Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu September 22, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov22 220922 1456.50 1476.00 1448.75 1457.00 -4.25 107,521 316,262 -3,067 Hover/Click
Jan23 220922 1462.00 1481.00 1454.25 1463.25 -3.75 38,605 113,791 +5,832 Hover/Click
Mar23 220922 1464.50 1482.75 1456.00 1465.00 -3.50 18,793 82,683 -127 Hover/Click
May23 220922 1465.50 1484.00 1458.75 1467.75 -3.00 10,875 60,896 -731 Hover/Click
Jul23 220922 1464.75 1483.00 1457.50 1467.25 -2.50 8,068 45,369 +610 Hover/Click
Aug23 220922 1440.25 1459.75 1435.75 1446.50 -1.00 215 2,190 +12 Hover/Click
Sep23 220922 1407.75 1415.50 1396.25 1403.75 -0.50 91 1,145 +18 Hover/Click
Nov23 220922 1379.75 1394.50 1372.50 1384.50 +0.25 2,957 30,548 +652 Hover/Click
Jan24 220922 1386.50 1386.50 1386.50 1386.50 -0.25 62 823 +0 Hover/Click
Mar24 220922 1378.00 1387.50 1369.50 1378.25 +0.75 14 479 +0 Hover/Click
May24 220922 1380.00 1380.00 1373.50 1374.00 +1.00 20 1,024 +0 Hover/Click
Jul24 220922 1371.50 1371.50 1371.50 1371.50 +0.75 0 122 +0 Hover/Click
Aug24 220922 1361.00 1361.00 1361.00 1361.00 +0.75 0 3 +0 Hover/Click
Sep24 220922 1323.25 1323.25 1323.25 1323.25 +0.75 0 90 +0 Hover/Click
Total Volume and Open Interest 187,280 656,310 +3,213  
Soybean Meal(CBOT) Weekly Monthly
Oct22 220922 454.30 463.70 444.50 445.90 -8.80 25,698 33,065 -3,480 Hover/Click
Dec22 220922 438.50 443.80 427.90 428.90 -9.90 59,854 191,497 +1,477 Hover/Click
Jan23 220922 431.30 435.90 421.50 423.00 -8.40 22,153 64,240 +2,926 Hover/Click
Mar23 220922 422.30 426.50 413.30 414.60 -7.40 14,707 51,620 +1,413 Hover/Click
May23 220922 417.00 421.20 408.60 410.20 -6.60 5,618 24,753 +636 Hover/Click
Jul23 220922 415.20 419.50 407.30 408.90 -6.30 3,955 15,094 +419 Hover/Click
Aug23 220922 409.90 413.80 402.00 403.70 -6.20 596 2,907 -40 Hover/Click
Sep23 220922 403.30 406.70 396.10 397.30 -6.00 348 2,454 +31 Hover/Click
Oct23 220922 395.30 398.00 388.10 390.00 -5.30 204 1,403 -17 Hover/Click
Dec23 220922 394.00 397.50 386.80 388.90 -5.10 552 4,557 +118 Hover/Click
Total Volume and Open Interest 133,855 392,512 +3,442  
Soybean Oil(CBOT) Weekly Monthly
Oct22 220922 67.82 69.66 67.13 69.43 +1.60 16,349 35,254 -2,216 Hover/Click
Dec22 220922 65.00 66.76 64.33 66.46 +1.46 50,564 147,278 +1,878 Hover/Click
Jan23 220922 64.09 65.75 63.47 65.47 +1.37 17,853 61,944 +1,631 Hover/Click
Mar23 220922 63.11 64.68 62.50 64.40 +1.31 10,694 55,415 +1,537 Hover/Click
May23 220922 62.24 63.74 61.63 63.49 +1.27 4,751 41,802 +932 Hover/Click
Jul23 220922 61.25 62.73 60.73 62.46 +1.23 4,082 39,851 +546 Hover/Click
Aug23 220922 59.79 61.68 59.78 61.46 +1.16 539 3,135 +11 Hover/Click
Sep23 220922 59.71 60.68 58.99 60.60 +1.13 182 2,262 +29 Hover/Click
Oct23 220922 59.19 59.89 58.23 59.70 +1.01 134 2,606 +100 Hover/Click
Dec23 220922 58.75 59.51 57.84 59.25 +0.97 349 11,656 +156 Hover/Click
Total Volume and Open Interest 105,579 404,366 +4,604  
Canola(WCE) Weekly Monthly
Nov22 220922 800.9 820.0 795.0 819.6 +17.4 29,584 74,976 -5,559 Hover/Click
Jan23 220922 809.3 829.6 804.6 829.1 +17.2 12,381 52,857 +43 Hover/Click
Mar23 220922 814.9 837.1 811.9 836.4 +17.1 8,389 45,503 +3,369 Hover/Click
May23 220922 819.3 839.7 817.6 839.0 +16.9 2,432 20,882 +781 Hover/Click
Jul23 220922 821.6 841.1 819.9 841.1 +16.8 663 8,199 +92 Hover/Click
Total Volume and Open Interest 53,617 211,840 -1,171  
Corn(CBOT) Weekly Monthly
Dec22 220922 683.50 691.00 681.50 688.25 +2.75 123,234 727,926 +1,863 Hover/Click
Mar23 220922 688.75 695.75 686.50 693.25 +3.00 28,898 219,251 +2,521 Hover/Click
May23 220922 690.00 696.25 687.25 694.25 +3.50 14,973 108,503 +1,217 Hover/Click
Jul23 220922 683.50 690.25 681.25 688.50 +4.00 17,085 120,801 +568 Hover/Click
Sep23 220922 640.00 645.25 638.25 642.50 +2.00 5,100 46,447 -246 Hover/Click
Dec23 220922 627.00 631.25 624.25 630.00 +2.75 9,599 96,858 +2,120 Hover/Click
Mar24 220922 632.25 637.75 631.75 636.75 +2.50 203 3,908 +20 Hover/Click
May24 220922 633.50 639.00 633.00 639.00 +2.25 44 1,128 +6 Hover/Click
Jul24 220922 632.00 636.75 631.25 636.25 +2.25 14 971 +13 Hover/Click
Sep24 220922 583.75 585.00 578.75 580.50 +1.25 30 84 +30 Hover/Click
Total Volume and Open Interest 199,242 1,330,841 +8,140  
Wheat(CBOT) Weekly Monthly
Dec22 220922 896.50 922.50 891.00 910.75 +7.00 72,771 154,338 -895 Hover/Click
Mar23 220922 908.00 933.25 902.50 922.00 +6.75 18,058 49,628 -580 Hover/Click
May23 220922 915.25 937.50 909.75 927.50 +5.75 12,846 28,054 +1,191 Hover/Click
Jul23 220922 905.75 920.75 896.75 913.50 +3.25 6,131 30,808 +255 Hover/Click
Sep23 220922 900.75 915.00 893.75 911.00 +3.75 2,082 4,905 +271 Hover/Click
Dec23 220922 898.00 916.25 895.00 912.75 +3.75 1,272 15,361 +307 Hover/Click
Total Volume and Open Interest 113,372 285,567 +543  
Wheat(KCBT) Weekly Monthly
Dec22 220922 964.25 989.75 951.75 979.50 +12.50 21,431 91,219 +1,801 Hover/Click
Mar23 220922 960.25 984.25 946.75 975.50 +12.00 7,260 32,897 +826 Hover/Click
May23 220922 949.50 980.75 945.25 973.00 +11.50 3,332 13,834 -71 Hover/Click
Jul23 220922 943.75 963.25 934.00 958.25 +10.00 2,022 12,207 +259 Hover/Click
