61 74.61 74.61 -0.65 1 2,845 -1 Hover/Click
Nov23 220921 74.07 74.07 74.07 74.07 -0.65 0 5,447 +0 Hover/Click
Dec23 220921 73.80 73.85 73.53 73.53 -0.64 1,892 44,900 -583 Hover/Click
Jan24 220921 72.96 72.96 72.96 72.96 -0.62 0 3,358 +0 Hover/Click
Feb24 220921 72.40 72.40 72.40 72.40 -0.63 0 1,238 +0 Hover/Click
Total Volume and Open Interest 98,247 417,437 -10,854  
US Dollar Index(ICE) Weekly Monthly
Dec22 220921 109.900 111.360 109.860 110.345 +0.403 23,223 53,494 +600 Hover/Click
Mar23 220921 109.570 110.870 109.570 109.925 +0.398 11 382 -1 Hover/Click
Jun23 220921 109.860 109.860 109.860 109.860 +0.842 0 1 +0 Hover/Click
Total Volume and Open Interest 23,234 53,877 -16,136  
Australian Dollar(CME) Weekly Monthly
Dec22 220921 67.00 67.15 66.31 67.08 +0.06 60,283 149,450 +1,542 Hover/Click
Mar23 220921 66.95 67.22 66.49 67.22 +0.05 9 47 +1 Hover/Click
Jun23 220921 67.32 67.35 66.73 67.32 +0.05 2 64 +2 Hover/Click
Total Volume and Open Interest 60,375 150,042 -31,002  
British Pound(CME) Weekly Monthly
Dec22 220921 114.05 114.07 112.58 113.70 -0.22 49,941 260,201 +1,210 Hover/Click
Mar23 220921 114.22 114.27 112.90 113.92 -0.21 149 617 -36 Hover/Click
Jun23 220921 113.85 114.22 113.17 113.90 -0.23 0 47 +0 Hover/Click
Total Volume and Open Interest 50,472 263,049 -24,023  
Canadian Dollar(CME) Weekly Monthly
Dec22 220921 74.85 74.87 74.26 74.84 +0.02 72,275 124,669 +3,356 Hover/Click
Mar23 220921 74.82 74.98 74.37 74.94 +0.02 34 1,832 +21 Hover/Click
Jun23 220921 74.94 75.04 74.52 75.04 +0.03 5 222 +3 Hover/Click
Sep23 220921 75.12 75.12 74.62 75.12 +0.02 1 118 +1 Hover/Click
Total Volume and Open Interest 75,972 157,194 +2,463  
Japanese Yen(CME) Weekly Monthly
Dec22 220921 70.22 70.41 69.74 70.35 +0.07 86,642 244,518 +2,710 Hover/Click
Mar23 220921 71.10 71.24 70.64 71.21 +0.08 13 2,007 -2 Hover/Click
Jun23 220921 72.17 72.19 71.65 72.11 +0.05 0 135 +0 Hover/Click
Total Volume and Open Interest 87,632 249,121 -46,823  
Swiss Franc(CME) Weekly Monthly
Dec22 220921 104.53 104.76 103.86 104.72 +0.18 14,263 39,664 +969 Hover/Click
Mar23 220921 105.50 105.58 104.91 105.58 +0.21 6 376 +0 Hover/Click
Jun23 220921 106.34 106.34 105.75 106.34 +0.17 0 14 +0 Hover/Click
Total Volume and Open Interest 14,269 40,054 -9,352  
EuroFX(CME) Weekly Monthly
Dec22 220921 100.40 100.41 98.78 99.72 -0.63 144,699 637,162 +3,389 Hover/Click
Mar23 220921 101.01 101.05 99.45 100.37 -0.63 76 8,300 +24 Hover/Click
Jun23 220921 100.87 101.56 100.10 100.89 -0.66 0 689 +0 Hover/Click
Total Volume and Open Interest 146,097 658,118 -114,473  
Mexican Peso(CME) Weekly Monthly
Dec22 220921 491.75 494.88 489.75 494.75 +2.63 55,671 170,926 -1,301 Hover/Click
Mar23 220921 485.25 487.25 483.63 487.25 +2.50       Hover/Click
Total Volume and Open Interest 55,672 170,953 -1,300  
Brazilian Real(CME) Weekly Monthly
