Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue September 27, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov22 220927 1411.25 1437.25 1407.00 1408.00 -3.25 120,138 310,775 -163 Hover/Click
Jan23 220927 1416.00 1440.75 1413.00 1414.00 -2.25 35,895 133,467 +4,517 Hover/Click
Mar23 220927 1418.25 1442.25 1416.00 1417.00 -1.75 17,251 81,332 -1,079 Hover/Click
May23 220927 1421.50 1444.00 1419.25 1420.50 -1.25 9,132 63,859 +1,413 Hover/Click
Jul23 220927 1421.00 1442.25 1418.75 1420.00 -1.00 8,423 45,808 -853 Hover/Click
Aug23 220927 1406.25 1423.00 1400.75 1401.50 -1.75 867 2,329 +63 Hover/Click
Sep23 220927 1365.50 1382.75 1363.75 1364.75 unch 265 1,206 -52 Hover/Click
Nov23 220927 1348.75 1366.75 1347.75 1350.00 +0.50 3,082 32,331 +531 Hover/Click
Jan24 220927 1360.50 1363.50 1352.25 1352.25 +0.50 39 827 -20 Hover/Click
Mar24 220927 1345.25 1350.00 1345.25 1345.25 +0.25 6 498 +0 Hover/Click
May24 220927 1342.00 1352.00 1342.00 1342.00 +0.50 0 1,053 +0 Hover/Click
Jul24 220927 1340.00 1340.00 1340.00 1340.00 +0.25 0 122 +0 Hover/Click
Aug24 220927 1329.50 1329.50 1329.50 1329.50 +0.25 0 3 +0 Hover/Click
Sep24 220927 1291.75 1291.75 1291.75 1291.75 +0.25 0 90 +0 Hover/Click
Total Volume and Open Interest 195,110 674,606 +4,361  
Soybean Meal(CBOT) Weekly Monthly
Oct22 220927 432.60 435.40 425.60 426.10 -6.50 22,155 22,517 -3,649 Hover/Click
Dec22 220927 417.50 421.50 412.90 413.60 -3.90 51,948 195,407 +713 Hover/Click
Jan23 220927 412.50 416.20 409.30 409.70 -2.90 15,028 65,460 +697 Hover/Click
Mar23 220927 406.00 409.70 404.00 404.30 -2.00 9,319 54,093 +369 Hover/Click
May23 220927 402.70 406.20 401.30 401.70 -1.10 3,583 24,861 +213 Hover/Click
Jul23 220927 401.90 405.50 401.00 401.40 -0.40 1,369 15,901 +15 Hover/Click
Aug23 220927 397.00 400.50 396.80 396.90 unch 717 2,917 -5 Hover/Click
Sep23 220927 391.00 394.50 391.00 391.40 +0.50 153 2,505 -16 Hover/Click
Oct23 220927 385.00 386.20 383.00 385.00 +1.10 35 1,414 +1 Hover/Click
Dec23 220927 384.40 385.90 383.80 384.50 +1.10 111 4,575 +16 Hover/Click
Total Volume and Open Interest 104,461 390,580 -1,646  
Soybean Oil(CBOT) Weekly Monthly
Oct22 220927 66.28 67.30 65.46 65.66 -0.45 25,980 25,465 -5,573 Hover/Click
Dec22 220927 62.46 63.54 62.31 62.39 -0.07 69,719 154,145 +3,531 Hover/Click
Jan23 220927 61.68 62.73 61.55 61.66 -0.02 17,422 65,412 +2,587 Hover/Click
Mar23 220927 60.80 61.86 60.69 60.81 -0.01 10,590 57,098 +1,415 Hover/Click
May23 220927 60.02 61.09 59.96 60.05 -0.03 6,740 43,253 +432 Hover/Click
Jul23 220927 59.19 60.16 59.07 59.16 -0.03 6,698 40,953 +632 Hover/Click
Aug23 220927 58.37 59.33 58.29 58.33 -0.04 1,174 2,781 +6 Hover/Click
Sep23 220927 57.62 58.57 57.59 57.60 -0.02 374 2,330 -37 Hover/Click
Oct23 220927 56.83 57.75 56.83 56.88 +0.02 596 2,862 +176 Hover/Click
Dec23 220927 56.37 57.34 56.31 56.47 +0.07 1,584 12,562 +603 Hover/Click
Total Volume and Open Interest 140,987 410,127 +3,806  
Canola(WCE) Weekly Monthly
Nov22 220927 824.4 835.0 823.9 829.1 +3.1 14,825 74,485 +2,714 Hover/Click
Jan23 220927 835.5 843.8 833.5 838.4 +3.3 6,408 57,047 +848 Hover/Click
Mar23 220927 841.0 850.8 840.6 845.6 +4.0 2,672 49,332 +929 Hover/Click
May23 220927 843.2 852.0 843.1 847.5 +3.8 1,253 21,515 +258 Hover/Click
Jul23 220927 845.0 851.7 845.0 848.7 +3.2 406 8,193 +39 Hover/Click
Total Volume and Open Interest 26,069 220,768 +5,234  
Corn(CBOT) Weekly Monthly
Dec22 220927 666.25 678.00 666.25 667.50 +1.25 154,393 715,001 -5,873 Hover/Click
Mar23 220927 670.75 682.50 670.75 672.75 +2.00 44,822 226,894 +4,315 Hover/Click
May23 220927 671.25 683.00 671.25 673.50 +2.00 22,243 115,765 +1,068 Hover/Click
Jul23 220927 665.25 676.75 665.25 667.75 +2.50 24,465 124,165 -507 Hover/Click
Sep23 220927 622.00 630.25 621.00 621.25 -0.25 5,221 47,790 -91 Hover/Click
Dec23 220927 611.00 618.75 610.25 610.25 -0.75 8,942 98,779 +253 Hover/Click
Mar24 220927 617.50 625.00 617.00 617.00 -0.75 571 3,914 -68 Hover/Click
May24 220927 621.25 627.00 619.25 619.25 -0.75 28 1,226 +17 Hover/Click
Jul24 220927 617.00 623.75 615.75 615.75 -1.25 21 1,005 +15 Hover/Click
Sep24 220927 564.25 564.25 564.25 564.25 unch 0 84 +0 Hover/Click
Total Volume and Open Interest 260,759 1,339,625 -856  
Wheat(CBOT) Weekly Monthly
Dec22 220927 857.50 894.50 857.00 871.50 +13.50 54,237 150,798 -4,641 Hover/Click
Mar23 220927 870.50 907.00 870.50 884.25 +13.00 14,716 53,573 +376 Hover/Click
May23 220927 878.75 911.50 878.75 890.50 +12.75 7,702 28,881 +173 Hover/Click
Jul23 220927 863.25 896.25 863.25 876.00 +10.50 4,659 32,096 +126 Hover/Click
Sep23 220927 863.75 892.75 863.75 872.75 +9.25 1,751 6,207 +96 Hover/Click
Dec23 220927 872.25 893.50 872.25 874.25 +7.25 1,022 16,505 +92 Hover/Click
Total Volume and Open Interest 84,239 290,600 -3,761  
Wheat(KCBT) Weekly Monthly
Dec22 220927 928.25 964.25 928.25 943.25 +13.75 14,491 90,660 -1,035 Hover/Click
Mar23 220927 928.25 960.50 928.25 940.50 +14.50 5,797 33,934 +11 Hover/Click
May23 220927 926.00 958.00 926.00 938.50 +14.75 2,819 14,548 +373 Hover/Click
Jul23 220927 911.00 941.50 911.00 922.00 +12.00 1,253 12,805 +51 Hover/Click
Sep23 220927 915.75 934.25 915.00 915.00 +9.75 251 2,861 +15 Hover/Click
Dec23 220927 917.50 933.75 916.50 916.50 +8.00 122 1,738 -35 Hover/Click
Mar24 220927 912.00 912.00 912.00 912.00 +7.75 0 24 +0 Hover/Click