Sep23 220922 941.25 953.75 930.25 951.75 +10.00 666 2,718 +27 Hover/Click
Dec23 220922 931.00 953.25 931.00 952.75 +9.50 256 1,743 -2 Hover/Click
Mar24 220922 948.75 948.75 948.75 948.75 +9.50 0 28 +0 Hover/Click
Total Volume and Open Interest 34,971 154,904 +2,840  
Wheat(MGE) Weekly Monthly
Dec22 220922 964.00 983.25 952.25 977.75 +13.50 9,500 34,049 +1,649 Hover/Click
Mar23 220922 969.25 986.50 958.50 982.50 +14.00 4,702 13,963 +352 Hover/Click
May23 220922 960.25 989.00 960.25 985.75 +14.00 2,200 3,249 +220 Hover/Click
Jul23 220922 969.00 983.25 962.75 980.00 +12.50 836 1,654 +248 Hover/Click
Sep23 220922 934.75 947.00 930.50 946.00 +10.00 395 1,577 +132 Hover/Click
Dec23 220922 933.00 942.00 928.50 938.25 +10.25 126 423 +32 Hover/Click
Total Volume and Open Interest 17,759 54,915 +2,633  
Oats(CBOT) Weekly Monthly
Dec22 220922 418.00 419.75 411.00 417.00 -0.75 329 3,190 -72 Hover/Click
Mar23 220922 420.00 420.75 416.75 420.00 -0.25 20 443 +8 Hover/Click
May23 220922 417.50 422.50 417.50 422.50 -0.25 1 54 +0 Hover/Click
Jul23 220922 422.50 423.50 422.00 423.50 unch 0 27 +0 Hover/Click
Total Volume and Open Interest 352 3,733 -62  
Rough Rice(CBOT) Weekly Monthly
Nov22 220922 17.60 17.62 17.33 17.39 -0.24 193 8,362 -5 Hover/Click
Jan23 220922 17.87 17.87 17.65 17.66 -0.23 44 522 +36 Hover/Click
Mar23 220922 18.02 18.02 17.89 17.89 -0.22 1 114 -1 Hover/Click
May23 220922 17.94 17.94 17.94 17.94 -0.21 0 9 +0 Hover/Click
Total Volume and Open Interest 238 9,019 +30  
Live Cattle(CME) Weekly Monthly
Oct22 220922 145.935 145.950 144.800 144.850 -1.030 19,630 58,148 -5,682 Hover/Click
Dec22 220922 150.650 150.750 149.100 149.350 -1.400 30,948 116,350 +5,104 Hover/Click
Feb23 220922 154.685 154.880 153.500 153.785 -1.115 10,572 53,417 -84 Hover/Click
Apr23 220922 158.350 158.435 157.200 157.535 -0.950 6,709 42,514 +1,964 Hover/Click
Jun23 220922 154.700 154.785 153.685 153.950 -0.900 2,815 19,983 +650 Hover/Click
Aug23 220922 154.600 154.700 153.685 153.985 -0.765 818 5,890 +218 Hover/Click
Total Volume and Open Interest 71,730 299,712 +2,256  
Feeder Cattle(CME) Weekly Monthly
Sep22 220922 178.600 178.985 178.050 178.200 +0.015 954 1,777 -146 Hover/Click
Oct22 220922 179.300 179.735 177.380 177.985 -1.250 6,159 10,974 -1,353 Hover/Click
Nov22 220922 180.200 180.535 177.750 178.050 -2.280 4,960 14,827 +817 Hover/Click
Jan23 220922 181.830 182.285 179.800 179.950 -2.035 2,081 8,676 +211 Hover/Click
Mar23 220922 184.750 185.000 182.880 183.080 -1.770 706 3,583 +43 Hover/Click
Apr23 220922 188.200 188.285 186.650 186.785 -1.515 138 1,133 +4 Hover/Click
May23 220922 190.735 190.800 189.580 189.650 -1.180 160 1,185 +6 Hover/Click
Total Volume and Open Interest 15,237 42,649 -371  
Lean Hogs(CME) Weekly Monthly
Oct22 220922 94.500 95.100 93.750 94.130 -0.300 9,208 32,343 -1,713 Hover/Click
Dec22 220922 86.250 86.780 85.380 85.680 -0.770 14,554 93,002 +1,877 Hover/Click
Feb23 220922 90.450 90.700 89.530 89.750 -0.900 5,424 35,686 +692 Hover/Click
Apr23 220922 95.250 95.480 94.480 94.730 -0.820 3,802 28,110 +1,047 Hover/Click
May23 220922 99.400 99.400 98.700 98.780 -0.700 46 590 +37  
Jun23 220922 105.350 105.350 104.580 104.880 -0.570 1,409 11,576 +208 Hover/Click
Jul23 220922 104.830 105.200 104.450 104.700 -0.430 592 3,444 +163 Hover/Click
Aug23 220922 103.400 103.900 103.080 103.350 -0.400 340 1,821 +116 Hover/Click
Total Volume and Open Interest 35,476 208,131 +2,503  
Class III Milk(CME) Weekly Monthly
Sep22 220922 19.83 19.88 19.83 19.87 -0.01 10 4,410 +3 Hover/Click
Oct22 220922 21.65 21.71 21.41 21.46 -0.24 559 5,713 -149 Hover/Click
Nov22 220922 21.31 21.55 21.18 21.27 -0.16 336 4,911 +90 Hover/Click
Dec22 220922 21.21 21.43 21.15 21.18 -0.22 166 3,386 +31 Hover/Click
Jan23 220922 20.97 21.13 20.97 20.97 unch 38 1,944 +15 Hover/Click
Feb23 220922 20.89 21.00 20.89 20.91 unch 6 1,651 +4 Hover/Click
Mar23 220922 20.75 20.94 20.75 20.77 unch 1 1,605 +0 Hover/Click
Apr23 220922 20.70 20.70 20.65 20.65 -0.01 19 1,105 +19 Hover/Click
May23 220922 20.62 20.62 20.62 20.62 unch 5 1,090 +5 Hover/Click
Jun23 220922 20.69 20.69 20.68 20.68 -0.01 1 928 +1 Hover/Click
Jul23 220922 20.65 20.65 20.62 20.62 unch 0 507 +0 Hover/Click
Aug23 220922 20.60 20.60 20.58 20.58 unch 1 454 +0 Hover/Click
Sep23 220922 20.40 20.40 20.38 20.38 unch 1 411 +1 Hover/Click
Total Volume and Open Interest 1,158 28,728 +35  
Cocoa(ICE) Weekly Monthly
Dec22 220922 2350 2360 2316 2321 -31 24,905 141,776 -446 Hover/Click
Mar23 220922 2346 2356 2316 2320 -25 8,522 71,778 -266 Hover/Click
May23 220922 2347 2351 2314 2317 -19 4,547 38,834 -319 Hover/Click
Jul23 220922 2352 2352 2316 2320 -17 1,596 14,744 +140 Hover/Click
Sep23 220922 2350 2350 2316 2320 -15 715 10,466 +195 Hover/Click
Dec23 220922 2339 2339 2308 2312 -12 220 16,204 +59 Hover/Click
Mar24 220922 2300 2304 2296 2299 -8 9 3,495 +0 Hover/Click
Total Volume and Open Interest 40,517 299,182 -636  
Coffee "C"(ICE) Weekly Monthly
Dec22 220922 220.75 224.40 218.10 223.55 +2.25 16,865 95,382 -2,015 Hover/Click
Mar23 220922 214.35 218.10 212.15 217.25 +2.15 7,379 48,226 -557 Hover/Click