Oct22 220921 193.00 194.85 192.15 194.30 +0.45 8,823 49,323 -87  
Nov22 220921 192.55 193.55 190.95 193.05 +0.45 134 432 +47  
Dec22 220921 191.60 192.05 190.00 191.95 +0.50 0 767 +0 Hover/Click
Jan23 220921 190.60 190.60 190.60 190.60 +0.45        
Total Volume and Open Interest 8,957 50,522 -40  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220921 130~100 131~010 130~070 130~070 -0~020 1,063 28,852 -1,022 Hover/Click
Dec22 220921 129~290 130~310 129~090 130~200 +0~250 196,363 1,203,476 +1,520 Hover/Click
Mar23 220921 130~150 130~150 130~150 130~150 +0~250 0 31 +0 Hover/Click
Total Volume and Open Interest 197,426 1,232,359 +498  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220921 113~295 114~070 113~200 113~200 -0~070 956 20,296 -624 Hover/Click
Dec22 220921 113~275 114~100 113~095 114~075 +0~125 963,169 3,700,360 +13,930 Hover/Click
Mar23 220921 114~150 114~185 113~185 114~185 +0~170 112 105 +59 Hover/Click
Total Volume and Open Interest 964,237 3,720,761 +13,365  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220921 109~030 109~030 108~136 109~014 +0~076 616 1,702 -209 Hover/Click
Dec22 220921 108~232 108~314 108~056 108~274 +0~044 678,640 4,000,801 -2,750 Hover/Click
Mar23 220921 108~234 109~016 108~234 109~016 +0~044 0 4 +0 Hover/Click
Total Volume and Open Interest 679,256 4,002,507 -2,959  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220921 103~114 103~140 103~021 103~093 -0~012 2,885 16,037 -2,782 Hover/Click
Dec22 220921 103~054 103~087 102~272 103~036 -0~020 400,878 1,989,755 +10,543 Hover/Click
Mar23 220921 103~105 103~105 103~105 103~105 -0~020 0 11 +0 Hover/Click
Total Volume and Open Interest 403,763 2,005,803 +7,761  
Eurodollars(CME) Weekly Monthly
Dec22 220921 95.410 95.440 95.270 95.355 -0.075 138,807 1,661,297 -14,443  
Mar23 220921 95.300 95.350 95.135 95.250 -0.070 96,011 1,015,718 -2,150  
Jun23 220921 95.350 95.415 95.170 95.295 -0.080 73,176 831,284 +17,774  
Sep23 220921 95.510 95.590 95.310 95.460 -0.075 53,068 785,345 -3,070  
Dec23 220921 95.705 95.775 95.485 95.665 -0.050 63,025 943,945 +21,392  
Mar24 220921 95.920 95.990 95.700 95.895 -0.035 38,048 422,948 +3,420  
Jun24 220921 96.100 96.165 95.895 96.090 -0.015 29,029 410,254 +605  
Sep24 220921 96.225 96.290 96.040 96.235 +0.005 26,604 379,517 -14,221  
Dec24 220921 96.330 96.385 96.165 96.355 +0.025 25,418 638,081 +512  
Mar25 220921 96.410 96.465 96.265 96.450 +0.045 15,362 224,988 +1,579  
Jun25 220921 96.465 96.530 96.340 96.520 +0.060 15,217 158,546 -1,108  
Sep25 220921 96.500 96.575 96.400 96.570 +0.070 16,586 122,483 -1,378  
Dec25 220921 96.520 96.605 96.435 96.595 +0.075 13,506 168,183 -691  
Mar26 220921 96.525 96.615 96.465 96.605 +0.085 8,011 75,542 -967  
Jun26 220921 96.520 96.610 96.470 96.605 +0.090 6,443 82,748 -187  
Sep26 220921 96.510 96.605 96.475 96.600 +0.095 7,841 97,751 -698  