Total Volume and Open Interest 24,741 156,832 -621  
Wheat(MGE) Weekly Monthly
Dec22 220927 931.25 960.50 931.25 943.25 +12.00 4,940 33,709 -632 Hover/Click
Mar23 220927 938.00 965.00 938.00 948.00 +10.25 1,250 14,195 +26 Hover/Click
May23 220927 943.50 967.75 943.50 951.25 +9.50 359 3,558 +97 Hover/Click
Jul23 220927 938.75 946.75 938.75 946.75 +9.75 23 1,647 +2 Hover/Click
Sep23 220927 918.00 928.00 914.00 919.00 +12.25 58 1,758 +38 Hover/Click
Dec23 220927 915.00 915.00 915.00 915.00 +17.00 12 516 +9 Hover/Click
Total Volume and Open Interest 6,642 55,383 -460  
Oats(CBOT) Weekly Monthly
Dec22 220927 376.50 387.75 369.00 370.00 -8.50 430 3,164 -55 Hover/Click
Mar23 220927 388.00 391.00 374.25 374.25 -9.25 58 463 +16 Hover/Click
May23 220927 386.50 386.50 375.50 375.50 -8.75 20 71 +18 Hover/Click
Jul23 220927 378.25 378.25 378.25 378.25 -8.75 0 29 +0 Hover/Click
Total Volume and Open Interest 510 3,748 -19  
Rough Rice(CBOT) Weekly Monthly
Nov22 220927 17.35 17.55 17.26 17.32 -0.03 411 7,983 -302 Hover/Click
Jan23 220927 17.68 17.68 17.52 17.61 -0.01 76 652 +66 Hover/Click
Mar23 220927 17.84 17.84 17.84 17.84 unch 0 115 +0 Hover/Click
May23 220927 17.89 17.89 17.89 17.89 unch 0 9 +0 Hover/Click
Total Volume and Open Interest 487 8,771 -236  
Live Cattle(CME) Weekly Monthly
Oct22 220927 144.235 144.330 143.150 143.580 +0.095 11,915 45,181 -4,747 Hover/Click
Dec22 220927 147.850 148.050 146.400 146.900 -0.450 24,396 116,730 -2,575 Hover/Click
Feb23 220927 151.985 152.100 150.580 150.850 -0.600 9,156 53,175 -35 Hover/Click
Apr23 220927 155.500 155.785 154.350 154.535 -0.595 7,644 45,100 +545 Hover/Click
Jun23 220927 151.800 152.035 150.500 150.735 -0.665 3,333 21,289 +292 Hover/Click
Aug23 220927 151.450 151.830 150.330 150.600 -0.700 1,197 6,966 +401 Hover/Click
Total Volume and Open Interest 58,123 292,230 -5,939  
Feeder Cattle(CME) Weekly Monthly
Sep22 220927 177.000 177.000 175.050 175.700 -1.180 672 1,437 -115 Hover/Click
Oct22 220927 177.000 177.630 175.300 176.130 -0.950 3,792 9,234 -587 Hover/Click
Nov22 220927 176.900 177.550 175.200 176.285 -0.765 7,453 18,601 +757 Hover/Click
Jan23 220927 177.880 178.235 175.950 176.800 -0.935 4,507 9,790 +280 Hover/Click
Mar23 220927 180.450 180.600 178.500 179.130 -1.000 1,506 4,131 +161 Hover/Click
Apr23 220927 184.050 184.050 182.250 182.535 -1.265 410 1,188 +8 Hover/Click
May23 220927 186.900 187.035 185.100 185.750 -1.080 283 1,217 -28 Hover/Click
Total Volume and Open Interest 18,738 46,234 +518  
Lean Hogs(CME) Weekly Monthly
Oct22 220927 91.130 91.380 88.430 88.700 -1.680 11,647 25,248 -2,028 Hover/Click
Dec22 220927 80.230 80.580 76.130 76.250 -3.150 18,825 92,412 -1,141 Hover/Click
Feb23 220927 84.230 84.780 80.130 80.350 -3.300 6,221 36,706 +426 Hover/Click
Apr23 220927 89.730 90.350 86.300 86.600 -2.600 4,210 29,396 -67 Hover/Click
May23 220927 93.680 94.580 90.850 91.250 -2.750 34 597 +6  
Jun23 220927 100.350 101.050 97.280 97.700 -2.250 1,734 12,830 +219 Hover/Click
Jul23 220927 100.650 101.180 97.550 98.050 -2.100 537 3,932 +77 Hover/Click
Aug23 220927 99.980 100.080 96.700 97.150 -2.000 320 2,346 +102 Hover/Click
Total Volume and Open Interest 43,654 205,182 -2,371  
Class III Milk(CME) Weekly Monthly
Sep22 220927 19.88 19.88 19.85 19.88 +0.01 30 4,418 +81 Hover/Click
Oct22 220927 20.88 21.38 20.88 21.29 +0.47 567 5,632 -56 Hover/Click
Nov22 220927 20.46 20.70 20.29 20.50 +0.20 379 4,896 -52 Hover/Click
Dec22 220927 20.19 20.42 20.15 20.29 +0.12 343 3,348 -74 Hover/Click
Jan23 220927 20.18 20.34 20.06 20.23 +0.15 65 1,966 +7 Hover/Click
Feb23 220927 20.12 20.29 20.12 20.12 -0.02 34 1,680 +6 Hover/Click
Mar23 220927 20.17 20.57 20.17 20.23 -0.01 12 1,606 +3 Hover/Click
Apr23 220927 20.15 20.16 20.15 20.15 -0.10 9 1,115 +2 Hover/Click
May23 220927 20.20 20.20 20.20 20.20 -0.09 2 1,100 +0 Hover/Click
Jun23 220927 20.21 20.28 20.21 20.28 -0.01 4 944 +4 Hover/Click
Jul23 220927 20.26 20.26 20.26 20.26 -0.11 0 517 +0 Hover/Click
Aug23 220927 20.30 20.30 20.25 20.25 -0.14 0 459 +0 Hover/Click
Sep23 220927 20.25 20.30 20.25 20.25 -0.05 0 416 +0 Hover/Click
Total Volume and Open Interest 1,447 28,719 -79  
Cocoa(ICE) Weekly Monthly
Dec22 220927 2252 2290 2241 2286 +43 39,311 147,411 +4,796 Hover/Click
Mar23 220927 2245 2278 2238 2276 +42 16,102 74,803 +2,399 Hover/Click
May23 220927 2240 2269 2231 2267 +42 9,509 40,547 +1,373 Hover/Click
Jul23 220927 2240 2265 2232 2264 +40 5,085 16,298 +1,102 Hover/Click
Sep23 220927 2235 2263 2233 2261 +38 2,487 11,184 +730 Hover/Click
Dec23 220927 2236 2253 2227 2251 +37 1,396 16,601 +366 Hover/Click
Mar24 220927 2224 2240 2217 2238 +37 630 3,671 +188 Hover/Click
Total Volume and Open Interest 75,487 313,014 +11,320  
Coffee "C"(ICE) Weekly Monthly
Dec22 220927 225.00 229.05 222.90 224.35 +0.55 12,356 93,262 -740 Hover/Click
Mar23 220927 217.50 220.60 215.20 216.30 -0.20 3,960 48,198 +392 Hover/Click
May23 220927 213.15 216.00 210.75 211.50 -0.80 1,870 25,160 -71 Hover/Click
Jul23 220927 209.40 212.25 207.35 207.70 -1.15 474 5,003 +64 Hover/Click
Sep23 220927 206.80 208.80 204.20 204.55 -1.25 171 7,456 +46 Hover/Click
Dec23 220927 204.75 205.40 201.65 201.95 -1.30 107 7,171 +47 Hover/Click
Total Volume and Open Interest 18,977 189,445 -256  
Orange Juice(ICE) Weekly Monthly