May23 220922 211.00 214.30 208.45 213.50 +2.10 3,406 25,173 -322 Hover/Click
Jul23 220922 208.30 210.75 206.05 210.40 +2.10 776 5,007 +21 Hover/Click
Sep23 220922 205.70 207.85 204.00 207.75 +2.10 700 7,361 +173 Hover/Click
Dec23 220922 203.55 205.60 201.80 205.55 +2.05 269 7,079 +27 Hover/Click
Total Volume and Open Interest 29,487 191,430 -2,680  
Orange Juice(ICE) Weekly Monthly
Nov22 220922 178.70 182.35 178.55 181.15 +1.95 590 7,807 +101 Hover/Click
Jan23 220922 174.55 176.50 174.55 175.60 +0.45 155 1,186 +89 Hover/Click
Mar23 220922 174.25 174.25 173.40 173.40 -0.25 6 966 +0 Hover/Click
May23 220922 172.65 172.65 172.65 172.65 -0.25 0 67 +0 Hover/Click
Jul23 220922 173.10 173.10 173.10 173.10 -0.25       Hover/Click
Sep23 220922 173.60 173.60 173.60 173.60 -0.25       Hover/Click
Total Volume and Open Interest 751 10,026 +190  
Sugar #11(ICE) Weekly Monthly
Oct22 220922 18.20 18.52 18.20 18.49 +0.27 38,025 82,806 -5,559 Hover/Click
Mar23 220922 17.81 18.03 17.78 18.00 +0.19 73,043 345,653 -1,192 Hover/Click
May23 220922 17.17 17.37 17.16 17.36 +0.18 17,652 117,441 -688 Hover/Click
Jul23 220922 16.89 17.03 16.82 17.02 +0.16 9,830 77,766 +1,299 Hover/Click
Oct23 220922 16.95 17.07 16.89 17.07 +0.14 4,867 53,704 -340 Hover/Click
Mar24 220922 17.18 17.30 17.17 17.30 +0.12 1,166 31,388 +149 Hover/Click
May24 220922 16.73 16.84 16.71 16.84 +0.11 327 8,226 +173 Hover/Click
Jul24 220922 16.43 16.53 16.43 16.53 +0.10 99 10,151 -2 Hover/Click
Total Volume and Open Interest 145,216 744,972 -6,213  
London Cocoa(LCE) Weekly Monthly
Dec22 220922 1895 1895 1859 1861 -20 12,221 91,715 +586 Hover/Click
Mar23 220922 1860 1860 1841 1843 -11 8,680 86,990 +1,449 Hover/Click
May23 220922 1839 1839 1823 1825 -7 3,220 32,539 +167 Hover/Click
Jul23 220922 1830 1831 1820 1822 -5 1,236 15,672 -153 Hover/Click
Sep23 220922 1822 1825 1816 1817 -4 560 11,636 -21 Hover/Click
Dec23 220922 1818 1818 1809 1811 -3 559 10,418 -161 Hover/Click
Mar24 220922 1807 1808 1805 1805 +1 198 4,092 +30 Hover/Click
Total Volume and Open Interest 26,759 253,966 +1,927  
London Sugar(LCE) Weekly Monthly
Dec22 220922 522.00 540.30 521.70 536.90 +15.30 4,775 38,520 -883 Hover/Click
Mar23 220922 496.90 505.40 496.50 503.50 +7.70 2,336 22,753 -127 Hover/Click
May23 220922 488.10 493.50 486.70 492.90 +6.80 969 6,821 +224 Hover/Click
Aug23 220922 480.40 484.80 479.10 484.60 +6.20 565 4,874 +78 Hover/Click
Oct23 220922 473.50 476.80 472.90 476.80 +5.50 238 4,255 +36 Hover/Click
Total Volume and Open Interest 9,176 79,382 -519  
Cotton(ICE) Weekly Monthly
Oct22 220922 97.45 98.70 96.56 96.83 -0.42 14 56 -10 Hover/Click
Dec22 220922 96.44 97.77 95.03 96.54 -0.38 19,944 109,723 +137 Hover/Click
Mar23 220922 93.34 94.78 92.10 93.67 -0.39 8,821 49,546 +1,338 Hover/Click
May23 220922 91.14 92.60 90.03 91.49 -0.35 3,130 19,808 +350 Hover/Click
Jul23 220922 88.45 89.83 87.36 88.78 -0.31 1,976 12,692 +190 Hover/Click
Oct23 220922 82.41 82.41 82.41 82.41 +0.99       Hover/Click
Total Volume and Open Interest 34,947 215,483 +2,278  
Lumber(CME) Weekly Monthly
Nov22 220922 489.9 489.9 460.0 460.2 -35.8 334 1,872 -29  
Jan23 220922 501.1 501.1 478.0 480.0 -26.9 77 259 +12  
Mar23 220922 500.0 500.1 500.0 500.0 -19.1 5 42 +0  
May23 220922 509.0 509.0 509.0 509.0 -15.9 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 220922 83.07 86.00 82.40 83.49 +0.55 279,813 259,941 +7,868 Hover/Click
Dec22 220922 82.54 85.44 81.89 83.03 +0.60 106,268 243,388 +263 Hover/Click
Jan23 220922 81.63 84.58 81.13 82.27 +0.65 47,917 84,094 +4,417 Hover/Click
Feb23 220922 80.49 83.58 80.20 81.33 +0.65 20,148 58,563 -771 Hover/Click
Mar23 220922 79.57 82.59 79.43 80.39 +0.65 29,217 71,810 -1,086 Hover/Click
Apr23 220922 78.81 81.67 78.45 79.51 +0.66 10,466 46,038 +544 Hover/Click
May23 220922 77.87 80.75 77.75 78.70 +0.67 6,867 33,540 +305 Hover/Click
Jun23 220922 77.30 79.98 76.90 77.94 +0.68 30,515 117,437 -753 Hover/Click
Jul23 220922 76.96 79.15 76.86 77.21 +0.67 4,192 30,441 +140 Hover/Click
Aug23 220922 75.93 78.41 75.70 76.52 +0.67 2,934 28,970 -148 Hover/Click
Sep23 220922 75.14 77.60 74.86 75.86 +0.66 7,224 34,007 +1,637 Hover/Click
Oct23 220922 76.20 76.70 75.24 75.24 +0.63 789 24,706 -16 Hover/Click
Nov23 220922 74.61 76.00 74.27 74.68 +0.61 721 21,018 +87 Hover/Click
Dec23 220922 73.63 75.95 73.19 74.15 +0.62 23,319 149,935 +613 Hover/Click
Jan24 220922 73.57 74.79 73.57 73.57 +0.61 338 20,779 -12 Hover/Click
Feb24 220922 73.01 74.16 73.01 73.01 +0.61 750 13,839 -391 Hover/Click
Total Volume and Open Interest 614,452 1,478,966 +17  
e-miNY Crude Oil(NYM)
Nov22 220922 83.350 86.000 82.425 83.500 +0.550 23,834 2,126 +107  
Dec22 220922 82.375 85.400 81.925 83.025 +0.600 582 1,103 +8  
Jan23 220922 81.300 84.425 81.200 82.275 +0.650 27 96 -4  
Feb23 220922 80.600 83.200 80.600 81.325 +0.650 13 15 -1  
Mar23 220922 80.500 82.425 79.675 80.400 +0.650 15 35 +2  
Apr23 220922 80.750 81.100 78.825 79.500 +0.650 1 4 +0  
May23 220922 79.750 80.300 78.700 78.700 +0.675 0 8 +0  
Jun23 220922 77.950 79.500 77.950 77.950 +0.700 0 26 +0  
