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 Fri September 23, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov22 220923 1455.00 1456.00 1420.50 1425.75 -31.25 95,500 312,289 -3,973 Hover/Click
Jan23 220923 1460.25 1462.25 1427.25 1431.75 -31.50 38,505 122,198 +8,407 Hover/Click
Mar23 220923 1462.25 1464.00 1430.50 1434.50 -30.50 17,410 82,693 +10 Hover/Click
May23 220923 1464.50 1466.50 1433.75 1437.50 -30.25 9,500 61,557 +661 Hover/Click
Jul23 220923 1463.50 1465.75 1433.25 1436.75 -30.50 7,676 46,001 +632 Hover/Click
Aug23 220923 1443.00 1445.50 1414.75 1418.00 -28.50 725 2,231 +41 Hover/Click
Sep23 220923 1402.75 1402.75 1376.25 1378.00 -25.75 309 1,209 +64 Hover/Click
Nov23 220923 1381.50 1382.75 1356.00 1361.50 -23.00 3,229 31,090 +542 Hover/Click
Jan24 220923 1363.00 1364.00 1363.00 1364.00 -22.50 157 854 +31 Hover/Click
Mar24 220923 1357.00 1357.00 1357.00 1357.00 -21.25 58 481 +2 Hover/Click
May24 220923 1353.25 1353.25 1353.25 1353.25 -20.75 59 1,028 +4 Hover/Click
Jul24 220923 1351.25 1351.25 1351.25 1351.25 -20.25 0 122 +0 Hover/Click
Aug24 220923 1340.75 1340.75 1340.75 1340.75 -20.25 0 3 +0 Hover/Click
Sep24 220923 1303.00 1303.00 1303.00 1303.00 -20.25 0 90 +0 Hover/Click
Total Volume and Open Interest 173,131 662,733 +6,423  
Soybean Meal(CBOT) Weekly Monthly
Oct22 220923 446.00 446.00 437.40 439.90 -6.00 25,264 30,016 -3,049 Hover/Click
Dec22 220923 428.90 429.00 420.20 423.30 -5.60 54,766 193,297 +1,800 Hover/Click
Jan23 220923 422.90 423.10 415.50 418.40 -4.60 18,363 63,290 -950 Hover/Click
Mar23 220923 414.50 414.70 408.50 411.10 -3.50 12,358 53,053 +1,433 Hover/Click
May23 220923 410.50 410.90 405.00 407.00 -3.20 5,566 25,021 +268 Hover/Click
Jul23 220923 409.30 409.60 404.10 405.70 -3.20 4,335 15,493 +399 Hover/Click
Aug23 220923 403.70 404.50 399.40 400.70 -3.00 920 2,986 +79 Hover/Click
Sep23 220923 397.30 397.80 393.40 394.60 -2.70 293 2,486 +32 Hover/Click
Oct23 220923 389.90 390.00 386.80 387.30 -2.70 184 1,409 +6 Hover/Click
Dec23 220923 388.90 389.00 385.20 386.20 -2.70 519 4,547 -10 Hover/Click
Total Volume and Open Interest 122,858 392,529 +17  
Soybean Oil(CBOT) Weekly Monthly
Oct22 220923 69.32 69.40 66.80 67.00 -2.43 15,272 33,897 -1,357 Hover/Click
Dec22 220923 66.30 66.40 63.60 63.68 -2.78 51,491 149,086 +1,808 Hover/Click
Jan23 220923 65.33 65.40 62.74 62.82 -2.65 13,583 61,712 -232 Hover/Click
Mar23 220923 64.37 64.37 61.74 61.85 -2.55 10,590 54,933 -482 Hover/Click
May23 220923 63.33 63.44 60.93 61.06 -2.43 5,210 42,455 +653 Hover/Click
Jul23 220923 62.32 62.37 59.99 60.12 -2.34 4,443 40,242 +391 Hover/Click
Aug23 220923 61.43 61.43 59.09 59.22 -2.24 588 3,020 -115 Hover/Click
Sep23 220923 60.31 60.51 58.30 58.42 -2.18 119 2,273 +11 Hover/Click
Oct23 220923 57.76 58.16 57.56 57.65 -2.05 104 2,581 -25 Hover/Click
Dec23 220923 58.15 59.26 57.12 57.18 -2.07 510 11,865 +209 Hover/Click
Total Volume and Open Interest 102,150 405,279 +913  
Canola(WCE) Weekly Monthly
Nov22 220923 816.1 821.8 805.1 818.7 -0.9 25,746 72,544 -2,432 Hover/Click
Jan23 220923 829.0 831.3 815.0 828.0 -1.1 13,698 54,272 +1,415 Hover/Click
Mar23 220923 836.0 838.5 822.6 835.2 -1.2 5,815 47,495 +1,992 Hover/Click
May23 220923 836.5 840.6 825.3 837.8 -1.2 2,187 21,102 +220 Hover/Click
Jul23 220923 836.0 842.5 827.9 839.5 -1.6 778 8,175 -24 Hover/Click
Total Volume and Open Interest 48,336 213,050 +1,210  
Corn(CBOT) Weekly Monthly
Dec22 220923 687.00 688.00 669.50 676.75 -11.50 127,215 724,283 -3,643 Hover/Click
Mar23 220923 693.25 693.25 674.75 681.75 -11.50 41,065 220,022 +771 Hover/Click
May23 220923 694.00 694.00 676.25 682.25 -12.00 20,771 111,925 +3,422 Hover/Click
Jul23 220923 687.50 687.75 671.00 675.75 -12.75 15,704 122,614 +1,813 Hover/Click
Sep23 220923 643.50 643.50 626.50 629.75 -12.75 3,521 46,856 +409 Hover/Click
Dec23 220923 629.50 630.75 615.00 616.75 -13.25 6,848 97,967 +1,109 Hover/Click
Mar24 220923 636.75 637.25 621.75 623.50 -13.25 118 3,961 +53 Hover/Click
May24 220923 630.00 630.00 624.50 625.75 -13.25 10 1,128 +0 Hover/Click
Jul24 220923 622.25 624.50 621.25 623.00 -13.25 13 981 +10 Hover/Click
Sep24 220923 570.00 570.00 570.00 570.00 -10.50 1 85 +1 Hover/Click
Total Volume and Open Interest 215,287 1,334,786 +3,945  
Wheat(CBOT) Weekly Monthly
Dec22 220923 908.75 913.00 876.00 880.50 -30.25 91,297 154,046 -292 Hover/Click
Mar23 220923 920.25 924.00 889.50 893.75 -28.25 29,446 50,572 +944 Hover/Click
May23 220923 924.00 929.00 896.25 900.75 -26.75 16,222 28,932 +878 Hover/Click
Jul23 220923 909.50 914.00 883.25 888.25 -25.25 8,454 30,993 +185 Hover/Click
Sep23 220923 903.75 911.50 881.75 886.50 -24.50 4,357 5,035 +130 Hover/Click
Dec23 220923 904.25 912.75 884.25 889.75 -23.00 4,518 16,237 +876 Hover/Click
Total Volume and Open Interest 154,979 288,320 +2,753  
Wheat(KCBT) Weekly Monthly
Dec22 220923 976.75 980.00 945.75 950.50 -29.00 19,965 90,472 -747 Hover/Click
Mar23 220923 973.00 976.25 943.25 947.25 -28.25 8,047 33,577 +680 Hover/Click
May23 220923 969.50 974.00 941.75 945.25 -27.75 3,589 13,799 -35 Hover/Click
Jul23 220923 956.25 959.25 928.00 931.75 -26.50 2,161 12,546 +339 Hover/Click
