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 29, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov22 220929 1408.75 1423.75 1403.25 1410.75 +2.00 144,461 314,398 +1,447 Hover/Click
Jan23 220929 1416.00 1432.25 1413.75 1420.50 +4.25 52,053 150,197 +7,292 Hover/Click
Mar23 220929 1421.00 1436.50 1418.50 1424.75 +4.00 20,201 83,158 +1,260 Hover/Click
May23 220929 1426.00 1440.25 1422.00 1429.00 +4.00 11,081 64,462 +187 Hover/Click
Jul23 220929 1424.25 1439.75 1422.25 1429.50 +4.50 7,101 47,117 +916 Hover/Click
Aug23 220929 1411.00 1421.50 1404.00 1411.25 +4.75 459 2,209 -87 Hover/Click
Sep23 220929 1376.00 1387.25 1370.00 1376.50 +4.75 240 1,194 -16 Hover/Click
Nov23 220929 1360.00 1374.00 1356.00 1363.00 +4.50 2,412 33,080 +211 Hover/Click
Jan24 220929 1362.50 1370.00 1361.50 1365.00 +4.50 167 756 -3 Hover/Click
Mar24 220929 1360.75 1364.25 1355.75 1358.75 +4.75 156 571 +52 Hover/Click
May24 220929 1356.50 1365.25 1356.50 1356.50 +5.50 59 1,050 +0 Hover/Click
Jul24 220929 1355.00 1355.25 1355.00 1355.25 +5.50 0 122 +0 Hover/Click
Aug24 220929 1344.75 1344.75 1344.75 1344.75 +5.50 0 3 +0 Hover/Click
Sep24 220929 1307.00 1307.00 1307.00 1307.00 +5.50 0 90 +0 Hover/Click
Total Volume and Open Interest 238,417 699,311 +11,255  
Soybean Meal(CBOT) Weekly Monthly
Oct22 220929 422.50 424.60 408.00 409.10 -12.70 22,277 13,006 -5,249 Hover/Click
Dec22 220929 413.10 416.70 406.80 407.20 -5.50 63,550 193,205 -164 Hover/Click
Jan23 220929 411.00 413.80 404.60 405.00 -4.70 22,470 66,479 +1,502 Hover/Click
Mar23 220929 406.20 408.50 399.60 400.00 -4.40 14,078 54,558 +155 Hover/Click
May23 220929 403.80 406.20 397.10 397.50 -4.60 7,923 24,839 +522 Hover/Click
Jul23 220929 404.10 406.10 397.30 397.70 -4.40 3,730 16,177 +179 Hover/Click
Aug23 220929 400.30 402.00 393.70 393.90 -4.10 462 3,295 +82 Hover/Click
Sep23 220929 393.00 396.30 388.60 389.00 -3.80 222 2,556 +23 Hover/Click
Oct23 220929 386.00 389.00 383.00 383.20 -3.70 183 1,460 +25 Hover/Click
Dec23 220929 388.20 389.80 382.70 382.90 -3.60 156 4,494 -3 Hover/Click
Total Volume and Open Interest 135,075 380,991 -2,936  
Soybean Oil(CBOT) Weekly Monthly
Oct22 220929 65.65 67.79 65.21 67.48 +1.96 29,146 10,799 -9,759 Hover/Click
Dec22 220929 62.15 64.09 61.63 63.86 +1.71 69,311 156,638 +4,563 Hover/Click
Jan23 220929 61.51 63.35 61.04 63.11 +1.59 21,891 68,401 +1,675 Hover/Click
Mar23 220929 60.83 62.47 60.28 62.24 +1.47 15,693 56,566 -135 Hover/Click
May23 220929 60.14 61.71 59.57 61.47 +1.40 7,198 44,581 +608 Hover/Click
Jul23 220929 59.28 60.79 58.84 60.55 +1.35 4,950 42,806 +412 Hover/Click
Aug23 220929 58.29 59.91 58.07 59.67 +1.28 1,008 3,324 +5 Hover/Click
Sep23 220929 57.66 59.12 57.47 58.94 +1.25 393 2,835 +54 Hover/Click
Oct23 220929 58.25 58.34 56.61 58.21 +1.21 229 2,986 +20 Hover/Click
Dec23 220929 56.60 58.00 56.22 57.83 +1.20 906 13,193 +198 Hover/Click
Total Volume and Open Interest 151,032 405,478 -2,276  
Canola(WCE) Weekly Monthly
Nov22 220929 838.3 856.4 834.3 852.0 +13.5 12,326 70,228 -2,259 Hover/Click
Jan23 220929 846.9 864.0 842.7 860.2 +13.3 9,062 59,124 +1,120 Hover/Click
Mar23 220929 852.7 870.6 849.7 867.2 +13.5 3,725 51,854 +1,441 Hover/Click
May23 220929 854.0 872.2 852.8 869.3 +14.1 1,144 23,077 +462 Hover/Click
Jul23 220929 856.0 873.1 854.0 870.6 +14.6 232 8,210 -27 Hover/Click
Total Volume and Open Interest 26,511 222,730 +741  
Corn(CBOT) Weekly Monthly
Dec22 220929 670.50 676.75 666.00 669.50 -1.00 163,167 708,132 -6,269 Hover/Click
Mar23 220929 676.25 683.00 673.25 676.00 -0.50 39,933 234,589 +3,724 Hover/Click
May23 220929 677.00 683.75 674.25 677.50 +0.25 15,293 118,139 +995 Hover/Click
Jul23 220929 671.50 677.50 668.75 672.50 +0.75 19,044 126,237 +2,899 Hover/Click
Sep23 220929 625.00 629.75 622.75 626.00 +1.50 4,288 48,804 +443 Hover/Click
Dec23 220929 613.00 618.75 611.50 614.00 +0.25 5,686 99,957 +657 Hover/Click