Dec26 220921 96.485 96.590 96.465 96.575 +0.090 7,163 67,271 -1,388  
Mar27 220921 96.465 96.570 96.450 96.550 +0.090 6,677 41,926 -672  
Total Volume and Open Interest 671,403 8,388,781 +6,896  
Ultra T-Bond(CBOT)
Sep22 220921 143~03 143~12 142~24 142~24 +0~19 38 15,597 -11  
Dec22 220921 141~23 144~03 141~13 143~06 +1~21 122,815 1,364,396 +4,682  
Mar23 220921 143~06 143~06 143~06 143~06 +1~21        
Total Volume and Open Interest 122,853 1,379,993 +4,671  
Ultra 10-Yr T-Note(CBOT)
Sep22 220921 121~280 121~310 121~130 121~140 -0~005 19 16,583 -11  
Dec22 220921 120~290 121~180 120~070 121~130 +0~185 171,503 1,358,737 -1,966  
Mar23 220921 121~130 121~130 121~130 121~130 +0~185        
Total Volume and Open Interest 171,522 1,375,320 -1,977  
30 Day Federal Funds(CBOT)
Sep22 220921 97.433 97.445 97.430 97.445 +0.012 10,226 192,668 +1,096  
Oct22 220921 96.875 96.915 96.865 96.915 +0.040 108,202 457,156 +10,761  
Nov22 220921 96.245 96.285 96.200 96.275 +0.030 83,013 307,771 +6,993  
Dec22 220921 95.965 95.985 95.880 95.955 -0.015 26,283 130,263 +11,064  
Jan23 220921 95.785 95.815 95.665 95.750 -0.045 42,964 218,647 -1,773  
Feb23 220921 95.605 95.640 95.455 95.555 -0.060 23,973 135,363 -601  
Total Volume and Open Interest 349,145 1,669,564 +29,858  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 220921 148.27 148.37 147.95 148.25 -0.08 655 13,565 +8 Hover/Click
Mar23 220921 146.71 146.71 146.71 146.71 -0.08 0 1 +0 Hover/Click
Jun23 220921 146.71 146.71 146.71 146.71 -0.08       Hover/Click
Total Volume and Open Interest 655 13,566 +8  
Euro-Buxl(EUREX)
Dec22 220921 153.70 158.10 153.54 156.14 +3.04 41,268 211,269 -7,553  
Mar23 220921 152.98 152.98 152.98 152.98 +3.04 0 2 +0  
Jun23 220921 153.30 153.30 153.30 153.30 +3.04        
Total Volume and Open Interest 41,268 211,271 -7,553  
Euro-Bund(EUREX) Weekly Monthly
Dec22 220921 140.86 141.98 140.73 141.20 +0.50 352,175 1,336,023 -67,157 Hover/Click
Mar23 220921 139.79 140.20 139.67 139.80 +0.49 0 24 +0 Hover/Click
Jun23 220921 138.10 138.10 138.10 138.10 +0.50       Hover/Click
Total Volume and Open Interest 352,175 1,336,047 -67,157  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 220921 120.36 120.94 119.90 120.30 -0.01 233,094 1,628,079 -68,012 Hover/Click
Mar23 220921 118.33 118.33 118.33 118.33 -0.01 0 87 +0 Hover/Click
Jun23 220921 119.58 119.58 119.58 119.58 -0.01       Hover/Click
Total Volume and Open Interest 233,094 1,628,166 -68,012  
Euro-Schatz(EUREX)
Dec22 220921 107.14 107.34 106.92 107.06 -0.07 242,304 2,416,052 -109,202  
Mar23 220921 107.31 107.31 107.31 107.31 -0.07        
Jun23 220921 106.96 106.96 106.96 106.96 -0.07        
Total Volume and Open Interest 242,304 2,416,052 -109,202  
3-Mth Euribor(EUREX)
Sep22 220919 98.935 98.935 98.935 98.935 +0.010 0 1,031 -10  