Sep23 220923 948.75 951.00 922.50 926.75 -25.00 822 2,834 +116 Hover/Click
Dec23 220923 940.00 940.00 926.25 929.25 -23.50 477 1,770 +27 Hover/Click
Mar24 220923 925.00 925.00 925.00 925.00 -23.75 2 27 -1 Hover/Click
Total Volume and Open Interest 35,081 155,288 +384  
Wheat(MGE) Weekly Monthly
Dec22 220923 976.00 976.75 946.00 949.25 -28.50 6,311 34,005 -44 Hover/Click
Mar23 220923 979.00 979.75 952.00 954.75 -27.75 2,029 14,188 +225 Hover/Click
May23 220923 974.50 975.75 957.00 958.50 -27.25 612 3,369 +120 Hover/Click
Jul23 220923 979.00 979.00 954.00 954.00 -26.00 135 1,642 -12 Hover/Click
Sep23 220923 944.75 947.00 920.25 923.25 -22.75 204 1,661 +84 Hover/Click
Dec23 220923 939.50 939.50 914.25 914.25 -24.00 50 447 +24 Hover/Click
Total Volume and Open Interest 9,341 55,312 +397  
Oats(CBOT) Weekly Monthly
Dec22 220923 417.50 417.50 392.25 395.00 -22.00 279 3,204 +14 Hover/Click
Mar23 220923 416.75 416.75 397.00 399.75 -20.25 13 444 +1 Hover/Click
May23 220923 409.00 409.00 400.25 400.25 -22.25 5 55 +1 Hover/Click
Jul23 220923 401.50 401.50 401.50 401.50 -22.00 0 27 +0 Hover/Click
Total Volume and Open Interest 297 3,749 +16  
Rough Rice(CBOT) Weekly Monthly
Nov22 220923 17.40 17.42 17.36 17.38 -0.01 258 8,347 -15 Hover/Click
Jan23 220923 17.65 17.69 17.65 17.67 +0.01 42 559 +37 Hover/Click
Mar23 220923 17.89 17.89 17.89 17.89 +0.00 1 113 -1 Hover/Click
May23 220923 17.94 17.94 17.94 17.94 unch 0 9 +0 Hover/Click
Total Volume and Open Interest 301 9,040 +21  
Live Cattle(CME) Weekly Monthly
Oct22 220923 144.850 144.935 144.100 144.250 -0.600 12,438 53,965 -4,183 Hover/Click
Dec22 220923 149.150 149.185 148.150 148.550 -0.800 20,518 117,557 +1,207 Hover/Click
Feb23 220923 153.330 153.435 152.380 152.700 -1.085 7,236 53,585 +168 Hover/Click
Apr23 220923 157.000 157.080 156.185 156.435 -1.100 6,263 44,141 +1,627 Hover/Click
Jun23 220923 153.600 153.600 152.630 152.935 -1.015 3,694 20,840 +857 Hover/Click
Aug23 220923 153.485 153.600 152.685 152.935 -1.050 859 6,250 +360 Hover/Click
Total Volume and Open Interest 51,123 299,778 +66  
Feeder Cattle(CME) Weekly Monthly
Sep22 220923 178.700 178.800 177.580 178.130 -0.070 661 1,642 -135 Hover/Click
Oct22 220923 178.400 178.935 177.685 178.350 +0.365 5,519 10,460 -514 Hover/Click
Nov22 220923 178.535 178.950 177.580 178.250 +0.200 5,797 15,972 +1,145 Hover/Click
Jan23 220923 180.500 180.700 179.035 179.485 -0.465 2,537 8,780 +104 Hover/Click
Mar23 220923 183.080 183.650 181.830 182.185 -0.895 636 3,696 +113 Hover/Click
Apr23 220923 187.000 187.000 185.700 185.785 -1.000 260 1,157 +24 Hover/Click
May23 220923 189.880 189.985 188.685 188.950 -0.700 216 1,208 +23 Hover/Click
Total Volume and Open Interest 15,744 43,465 +816  
Lean Hogs(CME) Weekly Monthly
Oct22 220923 94.030 94.130 92.530 92.630 -1.500 10,659 29,244 -3,099 Hover/Click
Dec22 220923 85.100 85.250 82.600 82.800 -2.880 15,808 93,017 +15 Hover/Click
Feb23 220923 89.250 89.400 86.830 87.050 -2.700 7,638 36,536 +850 Hover/Click
Apr23 220923 94.300 94.400 92.250 92.480 -2.250 4,924 29,013 +903 Hover/Click
May23 220923 98.500 98.500 96.850 97.180 -1.600 36 589 -1  
Jun23 220923 104.480 104.630 102.750 102.980 -1.900 2,499 12,339 +763 Hover/Click
Jul23 220923 104.350 104.430 102.750 102.950 -1.750 632 3,655 +211 Hover/Click
Aug23 220923 103.250 103.250 101.500 101.880 -1.470 437 2,041 +220 Hover/Click
Total Volume and Open Interest 42,689 208,026 -105  
Class III Milk(CME) Weekly Monthly
Sep22 220923 19.85 19.88 19.85 19.87 unch 122 4,351 -59 Hover/Click
Oct22 220923 21.55 21.63 20.78 20.90 -0.56 632 5,644 -69 Hover/Click
Nov22 220923 21.42 21.42 20.57 20.70 -0.57 172 4,923 +12 Hover/Click
Dec22 220923 21.35 21.45 20.43 20.43 -0.75 118 3,398 +12 Hover/Click
Jan23 220923 20.95 20.95 20.37 20.39 -0.58 32 1,941 -3 Hover/Click
Feb23 220923 20.70 20.70 20.36 20.40 -0.51 11 1,647 -4 Hover/Click
Mar23 220923 20.91 20.91 20.44 20.45 -0.32 7 1,600 -5 Hover/Click
Apr23 220923 20.75 20.75 20.45 20.55 -0.10 6 1,106 +1 Hover/Click
May23 220923 20.62 20.62 20.60 20.62 unch 8 1,093 +3 Hover/Click
Jun23 220923 20.50 20.50 20.50 20.50 -0.18 9 931 +3 Hover/Click
Jul23 220923 20.62 20.62 20.61 20.62 unch 0 507 +0 Hover/Click
Aug23 220923 20.58 20.58 20.58 20.58 unch 0 454 +0 Hover/Click
Sep23 220923 20.38 20.38 20.38 20.38 unch 0 411 +0 Hover/Click
Total Volume and Open Interest 1,117 28,619 -109  
Cocoa(ICE) Weekly Monthly
Dec22 220923 2310 2315 2242 2247 -74 15,246 141,186 -590 Hover/Click
Mar23 220923 2310 2316 2242 2244 -76 8,305 71,867 +89 Hover/Click
May23 220923 2311 2314 2239 2242 -75 5,363 39,088 +254 Hover/Click
Jul23 220923 2315 2316 2243 2245 -75 1,794 14,903 +159 Hover/Click
Sep23 220923 2315 2316 2246 2247 -73 671 10,404 -62 Hover/Click
Dec23 220923 2308 2308 2240 2240 -72 589 16,184 -20 Hover/Click
Mar24 220923 2296 2296 2228 2228 -71 49 3,501 +6 Hover/Click
Total Volume and Open Interest 32,025 299,026 -156  
Coffee "C"(ICE) Weekly Monthly
Dec22 220923 222.40 223.40 217.25 220.45 -3.10 11,658 94,308 -1,074 Hover/Click
Mar23 220923 216.00 217.00 211.30 214.10 -3.15 5,802 48,061 -165 Hover/Click
May23 220923 212.15 213.25 207.85 210.25 -3.25 2,120 25,392 +219 Hover/Click