Mar24 220929 624.25 625.25 618.50 620.50 +0.25 108 3,983 +55 Hover/Click
May24 220929 620.25 627.25 620.00 622.50 +0.25 27 1,239 +9 Hover/Click
Jul24 220929 619.75 623.75 617.50 619.25 +0.25 50 1,044 +39 Hover/Click
Sep24 220929 568.75 568.75 568.75 568.75 +3.00 0 84 +0 Hover/Click
Total Volume and Open Interest 247,680 1,347,278 +2,603  
Wheat(CBOT) Weekly Monthly
Dec22 220929 902.50 914.50 887.75 896.25 -7.00 48,803 147,605 +447 Hover/Click
Mar23 220929 915.00 926.25 901.00 908.00 -7.00 13,244 55,533 +1,300 Hover/Click
May23 220929 918.50 931.50 907.75 914.75 -5.75 6,088 29,300 +468 Hover/Click
Jul23 220929 901.25 914.25 892.50 899.00 -4.75 4,002 32,486 +233 Hover/Click
Sep23 220929 900.00 908.75 888.50 894.50 -3.75 1,567 6,498 +214 Hover/Click
Dec23 220929 903.50 909.25 889.75 896.00 -3.00 1,005 16,819 +150 Hover/Click
Total Volume and Open Interest 74,800 290,771 +2,816  
Wheat(KCBT) Weekly Monthly
Dec22 220929 974.50 986.00 959.50 966.75 -9.25 14,787 86,856 -2,265 Hover/Click
Mar23 220929 969.50 982.00 956.75 964.25 -7.75 6,781 34,606 +510 Hover/Click
May23 220929 969.25 979.25 954.25 962.75 -6.50 2,746 14,730 +188 Hover/Click
Jul23 220929 950.00 960.00 937.75 945.00 -5.25 1,183 12,877 +36 Hover/Click
Sep23 220929 941.00 949.75 929.00 936.50 -4.50 199 2,825 -38 Hover/Click
Dec23 220929 945.50 949.50 932.00 938.00 -2.75 95 1,767 -3 Hover/Click
Mar24 220929 933.00 933.00 933.00 933.00 -2.25 0 24 +0 Hover/Click
Total Volume and Open Interest 25,793 153,947 -1,572  
Wheat(MGE) Weekly Monthly
Dec22 220929 965.50 980.75 960.75 966.00 -6.50 4,925 33,365 -907 Hover/Click
Mar23 220929 973.75 984.50 964.50 970.25 -6.75 1,431 14,079 -20 Hover/Click
May23 220929 977.25 986.50 968.75 972.25 -7.25 149 3,609 +38 Hover/Click
Jul23 220929 975.50 979.00 965.25 967.25 -7.00 18 1,665 +7 Hover/Click
Sep23 220929 940.00 944.50 926.00 934.50 -7.75 75 1,745 -15 Hover/Click
Dec23 220929 935.00 935.00 924.00 928.75 -8.00 25 525 +9 Hover/Click
Total Volume and Open Interest 6,623 54,988 -888  
Oats(CBOT) Weekly Monthly
Dec22 220929 382.50 391.75 380.75 382.75 +4.75 357 3,193 +53 Hover/Click
Mar23 220929 387.25 392.25 385.00 385.75 +4.00 62 525 -11 Hover/Click
May23 220929 387.50 387.50 387.50 387.50 +5.00 2 76 +2 Hover/Click
Jul23 220929 390.25 390.25 390.25 390.25 +5.00 0 29 +0 Hover/Click
Total Volume and Open Interest 421 3,844 +44  
Rough Rice(CBOT) Weekly Monthly
Nov22 220929 17.40 17.47 17.32 17.35 -0.01 306 7,827 -62 Hover/Click
Jan23 220929 17.70 17.76 17.64 17.66 unch 40 746 +30 Hover/Click
Mar23 220929 17.96 17.96 17.89 17.89 -0.01 0 115 +0 Hover/Click
May23 220929 17.93 17.93 17.93 17.93 -0.01 0 9 +0 Hover/Click
Total Volume and Open Interest 346 8,709 -32  
Live Cattle(CME) Weekly Monthly
Oct22 220929 143.350 144.350 142.735 144.130 +1.080 11,745 36,726 -4,176 Hover/Click
Dec22 220929 146.435 147.950 145.580 147.785 +1.500 26,764 117,783 +1,581 Hover/Click
Feb23 220929 150.250 151.535 149.600 151.350 +1.165 11,676 52,410 -452 Hover/Click
Apr23 220929 153.985 155.130 153.435 154.985 +1.105 7,026 45,547 +445 Hover/Click
Jun23 220929 150.200 151.435 149.700 151.250 +1.150 2,720 21,818 +311 Hover/Click
Aug23 220929 150.185 151.350 149.800 151.300 +1.200 1,123 7,124 +92 Hover/Click
Total Volume and Open Interest 61,409 285,381 -2,173  
Feeder Cattle(CME) Weekly Monthly
Sep22 220929 175.380 176.080 175.330 175.985 +0.605 824 1,297 -75 Hover/Click
Oct22 220929 175.235 177.735 174.450 177.330 +2.330 3,566 7,968 -644 Hover/Click
Nov22 220929 175.250 178.185 174.235 177.830 +2.545 6,073 19,354 +741 Hover/Click
Jan23 220929 175.950 178.830 175.150 178.435 +2.485 3,578 10,205 +332 Hover/Click
Mar23 220929 178.200 180.800 177.685 180.500 +2.215 1,127 4,413 +186 Hover/Click
Apr23 220929 181.830 184.850 181.630 184.685 +2.685 446 1,258 +58 Hover/Click