Jul23 220922 77.200 78.700 77.200 77.200 +0.650 0 3 +0  
Aug23 220922 76.900 76.975 76.250 76.525 +0.675 3 34 -1  
Total Volume and Open Interest 24,489 3,527 +113  
NY Harbor ULSD(NYM) Weekly Monthly
Oct22 220922 333.19 347.58 330.56 341.15 +7.77 35,770 41,910 -3,617 Hover/Click
Nov22 220922 325.60 338.88 323.02 332.07 +5.92 53,670 62,806 +1,930 Hover/Click
Dec22 220922 318.25 331.52 317.15 325.17 +5.15 33,456 36,384 -1,127 Hover/Click
Jan23 220922 313.50 325.71 312.96 320.13 +5.05 15,483 25,932 -106 Hover/Click
Feb23 220922 308.89 319.84 307.59 314.84 +4.87 9,460 18,995 -759 Hover/Click
Mar23 220922 302.75 312.99 302.36 308.38 +4.54 9,749 24,391 -752 Hover/Click
Apr23 220922 298.55 305.01 298.55 301.05 +4.19 5,581 27,806 -240 Hover/Click
May23 220922 293.01 299.00 293.01 295.75 +3.85 3,262 8,769 +103 Hover/Click
Jun23 220922 289.10 295.34 286.82 291.73 +3.39 3,771 15,746 -82 Hover/Click
Jul23 220922 290.73 293.23 284.84 289.64 +3.03 1,066 4,199 +65 Hover/Click
Aug23 220922 290.07 291.30 284.17 287.68 +2.70 462 1,942 -32 Hover/Click
Sep23 220922 288.72 289.17 282.17 285.54 +2.38 628 2,136 +39 Hover/Click
Oct23 220922 284.00 284.94 282.49 283.44 +2.05 377 1,814 +34 Hover/Click
Nov23 220922 280.15 283.02 280.15 281.19 +1.79 153 1,153 +31 Hover/Click
Total Volume and Open Interest 173,739 292,634 -4,415  
RBOB Gasoline(NYM) Weekly Monthly
Oct22 220922 248.17 258.84 246.09 251.57 +2.92 36,832 43,559 -3,127 Hover/Click
Nov22 220922 240.74 250.72 238.63 243.16 +1.92 47,255 81,578 +1,381 Hover/Click
Dec22 220922 233.26 243.15 232.00 236.45 +1.68 21,334 53,501 +306 Hover/Click
Jan23 220922 230.00 239.46 228.50 233.33 +1.74 7,308 20,405 +682 Hover/Click
Feb23 220922 228.94 238.34 228.94 232.37 +1.64 2,864 10,264 +113 Hover/Click
Mar23 220922 232.17 239.05 229.14 233.08 +1.50 2,081 13,530 +22 Hover/Click
Apr23 220922 247.35 255.61 247.35 250.29 +1.58 882 6,758 +172 Hover/Click
May23 220922 253.47 254.93 248.67 250.09 +1.69 824 4,600 -70 Hover/Click
Jun23 220922 249.70 253.33 244.44 248.07 +1.74 1,075 9,923 +0 Hover/Click
Jul23 220922 247.01 249.61 243.70 244.73 +1.74 460 2,311 -64 Hover/Click
Total Volume and Open Interest 121,899 255,774 -674  
e-miNY RBOB Gasoline(NYM)
Oct22 220922 248.70 251.57 248.70 251.57 +2.92 0 3 +0  
Nov22 220922 243.16 243.16 243.16 243.16 +1.92        
Dec22 220922 236.45 236.45 236.45 236.45 +1.68        
Jan23 220922 233.33 233.33 233.33 233.33 +1.74        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Oct22 220922 7.731 7.776 7.061 7.089 -0.690 80,107 47,966 -8,621 Hover/Click
Nov22 220922 7.800 7.825 7.168 7.193 -0.634 42,905 155,902 +1,056 Hover/Click
Dec22 220922 7.964 7.977 7.357 7.378 -0.612 17,232 64,989 +212 Hover/Click
Jan23 220922 8.060 8.094 7.498 7.522 -0.587 23,688 86,164 -753 Hover/Click
Feb23 220922 7.700 7.748 7.181 7.196 -0.557 8,467 39,296 -15 Hover/Click
Mar23 220922 6.576 6.650 6.288 6.309 -0.322 9,087 71,696 +618 Hover/Click
Apr23 220922 5.200 5.321 5.033 5.041 -0.216 10,149 75,274 +169 Hover/Click
May23 220922 5.072 5.193 4.911 4.918 -0.206 5,148 79,197 +328 Hover/Click
Jun23 220922 5.138 5.242 4.971 4.981 -0.202 2,893 23,682 -49 Hover/Click
Jul23 220922 5.188 5.310 5.039 5.046 -0.197 2,662 23,526 +238 Hover/Click
Aug23 220922 5.237 5.321 5.048 5.056 -0.198 1,566 19,748 -25 Hover/Click
Sep23 220922 5.215 5.299 5.024 5.031 -0.198 2,112 22,524 -154 Hover/Click
Oct23 220922 5.275 5.357 5.086 5.093 -0.198 4,580 54,470 -415 Hover/Click
Nov23 220922 5.553 5.553 5.297 5.305 -0.184 805 17,171 +94 Hover/Click
Dec23 220922 5.718 5.781 5.570 5.583 -0.174 585 14,400 +36 Hover/Click
Jan24 220922 5.909 5.940 5.720 5.733 -0.175 2,040 24,125 +677 Hover/Click
Total Volume and Open Interest 217,491 960,236 -5,894  
Brent Crude Oil(ICE) Weekly Monthly
Nov22 220922 89.99 92.81 89.30 90.46 +0.63 188,559 175,704 -16,051 Hover/Click
Dec22 220922 88.83 91.74 88.28 89.53 +0.73 209,155 417,271 +6,784 Hover/Click
Jan23 220922 87.33 90.21 86.84 88.10 +0.79 117,681 203,779 +6,624 Hover/Click
Feb23 220922 85.97 88.74 85.49 86.73 +0.83 70,676 129,618 +1,530 Hover/Click
Mar23 220922 84.73 87.50 84.30 85.52 +0.85 51,162 87,766 +2,159 Hover/Click
Apr23 220922 83.68 86.39 83.28 84.48 +0.85 14,193 46,387 -265 Hover/Click
May23 220922 82.81 85.51 82.50 83.61 +0.83 10,609 70,910 +128 Hover/Click
Jun23 220922 82.07 84.74 81.69 82.84 +0.80 33,740 163,290 +543 Hover/Click
Jul23 220922 81.81 84.01 81.47 82.22 +0.78 3,300 45,430 -63 Hover/Click
Aug23 220922 82.65 83.35 80.95 81.59 +0.76 2,147 27,688 -176 Hover/Click
Sep23 220922 81.48 82.97 80.98 80.98 +0.75 4,849 34,541 +1,341 Hover/Click
Oct23 220922 80.40 80.40 80.40 80.40 +0.72 1,107 23,381 +356 Hover/Click
Nov23 220922 79.90 79.90 79.90 79.90 +0.70 883 19,477 +597 Hover/Click
Dec23 220922 78.75 81.09 78.41 79.36 +0.68 20,629 157,033 -377 Hover/Click
Total Volume and Open Interest 738,723 1,831,299 +3,290  
Gas Oil(ICE) Weekly Monthly
Oct22 220922 979.75 1018.50 973.00 1006.25 +39.00 53,387 93,590 -5,081 Hover/Click
Nov22 220922 945.75 982.50 939.25 967.25 +32.75 46,336 89,205 -321 Hover/Click
Dec22 220922 913.75 952.75 911.25 938.25 +29.75 38,189 75,049 -249 Hover/Click