Jul23 220923 209.05 210.10 204.70 207.10 -3.30 414 4,946 -61 Hover/Click
Sep23 220923 206.60 206.60 202.30 204.35 -3.40 205 7,388 +27 Hover/Click
Dec23 220923 203.30 203.30 200.55 202.10 -3.45 119 7,104 +25 Hover/Click
Total Volume and Open Interest 20,346 190,388 -1,042  
Orange Juice(ICE) Weekly Monthly
Nov22 220923 182.00 184.50 181.85 184.00 +2.85 463 7,832 +25 Hover/Click
Jan23 220923 176.00 177.75 175.90 177.65 +2.05 73 1,214 +28 Hover/Click
Mar23 220923 173.50 174.50 173.50 174.50 +1.10 11 966 +0 Hover/Click
May23 220923 174.00 174.00 174.00 174.00 +1.35 0 67 +0 Hover/Click
Jul23 220923 174.50 174.50 174.50 174.50 +1.40       Hover/Click
Sep23 220923 174.10 174.10 174.10 174.10 +0.50       Hover/Click
Total Volume and Open Interest 547 10,079 +53  
Sugar #11(ICE) Weekly Monthly
Oct22 220923 18.50 18.55 18.04 18.28 -0.21 22,180 79,479 -3,327 Hover/Click
Mar23 220923 17.97 17.98 17.45 17.64 -0.36 49,992 348,492 +2,839 Hover/Click
May23 220923 17.35 17.35 16.86 17.02 -0.34 18,209 116,600 -841 Hover/Click
Jul23 220923 17.00 17.01 16.56 16.72 -0.30 10,154 79,182 +1,416 Hover/Click
Oct23 220923 17.08 17.08 16.62 16.78 -0.29 3,844 52,863 -841 Hover/Click
Mar24 220923 17.28 17.28 16.86 17.02 -0.28 666 31,464 +76 Hover/Click
May24 220923 16.81 16.81 16.41 16.56 -0.28 387 8,343 +117 Hover/Click
Jul24 220923 16.46 16.46 16.10 16.25 -0.28 78 10,171 +20 Hover/Click
Total Volume and Open Interest 105,636 744,459 -513  
London Cocoa(LCE) Weekly Monthly
Dec22 220923 1855 1880 1834 1857 -4 6,696 91,470 -245 Hover/Click
Mar23 220923 1833 1859 1820 1839 -4 4,620 86,735 -255 Hover/Click
May23 220923 1828 1838 1801 1822 -3 1,587 32,651 +112 Hover/Click
Jul23 220923 1820 1835 1800 1820 -2 950 15,716 +44 Hover/Click
Sep23 220923 1815 1832 1797 1817 unch 197 11,615 -21 Hover/Click
Dec23 220923 1810 1823 1793 1814 +3 229 10,394 -24 Hover/Click
Mar24 220923 1804 1815 1790 1809 +4 4 4,091 -1 Hover/Click
Total Volume and Open Interest 14,283 253,576 -390  
London Sugar(LCE) Weekly Monthly
Dec22 220923 535.00 535.80 528.10 532.70 -4.20 4,922 37,687 -833 Hover/Click
Mar23 220923 500.80 501.20 492.40 497.30 -6.20 2,930 22,520 -233 Hover/Click
May23 220923 490.50 490.60 482.20 486.80 -6.10 1,146 6,918 +97 Hover/Click
Aug23 220923 480.80 481.70 474.70 478.70 -5.90 663 5,071 +197 Hover/Click
Oct23 220923 473.70 473.70 468.30 471.00 -5.80 190 4,295 +40 Hover/Click
Total Volume and Open Interest 9,895 78,678 -704  
Cotton(ICE) Weekly Monthly
Oct22 220923 98.26 98.26 94.19 94.49 -2.34 44 42 -14 Hover/Click
Dec22 220923 96.30 96.50 92.54 92.54 -4.00 22,187 108,727 -996 Hover/Click
Mar23 220923 93.70 93.70 89.67 89.67 -4.00 10,363 49,756 +210 Hover/Click
May23 220923 91.38 91.42 87.49 87.49 -4.00 3,093 19,454 -354 Hover/Click
Jul23 220923 88.70 88.70 84.78 84.78 -4.00 1,712 12,642 -50 Hover/Click
Oct23 220923 81.01 81.01 80.24 80.24 -2.17       Hover/Click
Total Volume and Open Interest 38,667 214,256 -1,227  
Lumber(CME) Weekly Monthly
Nov22 220923 451.8 455.0 430.1 435.0 -25.2 295 1,852 -20  
Jan23 220923 480.0 480.0 455.0 456.0 -24.0 56 284 +25  
Mar23 220923 490.1 490.1 480.1 480.1 -19.9 0 42 +0  
May23 220923 489.1 489.1 489.1 489.1 -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 220923 83.54 83.92 78.04 78.74 -4.75 339,683 261,666 +1,725 Hover/Click
Dec22 220923 83.15 83.45 77.64 78.25 -4.78 144,129 241,461 -1,927 Hover/Click
Jan23 220923 82.32 82.70 77.00 77.53 -4.74 59,914 85,176 +1,082 Hover/Click
Feb23 220923 81.58 81.75 76.28 76.73 -4.60 36,086 65,113 +6,550 Hover/Click
Mar23 220923 80.80 80.82 75.57 75.95 -4.44 37,520 71,915 +105 Hover/Click
Apr23 220923 79.00 79.16 74.97 75.22 -4.29 16,289 47,308 +1,270 Hover/Click
May23 220923 78.50 78.88 74.34 74.54 -4.16 7,964 33,630 +90 Hover/Click
Jun23 220923 78.22 78.43 73.58 73.88 -4.06 35,153 118,264 +827 Hover/Click
Jul23 220923 77.07 77.18 73.13 73.27 -3.94 5,029 30,458 +17 Hover/Click
Aug23 220923 76.30 76.38 72.52 72.70 -3.82 3,871 28,633 -337 Hover/Click
Sep23 220923 75.74 75.74 72.00 72.16 -3.70 6,001 34,887 +880 Hover/Click
Oct23 220923 72.33 72.33 71.66 71.66 -3.58 1,122 24,795 +89 Hover/Click
Nov23 220923 70.78 71.21 70.78 71.21 -3.47 682 21,070 +52 Hover/Click
Dec23 220923 74.42 74.60 70.54 70.77 -3.38 19,538 148,583 -1,352 Hover/Click
Jan24 220923 70.38 70.38 70.00 70.29 -3.28 496 20,816 +37 Hover/Click
Feb24 220923 69.82 69.82 69.82 69.82 -3.19 111 13,787 -52 Hover/Click
Total Volume and Open Interest 724,154 1,487,434 +8,468  
e-miNY Crude Oil(NYM)
Nov22 220923 83.625 83.925 78.100 78.750 -4.750 31,206 2,280 +154  
Dec22 220923 82.950 83.450 77.725 78.250 -4.775 930 1,148 +45  
Jan23 220923 81.375 82.300 77.125 77.525 -4.750 80 101 +5  
Feb23 220923 81.050 81.050 76.725 76.725 -4.600 35 18 +3  
Mar23 220923 80.000 80.250 75.775 75.950 -4.450 8 35 +0  
Apr23 220923 75.225 75.225 75.225 75.225 -4.275 0 4 +0  
May23 220923 74.500 74.550 74.425 74.550 -4.150 0 8 +0  
Jun23 220923 75.650 75.700 73.875 73.875 -4.075 1 27 +1  
Jul23 220923 73.750 73.750 73.275 73.275 -3.925 0 3 +0  
Aug23 220923 75.400 75.400 72.700 72.700 -3.825 11 40 +6  
Total Volume and Open Interest 32,279 3,742 +215  
NY Harbor ULSD(NYM) Weekly Monthly