Dec22 220921 97.720 97.720 97.720 97.720 +0.005 0 283 +0  
Mar23 220921 97.125 97.125 97.125 97.125 -0.035 0 270 +0  
Total Volume and Open Interest 0 1,889 -1,031  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220921 105~13 105~13 104~23 104~24 -0~07 460 7,985 -460 Hover/Click
Dec22 220921 103~31 104~14 103~10 103~19 -0~08 160,762 636,061 -3,628 Hover/Click
Total Volume and Open Interest 161,222 644,046 -4,088  
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 220921 97.740 97.775 97.680 97.715 +0.005 141,347 844,516 -17,740  
Mar23 220921 97.195 97.225 97.050 97.125 -0.030 66,161 750,513 -2,660  
Jun23 220921 97.050 97.105 96.890 96.970 -0.055 52,773 474,267 -1,923  
Total Volume and Open Interest 632,095 4,470,423 -506,616  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 220921 96.50 96.51 96.45 96.50 unch 24,838 248,362 +400  
Mar23 220921 96.04 96.05 95.97 96.04 unch 8,976 141,934 -1,453  
Jun23 220921 95.96 95.98 95.89 95.97 unch 9,755 105,056 -941  
Sep23 220921 96.00 96.01 95.90 95.99 unch 4,910 100,799 -1,096  
Dec23 220921 96.06 96.07 95.96 96.05 unch 5,306 90,668 -49  
Mar24 220921 96.13 96.14 96.05 96.13 unch 3,641 67,846 +231  
Jun24 220921 96.20 96.20 96.10 96.19 unch 2,400 61,169 -257  
Sep24 220921 96.23 96.24 96.14 96.23 unch 2,404 31,205 +687  
Dec24 220921 96.19 96.26 96.19 96.26 -0.01 5 573 +0  
Mar25 220921 96.22 96.28 96.22 96.28 -0.01 0 50 +0  
Total Volume and Open Interest 62,235 847,900 -2,478  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 220921 96.33 96.35 96.20 96.30 -0.04 95,563 905,826 +1,359  
Mar23 220921 96.30 96.30 96.30 96.30 -0.04        
Total Volume and Open Interest 95,563 905,826 +1,359  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 220921 96.54 96.57 96.45 96.55 unch 112,691 752,229 +3,689  
Mar23 220921 96.55 96.55 96.55 96.55 unch        
Total Volume and Open Interest 112,691 752,229 +3,689  
Gold(CMX) Weekly Monthly
Oct22 220921 1664.6 1687.0 1651.5 1665.8 +4.8 6,292 42,973 -239 Hover/Click
Dec22 220921 1673.2 1696.9 1661.3 1675.7 +4.6 141,171 378,724 +1,953 Hover/Click
Feb23 220921 1685.9 1710.0 1675.6 1688.8 +4.6 1,223 31,295 +314 Hover/Click
Apr23 220921 1701.6 1722.0 1688.8 1702.2 +4.7 304 6,338 +35 Hover/Click
Jun23 220921 1713.1 1729.6 1705.0 1715.6 +4.7 135 4,882 +74 Hover/Click
Aug23 220921 1736.6 1747.1 1714.4 1729.0 +4.7 10 1,263 +6 Hover/Click
Oct23 220921 1759.9 1761.5 1742.0 1742.0 +4.8 1 67 +1 Hover/Click
Dec23 220921 1762.0 1773.7 1754.6 1754.6 +4.8 0 1,040 +0 Hover/Click
Feb24 220921 1767.0 1767.0 1767.0 1767.0 +4.9       Hover/Click
Apr24 220921 1776.0 1776.0 1776.0 1776.0 +4.9       Hover/Click
Jun24 220921 1784.9 1784.9 1784.9 1784.9 +4.9 0 4 +0 Hover/Click
Total Volume and Open Interest 149,894 467,551 +2,082  
Silver(CMX) Weekly Monthly
Sep22 220921 1937.5 1958.5 1933.0 1941.1 +30.9 2 143 -29 Hover/Click