Nov22 220927 180.10 184.00 179.65 182.25 +3.75 902 7,751 -5 Hover/Click
Jan23 220927 172.50 176.75 172.50 175.10 +2.50 487 1,715 +329 Hover/Click
Mar23 220927 172.00 172.00 171.75 171.90 +2.55 39 977 +10 Hover/Click
May23 220927 170.20 170.20 170.20 170.20 +2.55 3 67 +0 Hover/Click
Jul23 220927 170.70 170.70 170.70 170.70 +2.55       Hover/Click
Sep23 220927 168.65 168.65 168.65 168.65 +2.55       Hover/Click
Total Volume and Open Interest 1,431 10,510 +334  
Sugar #11(ICE) Weekly Monthly
Oct22 220927 18.42 18.67 18.15 18.19 -0.16 48,835 54,501 -20,485 Hover/Click
Mar23 220927 17.70 17.91 17.55 17.59 -0.03 73,271 351,662 +1,432 Hover/Click
May23 220927 17.00 17.17 16.89 16.93 -0.03 16,586 117,027 +476 Hover/Click
Jul23 220927 16.64 16.79 16.53 16.56 -0.05 10,223 79,544 +589 Hover/Click
Oct23 220927 16.65 16.81 16.57 16.61 -0.05 4,200 53,047 +285 Hover/Click
Mar24 220927 16.96 17.03 16.80 16.83 -0.05 1,097 31,579 -21 Hover/Click
May24 220927 16.42 16.52 16.30 16.33 -0.06 319 8,457 +66 Hover/Click
Jul24 220927 16.03 16.17 15.95 15.98 -0.05 142 10,204 +26 Hover/Click
Total Volume and Open Interest 155,005 724,223 -17,487  
London Cocoa(LCE) Weekly Monthly
Dec22 220927 1887 1927 1887 1924 +27 9,473 90,981 -587 Hover/Click
Mar23 220927 1866 1896 1862 1893 +21 7,756 88,557 +1,590 Hover/Click
May23 220927 1848 1875 1846 1870 +18 4,472 34,487 +938 Hover/Click
Jul23 220927 1849 1871 1846 1866 +16 1,615 16,768 +380 Hover/Click
Sep23 220927 1848 1869 1848 1864 +16 1,257 11,617 -184 Hover/Click
Dec23 220927 1845 1866 1845 1861 +17 1,809 10,902 +488 Hover/Click
Mar24 220927 1842 1865 1842 1859 +17 717 4,901 +452 Hover/Click
Total Volume and Open Interest 27,970 259,783 +3,586  
London Sugar(LCE) Weekly Monthly
Dec22 220927 536.70 539.20 526.50 528.30 -5.90 3,311 38,336 +178 Hover/Click
Mar23 220927 500.30 501.60 492.00 493.10 -4.30 1,533 22,280 -316 Hover/Click
May23 220927 489.30 490.30 482.20 483.40 -3.30 374 7,155 +82 Hover/Click
Aug23 220927 479.70 481.30 474.00 474.80 -2.60 122 5,115 +6 Hover/Click
Oct23 220927 472.10 472.10 466.20 466.40 -2.40 62 4,269 -3 Hover/Click
Total Volume and Open Interest 5,451 79,377 -47  
Cotton(ICE) Weekly Monthly
Oct22 220927 90.04 90.04 90.04 90.04 -0.28 2 17 -1 Hover/Click
Dec22 220927 88.75 91.85 87.55 88.09 -0.28 10,112 108,167 -12 Hover/Click
Mar23 220927 86.35 89.31 85.10 85.39 -0.55 5,522 50,933 +706 Hover/Click
May23 220927 84.59 87.45 83.56 83.64 -0.53 2,911 20,511 +792 Hover/Click
Jul23 220927 82.01 84.73 81.25 81.28 -0.36 1,935 12,986 +299 Hover/Click
Oct23 220927 76.39 76.39 76.39 76.39 -0.34 1 1 +1 Hover/Click
Total Volume and Open Interest 21,745 216,441 +1,911  
Lumber(CME) Weekly Monthly
Nov22 220927 426.1 448.5 422.0 429.3 +18.5 552 2,082 +147  
Jan23 220927 440.0 464.5 440.0 450.0 +17.4 130 304 +14  
Mar23 220927 480.0 480.0 476.4 476.4 +14.8 18 49 +6  
May23 220927 485.4 485.4 485.4 485.4 +14.8 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 220927 76.47 79.51 76.42 78.50 +1.79 334,271 271,362 +9,498 Hover/Click
Dec22 220927 75.90 78.92 75.88 77.81 +1.63 143,233 241,851 +4,940 Hover/Click
Jan23 220927 75.27 78.12 75.22 76.93 +1.48 65,373 90,597 +568 Hover/Click
Feb23 220927 74.33 77.19 74.33 75.98 +1.37 28,517 72,887 +4,156 Hover/Click
Mar23 220927 73.64 76.32 73.64 75.08 +1.27 34,965 74,247 +1,170 Hover/Click
Apr23 220927 72.90 75.48 72.90 74.23 +1.14 15,350 48,476 +2,408 Hover/Click
May23 220927 72.38 74.44 72.38 73.44 +1.02 8,320 34,540 -706 Hover/Click
Jun23 220927 71.58 74.02 71.49 72.69 +0.90 47,048 118,373 -565 Hover/Click
Jul23 220927 71.21 73.15 71.20 72.03 +0.82 7,566 30,515 -157 Hover/Click
Aug23 220927 71.77 72.16 71.01 71.46 +0.78 4,725 29,558 +789 Hover/Click
Sep23 220927 70.39 72.15 70.26 70.94 +0.75 6,568 35,631 -86 Hover/Click
Oct23 220927 69.93 71.16 69.83 70.47 +0.73 1,417 24,848 -51 Hover/Click
Nov23 220927 70.29 70.76 69.88 70.07 +0.73 540 21,150 +14 Hover/Click
Dec23 220927 68.85 70.89 68.78 69.68 +0.71 39,986 150,446 +2,365 Hover/Click
Jan24 220927 69.24 69.49 69.24 69.24 +0.69 285 20,832 -21 Hover/Click
Feb24 220927 68.82 69.35 68.82 68.82 +0.68 260 13,916 +34 Hover/Click
Total Volume and Open Interest 760,895 1,519,566 +25,844  
e-miNY Crude Oil(NYM)
Nov22 220927 76.450 79.500 76.425 78.500 +1.800 26,061 2,766 +282  
Dec22 220927 75.975 78.900 75.975 77.800 +1.625 1,002 1,347 +168  
Jan23 220927 75.450 77.725 75.275 76.925 +1.475 143 215 +109  
Feb23 220927 75.275 77.200 75.200 75.975 +1.375 9 19 +2  
Mar23 220927 74.850 75.975 74.625 75.075 +1.275 35 45 +6  
Apr23 220927 74.400 74.900 74.225 74.225 +1.125 0 4 +0  
May23 220927 73.450 74.300 73.450 73.450 +1.025 2 8 -1  
Jun23 220927 72.700 73.500 72.700 72.700 +0.900 13 24 -3  
Jul23 220927 72.025 72.700 72.025 72.025 +0.825 2 5 +2  
Aug23 220927 72.375 72.375 71.200 71.450 +0.775 9 46 +5  
Total Volume and Open Interest 27,295 4,553 +567  
NY Harbor ULSD(NYM) Weekly Monthly
Oct22 220927 313.89 328.55 312.40 325.99 +13.08 25,303 28,063 -3,525 Hover/Click
Nov22 220927 306.50 319.41 303.91 316.29 +11.65 53,039 71,404 +2,960 Hover/Click
Dec22 220927 298.43 311.94 297.55 308.71 +10.41 30,025 37,829 +1,049 Hover/Click
Jan23 220927 293.60 306.85 293.60 303.63 +9.53 13,810 27,276 +1,164 Hover/Click
Feb23 220927 290.11 301.39 290.11 298.35 +8.76 8,949 20,955 +802 Hover/Click