Oct22 220923 341.12 341.14 320.59 323.71 -17.44 33,860 38,330 -3,580 Hover/Click
Nov22 220923 332.24 332.46 312.81 315.75 -16.32 55,084 66,470 +3,664 Hover/Click
Dec22 220923 324.48 325.51 306.91 309.49 -15.68 35,348 36,486 +102 Hover/Click
Jan23 220923 319.59 320.47 302.68 304.98 -15.15 18,898 26,037 +105 Hover/Click
Feb23 220923 310.79 310.79 298.23 300.23 -14.61 13,557 20,108 +1,113 Hover/Click
Mar23 220923 306.93 306.99 292.50 294.32 -14.06 12,420 25,085 +694 Hover/Click
Apr23 220923 299.00 299.00 285.78 287.50 -13.55 7,980 28,084 +278 Hover/Click
May23 220923 290.02 290.30 281.12 282.78 -12.97 4,234 8,954 +185 Hover/Click
Jun23 220923 289.16 292.41 277.95 279.57 -12.16 4,460 15,748 +2 Hover/Click
Jul23 220923 282.25 290.26 276.69 278.31 -11.33 1,838 4,072 -127 Hover/Click
Aug23 220923 280.50 287.95 275.70 277.15 -10.53 864 2,004 +62 Hover/Click
Sep23 220923 278.75 278.75 274.41 275.72 -9.82 911 2,384 +248 Hover/Click
Oct23 220923 277.45 277.45 273.10 274.13 -9.31 605 1,950 +136 Hover/Click
Nov23 220923 280.00 280.00 271.04 272.43 -8.76 372 1,209 +56 Hover/Click
Total Volume and Open Interest 191,561 295,623 +2,989  
RBOB Gasoline(NYM) Weekly Monthly
Oct22 220923 252.58 252.83 234.33 238.30 -13.27 35,918 38,890 -4,669 Hover/Click
Nov22 220923 243.41 244.59 226.90 230.81 -12.35 66,247 84,089 +2,511 Hover/Click
Dec22 220923 236.57 237.61 221.48 224.32 -12.13 34,908 50,217 -3,284 Hover/Click
Jan23 220923 231.39 234.39 219.22 221.39 -11.94 11,474 21,661 +1,256 Hover/Click
Feb23 220923 230.58 230.58 218.81 220.69 -11.68 4,718 10,503 +239 Hover/Click
Mar23 220923 230.45 233.97 220.14 221.60 -11.48 3,567 13,776 +246 Hover/Click
Apr23 220923 243.50 243.53 237.36 239.15 -11.14 1,092 6,902 +144 Hover/Click
May23 220923 243.87 243.87 237.06 239.18 -10.91 1,232 4,664 +64 Hover/Click
Jun23 220923 241.40 248.13 235.41 237.48 -10.59 1,335 10,054 +131 Hover/Click
Jul23 220923 236.76 238.68 232.34 234.33 -10.40 384 2,313 +2 Hover/Click
Total Volume and Open Interest 161,638 252,563 -3,211  
e-miNY RBOB Gasoline(NYM)
Oct22 220923 251.60 252.50 238.30 238.30 -13.27 0 3 +0  
Nov22 220923 230.81 230.81 230.81 230.81 -12.35        
Dec22 220923 224.32 224.32 224.32 224.32 -12.13        
Jan23 220923 221.39 221.39 221.39 221.39 -11.94        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Oct22 220923 7.182 7.282 6.737 6.828 -0.261 98,568 36,551 -11,415 Hover/Click
Nov22 220923 7.274 7.374 6.867 6.992 -0.201 60,252 159,475 +3,573 Hover/Click
Dec22 220923 7.461 7.553 7.054 7.203 -0.175 21,220 65,905 +916 Hover/Click
Jan23 220923 7.642 7.692 7.199 7.366 -0.156 25,959 85,847 -317 Hover/Click
Feb23 220923 7.302 7.366 6.897 7.054 -0.142 9,654 39,410 +114 Hover/Click
Mar23 220923 6.402 6.444 6.013 6.174 -0.135 10,817 71,741 +45 Hover/Click
Apr23 220923 5.147 5.147 4.891 5.021 -0.020 12,657 76,209 +935 Hover/Click
May23 220923 5.008 5.011 4.776 4.911 -0.007 7,799 78,985 -212 Hover/Click
Jun23 220923 5.069 5.069 4.843 4.977 -0.004 3,773 23,432 -250 Hover/Click
Jul23 220923 5.124 5.138 4.912 5.045 -0.001 2,999 23,748 +222 Hover/Click
Aug23 220923 5.143 5.143 4.922 5.056 unch 1,293 19,684 -64 Hover/Click
Sep23 220923 5.116 5.117 4.899 5.031 unch 2,233 22,201 -323 Hover/Click
Oct23 220923 5.169 5.180 4.956 5.096 +0.003 4,879 54,568 +98 Hover/Click
Nov23 220923 5.332 5.376 5.177 5.327 +0.022 823 17,318 +147 Hover/Click
Dec23 220923 5.570 5.647 5.451 5.608 +0.025 342 14,438 +38 Hover/Click
Jan24 220923 5.810 5.810 5.597 5.757 +0.024 1,896 24,972 +847 Hover/Click
Total Volume and Open Interest 271,768 953,967 -6,269  
Brent Crude Oil(ICE) Weekly Monthly
Nov22 220923 90.46 90.84 85.50 86.15 -4.31 216,932 166,801 -8,903 Hover/Click
Dec22 220923 89.57 89.88 84.55 85.03 -4.50 247,638 430,316 +13,045 Hover/Click
Jan23 220923 88.12 88.45 83.22 83.61 -4.49 125,661 212,985 +9,206 Hover/Click
Feb23 220923 86.85 87.06 82.03 82.36 -4.37 64,066 129,562 -56 Hover/Click
Mar23 220923 85.69 85.85 81.00 81.28 -4.24 43,993 87,621 -145 Hover/Click
Apr23 220923 84.59 84.59 80.10 80.37 -4.11 17,341 47,351 +964 Hover/Click
May23 220923 83.69 83.72 79.35 79.59 -4.02 11,400 71,421 +511 Hover/Click
Jun23 220923 83.07 83.10 78.71 78.93 -3.91 43,887 164,972 +1,682 Hover/Click
Jul23 220923 82.16 82.16 78.18 78.40 -3.82 4,734 46,041 +611 Hover/Click
Aug23 220923 78.00 78.10 77.35 77.87 -3.72 2,024 27,673 -15 Hover/Click
Sep23 220923 78.15 78.15 77.35 77.35 -3.63 6,701 36,854 +2,313 Hover/Click
Oct23 220923 76.87 76.87 76.87 76.87 -3.53 1,126 23,722 +341 Hover/Click
Nov23 220923 76.70 76.70 76.46 76.46 -3.44 857 19,854 +377 Hover/Click
Dec23 220923 79.51 79.75 75.86 76.02 -3.34 20,666 156,956 -77 Hover/Click
Total Volume and Open Interest 817,487 1,850,562 +19,263  
Gas Oil(ICE) Weekly Monthly
Oct22 220923 1000.50 1002.25 946.00 963.00 -43.25 67,673 89,146 -4,444 Hover/Click
Nov22 220923 961.25 962.50 908.75 924.00 -43.25 58,949 91,677 +2,472 Hover/Click
Dec22 220923 932.25 933.25 880.50 896.75 -41.50 60,834 77,146 +2,097 Hover/Click
Jan23 220923 918.75 919.00 868.25 884.25 -40.00 29,178 50,771 -1,280 Hover/Click
Feb23 220923 896.25 902.75 853.75 869.50 -38.50 16,773 29,085 +583 Hover/Click