May23 220929 185.050 188.000 184.685 187.800 +2.650 272 1,225 +12 Hover/Click
Total Volume and Open Interest 16,004 46,403 +624  
Lean Hogs(CME) Weekly Monthly
Oct22 220929 89.980 90.930 89.400 89.450 +0.070 16,365 22,737 -557 Hover/Click
Dec22 220929 76.980 77.930 75.550 75.730 -0.100 32,335 92,426 +740 Hover/Click
Feb23 220929 80.080 81.480 78.980 79.080 -0.400 14,153 37,828 +902 Hover/Click
Apr23 220929 86.000 87.180 84.680 84.780 -0.450 7,403 30,248 +614 Hover/Click
May23 220929 90.330 91.400 89.250 89.750 -0.130 54 622 +19  
Jun23 220929 96.650 97.850 95.600 95.730 -0.270 2,780 13,137 +239 Hover/Click
Jul23 220929 97.000 98.080 96.150 96.280 -0.120 779 3,931 -12 Hover/Click
Aug23 220929 96.100 97.150 95.530 95.700 -0.050 713 2,486 +37 Hover/Click
Total Volume and Open Interest 75,154 205,376 +2,180  
Class III Milk(CME) Weekly Monthly
Sep22 220929 19.84 19.87 19.84 19.87 -0.02 34 4,377 -13 Hover/Click
Oct22 220929 21.89 22.20 21.78 21.94 +0.09 438 5,503 -87 Hover/Click
Nov22 220929 20.92 21.14 20.71 20.81 -0.11 274 4,983 -7 Hover/Click
Dec22 220929 20.85 20.94 20.50 20.50 -0.24 56 3,404 +27 Hover/Click
Jan23 220929 20.50 20.50 20.24 20.30 -0.20 31 1,963 +2 Hover/Click
Feb23 220929 20.36 20.37 20.19 20.31 -0.03 10 1,703 +5 Hover/Click
Mar23 220929 20.50 20.50 20.30 20.30 +0.02 12 1,632 +12 Hover/Click
Apr23 220929 20.35 20.35 20.21 20.21 -0.03 7 1,126 +2 Hover/Click
May23 220929 20.24 20.27 20.17 20.17 -0.07 7 1,113 +2 Hover/Click
Jun23 220929 20.35 20.35 20.33 20.35 +0.03 6 960 -1 Hover/Click
Jul23 220929 20.35 20.35 20.35 20.35 +0.08 6 519 -3 Hover/Click
Aug23 220929 20.31 20.35 20.31 20.35 +0.05 7 454 -5 Hover/Click
Sep23 220929 20.25 20.32 20.25 20.25 unch 11 418 +2 Hover/Click
Total Volume and Open Interest 921 28,797 -47  
Cocoa(ICE) Weekly Monthly
Dec22 220929 2300 2333 2299 2327 +45 24,907 145,585 -832 Hover/Click
Mar23 220929 2285 2320 2285 2314 +43 11,997 74,040 -175 Hover/Click
May23 220929 2280 2307 2278 2301 +38 6,346 41,207 +924 Hover/Click
Jul23 220929 2270 2299 2270 2293 +34 2,568 17,220 +376 Hover/Click
Sep23 220929 2270 2291 2270 2287 +33 581 11,561 +70 Hover/Click
Dec23 220929 2270 2281 2270 2276 +33 629 16,942 +83 Hover/Click
Mar24 220929 2257 2267 2255 2263 +33 388 3,983 +5 Hover/Click
Total Volume and Open Interest 47,856 313,221 +581  
Coffee "C"(ICE) Weekly Monthly
Dec22 220929 228.20 229.75 224.20 225.70 -3.00 15,720 89,985 -967 Hover/Click
Mar23 220929 218.85 220.75 215.50 216.85 -2.75 5,613 47,290 -63 Hover/Click
May23 220929 213.15 214.95 210.25 211.55 -2.35 3,472 24,765 -288 Hover/Click
Jul23 220929 209.15 211.00 206.55 207.50 -2.35 1,375 5,067 +36 Hover/Click
Sep23 220929 205.85 207.55 203.60 204.55 -2.25 524 7,640 +148 Hover/Click
Dec23 220929 203.65 205.70 201.65 202.50 -1.80 207 7,211 +5 Hover/Click
Total Volume and Open Interest 26,973 185,149 -1,136  
Orange Juice(ICE) Weekly Monthly
Nov22 220929 188.55 195.30 186.85 190.45 +2.15 556 7,503 +37 Hover/Click
Jan23 220929 181.40 183.10 179.00 181.75 +1.10 143 1,860 +100 Hover/Click
Mar23 220929 178.70 179.10 176.25 177.75 +0.60 13 980 +3 Hover/Click
May23 220929 177.75 177.75 176.05 176.75 +1.40 0 67 +0 Hover/Click
Jul23 220929 177.15 177.15 177.15 177.15 +1.35       Hover/Click
Sep23 220929 175.10 175.10 175.10 175.10 +1.35       Hover/Click
Total Volume and Open Interest 712 10,410 +140  
Sugar #11(ICE) Weekly Monthly
Oct22 220929 18.27 18.48 18.22 18.44 +0.15 20,668 32,901 -17,328 Hover/Click
Mar23 220929 17.69 17.80 17.63 17.77 +0.06 60,525 349,085 +479 Hover/Click
May23 220929 16.94 17.05 16.89 16.99 unch 22,496 121,738 +3,566 Hover/Click
Jul23 220929 16.58 16.63 16.48 16.57 -0.01 12,202 81,757 +942 Hover/Click
Oct23 220929 16.71 16.71 16.52 16.60 -0.03 5,929 53,831 -13 Hover/Click
Mar24 220929 16.84 16.89 16.74 16.83 -0.04 1,443 33,134 +123 Hover/Click
May24 220929 16.36 16.40 16.25 16.36 -0.04 392 8,789 +23 Hover/Click