Mar23 220927 283.05 294.86 283.05 291.85 +7.99 8,713 24,660 -714 Hover/Click
Apr23 220927 283.87 287.41 282.33 284.64 +7.39 4,408 28,226 +121 Hover/Click
May23 220927 278.63 281.84 277.69 279.66 +6.90 3,361 9,285 +44 Hover/Click
Jun23 220927 270.40 278.39 269.62 276.36 +6.59 4,001 15,552 +19 Hover/Click
Jul23 220927 273.35 276.88 273.23 274.94 +6.16 1,560 4,199 +173 Hover/Click
Aug23 220927 273.00 275.58 272.17 273.72 +5.82 1,107 2,099 +33 Hover/Click
Sep23 220927 271.36 274.32 271.02 272.44 +5.54 979 2,384 -13 Hover/Click
Oct23 220927 271.10 272.05 269.91 271.23 +5.28 711 1,932 -110 Hover/Click
Nov23 220927 270.50 271.00 268.50 269.88 +4.96 336 1,243 +24 Hover/Click
Total Volume and Open Interest 157,249 293,845 +2,101  
RBOB Gasoline(NYM) Weekly Monthly
Oct22 220927 238.98 250.40 238.47 249.31 +10.89 38,611 24,615 -9,224 Hover/Click
Nov22 220927 229.33 239.33 228.92 237.27 +8.39 77,380 84,412 -451 Hover/Click
Dec22 220927 221.04 230.15 220.85 227.74 +6.79 39,131 47,260 -1,008 Hover/Click
Jan23 220927 218.11 225.49 218.11 223.19 +6.24 12,550 21,926 +325 Hover/Click
Feb23 220927 218.73 223.68 218.13 221.37 +6.03 4,394 10,615 +123 Hover/Click
Mar23 220927 218.66 224.29 218.66 221.81 +5.99 2,667 13,969 -106 Hover/Click
Apr23 220927 237.02 241.30 236.70 239.10 +5.31 1,510 7,048 +0 Hover/Click
May23 220927 238.50 241.63 236.39 238.76 +4.91 1,416 5,125 +252 Hover/Click
Jun23 220927 235.37 239.10 234.36 236.76 +4.51 1,430 10,434 +185 Hover/Click
Jul23 220927 229.51 235.70 229.25 233.55 +4.43 795 2,316 +22 Hover/Click
Total Volume and Open Interest 181,633 237,371 -9,748  
e-miNY RBOB Gasoline(NYM)
Oct22 220927 238.30 249.31 238.30 249.31 +10.89 3 1 -1  
Nov22 220927 237.27 237.27 237.27 237.27 +8.39        
Dec22 220927 227.74 227.74 227.74 227.74 +6.79        
Jan23 220927 223.19 223.19 223.19 223.19 +6.24        
Total Volume and Open Interest 3 1 -1  
Natural Gas(NYM) Weekly Monthly
Oct22 220927 6.936 7.120 6.617 6.651 -0.252 73,669 12,597 -8,980 Hover/Click
Nov22 220927 7.055 7.240 6.740 6.760 -0.254 123,600 165,506 +7,279 Hover/Click
Dec22 220927 7.282 7.465 6.972 6.990 -0.245 41,487 65,985 -76 Hover/Click
Jan23 220927 7.474 7.620 7.138 7.157 -0.241 44,731 89,138 +1,578 Hover/Click
Feb23 220927 7.108 7.258 6.834 6.851 -0.218 13,985 41,293 +1,283 Hover/Click
Mar23 220927 6.162 6.249 5.988 5.997 -0.150 14,200 72,346 -248 Hover/Click
Apr23 220927 5.005 5.022 4.911 4.923 -0.052 14,609 76,459 -2 Hover/Click
May23 220927 4.900 4.910 4.806 4.816 -0.052 8,702 79,591 +17 Hover/Click
Jun23 220927 4.963 4.975 4.869 4.877 -0.056 4,784 23,040 -291 Hover/Click
Jul23 220927 5.011 5.045 4.932 4.941 -0.059 4,215 24,137 +128 Hover/Click
Aug23 220927 5.018 5.056 4.944 4.950 -0.061 3,340 19,855 +94 Hover/Click
Sep23 220927 5.015 5.032 4.918 4.923 -0.062 4,131 21,794 -101 Hover/Click
Oct23 220927 5.065 5.100 4.985 4.989 -0.065 10,773 54,300 -568 Hover/Click
Nov23 220927 5.310 5.310 5.223 5.228 -0.062 3,603 19,299 +1,141 Hover/Click
Dec23 220927 5.616 5.618 5.508 5.517 -0.055 2,921 14,488 -212 Hover/Click
Jan24 220927 5.765 5.768 5.648 5.659 -0.063 4,331 25,511 +395 Hover/Click
Total Volume and Open Interest 379,127 947,540 +2,278  
Brent Crude Oil(ICE) Weekly Monthly
Nov22 220927 84.05 87.15 84.01 86.27 +2.21 180,102 149,874 -5,338 Hover/Click
Dec22 220927 82.84 85.84 82.81 84.87 +2.01 304,198 437,514 -2,714 Hover/Click
Jan23 220927 81.34 84.20 81.30 83.11 +1.77 135,346 222,430 +4,854 Hover/Click
Feb23 220927 80.08 82.75 80.07 81.64 +1.56 70,892 137,566 +1,128 Hover/Click
Mar23 220927 79.07 81.65 79.07 80.46 +1.40 61,065 90,932 +1,293 Hover/Click
Apr23 220927 78.37 80.65 78.37 79.46 +1.26 24,709 47,508 +798 Hover/Click
May23 220927 77.62 79.82 77.59 78.63 +1.16 14,908 72,906 +415 Hover/Click
Jun23 220927 76.97 79.15 76.92 77.91 +1.07 55,336 164,933 -311 Hover/Click
Jul23 220927 76.74 78.38 76.61 77.35 +1.00 9,561 46,118 -529 Hover/Click
Aug23 220927 76.69 77.18 75.73 76.81 +0.94 5,785 28,511 +593 Hover/Click
Sep23 220927 76.22 76.92 75.21 76.28 +0.88 10,782 37,026 -788 Hover/Click
Oct23 220927 76.77 76.77 75.54 75.83 +0.85 2,609 25,170 -154 Hover/Click
Nov23 220927 75.44 75.44 75.44 75.44 +0.81 2,017 20,801 +124 Hover/Click
Dec23 220927 74.43 76.22 74.25 75.02 +0.77 38,079 157,839 +1,599 Hover/Click
Total Volume and Open Interest 942,712 1,870,831 +2,544  
Gas Oil(ICE) Weekly Monthly
Oct22 220927 921.50 972.50 921.50 967.25 +33.00 36,630 78,640 -4,365 Hover/Click
Nov22 220927 883.25 927.50 881.25 922.75 +25.50 57,497 89,785 +1,851 Hover/Click
Dec22 220927 855.50 894.25 852.75 890.00 +19.00 41,758 79,557 +560 Hover/Click
Jan23 220927 842.50 880.00 842.50 875.75 +15.50 20,466 51,638 +991 Hover/Click
Feb23 220927 832.25 864.00 832.25 860.00 +12.50 10,647 29,475 +37 Hover/Click
Mar23 220927 817.00 847.00 817.00 843.25 +10.00 8,945 29,501 -75 Hover/Click
Apr23 220927 805.25 832.25 805.25 828.75 +7.75 4,716 17,351 +798 Hover/Click
May23 220927 803.25 823.50 802.00 820.25 +6.50 3,707 11,757 +297 Hover/Click
Jun23 220927 792.00 816.25 791.00 813.00 +5.50 11,375 25,010 +599 Hover/Click
Jul23 220927 798.25 810.50 792.75 807.75 +5.00 1,838 7,456 +332 Hover/Click
Total Volume and Open Interest 206,498 483,207 +2,181  
Ethanol(CBOT)
Oct22 220927 2.161 2.161 2.161 2.161 unch        