Mar23 220923 880.75 881.00 838.75 854.00 -37.25 18,357 30,272 +705 Hover/Click
Apr23 220923 867.25 867.50 826.25 840.75 -36.00 6,939 16,525 -136 Hover/Click
May23 220923 858.25 858.50 819.50 832.75 -34.00 3,732 11,577 -55 Hover/Click
Jun23 220923 851.00 855.00 813.25 826.00 -32.00 15,492 25,421 -147 Hover/Click
Jul23 220923 839.00 841.50 808.75 820.50 -30.50 1,844 6,969 +355 Hover/Click
Total Volume and Open Interest 288,050 490,521 +594  
Ethanol(CBOT)
Oct22 220923 2.161 2.161 2.161 2.161 unch        
Nov22 220923 2.161 2.161 2.161 2.161 unch        
Dec22 220923 2.161 2.161 2.161 2.161 unch        
Jan23 220923 2.161 2.161 2.161 2.161 unch        
Feb23 220923 2.161 2.161 2.161 2.161 unch        
Mar23 220923 2.161 2.161 2.161 2.161 unch        
Apr23 220923 2.161 2.161 2.161 2.161 unch        
May23 220923 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Nov22 220923 83.43 83.87 78.13 78.74 -4.75 32,514 52,072 -1,451 Hover/Click
Dec22 220923 83.12 83.35 77.72 78.25 -4.78 51,730 114,885 -302 Hover/Click
Jan23 220923 82.08 82.12 77.11 77.53 -4.74 36,395 34,102 +853 Hover/Click
Feb23 220923 79.82 79.82 76.55 76.73 -4.60 20,538 16,099 +320 Hover/Click
Mar23 220923 78.04 78.04 75.82 75.95 -4.44 10,661 20,810 +1,107 Hover/Click
Apr23 220923 76.06 76.06 75.07 75.22 -4.29 2,021 9,021 +105 Hover/Click
May23 220923 75.39 75.39 74.54 74.54 -4.16 888 4,838 -32 Hover/Click
Jun23 220923 74.75 74.83 73.88 73.88 -4.06 5,205 51,916 -6 Hover/Click
Jul23 220923 73.27 73.27 73.27 73.27 -3.94 563 4,889 +22 Hover/Click
Aug23 220923 72.70 72.70 72.70 72.70 -3.82 242 3,576 +11 Hover/Click
Sep23 220923 72.16 72.16 72.16 72.16 -3.70 1,283 8,241 -228 Hover/Click
Oct23 220923 71.66 71.66 71.66 71.66 -3.58 0 2,845 +0 Hover/Click
Nov23 220923 71.21 71.21 71.21 71.21 -3.47 0 5,457 +0 Hover/Click
Dec23 220923 70.86 70.97 70.77 70.77 -3.38 2,125 44,221 -332 Hover/Click
Jan24 220923 70.29 70.29 70.29 70.29 -3.28 0 3,358 +0 Hover/Click
Feb24 220923 69.82 69.82 69.82 69.82 -3.19 0 1,238 +0 Hover/Click
Total Volume and Open Interest 165,391 424,767 +494  
US Dollar Index(ICE) Weekly Monthly
Dec22 220923 111.005 113.000 110.840 112.963 +1.857 51,630 54,516 +607 Hover/Click
Mar23 220923 110.515 112.543 110.515 112.543 +1.838 97 374 -8 Hover/Click
Jun23 220923 112.033 112.033 112.033 112.033 +1.747 0 1 +0 Hover/Click
Total Volume and Open Interest 51,727 54,891 +599  
Australian Dollar(CME) Weekly Monthly
Dec22 220923 66.53 66.65 65.21 65.23 -1.24 113,227 152,861 +2,909 Hover/Click
Mar23 220923 66.61 66.79 65.37 65.37 -1.24 9 48 +2 Hover/Click
Jun23 220923 65.47 65.47 65.47 65.47 -1.24 0 64 +0 Hover/Click
Total Volume and Open Interest 113,289 153,462 +2,918  
British Pound(CME) Weekly Monthly
Dec22 220923 112.79 112.98 108.40 108.61 -4.13 154,537 269,740 +6,238 Hover/Click
Mar23 220923 113.11 113.20 108.62 108.68 -4.30 235 683 +53 Hover/Click
Jun23 220923 108.50 108.55 108.40 108.55 -4.48 2 48 +1 Hover/Click
Total Volume and Open Interest 155,070 272,665 +6,370  
Canadian Dollar(CME) Weekly Monthly
Dec22 220923 74.13 74.25 73.47 73.48 -0.63 112,255 132,352 +4,480 Hover/Click
Mar23 220923 74.31 74.35 73.59 73.59 -0.62 298 2,092 +186 Hover/Click
Jun23 220923 74.36 74.38 73.72 73.72 -0.62 91 234 +11 Hover/Click
Sep23 220923 74.01 74.46 73.85 73.85 -0.60 0 118 +0 Hover/Click
Total Volume and Open Interest 112,741 135,682 +4,692  
Japanese Yen(CME) Weekly Monthly
Dec22 220923 70.90 71.17 70.24 70.38 -0.44 205,466 247,620 +1,150 Hover/Click
Mar23 220923 71.80 72.01 71.21 71.24 -0.44 59 2,026 +10 Hover/Click
Jun23 220923 72.60 72.83 72.20 72.20 -0.44 1 135 +0 Hover/Click
Total Volume and Open Interest 207,376 252,331 +1,439  
Swiss Franc(CME) Weekly Monthly
Dec22 220923 103.14 103.31 102.43 102.50 -0.43 28,640 41,621 +1,075 Hover/Click
Mar23 220923 103.88 104.19 103.40 103.42 -0.41 89 398 +21 Hover/Click
Jun23 220923 104.35 104.73 104.35 104.35 -0.37 0 14 +0 Hover/Click
Total Volume and Open Interest 28,729 42,033 +1,096  
EuroFX(CME) Weekly Monthly
Dec22 220923 98.98 99.13 97.28 97.32 -1.60 330,863 637,873 +578 Hover/Click
Mar23 220923 99.63 99.78 97.96 97.98 -1.60 3,634 8,445 +94 Hover/Click
Jun23 220923 100.25 100.25 98.50 98.54 -1.59 13 700 +11 Hover/Click
Total Volume and Open Interest 336,275 658,470 +518  
Mexican Peso(CME) Weekly Monthly
Dec22 220923 493.75 494.50 485.75 486.25 -7.38 75,792 173,662 +1,043 Hover/Click
Mar23 220923 482.25 482.25 478.88 478.88 -7.38 3 6 +2 Hover/Click
Total Volume and Open Interest 75,795 173,695 +1,045  
Brazilian Real(CME) Weekly Monthly
Oct22 220923 195.50 195.95 189.60 189.75 -5.10 9,999 49,809 -377  
Nov22 220923 192.70 194.15 188.35 188.45 -5.10 38 536 -9  
Dec22 220923 191.55 191.55 187.20 187.30 -5.10 1 770 +1 Hover/Click
Jan23 220923 186.20 186.20 186.20 186.20 -5.05        
Total Volume and Open Interest 10,038 51,115 -385  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 220923 128~080 129~120 126~290 128~250 +0~180 349,256 1,216,332 +9,525 Hover/Click
Mar23 220923 127~000 129~010 127~000 128~200 +0~180 0 31 +0 Hover/Click
Jun23 220923 128~160 128~160 128~160 128~160 +0~180       Hover/Click