Jan23 220922 897.00 937.75 897.00 924.25 +28.25 16,797 52,051 -1,443 Hover/Click
Feb23 220922 881.00 920.25 881.00 908.00 +25.75 10,541 28,502 +4 Hover/Click
Mar23 220922 865.75 903.75 865.75 891.25 +22.50 9,265 29,567 +297 Hover/Click
Apr23 220922 852.50 888.25 852.50 876.75 +20.50 3,062 16,661 -59 Hover/Click
May23 220922 843.75 876.75 843.75 866.75 +19.75 1,572 11,632 -49 Hover/Click
Jun23 220922 836.00 868.25 836.00 858.00 +19.00 7,449 25,568 +156 Hover/Click
Jul23 220922 845.25 857.25 839.50 851.00 +17.75 634 6,614 -17 Hover/Click
Total Volume and Open Interest 191,949 489,927 -6,670  
Ethanol(CBOT)
Oct22 220922 2.161 2.161 2.161 2.161 unch        
Nov22 220922 2.161 2.161 2.161 2.161 unch        
Dec22 220922 2.161 2.161 2.161 2.161 unch        
Jan23 220922 2.161 2.161 2.161 2.161 unch        
Feb23 220922 2.161 2.161 2.161 2.161 unch        
Mar23 220922 2.161 2.161 2.161 2.161 unch        
Apr23 220922 2.161 2.161 2.161 2.161 unch        
May23 220922 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Nov22 220922 82.98 85.99 82.45 83.49 +0.55 27,109 53,523 +1,457 Hover/Click
Dec22 220922 82.45 85.44 82.02 83.03 +0.60 41,355 115,187 +4,203 Hover/Click
Jan23 220922 81.22 84.56 81.22 82.27 +0.65 24,353 33,249 +293 Hover/Click
Feb23 220922 80.93 83.55 80.53 81.33 +0.65 14,904 15,779 +104 Hover/Click
Mar23 220922 82.07 82.15 80.18 80.39 +0.65 8,898 19,703 +199 Hover/Click
Apr23 220922 80.03 80.03 79.51 79.51 +0.66 1,835 8,916 -104 Hover/Click
May23 220922 78.70 78.70 78.70 78.70 +0.67 909 4,870 -85 Hover/Click
Jun23 220922 77.75 78.12 77.75 77.94 +0.68 6,183 51,922 +254 Hover/Click
Jul23 220922 77.21 77.21 77.21 77.21 +0.67 508 4,867 +1 Hover/Click
Aug23 220922 76.52 76.52 76.52 76.52 +0.67 292 3,565 -13 Hover/Click
Sep23 220922 75.86 75.86 75.86 75.86 +0.66 489 8,469 +256 Hover/Click
Oct23 220922 75.24 75.24 75.24 75.24 +0.63 0 2,845 +0 Hover/Click
Nov23 220922 74.68 74.68 74.68 74.68 +0.61 10 5,457 +10 Hover/Click
Dec23 220922 74.40 74.40 74.15 74.15 +0.62 2,976 44,553 -347 Hover/Click
Jan24 220922 73.57 73.57 73.57 73.57 +0.61 100 3,358 +0 Hover/Click
Feb24 220922 73.01 73.01 73.01 73.01 +0.61 0 1,238 +0 Hover/Click
Total Volume and Open Interest 131,896 424,273 +6,836  
US Dollar Index(ICE) Weekly Monthly
Dec22 220922 111.220 111.580 110.220 111.105 +0.760 28,294 53,909 +415 Hover/Click
Mar23 220922 110.820 111.130 110.000 110.705 +0.780 43 382 +0 Hover/Click
Jun23 220922 109.910 110.285 109.910 110.285 +0.425 0 1 +0 Hover/Click
Total Volume and Open Interest 28,337 54,292 +415  
Australian Dollar(CME) Weekly Monthly
Dec22 220922 66.41 66.81 65.83 66.47 -0.61 76,904 149,952 +502 Hover/Click
Mar23 220922 66.56 66.93 66.00 66.61 -0.61 8 46 -1 Hover/Click
Jun23 220922 66.71 66.71 66.14 66.71 -0.61 0 64 +0 Hover/Click
Total Volume and Open Interest 76,966 150,544 +502  
British Pound(CME) Weekly Monthly
Dec22 220922 112.92 113.86 112.33 112.74 -0.96 107,401 263,502 +3,301 Hover/Click
Mar23 220922 113.20 114.05 112.56 112.98 -0.94 32 630 +13 Hover/Click
Jun23 220922 113.03 113.98 112.63 113.03 -0.87 0 47 +0 Hover/Click
Total Volume and Open Interest 107,759 266,295 +3,246  
Canadian Dollar(CME) Weekly Monthly
Dec22 220922 74.31 74.58 73.83 74.11 -0.73 98,511 127,872 +3,203 Hover/Click
Mar23 220922 74.10 74.66 73.95 74.21 -0.73 96 1,906 +74 Hover/Click
Jun23 220922 74.25 74.77 74.10 74.34 -0.70 1 223 +1 Hover/Click
Sep23 220922 74.45 74.45 74.21 74.45 -0.67 0 118 +0 Hover/Click
Total Volume and Open Interest 98,730 130,990 -26,204  
Japanese Yen(CME) Weekly Monthly
Dec22 220922 70.04 71.90 69.15 70.82 +0.47 131,976 246,470 +1,952 Hover/Click
Mar23 220922 70.92 72.76 70.02 71.68 +0.47 13 2,016 +9 Hover/Click
Jun23 220922 72.66 73.38 71.02 72.64 +0.53 0 135 +0 Hover/Click
Total Volume and Open Interest 132,631 250,892 +1,771  
Swiss Franc(CME) Weekly Monthly
Dec22 220922 104.27 104.70 102.33 102.93 -1.79 19,700 40,546 +882 Hover/Click
Mar23 220922 104.00 104.00 103.30 103.83 -1.75 7 377 +1 Hover/Click
Jun23 220922 105.10 105.10 104.16 104.72 -1.62 0 14 +0 Hover/Click
Total Volume and Open Interest 19,707 40,937 +883  
EuroFX(CME) Weekly Monthly
Dec22 220922 99.04 99.70 98.69 98.92 -0.80 205,162 637,295 +133 Hover/Click
Mar23 220922 99.73 100.34 99.36 99.58 -0.79 119 8,351 +51 Hover/Click
Jun23 220922 100.77 100.77 99.97 100.13 -0.76 4 689 +0 Hover/Click
Total Volume and Open Interest 209,655 657,952 -166  
Mexican Peso(CME) Weekly Monthly
Dec22 220922 491.75 496.25 490.25 493.63 -1.13 46,747 172,619 +1,693 Hover/Click
Mar23 220922 484.00 488.25 483.25 486.25 -1.00 5 4 +4 Hover/Click
Total Volume and Open Interest 46,752 172,650 +1,697  
Brazilian Real(CME) Weekly Monthly
Oct22 220922 193.00 195.45 191.35 194.85 +0.55 6,712 50,186 +863  
Nov22 220922 190.80 194.10 190.80 193.55 +0.50 187 545 +113  
Dec22 220922 191.40 192.55 190.20 192.40 +0.45 3 769 +2 Hover/Click
Jan23 220922 191.25 191.25 191.25 191.25 +0.65        
Total Volume and Open Interest 6,902 51,500 +978  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 220922 130~160 131~000 128~010 128~070 -2~130 316,430 1,206,807 +3,331 Hover/Click