Nov22 220927 2.161 2.161 2.161 2.161 unch        
Dec22 220927 2.161 2.161 2.161 2.161 unch        
Jan23 220927 2.161 2.161 2.161 2.161 unch        
Feb23 220927 2.161 2.161 2.161 2.161 unch        
Mar23 220927 2.161 2.161 2.161 2.161 unch        
Apr23 220927 2.161 2.161 2.161 2.161 unch        
May23 220927 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Nov22 220927 76.72 79.50 76.72 78.50 +1.79 37,696 47,569 -1,809 Hover/Click
Dec22 220927 76.18 78.81 76.13 77.81 +1.63 50,150 113,630 -1,397 Hover/Click
Jan23 220927 75.51 77.98 75.51 76.93 +1.48 37,206 35,071 -79 Hover/Click
Feb23 220927 75.50 76.80 75.50 75.98 +1.37 16,958 16,834 +794 Hover/Click
Mar23 220927 74.89 75.92 74.30 75.08 +1.27 10,704 22,800 +442 Hover/Click
Apr23 220927 74.69 74.69 74.23 74.23 +1.14 2,686 9,026 +122 Hover/Click
May23 220927 73.44 73.44 73.44 73.44 +1.02 1,420 4,860 -7 Hover/Click
Jun23 220927 72.72 72.72 72.01 72.69 +0.90 8,371 53,471 +515 Hover/Click
Jul23 220927 72.03 72.03 72.03 72.03 +0.82 659 4,938 +26 Hover/Click
Aug23 220927 71.46 71.46 71.46 71.46 +0.78 354 3,523 -31 Hover/Click
Sep23 220927 70.94 70.94 70.94 70.94 +0.75 450 8,519 +47 Hover/Click
Oct23 220927 70.47 70.47 70.47 70.47 +0.73 11 2,833 -11 Hover/Click
Nov23 220927 70.07 70.07 70.07 70.07 +0.73 10 5,457 +0 Hover/Click
Dec23 220927 69.60 69.78 69.43 69.68 +0.71 3,579 44,965 +705 Hover/Click
Jan24 220927 69.24 69.24 69.24 69.24 +0.69 100 3,358 +0 Hover/Click
Feb24 220927 68.82 68.82 68.82 68.82 +0.68 25 1,238 +0 Hover/Click
Total Volume and Open Interest 174,180 427,248 +500  
US Dollar Index(ICE) Weekly Monthly
Dec22 220927 113.845 114.425 113.260 114.048 +0.028 54,782 55,659 +247 Hover/Click
Mar23 220927 113.500 114.045 113.165 113.717 +0.042 71 415 +4 Hover/Click
Jun23 220927 113.317 113.317 113.317 113.317 +0.087 1 1 +0 Hover/Click
Total Volume and Open Interest 54,854 56,075 +251  
Australian Dollar(CME) Weekly Monthly
Dec22 220927 64.63 65.22 64.23 64.43 -0.22 105,923 157,339 +2,744 Hover/Click
Mar23 220927 64.98 65.35 64.37 64.56 -0.22 24 268 +6 Hover/Click
Jun23 220927 64.62 65.22 64.62 64.62 -0.23 0 64 +0 Hover/Click
Total Volume and Open Interest 106,107 158,240 +2,687  
British Pound(CME) Weekly Monthly
Dec22 220927 106.74 108.48 106.48 107.38 +0.45 274,064 276,541 -1,148 Hover/Click
Mar23 220927 106.73 108.41 106.54 107.28 +0.40 1,193 1,010 +274 Hover/Click
Jun23 220927 106.91 107.69 106.62 106.91 +0.26 3 47 -1 Hover/Click
Total Volume and Open Interest 277,049 279,751 -948  
Canadian Dollar(CME) Weekly Monthly
Dec22 220927 72.82 73.32 72.60 72.95 +0.20 135,149 143,840 +7,226 Hover/Click
Mar23 220927 73.00 73.41 72.72 73.04 +0.19 90 2,314 +72 Hover/Click
Jun23 220927 73.04 73.42 72.79 73.14 +0.18 46 294 +39 Hover/Click
Sep23 220927 73.44 73.47 72.98 73.23 +0.17 1 118 +0 Hover/Click
Total Volume and Open Interest 135,391 147,411 +7,338  
Japanese Yen(CME) Weekly Monthly
Dec22 220927 69.71 70.02 69.60 69.69 -0.08 193,331 239,067 -6,643 Hover/Click
Mar23 220927 70.60 70.86 70.48 70.54 -0.08 47 2,543 -12 Hover/Click
Jun23 220927 71.56 71.63 71.47 71.47 -0.11 1 140 +1 Hover/Click
Total Volume and Open Interest 193,974 244,248 -6,581  
Swiss Franc(CME) Weekly Monthly
Dec22 220927 101.43 102.32 101.36 101.67 +0.37 32,750 44,138 -2,624 Hover/Click
Mar23 220927 102.58 103.18 102.58 102.58 +0.37 6 383 -3 Hover/Click
Jun23 220927 103.48 103.74 103.48 103.48 +0.35 0 15 +0 Hover/Click
Total Volume and Open Interest 32,756 44,536 -2,627  
EuroFX(CME) Weekly Monthly
Dec22 220927 96.68 97.29 96.27 96.57 -0.14 315,213 635,204 +814 Hover/Click
Mar23 220927 97.34 97.94 96.94 97.23 -0.14 810 8,732 +39 Hover/Click
Jun23 220927 98.01 98.42 97.52 97.76 -0.17 7 774 +1 Hover/Click
Total Volume and Open Interest 317,557 656,065 +771  
Mexican Peso(CME) Weekly Monthly
Dec22 220927 482.25 485.88 481.88 484.13 +2.00 89,735 175,388 +1,383 Hover/Click
Mar23 220927 476.75 477.00 476.75 476.75 +2.00 3 2 -1 Hover/Click
Total Volume and Open Interest 89,738 175,417 +1,382  
Brazilian Real(CME) Weekly Monthly
Oct22 220927 184.80 188.60 184.70 186.45 +1.25 9,348 48,130 -1,583  
Nov22 220927 184.00 187.30 183.45 185.20 +1.20 1,741 2,185 +1,074  
Dec22 220927 182.80 185.80 182.35 183.90 +1.25 11 897 +6 Hover/Click
Jan23 220927 182.75 182.75 182.75 182.75 +1.00        
Total Volume and Open Interest 11,100 51,212 -503  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 220927 125~270 127~070 124~130 124~260 -1~220 431,286 1,205,269 -13,142 Hover/Click
Mar23 220927 125~200 127~010 124~100 124~200 -1~240 3 36 +2 Hover/Click
Jun23 220927 126~000 126~160 124~160 124~160 -1~240       Hover/Click
Total Volume and Open Interest 431,289 1,205,305 -13,140  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 220927 111~020 112~015 110~220 110~285 -0~150 2,155,629 3,736,768 +25,258 Hover/Click
Mar23 220927 111~125 112~075 110~300 111~025 -0~155 55 175 +10 Hover/Click
Jun23 220927 111~160 111~160 111~135 111~135 -0~155       Hover/Click
Total Volume and Open Interest 2,155,684 3,736,943 +25,268  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220927 107~050 107~170 106~270 106~312 -0~036 31 1,639 -3 Hover/Click
Dec22 220927 106~212 107~114 106~174 106~216 -0~050 1,348,205 3,938,594 -13,952 Hover/Click
Mar23 220927 106~280 106~280 106~280 106~280 -0~050 0 5 +0 Hover/Click