Jul24 220929 16.08 16.08 15.98 16.04 -0.04 295 10,599 +158 Hover/Click
Total Volume and Open Interest 124,576 710,887 -11,865  
London Cocoa(LCE) Weekly Monthly
Dec22 220929 1941 1972 1935 1941 +9 12,017 90,102 -715 Hover/Click
Mar23 220929 1908 1928 1898 1901 +3 8,898 89,231 +820 Hover/Click
May23 220929 1885 1903 1873 1875 -1 3,360 34,461 -352 Hover/Click
Jul23 220929 1881 1897 1865 1867 -5 2,048 16,754 -115 Hover/Click
Sep23 220929 1879 1893 1861 1863 -7 481 11,537 -37 Hover/Click
Dec23 220929 1888 1891 1857 1860 -7 770 11,601 +229 Hover/Click
Mar24 220929 1882 1882 1856 1856 -8 227 5,634 +69 Hover/Click
Total Volume and Open Interest 28,025 261,331 +47  
London Sugar(LCE) Weekly Monthly
Dec22 220929 527.50 531.70 523.90 529.80 +2.30 3,331 39,191 -69 Hover/Click
Mar23 220929 490.10 494.30 490.10 493.30 +0.80 1,561 22,280 -46 Hover/Click
May23 220929 480.00 483.10 480.00 482.10 -0.20 748 7,689 +342 Hover/Click
Aug23 220929 472.00 474.00 471.10 472.50 -0.70 286 5,102 -22 Hover/Click
Oct23 220929 464.60 466.50 462.50 464.40 -0.60 143 4,373 +128 Hover/Click
Total Volume and Open Interest 6,093 80,879 +334  
Cotton(ICE) Weekly Monthly
Oct22 220929 87.11 87.11 87.11 87.11 -3.33 0 16 +0 Hover/Click
Dec22 220929 88.50 88.93 85.00 85.16 -3.33 19,308 107,407 -939 Hover/Click
Mar23 220929 85.85 86.23 82.63 82.73 -3.12 9,063 53,106 +1,195 Hover/Click
May23 220929 84.64 84.64 81.26 81.33 -2.93 3,360 21,198 +80 Hover/Click
Jul23 220929 81.99 82.42 79.21 79.40 -2.59 2,101 13,211 -33 Hover/Click
Oct23 220929 75.73 75.73 75.73 75.73 -1.53 0 1 +0 Hover/Click
Total Volume and Open Interest 35,353 219,294 +430  
Lumber(CME) Weekly Monthly
Nov22 220929 431.9 432.4 402.8 410.9 -21.9 367 2,216 +61  
Jan23 220929 450.0 450.0 425.9 433.7 -16.6 94 337 +23  
Mar23 220929 468.7 468.7 460.3 460.3 -8.5 1 55 +0  
May23 220929 469.3 469.3 469.3 469.3 -8.5 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 220929 81.90 82.94 80.34 81.23 -0.92 283,614 253,409 -9,190 Hover/Click
Dec22 220929 81.00 81.99 79.45 80.42 -0.82 123,816 236,003 -3,414 Hover/Click
Jan23 220929 79.96 80.89 78.47 79.42 -0.78 68,413 89,360 -1,622 Hover/Click
Feb23 220929 78.87 79.66 77.40 78.30 -0.79 30,849 75,517 +1,392 Hover/Click
Mar23 220929 77.74 78.48 76.50 77.21 -0.81 41,737 72,513 -3,418 Hover/Click
Apr23 220929 76.58 77.41 75.70 76.22 -0.83 17,086 51,805 +3,263 Hover/Click
May23 220929 75.77 76.45 75.10 75.34 -0.84 7,324 34,280 -933 Hover/Click
Jun23 220929 74.90 75.65 73.74 74.53 -0.85 43,579 117,928 -455 Hover/Click
Jul23 220929 74.46 74.85 73.48 73.79 -0.87 5,948 32,552 +995 Hover/Click
Aug23 220929 73.25 74.00 72.84 73.12 -0.90 3,120 30,351 +610 Hover/Click
Sep23 220929 73.09 73.55 72.17 72.53 -0.90 7,585 37,733 +1,695 Hover/Click
Oct23 220929 72.91 72.91 71.99 71.99 -0.91 869 24,902 -11 Hover/Click
Nov23 220929 71.52 71.52 71.43 71.52 -0.92 900 21,869 +390 Hover/Click
Dec23 220929 71.50 72.04 70.44 71.08 -0.92 30,475 149,645 -1,257 Hover/Click
Jan24 220929 70.59 70.59 70.52 70.59 -0.92 383 20,957 +83 Hover/Click
Feb24 220929 70.12 70.12 70.12 70.12 -0.92 73 14,070 +48 Hover/Click
Total Volume and Open Interest 687,088 1,504,991 -10,838  
e-miNY Crude Oil(NYM)
Nov22 220929 81.950 82.950 80.350 81.225 -0.925 22,729 2,784 +21  
Dec22 220929 80.875 82.000 79.475 80.425 -0.825 408 1,413 -9  
Jan23 220929 79.900 80.800 78.900 79.425 -0.775 50 229 +3  
Feb23 220929 77.550 79.600 77.550 78.300 -0.800 8 19 -1  
Mar23 220929 77.075 78.400 77.075 77.200 -0.825 15 45 -1  
Apr23 220929 75.450 77.400 75.450 76.225 -0.825 1 5 +1  
May23 220929 75.200 76.200 75.200 75.350 -0.825 0 8 +0  
Jun23 220929 75.225 75.225 74.525 74.525 -0.850 0 21 +0  
Jul23 220929 73.800 73.800 73.800 73.800 -0.850 0 5 +0  
Aug23 220929 73.125 73.125 73.125 73.125 -0.900 2 47 +0  
Total Volume and Open Interest 23,218 4,651 +17  
NY Harbor ULSD(NYM) Weekly Monthly