Dec22 220921 1926.5 1996.0 1923.0 1948.0 +29.7 44,265 117,658 -1,613 Hover/Click
Mar23 220921 1941.5 2009.5 1940.5 1963.4 +29.3 875 10,891 +73 Hover/Click
May23 220921 1959.5 2018.0 1959.5 1975.1 +29.1 104 1,730 +20 Hover/Click
Jul23 220921 1987.7 2007.0 1987.7 1987.7 +29.7 16 418 +1 Hover/Click
Sep23 220921 1998.4 1998.4 1998.4 1998.4 +29.8 1 89 +0 Hover/Click
Dec23 220921 2017.4 2017.4 2017.4 2017.4 +29.8 0 212 +0 Hover/Click
Total Volume and Open Interest 45,467 132,685 -1,526  
Platinum(NYMEX) Weekly Monthly
Oct22 220921 923.5 943.5 908.0 916.0 -6.8 17,938 25,742 -2,246 Hover/Click
Jan23 220921 916.2 934.3 904.4 911.7 -2.8 4,259 36,597 +686 Hover/Click
Apr23 220921 922.3 935.6 908.8 912.1 -2.6 172 737 +24 Hover/Click
Jul23 220921 938.0 938.0 916.5 916.5 -3.5 10 67 +5 Hover/Click
Total Volume and Open Interest 22,379 63,143 -1,531  
Palladium(NYMEX) Weekly Monthly
Sep22 220921 2109.00 2109.00 2109.00 2109.00 -47.10 8 3 +2 Hover/Click
Dec22 220921 2162.00 2209.00 2112.00 2123.50 -47.00 1,191 5,902 +56 Hover/Click
Mar23 220921 2200.00 2203.00 2120.50 2128.50 -45.90 19 171 +12 Hover/Click
Total Volume and Open Interest 1,218 6,077 +70  
Copper(CMX) Weekly Monthly
Sep22 220921 353.30 355.30 345.00 351.20 -3.60 450 1,619 -99 Hover/Click
Dec22 220921 349.95 351.60 340.25 346.70 -3.60 46,278 109,366 +780 Hover/Click
Mar23 220921 349.00 350.70 339.60 345.85 -3.70 5,865 32,095 +433 Hover/Click
May23 220921 349.80 349.80 339.20 345.35 -3.45 2,369 7,808 +498 Hover/Click
Jul23 220921 346.30 348.40 339.80 344.95 -3.20 1,539 1,819 +41 Hover/Click
Total Volume and Open Interest 57,016 162,602 +1,670  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 220921 30836 31132 30202 30282 -519 155,409 64,371 -1,254 Hover/Click
Mar23 220921 31010 31313 30412 30478 -513 122 185 +62 Hover/Click
Jun23 220921 30501 31251 30501 30501 -512 0 9 +0 Hover/Click
Sep23 220921 30602 30602 30602 30602 -513       Hover/Click
Total Volume and Open Interest 155,531 64,565 -1,192  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 220921 3878.75 3925.25 3792.00 3806.25 -66.50 2,100,098 2,125,271 +191 Hover/Click
Mar23 220921 3902.00 3955.00 3822.25 3835.75 -66.50 1,396 11,228 +230 Hover/Click
Jun23 220921 3926.00 3983.50 3854.00 3866.50 -66.50 13 1,849 +6 Hover/Click
Sep23 220921 3896.00 3992.75 3896.00 3896.00 -66.00 0 39 +0 Hover/Click
Total Volume and Open Interest 2,101,507 2,140,698 +427  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 220921 11946.00 12140.50 11647.50 11710.00 -212.25 632,663 267,865 +4,160 Hover/Click
Mar23 220921 12048.50 12255.00 11761.50 11826.25 -212.00 535 837 +81 Hover/Click
Jun23 220921 12000.00 12290.50 11900.00 11955.00 -201.50 0 2 +0 Hover/Click
Total Volume and Open Interest 633,198 268,712 +4,241  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 220921 2387.60 2416.60 2335.00 2344.70 -32.60 12,973 48,384 -199 Hover/Click