Total Volume and Open Interest 1,348,236 3,940,238 -13,955  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220927 102~227 102~290 102~211 102~217 -0~014 3,208 296 -1,154 Hover/Click
Dec22 220927 102~123 102~216 102~121 102~151 +0~004 619,960 2,032,426 -6,085 Hover/Click
Mar23 220927 102~225 102~240 102~220 102~220 +0~004 8 15 +0 Hover/Click
Total Volume and Open Interest 623,176 2,032,737 -7,239  
Eurodollars(CME) Weekly Monthly
Dec22 220927 95.240 95.325 95.240 95.305 +0.045 287,144 1,608,799 +30,099  
Mar23 220927 95.070 95.225 95.070 95.205 +0.100 233,121 1,013,409 +8,273  
Jun23 220927 95.050 95.245 95.045 95.200 +0.125 143,993 818,899 -8,556  
Sep23 220927 95.135 95.355 95.135 95.265 +0.120 95,436 778,155 +676  
Dec23 220927 95.250 95.475 95.250 95.335 +0.075 140,162 958,710 -939  
Mar24 220927 95.455 95.665 95.455 95.505 +0.040 95,763 416,425 -152  
Jun24 220927 95.640 95.830 95.635 95.675 +0.025 67,860 407,353 -2,747  
Sep24 220927 95.765 95.950 95.740 95.800 +0.015 44,781 388,849 +1,098  
Dec24 220927 95.870 96.050 95.835 95.900 +0.005 57,216 649,365 -3,974  
Mar25 220927 95.950 96.125 95.895 95.965 -0.010 35,892 218,566 -6,071  
Jun25 220927 96.005 96.175 95.940 96.010 -0.020 34,190 160,446 +383  
Sep25 220927 96.040 96.210 95.975 96.045 -0.035 28,023 120,830 +166  
Dec25 220927 96.075 96.245 96.005 96.065 -0.050 36,843 168,151 -1,901  
Mar26 220927 96.100 96.260 96.015 96.075 -0.060 20,607 74,316 -736  
Jun26 220927 96.110 96.265 96.015 96.075 -0.070 21,272 84,819 -847  
Sep26 220927 96.120 96.275 96.025 96.085 -0.075 16,706 98,355 -574  
Dec26 220927 96.135 96.270 96.020 96.080 -0.080 20,306 69,345 -744  
Mar27 220927 96.130 96.260 96.005 96.065 -0.090 13,466 41,048 -379  
Total Volume and Open Interest 1,461,160 8,346,980 +14,067  
Ultra T-Bond(CBOT)
Sep22 220921 143~03 143~12 142~24 142~24 +0~19 38 15,597 -11  
Dec22 220927 137~21 139~09 134~18 135~18 -3~04 196,365 1,404,653 +11,833  
Mar23 220927 135~18 135~18 135~18 135~18 -3~04        
Total Volume and Open Interest 196,365 1,404,653 +11,833  
Ultra 10-Yr T-Note(CBOT)
Sep22 220921 121~280 121~310 121~130 121~140 -0~005 19 16,583 -11  
Dec22 220927 117~065 118~155 116~190 116~285 -0~260 409,276 1,363,857 -5,910  
Mar23 220927 116~285 116~285 116~285 116~285 -0~260        
Total Volume and Open Interest 409,276 1,363,857 -5,910  
30 Day Federal Funds(CBOT)
Sep22 220927 97.442 97.445 97.442 97.442 unch 10,866 201,070 -4,714  
Oct22 220927 96.905 96.915 96.905 96.910 +0.010 107,344 456,148 -18,155  
Nov22 220927 96.260 96.300 96.260 96.280 +0.025 120,199 369,964 +1,841  
Dec22 220927 95.940 95.995 95.940 95.970 +0.035 34,733 128,899 -3,189  
Jan23 220927 95.725 95.795 95.720 95.765 +0.035 75,941 222,971 -667  
Feb23 220927 95.475 95.560 95.470 95.535 +0.045 41,693 136,230 -523  
Total Volume and Open Interest 484,310 1,766,379 -19,617  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 220927 147.88 148.13 147.63 148.06 +0.18 1,633 13,417 -168 Hover/Click
Mar23 220927 146.52 146.52 146.52 146.52 +0.18 0 1 +0 Hover/Click
Jun23 220927 146.52 146.52 146.52 146.52 +0.18       Hover/Click
Total Volume and Open Interest 1,633 13,418 -168  
Euro-Buxl(EUREX)
Dec22 220927 151.38 153.04 146.90 148.24 -5.70 88,845 230,758 +2,870  
Mar23 220927 150.00 150.00 145.00 145.54 -5.24 0 2 +0  
Jun23 220927 145.40 145.40 145.40 145.40 -5.70        
Total Volume and Open Interest 88,845 230,760 +2,870  
Euro-Bund(EUREX) Weekly Monthly
Dec22 220927 137.70 139.29 136.62 137.14 -1.73 1,098,272 1,590,887 +112,268 Hover/Click
Mar23 220927 137.00 137.05 135.32 135.62 -1.71 5 22 -1 Hover/Click
Jun23 220927 134.04 134.04 134.04 134.04 -1.73       Hover/Click
Total Volume and Open Interest 1,098,277 1,590,909 +112,267  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 220927 118.54 119.63 118.30 118.51 -0.53 672,010 1,779,262 +69,447 Hover/Click
Mar23 220927 116.54 116.54 116.54 116.54 -0.53 0 87 +0 Hover/Click
Jun23 220927 117.79 117.79 117.79 117.79 -0.53       Hover/Click
Total Volume and Open Interest 672,010 1,779,349 +69,447  
Euro-Schatz(EUREX)
Dec22 220927 106.62 106.96 106.61 106.64 -0.09 643,056 2,528,355 -2,980  
Mar23 220927 107.25 107.25 106.40 106.40 -0.08 1 1 +1  
Jun23 220927 106.54 106.54 106.54 106.54 -0.08        
Total Volume and Open Interest 643,057 2,528,356 -2,979  
3-Mth Euribor(EUREX)
Sep22 220919 98.935 98.935 98.935 98.935 +0.010 0 1,031 -10  
Dec22 220927 97.655 97.655 97.655 97.655 +0.035 0 283 +0  
Mar23 220927 97.015 97.015 97.015 97.015 unch 0 270 +0  
Total Volume and Open Interest 0 1,819 -20  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220927 97~02 97~02 93~25 93~25 -2~28 141 6,408 -1,000 Hover/Click
Dec22 220927 95~28 97~14 91~20 93~07 -2~30 380,008 649,478 +12,286 Hover/Click
Total Volume and Open Interest 380,149 655,886 +11,286  
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 220927 97.615 97.710 97.590 97.650 +0.035 182,317 804,452 -22,438  
Mar23 220927 97.005 97.105 96.975 97.010 unch 266,826 761,798 -11,111  
Jun23 220927 96.670 96.840 96.670 96.700 -0.030 208,879 500,096 -9,946  
Total Volume and Open Interest 2,146,967 4,518,364 -49,788  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 220927 96.31 96.37 96.31 96.36 +0.02 33,070 256,405 +929  
Mar23 220927 95.61 95.68 95.61 95.68 +0.03 15,511 144,418 +1,240  