Oct22 220929 345.14 349.54 338.31 341.46 -3.48 20,164 16,209 -4,729 Hover/Click
Nov22 220929 333.32 337.85 327.44 329.52 -4.20 56,856 75,014 +1,805 Hover/Click
Dec22 220929 323.97 327.94 318.62 320.72 -3.65 34,005 40,539 +2,277 Hover/Click
Jan23 220929 317.66 321.59 313.10 315.06 -3.40 17,561 28,728 +548 Hover/Click
Feb23 220929 310.38 314.30 307.03 309.01 -3.23 10,021 21,131 -376 Hover/Click
Mar23 220929 303.93 306.46 299.35 301.57 -3.11 8,174 24,714 +155 Hover/Click
Apr23 220929 296.31 297.71 291.55 293.30 -3.01 4,744 27,499 -545 Hover/Click
May23 220929 289.51 291.39 285.50 287.07 -3.00 2,526 9,351 -26 Hover/Click
Jun23 220929 280.40 286.85 280.07 282.67 -2.91 3,657 15,560 -140 Hover/Click
Jul23 220929 281.31 284.07 277.68 280.45 -2.85 1,665 4,124 -182 Hover/Click
Aug23 220929 279.00 281.99 276.18 278.68 -2.76 968 2,291 +175 Hover/Click
Sep23 220929 278.77 280.59 274.24 277.17 -2.66 866 2,687 +211 Hover/Click
Oct23 220929 275.81 277.00 275.42 275.85 -2.64 486 2,044 +38 Hover/Click
Nov23 220929 273.68 274.50 273.00 274.36 -2.59 276 1,366 +87 Hover/Click
Total Volume and Open Interest 162,588 290,265 -594  
RBOB Gasoline(NYM) Weekly Monthly
Oct22 220929 257.46 257.69 249.79 250.76 -7.03 25,265 13,770 -4,930 Hover/Click
Nov22 220929 245.77 247.23 239.50 240.27 -5.90 63,009 91,337 +4,981 Hover/Click
Dec22 220929 235.90 237.46 230.45 231.31 -5.07 37,782 49,624 +962 Hover/Click
Jan23 220929 231.10 232.34 226.29 227.26 -4.28 14,032 24,884 +505 Hover/Click
Feb23 220929 228.46 229.97 224.56 225.59 -3.83 5,171 11,014 +222 Hover/Click
Mar23 220929 228.30 229.93 225.19 225.85 -3.77 4,177 13,439 -143 Hover/Click
Apr23 220929 246.21 246.84 242.22 242.79 -3.93 1,671 7,282 +50 Hover/Click
May23 220929 246.33 246.33 241.50 242.13 -4.07 2,309 5,301 -15 Hover/Click
Jun23 220929 242.65 244.15 239.18 239.98 -4.17 2,812 10,561 -322 Hover/Click
Jul23 220929 236.62 236.62 236.50 236.62 -4.28 900 2,372 +42 Hover/Click
Total Volume and Open Interest 157,964 239,345 +1,346  
e-miNY RBOB Gasoline(NYM)
Oct22 220929 250.76 250.76 250.76 250.76 -7.03 1 0 -1  
Nov22 220929 240.27 240.27 240.27 240.27 -5.90        
Dec22 220929 231.31 231.31 231.31 231.31 -5.07        
Jan23 220929 227.26 227.26 227.26 227.26 -4.28        
Total Volume and Open Interest 1      
Natural Gas(NYM) Weekly Monthly
Nov22 220929 7.029 7.139 6.599 6.874 -0.081 130,915 164,038 -1,638 Hover/Click
Dec22 220929 7.271 7.370 6.865 7.142 -0.058 37,502 67,055 -2 Hover/Click
Jan23 220929 7.437 7.530 7.053 7.320 -0.050 42,536 88,667 -741 Hover/Click
Feb23 220929 7.087 7.184 6.732 7.009 -0.033 16,844 42,068 +596 Hover/Click
Mar23 220929 6.169 6.209 5.909 6.066 -0.066 13,540 72,449 +57 Hover/Click
Apr23 220929 4.910 4.931 4.784 4.842 -0.060 13,601 76,765 -60 Hover/Click
May23 220929 4.793 4.806 4.672 4.729 -0.053 9,059 81,552 +1,229 Hover/Click
Jun23 220929 4.870 4.870 4.741 4.792 -0.052 4,096 23,186 +87 Hover/Click
Jul23 220929 4.925 4.926 4.804 4.856 -0.050 4,888 24,410 -112 Hover/Click
Aug23 220929 4.925 4.937 4.815 4.868 -0.049 4,244 19,624 -221 Hover/Click
Sep23 220929 4.905 4.915 4.790 4.841 -0.048 6,780 22,395 +993 Hover/Click
Oct23 220929 4.970 4.982 4.854 4.911 -0.047 13,519 53,753 -824 Hover/Click
Nov23 220929 5.236 5.236 5.100 5.160 -0.034 2,854 20,539 +310 Hover/Click
Dec23 220929 5.505 5.505 5.396 5.457 -0.025 3,849 16,323 +1,541 Hover/Click
Jan24 220929 5.640 5.643 5.531 5.596 -0.024 3,165 24,860 +319 Hover/Click
Feb24 220929 5.413 5.434 5.360 5.411 -0.013 905 9,577 +157 Hover/Click
Total Volume and Open Interest 348,673 943,241 -5,534  
Brent Crude Oil(ICE) Weekly Monthly
Nov22 220929 88.97 90.12 87.33 88.49 -0.83 104,088 104,106 -30,283 Hover/Click
Dec22 220929 87.62 88.74 86.15 87.18 -0.87 252,519 423,281 -8,131 Hover/Click
Jan23 220929 85.92 86.87 84.47 85.48 -0.80 121,719 235,722 +6,566 Hover/Click
Feb23 220929 84.26 85.22 82.93 83.91 -0.78 60,590 147,041 +5,529 Hover/Click