Mar23 220921 2348.70 2413.10 2348.70 2348.70 -29.50 0 1 +0 Hover/Click
Jun23 220921 2353.20 2353.20 2353.20 2353.20 -29.60       Hover/Click
Total Volume and Open Interest 12,973 48,385 -199  
Volatility Index(CBOE)
Sep22 220921 27.10 27.70 26.65 26.65 -0.35 47,353 27,239 -12,553  
Oct22 220921 27.36 28.50 26.40 28.20 +0.83 89,258 163,980 +9,627  
Nov22 220921 27.42 28.27 26.75 28.10 +0.70 26,733 43,859 +3,987  
Dec22 220921 27.32 27.95 26.80 27.80 +0.46 13,727 52,007 +335  
Total Volume and Open Interest 195,646 345,760 +4,159  
S & P 600(CME)
Sep22 220916 1141.15 1141.15 1141.15 1141.15 -11.35        
Dec22 220921 1132.80 1132.80 1132.80 1132.80 -12.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 220921 1798.30 1825.60 1760.70 1768.10 -27.00 155,474 529,789 +307 Hover/Click
Mar23 220921 1818.00 1834.40 1775.90 1780.80 -24.40 11 35 +5 Hover/Click
Jun23 220921 1784.40 1784.40 1784.40 1784.40 -24.10       Hover/Click
Total Volume and Open Interest 155,485 529,824 +312  
Nikkei 225(CME)
Dec22 220921 27245 27455 26865 27025 -220 2,466 12,144 +191  
Mar23 220921 26995 27395 26905 26995 -220        
Total Volume and Open Interest 2,466 12,144 +191  
Nikkei 225(SGX) Weekly Monthly
Dec22 220921 27455 27535 27025 27085 -355 21,892 113,365 +149  
Mar23 220921 27025 27025 27025 27025 -360 7 392 -2  
Jun23 220921 26780 26780 26780 26780 -360 0 2,674 +0  
Total Volume and Open Interest 21,905 130,919 +150  
Nikkei 225 Mini(JPX)
Dec22 220921 27250 27255 27030 27120 -330 751,285 248,105 +7,051  
Mar23 220921 27430 27435 26965 27060 -340 7,671 8,111 +1,437  
Jun23 220921 27175 27175 26730 26800 -330 267 1,098 +116  
Total Volume and Open Interest 800,045 389,524 +9,158  
Nikkei 225(JPX)
Dec22 220921 27250 27250 27030 27120 -330 59,387 208,517 +1,909  
Mar23 220921 27180 27180 26970 27060 -340 336 12,789 +605  
Jun23 220921 26760 26820 26760 26800 -330 3 9,088 +0  
Total Volume and Open Interest 59,728 271,860 +2,559  
Nikkei 225(CME) Yen
Dec22 220921 27225 27445 26850 27010 -220 16,712 42,063 -2,323  
Mar23 220921 26955 27340 26835 26955 -220 0 5 +0  
Jun23 220921 26730 26730 26730 26730 -220        
Total Volume and Open Interest 16,712 42,068 -2,323  
Nikkei 225(CME) e-Mini Yen
Sep22 220908 28095 28095 28095 28095 +385        
Dec22 220921 27010 27010 27010 27010 -220        
Mar23 220921 26960 26960 26960 26960 -220        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct22 220921 5945.5 6075.0 5916.0 6034.0 +59.0 51,231 221,029 +13,347  
Nov22 220921 5930.0 6034.5 5930.0 6034.5 +59.5 42 8 +0  
Dec22 220921 5949.0 6031.5 5915.0 6031.5 +59.0 197 19,494 -2,528  
Mar23 220921 6052.5 6052.5 6052.5 6052.5 +59.0 0 9 +0  
Jun23 220921 5956.0 5956.0 5956.0 5956.0 +59.0        
Sep23 220921 5984.0 5984.0 5984.0 5984.0 +57.0        