Jun23 220927 95.41 95.50 95.40 95.48 +0.04 18,067 110,501 +3,105  
Sep23 220927 95.40 95.51 95.39 95.47 +0.03 10,904 101,293 +1,342  
Dec23 220927 95.47 95.57 95.43 95.50 +0.01 17,551 92,996 +2,421  
Mar24 220927 95.60 95.67 95.51 95.59 +0.01 8,706 67,842 -821  
Jun24 220927 95.66 95.75 95.57 95.65 -0.01 5,664 62,410 +1,062  
Sep24 220927 95.71 95.80 95.62 95.70 -0.02 5,849 33,737 +399  
Dec24 220927 95.82 95.82 95.67 95.75 -0.02 225 809 -26  
Mar25 220927 95.77 95.77 95.77 95.77 -0.02 10 71 +10  
Total Volume and Open Interest 115,582 870,706 +9,647  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 220927 95.97 96.04 95.87 95.94 -0.04 164,605 923,111 +14,105  
Mar23 220927 95.94 95.94 95.94 95.94 -0.04        
Total Volume and Open Interest 164,605 923,111 +14,105  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 220927 96.11 96.21 96.07 96.17 +0.03 133,941 779,415 +21,313  
Mar23 220927 96.17 96.17 96.17 96.17 +0.03        
Total Volume and Open Interest 133,941 779,415 +21,313  
Gold(CMX) Weekly Monthly
Oct22 220927 1621.5 1640.2 1620.9 1626.5 +2.9 17,006 41,975 +150 Hover/Click
Dec22 220927 1629.2 1650.1 1628.7 1636.2 +2.8 243,045 377,429 +596 Hover/Click
Feb23 220927 1642.3 1662.7 1642.3 1649.3 +2.8 3,466 31,588 +164 Hover/Click
Apr23 220927 1663.8 1675.0 1658.4 1662.8 +2.6 1,255 6,912 +137 Hover/Click
Jun23 220927 1670.0 1690.0 1670.0 1676.7 +2.5 739 5,128 +118 Hover/Click
Aug23 220927 1700.5 1700.5 1690.6 1690.6 +2.4 124 1,165 +86 Hover/Click
Oct23 220927 1704.2 1704.2 1704.2 1704.2 +2.4 3 77 +3 Hover/Click
Dec23 220927 1720.8 1720.8 1717.8 1718.0 +2.2 14 1,045 +7 Hover/Click
Feb24 220927 1730.8 1730.8 1730.8 1730.8 +2.2       Hover/Click
Apr24 220927 1739.8 1739.8 1739.8 1739.8 +2.2       Hover/Click
Jun24 220927 1748.7 1748.7 1748.7 1748.7 +2.2 0 4 +0 Hover/Click
Total Volume and Open Interest 268,240 467,631 +1,747  
Silver(CMX) Weekly Monthly
Sep22 220927 1852.5 1852.5 1825.7 1825.7 -14.9 36 71 -36 Hover/Click
Dec22 220927 1835.0 1878.5 1829.5 1833.7 -14.3 82,520 115,937 -527 Hover/Click
Mar23 220927 1847.0 1891.5 1844.0 1847.8 -14.1 1,903 11,385 -46 Hover/Click
May23 220927 1863.0 1897.0 1858.5 1858.6 -14.9 188 1,684 +23 Hover/Click
Jul23 220927 1871.5 1903.5 1871.4 1871.4 -15.0 12 434 +2 Hover/Click
Sep23 220927 1882.1 1882.1 1882.1 1882.1 -15.0 4 140 +1 Hover/Click
Dec23 220927 1900.4 1900.4 1900.4 1900.4 -15.0 3 211 -1 Hover/Click
Total Volume and Open Interest 84,973 131,527 -579  
Platinum(NYMEX) Weekly Monthly
Oct22 220927 849.0 863.1 845.1 846.9 -3.2 22,672 11,962 -3,449 Hover/Click
Jan23 220927 844.1 858.0 838.0 839.7 -5.2 14,282 46,452 +3,109 Hover/Click
Apr23 220927 847.6 859.0 841.7 841.7 -5.2 298 1,304 +114 Hover/Click
Jul23 220927 852.0 852.2 845.0 845.0 -5.2 33 70 +2 Hover/Click
Total Volume and Open Interest 37,289 59,788 -224  
Palladium(NYMEX) Weekly Monthly
Sep22 220927 2076.90 2076.90 2076.90 2076.90 +41.40 2 2 +1 Hover/Click
Dec22 220927 2041.50 2130.00 2023.00 2090.40 +41.40 1,717 5,888 -77 Hover/Click
Mar23 220927 2114.00 2125.50 2095.40 2095.40 +40.90 18 218 +11 Hover/Click
Total Volume and Open Interest 1,737 6,113 -65  
Copper(CMX) Weekly Monthly
Sep22 220927 336.45 337.30 331.30 332.30 +0.95 511 933 -142 Hover/Click
Dec22 220927 329.55 335.30 326.80 328.35 -1.10 94,020 119,261 +4,899 Hover/Click
Mar23 220927 328.65 334.25 326.05 327.55 -1.00 11,233 35,024 +2,333 Hover/Click
May23 220927 328.55 333.40 326.10 327.10 -1.00 2,703 7,337 -33 Hover/Click
Jul23 220927 332.45 332.80 325.50 326.70 -1.10 1,467 2,179 +116 Hover/Click
Total Volume and Open Interest 111,503 175,166 +7,249  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 220927 29339 29729 29019 29203 -140 217,028 65,800 +1,839 Hover/Click
Mar23 220927 29595 29903 29209 29381 -146 79 269 -15 Hover/Click
Jun23 220927 29554 29848 29527 29554 +2 0 9 +0 Hover/Click
Sep23 220927 29510 29510 29510 29510 -140       Hover/Click
Total Volume and Open Interest 217,107 66,078 +1,824  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 220927 3668.00 3733.00 3635.25 3661.00 -9.00 2,913,560 2,167,612 +16,477 Hover/Click
Mar23 220927 3693.25 3759.50 3663.00 3688.25 -9.50 11,355 22,618 +9,121 Hover/Click
Jun23 220927 3751.25 3789.50 3692.50 3717.00 -11.00 119 1,820 +99 Hover/Click
Sep23 220927 3746.25 3793.75 3744.50 3746.25 -11.75 23 39 +0 Hover/Click
Total Volume and Open Interest 2,925,057 2,194,400 +25,697  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 220927 11315.50 11568.25 11233.50 11333.75 +17.50 799,378 279,834 -82 Hover/Click
Mar23 220927 11421.50 11678.75 11344.00 11442.50 +16.25 635 1,076 +101 Hover/Click
Jun23 220927 11758.25 11789.75 11471.50 11562.00 +16.75 4 64 +2 Hover/Click
Total Volume and Open Interest 800,017 280,982 +21  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 220927 2211.70 2250.30 2189.60 2211.20 +1.70 14,954 49,533 +1,069 Hover/Click
Mar23 220927 2214.20 2247.70 2211.00 2214.20 +1.30 0 1 +0 Hover/Click
Jun23 220927 2220.40 2220.40 2220.40 2220.40 +1.70       Hover/Click
Total Volume and Open Interest 14,954 49,534 +1,069  
Volatility Index(CBOE)
Sep22 220921 27.10 27.70 26.65 26.65 -0.35 47,353 27,239 -12,553  
Oct22 220927 30.85 32.20 29.75 31.38 +0.46 148,061 152,606 -1,465  
Nov22 220927 30.30 31.13 29.30 30.56 +0.46 70,692 61,592 +3,656  