Total Volume and Open Interest 349,256 1,216,363 -19,289  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 220923 112~225 112~305 111~250 112~200 -0~040 1,791,263 3,664,390 -17,767 Hover/Click
Mar23 220923 112~225 113~045 112~005 112~255 -0~070 43 134 +27 Hover/Click
Jun23 220923 113~045 113~045 113~045 113~045 -0~070       Hover/Click
Total Volume and Open Interest 1,791,306 3,664,524 -36,405  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220923 108~012 108~042 107~132 107~252 -0~086 93 1,700 +13 Hover/Click
Dec22 220923 107~266 107~312 107~052 107~184 -0~094 1,252,580 3,952,804 -19,826 Hover/Click
Mar23 220923 107~246 107~246 107~246 107~246 -0~094 1 5 +1 Hover/Click
Total Volume and Open Interest 1,252,674 3,954,509 -19,812  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220923 102~303 103~020 102~246 102~273 -0~043 1,644 1,423 -13,102 Hover/Click
Dec22 220923 102~251 102~270 102~170 102~197 -0~053 795,316 2,027,416 +21,550 Hover/Click
Mar23 220923 102~266 102~266 102~266 102~266 -0~053 0 11 +0 Hover/Click
Total Volume and Open Interest 796,960 2,028,850 +8,448  
Eurodollars(CME) Weekly Monthly
Dec22 220923 95.315 95.340 95.230 95.250 -0.055 292,737 1,603,348 -20,135  
Mar23 220923 95.115 95.150 95.005 95.050 -0.055 242,854 1,019,555 +5,412  
Jun23 220923 95.130 95.175 94.995 95.050 -0.080 177,304 822,141 -7,678  
Sep23 220923 95.280 95.320 95.115 95.185 -0.095 159,690 780,003 -8,524  
Dec23 220923 95.475 95.505 95.280 95.360 -0.115 224,705 950,304 +26,539  
Mar24 220923 95.715 95.745 95.515 95.595 -0.120 94,649 418,706 +169  
Jun24 220923 95.910 95.945 95.715 95.800 -0.110 70,732 408,581 +351  
Sep24 220923 96.055 96.085 95.860 95.955 -0.100 66,204 382,689 +2,408  
Dec24 220923 96.170 96.200 95.980 96.085 -0.085 71,413 647,317 +10,061  
Mar25 220923 96.250 96.280 96.065 96.180 -0.075 33,761 225,191 +1,734  
Jun25 220923 96.305 96.335 96.130 96.250 -0.060 27,841 156,757 -481  
Sep25 220923 96.350 96.380 96.175 96.305 -0.050 28,732 120,318 -1,874  
Dec25 220923 96.375 96.405 96.210 96.345 -0.035 36,384 169,298 +771  
Mar26 220923 96.375 96.410 96.225 96.370 -0.020 15,486 74,008 -1,032  
Jun26 220923 96.375 96.420 96.235 96.380 -0.010 16,681 84,057 +1,281  
Sep26 220923 96.370 96.425 96.240 96.390 +0.005 16,761 98,528 +448  
Dec26 220923 96.365 96.420 96.230 96.385 +0.020 25,381 66,999 -849  
Mar27 220923 96.345 96.410 96.225 96.375 +0.025 15,406 41,403 -557  
Total Volume and Open Interest 1,692,671 8,338,819 +18,454  
Ultra T-Bond(CBOT)
Sep22 220921 143~03 143~12 142~24 142~24 +0~19 38 15,597 -11  
Dec22 220923 140~02 141~28 138~08 140~25 +0~20 205,064 1,383,050 +12,180  
Mar23 220923 140~25 140~25 140~25 140~25 +0~20        
Total Volume and Open Interest 205,064 1,383,050 -1,930  
Ultra 10-Yr T-Note(CBOT)
Sep22 220921 121~280 121~310 121~130 121~140 -0~005 19 16,583 -11  
Dec22 220923 119~115 119~290 118~070 119~170 +0~040 331,199 1,359,783 +9,696  
Mar23 220923 119~170 119~170 119~170 119~170 +0~040        
Total Volume and Open Interest 331,199 1,359,783 -7,231  
30 Day Federal Funds(CBOT)
Sep22 220923 97.442 97.445 97.442 97.442 unch 27,867 209,230 +12,849  
Oct22 220923 96.915 96.915 96.905 96.905 -0.005 207,389 487,053 +9,196  
Nov22 220923 96.260 96.265 96.240 96.245 -0.015 208,090 376,162 +51,630  
Dec22 220923 95.945 95.960 95.915 95.925 -0.015 45,856 131,843 +2,303  
Jan23 220923 95.735 95.760 95.695 95.710 -0.020 122,583 226,329 +262  
Feb23 220923 95.485 95.510 95.410 95.440 -0.030 70,834 139,615 +5,292  
Total Volume and Open Interest 812,477 1,809,405 +90,207  
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 220923 154.64 156.80 152.20 154.88 +0.74 78,354 223,274 -379  
Mar23 220923 151.72 151.72 151.72 151.72 +0.74 0 2 +0  
Jun23 220923 152.04 152.04 152.04 152.04 +0.74        
Total Volume and Open Interest 78,354 223,276 -379  
Euro-Bund(EUREX) Weekly Monthly
Dec22 220923 140.14 140.99 138.45 139.48 -0.54 760,749 1,452,801 -2,561 Hover/Click
Mar23 220923 139.20 139.20 137.50 137.96 -0.56 17 39 +1 Hover/Click
Jun23 220923 136.38 136.38 136.38 136.38 -0.54       Hover/Click
Total Volume and Open Interest 760,766 1,452,840 -2,560  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 220923 119.74 120.15 118.65 119.28 -0.36 485,539 1,692,884 -46,208 Hover/Click
Mar23 220923 117.31 117.31 117.31 117.31 -0.36 0 87 +0 Hover/Click
Jun23 220923 118.56 118.56 118.56 118.56 -0.36       Hover/Click
Total Volume and Open Interest 485,539 1,692,971 -46,208  
Euro-Schatz(EUREX)
Dec22 220923 106.93 107.01 106.57 106.76 -0.11 502,674 2,518,267 -10,482  
Mar23 220923 105.44 106.52 105.44 106.52 -0.60        
Jun23 220923 106.66 106.66 106.66 106.66 -0.10        
Total Volume and Open Interest 502,674 2,518,267 -10,482  
3-Mth Euribor(EUREX)
Sep22 220919 98.935 98.935 98.935 98.935 +0.010 0 1,031 -10  
Dec22 220923 97.695 97.695 97.695 97.695 +0.005 0 283 +0  
Mar23 220923 97.075 97.075 97.075 97.075 +0.015 0 270 +0  
Total Volume and Open Interest 0 1,889 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220923 103~07 103~07 99~29 99~29 -3~05 254 7,518 -254 Hover/Click
Dec22 220923 101~28 102~14 98~22 99~03 -2~26 224,436 634,204 -5,106 Hover/Click
Total Volume and Open Interest 224,690 641,722 -5,360  