Mar23 220929 82.90 83.83 81.65 82.60 -0.77 49,939 92,827 +1,835 Hover/Click
Apr23 220929 81.73 82.64 80.56 81.47 -0.76 21,715 47,787 +406 Hover/Click
May23 220929 80.76 81.63 79.62 80.51 -0.77 10,867 72,663 -262 Hover/Click
Jun23 220929 79.94 80.77 78.78 79.68 -0.80 47,818 166,100 -168 Hover/Click
Jul23 220929 79.02 80.06 78.36 79.03 -0.82 4,353 47,032 +274 Hover/Click
Aug23 220929 78.25 78.84 77.91 78.41 -0.84 2,823 29,720 +488 Hover/Click
Sep23 220929 77.56 78.05 77.29 77.80 -0.87 4,872 37,133 +522 Hover/Click
Oct23 220929 78.16 78.63 77.27 77.27 -0.90 1,264 25,373 +202 Hover/Click
Nov23 220929 76.82 76.82 76.82 76.82 -0.94 597 21,020 +138 Hover/Click
Dec23 220929 76.77 77.43 75.73 76.37 -0.94 31,413 158,548 +904 Hover/Click
Total Volume and Open Interest 731,498 1,840,951 -21,118  
Gas Oil(ICE) Weekly Monthly
Oct22 220929 1021.00 1035.00 999.50 1011.75 +3.00 29,285 71,409 -3,020 Hover/Click
Nov22 220929 969.75 983.00 950.75 962.50 +3.50 52,707 93,363 +2,268 Hover/Click
Dec22 220929 932.25 940.00 912.25 922.50 +1.75 37,102 83,539 +3,508 Hover/Click
Jan23 220929 912.00 921.25 895.50 906.25 +3.00 21,869 52,670 +199 Hover/Click
Feb23 220929 890.50 902.25 878.75 889.00 +3.25 12,356 29,055 -1,260 Hover/Click
Mar23 220929 869.75 882.00 860.25 871.25 +3.50 9,186 29,954 +200 Hover/Click
Apr23 220929 851.75 863.50 843.50 854.25 +3.00 3,800 17,534 -132 Hover/Click
May23 220929 839.75 850.75 831.50 842.00 +2.00 2,633 11,861 +125 Hover/Click
Jun23 220929 832.75 841.25 822.25 832.50 +1.50 9,515 26,797 +786 Hover/Click
Jul23 220929 826.00 834.50 820.00 826.25 +1.25 1,065 7,467 -34 Hover/Click
Total Volume and Open Interest 187,240 488,153 +3,368  
Ethanol(CBOT)
Oct22 220929 2.161 2.161 2.161 2.161 unch        
Nov22 220929 2.161 2.161 2.161 2.161 unch        
Dec22 220929 2.161 2.161 2.161 2.161 unch        
Jan23 220929 2.161 2.161 2.161 2.161 unch        
Feb23 220929 2.161 2.161 2.161 2.161 unch        
Mar23 220929 2.161 2.161 2.161 2.161 unch        
Apr23 220929 2.161 2.161 2.161 2.161 unch        
May23 220929 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Nov22 220929 81.77 82.95 80.44 81.23 -0.92 21,619 43,596 -1,676 Hover/Click
Dec22 220929 80.86 81.96 79.63 80.42 -0.82 39,757 111,697 +496 Hover/Click
Jan23 220929 78.88 80.81 78.64 79.42 -0.78 36,183 34,112 -477 Hover/Click
Feb23 220929 77.89 79.57 77.89 78.30 -0.79 18,263 17,063 -937 Hover/Click
Mar23 220929 78.40 78.40 77.21 77.21 -0.81 10,030 23,644 +329 Hover/Click
Apr23 220929 76.22 76.22 76.22 76.22 -0.83 2,893 9,135 +114 Hover/Click
May23 220929 75.34 75.34 75.34 75.34 -0.84 891 5,102 +17 Hover/Click
Jun23 220929 74.62 74.62 74.53 74.53 -0.85 6,479 54,244 +644 Hover/Click
Jul23 220929 73.79 73.79 73.79 73.79 -0.87 772 5,016 +1 Hover/Click
Aug23 220929 73.12 73.12 73.12 73.12 -0.90 240 3,482 -25 Hover/Click
Sep23 220929 72.53 72.53 72.53 72.53 -0.90 514 8,795 +192 Hover/Click
Oct23 220929 71.99 71.99 71.99 71.99 -0.91 0 2,833 +0 Hover/Click
Nov23 220929 71.52 71.52 71.52 71.52 -0.92 0 5,457 +0 Hover/Click
Dec23 220929 71.56 71.56 71.08 71.08 -0.92 3,871 44,316 -449 Hover/Click
Jan24 220929 70.59 70.59 70.59 70.59 -0.92 0 3,358 +0 Hover/Click
Feb24 220929 70.12 70.12 70.12 70.12 -0.92 0 1,238 +0 Hover/Click
Total Volume and Open Interest 142,959 422,690 -1,573  
US Dollar Index(ICE) Weekly Monthly
Dec22 220929 112.960 113.720 111.950 112.202 -0.305 55,228 55,604 -761 Hover/Click
Mar23 220929 112.775 113.405 111.680 111.882 -0.365 56 441 +13 Hover/Click
Jun23 220929 112.050 112.050 111.582 111.582 -0.365 0 1 +0 Hover/Click
Total Volume and Open Interest 55,284 56,046 -748  
Australian Dollar(CME) Weekly Monthly
Dec22 220929 65.26 65.31 64.43 64.83 -0.52 90,770 151,438 -2,186 Hover/Click
Mar23 220929 65.30 65.30 64.58 64.96 -0.52 22 275 +9 Hover/Click
Jun23 220929 65.00 65.00 64.83 65.00 -0.53 0 64 +0 Hover/Click