Dec22 220927 29.55 30.20 28.85 29.70 +0.27 29,741 56,895 +233  
Total Volume and Open Interest 275,965 333,839 +3,998  
S & P 600(CME)
Sep22 220916 1141.15 1141.15 1141.15 1141.15 -11.35        
Dec22 220927 1067.90 1067.90 1067.90 1067.90 +0.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 220927 1662.50 1697.80 1653.60 1668.40 +5.90 276,376 546,042 +7,735 Hover/Click
Mar23 220927 1701.00 1707.80 1666.90 1681.00 +5.30 17 54 +14 Hover/Click
Jun23 220927 1683.70 1709.60 1683.70 1683.70 +5.90       Hover/Click
Total Volume and Open Interest 276,393 546,096 +7,749  
Nikkei 225(CME)
Dec22 220927 26335 26460 26055 26195 -150 4,898 13,776 -140  
Mar23 220927 26185 26430 26060 26185 -155        
Total Volume and Open Interest 4,898 13,776 -140  
Nikkei 225(SGX) Weekly Monthly
Dec22 220927 26210 26495 26205 26365 +140 33,021 110,018 -939  
Mar23 220927 26310 26310 26310 26310 +140 11 388 -4  
Jun23 220927 26065 26065 26065 26065 +140 0 2,674 +0  
Total Volume and Open Interest 33,045 127,618 -932  
Nikkei 225 Mini(JPX)
Dec22 220927 26330 26450 26285 26320 +120 1,021,723 264,920 +1,799  
Mar23 220927 26315 26425 26165 26260 +120 15,709 10,828 +1,862  
Jun23 220927 26065 26180 25940 26010 +120 527 1,253 +171  
Total Volume and Open Interest 1,092,851 430,680 +36,570  
Nikkei 225(JPX)
Dec22 220927 26330 26450 26290 26320 +120 85,999 221,921 +4,461  
Mar23 220927 26270 26380 26230 26260 +120 1,555 13,260 +236  
Jun23 220927 26000 26010 25990 26010 +120 22 9,110 +10  
Total Volume and Open Interest 87,583 286,304 +5,047  
Nikkei 225(CME) Yen
Dec22 220927 26340 26450 26045 26185 -150 42,077 42,501 +1,169  
Mar23 220927 26130 26360 25990 26130 -150 5 8 -1  
Jun23 220927 25915 25915 25915 25915 -140        
Total Volume and Open Interest 42,082 42,549 +1,168  
Nikkei 225(CME) e-Mini Yen
Sep22 220908 28095 28095 28095 28095 +385        
Dec22 220927 26190 26360 26190 26190 -150        
Mar23 220927 26130 26130 26130 26130 -150        
Total Volume and Open Interest 1      
CAC 40(EURONEXT) Weekly Monthly
Oct22 220927 5795.0 5855.0 5694.5 5755.0 -16.0 85,005 226,097 +3,516  
Nov22 220927 5822.5 5822.5 5735.0 5757.0 -16.0 83 319 -6  
Dec22 220927 5802.5 5840.0 5709.0 5753.0 -16.0 51 18,900 -28  
Mar23 220927 5774.5 5774.5 5774.5 5774.5 -17.0 0 9 +0  
Jun23 220927 5680.0 5680.0 5680.0 5680.0 -19.5        
Sep23 220927 5716.5 5716.5 5716.5 5716.5 -17.0        
Total Volume and Open Interest 85,139 245,328 +3,482  
Hang Seng Index(HKFE) Weekly Monthly
Sep22 220927 17862 17975 17653 17829 -48 119,746 144,575 -975  
Oct22 220927 17876 17994 17671 17844 -55 10,659 17,145 +7,402  
Nov22 220927 17899 17899 17899 17899 -48 0 3 +0  
Total Volume and Open Interest 132,088 176,728 +6,541  
DAX(EUREX) Weekly Monthly
Dec22 220927 12266.0 12435.0 12003.0 12167.0 -93.0 95,390 107,194 +7,378  
Mar23 220927 12366.0 12474.0 12095.0 12243.0 -93.0 27 78 -9  
Jun23 220927 12372.0 12372.0 12372.0 12372.0 -96.0        
Total Volume and Open Interest 95,417 107,279 +7,369  
Mini-DAX(EUREX)
Sep22 220916 12885.0 12906.0 12694.0 12750.5 -218.5 44,452 12,050 -3,275  
Dec22 220927 12291.0 12435.0 12004.0 12167.0 -93.0 58,900 14,393 +1,342  
Mar23 220927 12470.0 12495.0 12085.0 12243.0 -93.0 32 59 +7  
Total Volume and Open Interest 58,932 14,452 +1,349  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220916 3530 3536 3481 3496 -48 1,653,770 2,059,002 -1,432,430  
Dec22 220927 3349 3392 3285 3327 -11 1,292,743 4,725,763 +106,844  
Mar23 220927 3381 3393 3293 3330 -11 38 17,703 +18  
Total Volume and Open Interest 1,292,782 4,766,968 +106,863  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 220927 10121 10204 10034 10156 +63 44,104 177,522 +1,729  
Mar23 220927 10058 10118 10012 10080 +61 7 67 -28  
Jun23 220927 9969 9969 9969 9969 +60        
Total Volume and Open Interest 44,111 177,589 +1,701  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 220927 7026.00 7086.00 6945.00 7003.00 -15.00 186,977 577,216 -7,005  
Mar23 220927 7045.00 7053.50 6966.00 7024.50 -11.00 22 27 +15  
Jun23 220927 7082.00 7083.50 7058.50 7058.50 -10.50 23 13 +8  
Total Volume and Open Interest 187,022 577,256 -6,982  
SPI 200(SFE) Weekly Monthly
Dec22 220927 6483.0 6542.0 6457.0 6506.0 +40.0 68,439 241,976 +11,016  
Mar23 220927 6443.0 6443.0 6443.0 6443.0 +40.0 0 255 +0  
Jun23 220927 6443.0 6443.0 6443.0 6443.0 +40.0 0 52 +0  
Total Volume and Open Interest 68,491 244,696 +11,011  
FTSE MIB(ISE)
Dec22 220927 21265.00 21390.00 20630.00 20896.00 -228.00 32,385 87,388 +4,847  
Mar23 220927 21335.00 21410.00 20710.00 20941.00 -233.00 34 139 +15  
Jun23 220927 19980.00 20514.00 19980.00 20514.00 -235.00        
Total Volume and Open Interest 32,419 87,527 +4,862  
KOSPI 200(KFE)
Dec22 220927 290.40 291.45 287.45 290.60 +0.30 271,219 325,773 +11,219  
Mar23 220927 288.35 289.45 285.40 288.50 +0.20 378 8,863 +551  
Jun23 220927 292.00 292.00 292.00 292.00 +3.00 0 13,419 +5  
Total Volume and Open Interest 271,598 365,766 +12,186  
GSCI(CME) Weekly Monthly
Oct22 220927 603.00 606.55 598.30 602.25 +8.95 6 1,540 -6  
Nov22 220927 604.75 604.75 604.75 604.75 +8.95        
Dec22 220927 602.25 602.25 602.25 602.25 +3.95        
Total Volume and Open Interest 6 1,540 -6  
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!!!