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 220923 97.695 97.720 97.645 97.695 +0.010 179,649 820,468 -14,154  
Mar23 220923 97.070 97.125 97.000 97.070 +0.015 171,280 764,614 +8,684  
Jun23 220923 96.875 96.955 96.705 96.800 -0.085 144,063 497,051 +7,050  
Total Volume and Open Interest 1,421,738 4,531,397 +18,731  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 220923 96.44 96.46 96.39 96.42 -0.08 37,479 251,576 +3,214  
Mar23 220923 95.94 95.97 95.80 95.82 -0.22 21,144 144,511 +2,577  
Jun23 220923 95.86 95.88 95.61 95.64 -0.33 13,881 107,153 +2,097  
Sep23 220923 95.89 95.91 95.62 95.64 -0.35 5,731 100,956 +157  
Dec23 220923 95.95 95.98 95.68 95.70 -0.35 5,033 90,924 +256  
Mar24 220923 96.02 96.08 95.77 95.79 -0.34 2,655 68,493 +647  
Jun24 220923 96.09 96.15 95.84 95.85 -0.34 2,969 61,199 +30  
Sep24 220923 96.14 96.20 95.88 95.90 -0.33 1,908 31,842 +637  
Dec24 220923 96.21 96.22 95.91 95.94 -0.32 227 799 +226  
Mar25 220923 96.13 96.13 95.96 95.96 -0.32 0 50 +0  
Total Volume and Open Interest 91,027 857,741 +9,841  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 220923 96.27 96.33 96.03 96.06 -0.24 109,365 916,177 +10,351  
Mar23 220923 96.06 96.06 96.06 96.06 -0.24        
Total Volume and Open Interest 109,365 916,177 +10,351  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 220923 96.45 96.51 96.24 96.28 -0.28 110,972 761,506 +9,277  
Mar23 220923 96.28 96.28 96.28 96.28 -0.28        
Total Volume and Open Interest 110,972 761,506 +9,277  
Gold(CMX) Weekly Monthly
Oct22 220923 1670.1 1674.5 1636.1 1645.3 -26.1 10,102 42,045 -898 Hover/Click
Dec22 220923 1680.1 1685.0 1646.6 1655.6 -25.5 227,938 376,423 -2,201 Hover/Click
Feb23 220923 1692.5 1695.6 1660.0 1668.8 -25.4 1,519 31,442 -214 Hover/Click
Apr23 220923 1706.7 1709.4 1674.0 1682.3 -25.6 1,456 7,072 +534 Hover/Click
Jun23 220923 1721.5 1722.8 1688.7 1696.2 -25.5 276 5,001 +105 Hover/Click
Aug23 220923 1734.0 1734.0 1706.2 1710.2 -25.3 231 1,074 -190 Hover/Click
Oct23 220923 1740.7 1740.7 1720.4 1723.8 -25.1 10 74 +2 Hover/Click
Dec23 220923 1734.0 1737.8 1732.8 1737.8 -24.6 2 1,037 -2 Hover/Click
Feb24 220923 1750.6 1750.6 1750.6 1750.6 -24.2       Hover/Click
Apr24 220923 1759.6 1759.6 1759.6 1759.6 -24.2       Hover/Click
Jun24 220923 1768.5 1768.5 1768.5 1768.5 -24.2 0 4 +0 Hover/Click
Total Volume and Open Interest 244,043 466,167 -3,228  
Silver(CMX) Weekly Monthly
Sep22 220923 1951.0 1951.0 1878.0 1884.1 -70.7 136 143 -7 Hover/Click
Dec22 220923 1966.0 1974.5 1876.0 1891.0 -70.7 70,726 116,324 -570 Hover/Click
Mar23 220923 1982.5 1987.0 1891.0 1905.3 -71.1 1,439 11,227 +187 Hover/Click
May23 220923 1950.0 1990.0 1912.0 1917.0 -71.1 169 1,669 -36 Hover/Click
Jul23 220923 1948.0 2002.5 1919.5 1930.0 -71.2 91 474 +38 Hover/Click
Sep23 220923 1940.7 1940.7 1940.7 1940.7 -71.2 0 88 +0 Hover/Click
Dec23 220923 1966.0 1972.0 1959.0 1959.0 -71.3 0 212 +0 Hover/Click
Total Volume and Open Interest 72,880 131,704 -403  
Platinum(NYMEX) Weekly Monthly
Oct22 220923 904.0 908.2 852.3 858.7 -47.3 24,830 18,967 -4,031 Hover/Click
Jan23 220923 898.2 902.4 850.6 856.5 -42.5 9,174 40,674 +1,898 Hover/Click
Apr23 220923 895.4 895.4 853.0 858.1 -41.6 96 1,062 +42 Hover/Click
Jul23 220923 894.0 894.0 858.9 861.2 -42.9 5 68 -3 Hover/Click
Total Volume and Open Interest 34,110 60,807 -2,093  
Palladium(NYMEX) Weekly Monthly
Sep22 220923 2056.50 2056.50 2056.50 2056.50 -104.00 0 1 -1 Hover/Click
Dec22 220923 2173.00 2174.00 2061.50 2070.50 -104.50 1,295 5,839 +35 Hover/Click
Mar23 220923 2099.00 2125.00 2068.50 2075.50 -104.00 15 194 +12 Hover/Click
Total Volume and Open Interest 1,310 6,039 +46  
Copper(CMX) Weekly Monthly
Sep22 220923 348.80 348.90 336.45 337.15 -12.70 985 1,278 -250 Hover/Click
Dec22 220923 346.40 347.25 332.70 334.30 -12.80 63,155 111,580 +1,795 Hover/Click
Mar23 220923 345.55 346.35 332.25 333.70 -12.45 7,530 32,703 +360 Hover/Click
May23 220923 344.25 344.25 332.05 333.40 -12.30 2,868 7,526 -77 Hover/Click
Jul23 220923 335.00 335.00 332.45 333.00 -12.45 1,860 1,898 +145 Hover/Click
Total Volume and Open Interest 77,331 165,222 +2,164  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 220923 30216 30240 29315 29669 -480 246,932 64,731 -507 Hover/Click
Mar23 220923 30382 30418 29517 29856 -486 99 242 -1 Hover/Click
Jun23 220923 29901 29901 29842 29901 -468 0 9 +0 Hover/Click
Sep23 220923 30000 30000 30000 30000 -470       Hover/Click
Total Volume and Open Interest 247,031 64,982 -508  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 220923 3777.25 3783.25 3660.25 3709.00 -63.00 2,440,206 2,144,682 +19,485 Hover/Click
Mar23 220923 3802.75 3812.00 3689.00 3737.50 -63.75 3,708 12,545 +833 Hover/Click
Jun23 220923 3810.75 3837.75 3720.00 3768.25 -64.25 43 1,772 +9 Hover/Click
Sep23 220923 3798.25 3798.25 3798.25 3798.25 -63.75 0 39 +0 Hover/Click
Total Volume and Open Interest 2,443,957 2,161,349 +20,327  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 220923 11583.75 11600.25 11229.00 11376.75 -188.75 822,965 277,543 +6,640 Hover/Click
Mar23 220923 11688.25 11712.25 11341.75 11488.50 -192.75 534 911 +34 Hover/Click