Total Volume and Open Interest 90,886 152,301 -2,179  
British Pound(CME) Weekly Monthly
Dec22 220929 108.92 111.31 107.65 110.64 +1.58 217,880 278,471 +1,811 Hover/Click
Mar23 220929 107.98 111.17 107.65 110.58 +1.60 249 1,039 +114 Hover/Click
Jun23 220929 110.67 110.70 107.80 110.27 +1.59 0 47 +0 Hover/Click
Total Volume and Open Interest 218,469 281,805 +1,798  
Canadian Dollar(CME) Weekly Monthly
Dec22 220929 73.51 73.51 72.71 72.93 -0.54 115,254 137,282 -2,949 Hover/Click
Mar23 220929 73.55 73.59 72.82 73.03 -0.54 68 2,348 +38 Hover/Click
Jun23 220929 73.52 73.52 72.94 73.13 -0.53 9 343 -4 Hover/Click
Sep23 220929 73.20 73.20 73.18 73.20 -0.53 14 138 +12 Hover/Click
Total Volume and Open Interest 115,434 140,889 -2,908  
Japanese Yen(CME) Weekly Monthly
Dec22 220929 69.97 69.99 69.63 69.82 -0.25 125,383 239,497 +1,858 Hover/Click
Mar23 220929 70.79 70.79 70.50 70.67 -0.24 14 2,557 +3 Hover/Click
Jun23 220929 72.08 72.08 71.58 71.60 -0.22 1 140 +0 Hover/Click
Total Volume and Open Interest 126,716 244,655 +1,989  
Swiss Franc(CME) Weekly Monthly
Dec22 220929 103.27 103.30 102.21 103.00 -0.30 24,023 44,100 +358 Hover/Click
Mar23 220929 103.91 104.20 103.23 103.91 -0.32 0 377 +0 Hover/Click
Jun23 220929 104.79 104.79 104.23 104.79 -0.37 0 15 +0 Hover/Click
Total Volume and Open Interest 24,023 44,492 +358  
EuroFX(CME) Weekly Monthly
Dec22 220929 97.92 98.71 96.90 98.47 +0.44 245,205 632,417 -4,333 Hover/Click
Mar23 220929 98.40 99.37 97.57 99.14 +0.45 1,641 9,891 +988 Hover/Click
Jun23 220929 98.30 99.85 98.15 99.66 +0.43 34 795 +5 Hover/Click
Total Volume and Open Interest 248,553 654,142 -3,469  
Mexican Peso(CME) Weekly Monthly
Dec22 220929 489.25 490.25 486.00 488.25 -0.88 73,916 173,001 -4,699 Hover/Click
Mar23 220929 480.75 480.75 479.25 480.75 -1.00 0 18 +0 Hover/Click
Total Volume and Open Interest 73,917 173,045 -4,700  
Brazilian Real(CME) Weekly Monthly
Oct22 220929 185.60 186.60 184.10 185.00 -2.05 35,195 25,677 -18,362  
Nov22 220929 184.70 185.45 182.90 183.75 -2.05 27,518 29,274 +24,318  
Dec22 220929 182.25 182.55 181.70 182.55 -2.00 414 979 +34 Hover/Click
Jan23 220929 181.45 181.45 181.45 181.45 -1.90        
Total Volume and Open Interest 63,127 55,930 +5,990  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 220929 127~040 127~180 125~220 127~020 -0~200 466,759 1,202,822 -2,094 Hover/Click
Mar23 220929 126~200 127~090 125~200 126~280 -0~200 29 52 +10 Hover/Click
Jun23 220929 126~240 126~240 126~240 126~240 -0~200 1 1 +1 Hover/Click
Total Volume and Open Interest 466,789 1,202,875 -2,083  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 220929 112~200 112~210 111~205 112~145 -0~130 2,340,232 3,766,480 +11,115 Hover/Click
Mar23 220929 112~220 112~280 111~290 112~240 -0~100 289 286 +90 Hover/Click
Jun23 220929 113~090 113~090 113~030 113~030 -0~100 1 1 +1 Hover/Click
Total Volume and Open Interest 2,340,522 3,766,767 +11,206  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220929 107~284 107~316 107~226 107~302 -0~092 874 928 -152 Hover/Click
Dec22 220929 107~282 107~290 107~082 107~246 -0~092 1,629,095 3,998,457 +36,761 Hover/Click
Mar23 220929 107~310 107~310 107~310 107~310 -0~092 0 5 +0 Hover/Click
Total Volume and Open Interest 1,629,969 3,999,390 +36,609  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220929 103~012 103~030 102~307 103~021 -0~007 49 286 -8 Hover/Click
Dec22 220929 102~265 102~265 102~197 102~245 -0~043 837,888 2,028,628 -27,638 Hover/Click
Mar23 220929 102~314 102~314 102~215 102~314 -0~043 1 17 +1 Hover/Click
Total Volume and Open Interest 837,938 2,028,931 -27,645  
Eurodollars(CME) Weekly Monthly
Dec22 220929 95.315 95.330 95.225 95.315 -0.015 181,139 1,571,349 +29,605  
Mar23 220929 95.305 95.315 95.175 95.300 -0.050 153,398 1,012,862 -4,029  
Jun23 220929 95.350 95.365 95.215 95.340 -0.050 136,176 817,712 -5,016  