Mar23 220922 129~000 130~180 128~020 128~020 -2~130 3 31 +0 Hover/Click
Jun23 220922 127~300 127~300 127~300 127~300 -2~120       Hover/Click
Total Volume and Open Interest 317,522 1,235,652    
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 220922 113~290 114~000 112~215 112~240 -1~155 1,539,974 3,682,157 -18,203 Hover/Click
Mar23 220922 113~300 114~090 112~260 113~005 -1~180 5 107 +2 Hover/Click
Jun23 220922 113~115 113~115 113~115 113~115 -1~180       Hover/Click
Total Volume and Open Interest 1,542,457 3,700,929    
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220922 108~192 108~224 108~012 108~020 -0~314 91 1,687 -15 Hover/Click
Dec22 220922 108~180 108~190 107~250 107~280 -0~314 869,774 3,972,630 -28,171 Hover/Click
Mar23 220922 108~022 108~022 108~022 108~022 -0~314 0 4 +0 Hover/Click
Total Volume and Open Interest 869,865 3,974,321 -28,186  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220922 103~005 103~051 102~311 102~316 -0~095 2,407 14,525 -1,512 Hover/Click
Dec22 220922 102~307 102~315 102~241 102~252 -0~104 535,224 2,005,866 +16,111 Hover/Click
Mar23 220922 103~016 103~120 103~001 103~001 -0~104 0 11 +0 Hover/Click
Total Volume and Open Interest 537,631 2,020,402 +14,599  
Eurodollars(CME) Weekly Monthly
Dec22 220922 95.325 95.365 95.285 95.305 -0.050 210,517 1,623,483 -37,814  
Mar23 220922 95.170 95.225 95.105 95.105 -0.145 122,631 1,014,143 -1,575  
Jun23 220922 95.205 95.265 95.120 95.130 -0.165 81,648 829,819 -1,465  
Sep23 220922 95.370 95.415 95.270 95.280 -0.180 67,673 788,527 +3,182  
Dec23 220922 95.565 95.600 95.450 95.475 -0.190 90,011 923,765 -20,180  
Mar24 220922 95.800 95.825 95.675 95.715 -0.180 51,715 418,537 -4,411  
Jun24 220922 96.000 96.015 95.860 95.910 -0.180 49,640 408,230 -2,024  
Sep24 220922 96.155 96.160 95.990 96.055 -0.180 39,688 380,281 +764  
Dec24 220922 96.280 96.280 96.100 96.170 -0.185 39,482 637,256 -825  
Mar25 220922 96.380 96.380 96.180 96.255 -0.195 25,000 223,457 -1,531  
Jun25 220922 96.460 96.460 96.245 96.310 -0.210 21,304 157,238 -1,308  
Sep25 220922 96.515 96.515 96.295 96.355 -0.215 20,312 122,192 -291  
Dec25 220922 96.550 96.555 96.330 96.380 -0.215 19,515 168,527 +344  
Mar26 220922 96.570 96.580 96.345 96.390 -0.215 10,529 75,040 -502  
Jun26 220922 96.575 96.590 96.355 96.390 -0.215 8,432 82,776 +28  
Sep26 220922 96.570 96.600 96.360 96.385 -0.215 8,650 98,080 +329  
Dec26 220922 96.560 96.585 96.350 96.365 -0.210 8,276 67,848 +577  
Mar27 220922 96.535 96.570 96.335 96.350 -0.200 6,799 41,960 +34  
Total Volume and Open Interest 934,626 8,320,365 -68,416  
Ultra T-Bond(CBOT)
Sep22 220921 143~03 143~12 142~24 142~24 +0~19 38 15,597 -11  
Dec22 220922 143~13 144~12 139~23 140~05 -3~01 173,681 1,370,870 +6,474  
Mar23 220922 140~05 140~05 140~05 140~05 -3~01        
Total Volume and Open Interest 175,188 1,384,980 +4,987  
Ultra 10-Yr T-Note(CBOT)
Sep22 220921 121~280 121~310 121~130 121~140 -0~005 19 16,583 -11  
Dec22 220922 121~055 121~125 119~095 119~130 -2~000 299,307 1,350,087 -8,650  
Mar23 220922 119~130 119~130 119~130 119~130 -2~000        
Total Volume and Open Interest 301,463 1,367,014 -8,306  
30 Day Federal Funds(CBOT)
Sep22 220922 97.442 97.445 97.442 97.442 -0.003 18,677 196,381 +3,713  
Oct22 220922 96.910 96.915 96.910 96.910 -0.005 157,250 477,857 +20,701  
Nov22 220922 96.270 96.280 96.255 96.260 -0.015 104,581 324,532 +16,761  
Dec22 220922 95.950 95.970 95.930 95.940 -0.015 15,257 129,540 -723  
Jan23 220922 95.735 95.765 95.710 95.730 -0.020 56,487 226,067 +7,420  
Feb23 220922 95.510 95.545 95.460 95.470 -0.085 34,210 134,323 -1,040  
Total Volume and Open Interest 466,149 1,719,198 +49,634  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 220922 148.24 149.02 148.04 148.82 +0.57 1,827 13,729 +164 Hover/Click
Mar23 220922 147.28 147.28 147.28 147.28 +0.57 0 1 +0 Hover/Click
Jun23 220922 147.28 147.28 147.28 147.28 +0.57       Hover/Click
Total Volume and Open Interest 1,827 13,730 +164  
Euro-Buxl(EUREX)
Dec22 220922 156.80 159.88 153.98 154.14 -2.00 81,013 223,653 +12,384  
Mar23 220922 150.98 150.98 150.98 150.98 -2.00 0 2 +0  
Jun23 220922 151.30 151.30 151.30 151.30 -2.00        
Total Volume and Open Interest 81,013 223,655 +12,384  
Euro-Bund(EUREX) Weekly Monthly
Dec22 220922 141.16 142.02 139.90 140.02 -1.18 902,528 1,455,362 +119,339 Hover/Click
Mar23 220922 139.82 140.28 138.52 138.52 -1.28 42 38 +14 Hover/Click
Jun23 220922 136.92 136.92 136.92 136.92 -1.18       Hover/Click
Total Volume and Open Interest 902,570 1,455,400 +119,353  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 220922 120.08 120.43 119.60 119.64 -0.66 597,416 1,739,092 +111,013 Hover/Click
Mar23 220922 117.67 117.67 117.67 117.67 -0.66 0 87 +0 Hover/Click
Jun23 220922 118.92 118.92 118.92 118.92 -0.66       Hover/Click
Total Volume and Open Interest 597,416 1,739,179 +111,013  
Euro-Schatz(EUREX)
Dec22 220922 106.94 107.04 106.79 106.87 -0.19 509,550 2,528,749 +112,697  
Mar23 220922 107.11 107.11 107.11 107.11 -0.19        