Jun23 220923 11617.00 11619.50 11478.25 11614.75 -190.00 23 48 +21 Hover/Click
Total Volume and Open Interest 823,522 278,510 +6,695  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 220923 2293.10 2298.20 2213.80 2243.50 -49.70 12,908 48,009 -46 Hover/Click
Mar23 220923 2247.40 2247.40 2236.40 2247.40 -50.40 0 1 +0 Hover/Click
Jun23 220923 2252.70 2252.70 2252.70 2252.70 -49.60       Hover/Click
Total Volume and Open Interest 12,908 48,010 -46  
Volatility Index(CBOE)
Sep22 220921 27.10 27.70 26.65 26.65 -0.35 47,353 27,239 -12,553  
Oct22 220923 27.80 31.21 27.80 29.86 +1.76 110,273 163,266 -3,454  
Nov22 220923 27.77 30.05 27.72 29.19 +1.31 61,354 54,820 +8,714  
Dec22 220923 27.57 29.27 27.45 28.62 +0.98 24,269 57,937 +3,003  
Total Volume and Open Interest 222,242 336,202 -9,139  
S & P 600(CME)
Sep22 220916 1141.15 1141.15 1141.15 1141.15 -11.35        
Dec22 220923 1083.60 1083.60 1083.60 1083.60 -24.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 220923 1730.40 1734.20 1662.00 1686.10 -41.70 240,915 536,117 +5,779 Hover/Click
Mar23 220923 1729.60 1744.70 1676.20 1699.80 -38.80 4 35 +0 Hover/Click
Jun23 220923 1701.40 1746.40 1701.40 1701.40 -41.60       Hover/Click
Total Volume and Open Interest 240,919 536,152 +5,779  
Nikkei 225(CME)
Dec22 220923 26830 26865 26265 26425 -390 6,971 13,649 +1,115  
Mar23 220923 26440 26835 26270 26440 -355        
Total Volume and Open Interest 6,971 13,649 +1,115  
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 220923 26815 26850 26250 26415 -385 44,591 43,391 +1,041  
Mar23 220923 26370 26750 26205 26360 -385 0 5 +0  
Jun23 220923 26135 26135 26135 26135 -385        
Total Volume and Open Interest 44,631 43,436 +1,081  
Nikkei 225(CME) e-Mini Yen
Sep22 220908 28095 28095 28095 28095 +385        
Dec22 220923 26420 26420 26420 26420 -380        
Mar23 220923 26360 26360 26360 26360 -390        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct22 220923 5938.0 5948.5 5757.0 5785.5 -135.5 64,965 220,925 +2,098  
Nov22 220923 5912.0 5912.0 5780.0 5786.5 -135.5 83 345 +297  
Dec22 220923 5825.0 5825.0 5779.0 5783.0 -135.5 49 18,995 +103  
Mar23 220923 5805.5 5805.5 5805.5 5805.5 -134.5 0 9 +0  
Jun23 220923 5713.5 5713.5 5713.5 5713.5 -133.0        
Sep23 220923 5744.5 5744.5 5744.5 5744.5 -131.5        
Total Volume and Open Interest 65,097 240,277 +2,498  
Hang Seng Index(HKFE) Weekly Monthly
Sep22 220923 18161 18225 17868 17899 -273 107,672 140,160 +6,687  
Oct22 220923 18192 18250 17900 17925 -275 2,891 8,103 +709  
Nov22 220923 17932 17932 17932 17932 -274 0 3 +0  
Total Volume and Open Interest 111,721 162,927 +7,528  
DAX(EUREX) Weekly Monthly
Dec22 220923 12625.0 12641.0 12198.0 12299.0 -260.0 70,621 98,221 -1,089  
Mar23 220923 12500.0 12500.0 12302.0 12375.0 -262.0 64 101 +44  
Jun23 220923 12507.0 12507.0 12507.0 12507.0 -267.0        
Total Volume and Open Interest 70,685 98,329 -1,045  
Mini-DAX(EUREX)
Sep22 220916 12885.0 12906.0 12694.0 12750.5 -218.5 44,452 12,050 -3,275  
Dec22 220923 12612.0 12641.0 12198.0 12299.0 -260.0 45,414 13,044 +715  
Mar23 220923 12510.0 12510.0 12375.0 12375.0 -262.0 47 60 +29  
Total Volume and Open Interest 45,461 13,104 +744  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220916 3530 3536 3481 3496 -48 1,653,770 2,059,002 -1,432,430  
Dec22 220923 3439 3446 3324 3343 -82 824,579 4,589,604 -33,812  
Mar23 220923 3410 3410 3330 3346 -83 16 17,686 +3  
Total Volume and Open Interest 829,595 4,630,789 -28,809  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 220923 10316 10335 10092 10157 -147 34,491 170,356 +2,859  
Mar23 220923 10220 10220 10042 10082 -151 26 89 +24  
Jun23 220923 9970 9970 9970 9970 -152        
Total Volume and Open Interest 34,517 170,445 +2,883  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 220923 7185.50 7203.50 6986.00 7017.00 -140.50 101,604 584,258 -367  
Mar23 220923 7138.00 7138.50 7005.50 7026.50 -138.00 0 1 +0  
Jun23 220923 7047.50 7047.50 7047.50 7047.50 -126.50 0 1 +0  
Total Volume and Open Interest 101,604 584,260 -367  
SPI 200(SFE) Weekly Monthly
Dec22 220923 6637.0 6707.0 6542.0 6560.0 -130.0 43,254 231,110 -2,753  
Mar23 220923 6497.0 6497.0 6497.0 6497.0 -130.0 0 255 +0  
Jun23 220923 6497.0 6497.0 6497.0 6497.0 -130.0 0 52 +0  
Total Volume and Open Interest 43,304 233,756 -2,703  
FTSE MIB(ISE)
Dec22 220923 21715.00 21775.00 20855.00 20970.00 -728.00 16,917 79,898 -814  
Mar23 220923 21055.00 21625.00 21015.00 21017.00 -723.00 80 101 +44  
Jun23 220923 20592.00 20592.00 20592.00 20592.00 -723.00        
Total Volume and Open Interest 16,997 79,999 -770  
KOSPI 200(KFE)
Dec22 220923 301.50 302.00 296.80 297.85 -3.20 263,587 308,284 +8,035  
Mar23 220923 299.85 300.00 295.00 295.70 -3.80 221 6,622 +43  
Jun23 220923 296.65 296.65 296.65 296.65 -5.60 0 13,215 +1  
Total Volume and Open Interest 263,808 344,717 +8,079  
GSCI(CME) Weekly Monthly
Oct22 220923 605.00 605.05 604.15 605.05 -26.05 0 1,546 +0  
Nov22 220923 607.55 607.55 607.55 607.55 -26.05        
Dec22 220923 605.05 605.05 605.05 605.05 -31.05        
Total Volume and Open Interest 0 1,546 +0  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!