Total Volume and Open Interest 51,470 240,543 -42,195  
Hang Seng Index(HKFE) Weekly Monthly
Sep22 220921 18750 18750 18421 18447 -309 112,754 137,080 -3,962  
Oct22 220921 18769 18769 18455 18481 -309 1,802 6,570 +806  
Nov22 220921 18504 18504 18504 18504 -310 4 3 +1  
Total Volume and Open Interest 115,983 157,962 -2,923  
DAX(EUREX) Weekly Monthly
Dec22 220921 12671.0 12882.0 12536.0 12783.0 +99.0 55,066 93,063 -4,419  
Mar23 220921 12670.0 12949.0 12634.0 12860.0 +99.0 77 53 +9  
Jun23 220921 12998.0 12998.0 12998.0 12998.0 +101.0        
Total Volume and Open Interest 55,143 93,123 -4,410  
Mini-DAX(EUREX)
Sep22 220916 12885.0 12906.0 12694.0 12750.5 -218.5 44,452 12,050 -3,275  
Dec22 220921 12665.0 12882.0 12537.0 12783.0 +99.0 46,198 11,529 +198  
Mar23 220921 12654.0 12950.0 12654.0 12860.0 +99.0 18 35 +9  
Total Volume and Open Interest 46,216 11,564 +207  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220916 3530 3536 3481 3496 -48 1,653,770 2,059,002 -1,432,430  
Dec22 220921 3456 3516 3420 3488 +29 645,098 4,502,308 -144,212  
Mar23 220921 3429 3500 3428 3492 +29 9 17,675 +3  
Total Volume and Open Interest 645,107 4,538,477 -144,209  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 220921 10435 10483 10316 10425 -56 26,816 166,471 -3,740  
Mar23 220921 10352 10376 10300 10358 -56 0 64 -1  
Jun23 220921 10254 10254 10254 10254 -56        
Total Volume and Open Interest 26,816 166,535 -3,741  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 220921 7197.00 7292.50 7175.00 7246.50 +50.50 124,781 583,126 -836  
Mar23 220921 7255.50 7255.50 7255.50 7255.50 +50.50 500 0 +0  
Jun23 220921 7265.00 7265.00 7265.00 7265.00 +50.50 1 1 +0  
Total Volume and Open Interest 125,282 583,127 -78,765  
SPI 200(SFE) Weekly Monthly
Dec22 220921 6821.0 6829.0 6682.0 6690.0 -124.0 45,564 233,863 +11,689  
Mar23 220921 6627.0 6627.0 6627.0 6627.0 -124.0 0 255 +0  
Jun23 220921 6627.0 6627.0 6627.0 6627.0 -124.0 0 52 +0  
Total Volume and Open Interest 45,685 236,459 +11,769  
FTSE MIB(ISE)
Dec22 220921 21570.00 22095.00 21505.00 21923.00 +258.00 15,577 79,061 -3,252  
Mar23 220921 21765.00 22035.00 21580.00 21960.00 +248.00 32 38 +18  
Jun23 220921 21535.00 21535.00 21535.00 21535.00 +285.00        
Total Volume and Open Interest 15,609 79,099 -11,856  
KOSPI 200(KFE)
Dec22 220921 305.35 306.40 304.05 304.40 -3.15 234,007 301,909 +3,538  
Mar23 220921 303.60 304.45 302.20 302.55 -3.15 241 6,570 +324  
Jun23 220921 303.25 303.25 303.25 303.25 -4.65 0 13,014 +205  
Total Volume and Open Interest 234,248 338,089 +5,156  
GSCI(CME) Weekly Monthly
Oct22 220921 632.65 646.30 627.45 632.65 unch 50 1,548 -26  
Nov22 220921 635.15 635.15 635.15 635.15 unch        
Dec22 220921 632.65 632.65 632.65 632.65 -5.00        
Total Volume and Open Interest 50 1,548 -26  
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