Jun23 220922 106.76 106.76 106.76 106.76 -0.19        
Total Volume and Open Interest 509,550 2,528,749 +112,697  
3-Mth Euribor(EUREX)
Sep22 220919 98.935 98.935 98.935 98.935 +0.010 0 1,031 -10  
Dec22 220922 97.690 97.690 97.690 97.690 -0.030 0 283 +0  
Mar23 220922 97.060 97.060 97.060 97.060 -0.065 0 270 +0  
Total Volume and Open Interest 0 1,889 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220922 105~00 105~04 103~01 103~02 -1~22 213 7,772 -213 Hover/Click
Dec22 220922 103~14 105~11 101~21 101~29 -1~22 232,850 639,310 +3,249 Hover/Click
Total Volume and Open Interest 233,063 647,082 +3,036  
3-Mth Short Sterling(LIFFE) Weekly Monthly
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        
Mar24 211217 98.82 98.83 98.78 98.81 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Dec22 220922 97.690 97.725 97.635 97.685 -0.030 293,297 834,622 -9,894  
Mar23 220922 97.065 97.115 97.000 97.055 -0.070 207,732 755,930 +5,417  
Jun23 220922 96.890 96.955 96.820 96.885 -0.085 183,855 490,001 +15,734  
Total Volume and Open Interest 1,609,647 4,512,666 +42,243  
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 220922 1670.4 1683.6 1653.7 1671.4 +5.6 7,072 42,943 -30 Hover/Click
Dec22 220922 1682.8 1693.5 1663.3 1681.1 +5.4 143,933 378,624 -100 Hover/Click
Feb23 220922 1695.3 1705.8 1676.8 1694.2 +5.4 1,980 31,656 +361 Hover/Click
Apr23 220922 1706.5 1719.0 1692.0 1707.9 +5.7 610 6,538 +200 Hover/Click
Jun23 220922 1719.0 1733.0 1706.2 1721.7 +6.1 64 4,896 +14 Hover/Click
Aug23 220922 1735.4 1741.6 1720.4 1735.5 +6.5 21 1,264 +1 Hover/Click
Oct23 220922 1735.0 1748.9 1735.0 1748.9 +6.9 8 72 +5 Hover/Click
Dec23 220922 1745.7 1771.1 1745.7 1762.4 +7.8 5 1,039 -1 Hover/Click
Feb24 220922 1774.8 1774.8 1774.8 1774.8 +7.8       Hover/Click
Apr24 220922 1783.8 1783.8 1783.8 1783.8 +7.8       Hover/Click
Jun24 220922 1792.7 1792.7 1792.7 1792.7 +7.8 0 4 +0 Hover/Click
Total Volume and Open Interest 156,593 469,395 +1,844  
Silver(CMX) Weekly Monthly
Sep22 220922 1937.0 1959.5 1933.5 1954.8 +13.7 39 150 +7 Hover/Click
Dec22 220922 1964.5 1989.0 1925.0 1961.7 +13.7 42,269 116,894 -764 Hover/Click
Mar23 220922 1970.0 2003.0 1940.5 1976.4 +13.0 851 11,040 +149 Hover/Click
May23 220922 1991.0 2010.0 1960.0 1988.1 +13.0 179 1,705 -25 Hover/Click
Jul23 220922 2001.2 2005.0 1975.0 2001.2 +13.5 98 436 +18 Hover/Click
Sep23 220922 2011.9 2011.9 2011.9 2011.9 +13.5 0 88 -1 Hover/Click
Dec23 220922 2030.3 2030.3 2030.3 2030.3 +12.9 0 212 +0 Hover/Click
Total Volume and Open Interest 43,847 132,107 -578  
Platinum(NYMEX) Weekly Monthly
Oct22 220922 912.0 918.8 895.6 906.0 -10.0 19,308 22,998 -2,744 Hover/Click
Jan23 220922 907.8 912.0 891.0 899.0 -12.7 6,876 38,776 +2,179 Hover/Click
Apr23 220922 902.0 909.7 894.6 899.7 -12.4 317 1,020 +283 Hover/Click
Jul23 220922 904.1 904.1 904.1 904.1 -12.4 13 71 +4 Hover/Click
Total Volume and Open Interest 26,549 62,900 -243  
Palladium(NYMEX) Weekly Monthly
Sep22 220922 2160.50 2160.50 2160.50 2160.50 +51.50 2 2 -1 Hover/Click
Dec22 220922 2145.50 2194.00 2083.50 2175.00 +51.50 1,438 5,804 -98 Hover/Click
Mar23 220922 2165.00 2193.00 2165.00 2179.50 +51.00 19 182 +11 Hover/Click
Total Volume and Open Interest 1,463 5,993 -84  
Copper(CMX) Weekly Monthly
Sep22 220922 347.90 353.75 347.90 349.85 -1.35 545 1,528 -91 Hover/Click
Dec22 220922 344.00 352.20 342.05 347.10 +0.40 48,626 109,785 +419 Hover/Click
Mar23 220922 343.10 351.10 341.35 346.15 +0.30 6,503 32,343 +248 Hover/Click
May23 220922 341.25 350.50 341.25 345.70 +0.35 2,672 7,603 -205 Hover/Click
Jul23 220922 348.40 349.20 341.40 345.45 +0.50 450 1,753 -66 Hover/Click
Total Volume and Open Interest 59,588 163,058 +456  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 220922 30228 30494 30048 30149 -133 180,448 65,238 +867 Hover/Click
Mar23 220922 30414 30674 30254 30342 -136 105 243 +58 Hover/Click
Jun23 220922 30369 30536 30369 30369 -132 1 9 +0 Hover/Click
Sep23 220922 30470 30470 30470 30470 -132       Hover/Click
Total Volume and Open Interest 180,554 65,490 +925  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 220922 3794.00 3833.00 3763.50 3772.00 -34.25 2,357,296 2,125,197 -74 Hover/Click
Mar23 220922 3835.75 3861.75 3793.50 3801.25 -34.50 2,012 11,712 +484 Hover/Click
Jun23 220922 3865.75 3892.25 3825.00 3832.50 -34.00 102 1,763 -86 Hover/Click
Sep23 220922 3862.00 3862.00 3862.00 3862.00 -34.00 0 39 +0 Hover/Click
Total Volume and Open Interest 2,359,410 2,141,022 +324  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 220922 11661.25 11796.00 11510.00 11565.50 -144.50 704,882 270,903 +3,038 Hover/Click
Mar23 220922 11780.00 11907.50 11626.75 11681.25 -145.00 394 877 +40 Hover/Click
Jun23 220922 11804.75 11804.75 11756.25 11804.75 -150.25 25 27 +25 Hover/Click
Total Volume and Open Interest 705,301 271,815 +3,103  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 220922 2337.20 2363.20 2287.70 2293.20 -51.50 10,534 48,055 -329 Hover/Click
Mar23 220922 2297.80 2361.70 2297.80 2297.80 -50.90 0 1 +0 Hover/Click
Jun23 220922 2302.30 2302.30 2302.30 2302.30 -50.90       Hover/Click
Total Volume and Open Interest 10,534 48,056 -329  
Volatility Index(CBOE)
Sep22 220921 27.10 27.70 26.65 26.65 -0.35 47,353 27,239 -12,553  
Oct22 220922 28.40 28.75 27.50 28.10 -0.10 89,109 166,720 +2,740  
Nov22 220922 28.22 28.50 27.45 27.88 -0.22 29,918 46,106 +2,247  
Dec22 220922 27.90 28.16 27.30 27.64 -0.16 17,651 54,934 +2,927  
Total Volume and Open Interest 202,293 345,341 -419  
S & P 600(CME)
Sep22 220916 1141.15 1141.15 1141.15 1141.15 -11.35        
Dec22 220922 1108.30 1108.30 1108.30 1108.30 -24.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 220922 1763.30 1783.50 1720.40 1727.80 -40.30 174,307 530,338 +549 Hover/Click
Mar23 220922 1767.50 1791.20 1734.10 1738.60 -42.20 2 35 +0 Hover/Click
Jun23 220922 1743.00 1743.00 1743.00 1743.00 -41.40       Hover/Click
Total Volume and Open Interest 174,309 530,373 +549  
Nikkei 225(CME)
Dec22 220922 26875 27195 26705 26815 -210 4,035 12,534 +390  
Mar23 220922 26795 27160 26735 26795 -200        
Total Volume and Open Interest 4,035 12,534 +390  
Nikkei 225(SGX) Weekly Monthly
Dec22 220922 27055 27445 26725 27030 -55 34,814 113,444 +79  
Mar23 220922 26970 26970 26970 26970 -55 0 392 +0  
Jun23 220922 26725 26725 26725 26725 -55 0 2,674 +0  
Total Volume and Open Interest 34,814 130,998 +79  
Nikkei 225 Mini(JPX)
Dec22 220922 26850 27030 26725 27030 -90 359,666 248,129 +24  
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 220922 26850 27030 26720 27030 -90 34,447 213,555 +5,038  
Mar23 220922 26770 26960 26660 26960 -100 246 13,183 +394  
Jun23 220922 26520 26720 26460 26720 -80 0 9,100 +12  
Total Volume and Open Interest 34,695 277,360 +5,500  
Nikkei 225(CME) Yen
Dec22 220922 26865 27180 26685 26800 -210 27,038 42,350 +287  
Mar23 220922 26845 27090 26635 26745 -210 0 5 +0  
Jun23 220922 26520 26520 26520 26520 -210        
Total Volume and Open Interest 27,038 42,355 +287  
Nikkei 225(CME) e-Mini Yen
Sep22 220908 28095 28095 28095 28095 +385        
Dec22 220922 26800 27160 26800 26800 -210        
Mar23 220922 26750 26750 26750 26750 -210        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct22 220922 5945.5 6025.5 5917.5 5921.0 -113.0 63,696 218,827 -2,202  
Nov22 220922 5982.5 5982.5 5922.0 5922.0 -112.5 361 48 +40  
Dec22 220922 5940.0 5957.0 5918.5 5918.5 -113.0 209 18,892 -602  
Mar23 220922 5940.0 5940.0 5940.0 5940.0 -112.5 0 9 +0  
Jun23 220922 5846.5 5846.5 5846.5 5846.5 -109.5        
Sep23 220922 5876.0 5876.0 5876.0 5876.0 -108.0        
Total Volume and Open Interest 64,266 237,779 -2,764  
Hang Seng Index(HKFE) Weekly Monthly
Sep22 220922 18453 18496 17954 18172 -275 99,144 133,473 -3,607  
Oct22 220922 18487 18524 17988 18200 -281 2,027 7,394 +824  
Nov22 220922 18240 18240 18206 18206 -298 0 3 +0  
Total Volume and Open Interest 101,595 155,399 -2,563  
DAX(EUREX) Weekly Monthly
Dec22 220922 12560.0 12804.0 12465.0 12559.0 -224.0 75,246 99,310 +6,247  
Mar23 220922 12619.0 12709.0 12558.0 12637.0 -223.0 25 57 +4  
Jun23 220922 12774.0 12774.0 12774.0 12774.0 -224.0        
Total Volume and Open Interest 75,271 99,374 +6,251  
Mini-DAX(EUREX)
Sep22 220916 12885.0 12906.0 12694.0 12750.5 -218.5 44,452 12,050 -3,275  
Dec22 220922 12570.0 12803.0 12469.0 12559.0 -224.0 45,917 12,329 +800  
Mar23 220922 12611.0 12700.0 12611.0 12637.0 -223.0 7 31 -4  
Total Volume and Open Interest 45,924 12,360 +796  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220916 3530 3536 3481 3496 -48 1,653,770 2,059,002 -1,432,430  
Dec22 220922 3430 3492 3405 3425 -63 982,035 4,623,416 +121,108  
Mar23 220922 3430 3472 3429 3429 -63 16 17,683 +8  
Total Volume and Open Interest 982,056 4,659,598 +121,121  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 220922 10279 10466 10247 10304 -121 34,786 167,497 +1,026  
Mar23 220922 10215 10274 10215 10233 -125 1 65 +1  
Jun23 220922 10122 10122 10122 10122 -132        
Total Volume and Open Interest 34,787 167,562 +1,027  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 220922 7175.00 7255.00 7151.00 7157.50 -89.00 118,003 584,625 +1,499  
Mar23 220922 7252.00 7260.00 7164.50 7164.50 -91.00 2 1 +1  
Jun23 220922 7174.00 7174.00 7174.00 7174.00 -91.00 0 1 +0  
Total Volume and Open Interest 118,005 584,627 +1,500  
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 220922 21600.00 22085.00 21560.00 21698.00 -225.00 20,400 80,712 +1,651  
Mar23 220922 21785.00 22075.00 21720.00 21740.00 -220.00 32 57 +19  
Jun23 220922 21315.00 21315.00 21315.00 21315.00 -220.00        
Total Volume and Open Interest 20,432 80,769 +1,670  
KOSPI 200(KFE)
Dec22 220922 301.10 302.20 299.35 301.05 -3.35 233,619 300,249 -1,660  
Mar23 220922 299.40 300.30 297.50 299.50 -3.05 238 6,579 +9  
Jun23 220922 301.20 302.25 301.20 302.25 -1.00 0 13,214 +200  
Total Volume and Open Interest 233,857 336,638 -1,451  
GSCI(CME) Weekly Monthly
Oct22 220922 631.10 642.60 629.60 631.10 -1.55 4 1,546 -2  
Nov22 220922 633.60 633.60 633.60 633.60 -1.55        
Dec22 220922 636.10 636.10 636.10 636.10 +3.45        
Total Volume and Open Interest 4 1,546 -2  
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