Sep23 220929 95.450 95.465 95.325 95.445 -0.060 100,832 792,787 +12,367  
Dec23 220929 95.540 95.560 95.435 95.545 -0.055 217,529 937,026 -8,036  
Mar24 220929 95.740 95.750 95.620 95.720 -0.070 78,387 412,943 -967  
Jun24 220929 95.920 95.930 95.790 95.895 -0.075 81,456 404,878 -15  
Sep24 220929 96.055 96.055 95.905 96.020 -0.075 61,207 393,024 -440  
Dec24 220929 96.145 96.155 96.000 96.130 -0.060 104,715 642,524 -949  
Mar25 220929 96.205 96.220 96.060 96.200 -0.045 46,565 217,143 -3,882  
Jun25 220929 96.250 96.265 96.095 96.240 -0.040 42,439 162,874 +4,154  
Sep25 220929 96.280 96.300 96.120 96.265 -0.040 26,857 119,986 +371  
Dec25 220929 96.305 96.320 96.135 96.280 -0.040 47,820 160,333 -8,131  
Mar26 220929 96.305 96.320 96.140 96.280 -0.040 24,998 74,676 -18  
Jun26 220929 96.310 96.315 96.140 96.275 -0.040 25,364 84,017 -1,323  
Sep26 220929 96.315 96.315 96.140 96.270 -0.045 20,064 98,055 -671  
Dec26 220929 96.295 96.305 96.130 96.255 -0.045 23,914 71,357 +1,246  
Mar27 220929 96.275 96.280 96.105 96.230 -0.045 16,127 40,401 +149  
Total Volume and Open Interest 1,460,297 8,302,517 +31,477  
Ultra T-Bond(CBOT)
Sep22 220921 143~03 143~12 142~24 142~24 +0~19 38 15,597 -11  
Dec22 220929 138~12 139~02 136~10 138~20 -0~09 261,190 1,411,347 -2,701  
Mar23 220929 138~20 138~20 138~20 138~20 -0~09        
Total Volume and Open Interest 261,190 1,411,347 -2,701  
Ultra 10-Yr T-Note(CBOT)
Sep22 220921 121~280 121~310 121~130 121~140 -0~005 19 16,583 -11  
Dec22 220929 119~025 119~080 117~255 118~315 -0~125 481,194 1,372,794 -10,405  
Mar23 220929 118~315 118~315 118~315 118~315 -0~125        
Total Volume and Open Interest 481,194 1,372,794 -10,405  
30 Day Federal Funds(CBOT)
Sep22 220929 97.445 97.445 97.442 97.442 unch 10,197 190,151 -9,751  
Oct22 220929 96.920 96.920 96.915 96.915 unch 37,870 450,929 -3,382  
Nov22 220929 96.295 96.310 96.275 96.300 +0.005 79,610 376,478 -2,106  
Dec22 220929 96.000 96.015 95.960 96.005 -0.005 20,132 127,853 -8  
Jan23 220929 95.800 95.820 95.740 95.805 -0.015 61,874 215,698 -3,186  
Feb23 220929 95.600 95.620 95.500 95.600 -0.040 29,340 136,821 +456  
Total Volume and Open Interest 339,427 1,756,969 -11,404  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 220929 147.99 148.46 147.93 148.05 +0.18 4,191 14,224 +339 Hover/Click
Mar23 220929 146.51 146.51 146.51 146.51 +0.18 0 1 +0 Hover/Click
Jun23 220929 146.51 146.51 146.51 146.51 +0.18       Hover/Click
Total Volume and Open Interest 4,191 14,225 +339  
Euro-Buxl(EUREX)
Dec22 220929 149.94 150.00 144.34 145.52 -3.04 113,550 239,026 +15,398  
Mar23 220929 143.52 143.52 143.52 143.52 -3.04 3 4 +2  
Jun23 220929 142.68 142.68 142.68 142.68 -3.04        
Total Volume and Open Interest 113,553 239,030 +15,400  
Euro-Bund(EUREX) Weekly Monthly
Dec22 220929 138.33 138.49 136.22 137.50 -0.41 1,219,163 1,564,964 +93,898 Hover/Click
Mar23 220929 136.19 136.19 135.39 135.94 -0.46 4 23 -2 Hover/Click
Jun23 220929 134.40 134.40 134.40 134.40 -0.41       Hover/Click
Total Volume and Open Interest 1,219,167 1,564,987 +93,896  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 220929 119.35 119.39 118.43 119.16 -0.03 747,341 1,728,038 +28,962 Hover/Click
Mar23 220929 117.00 117.19 117.00 117.19 -0.03 0 87 +0 Hover/Click
Jun23 220929 118.44 118.44 118.44 118.44 -0.03       Hover/Click
Total Volume and Open Interest 747,341 1,728,125 +28,962  
Euro-Schatz(EUREX)
Dec22 220929 106.95 107.06 106.68 106.99 +0.07 691,583 2,503,464 -40,853  
Mar23 220929 106.74 106.74 106.74 106.74 +0.06 1 2 +1  
Jun23 220929 106.88 106.88 106.88 106.88 +0.06        
Total Volume and Open Interest 691,584 2,503,466 -40,852  
3-Mth Euribor(EUREX)
Sep22 220919 98.935 98.935 98.935 98.935 +0.010 0 1,031 -10  
Dec22 220929 97.715 97.715 97.715 97.715 +0.025 0 283 +0  
Mar23 220929 97.115 97.115 97.115 97.115 +0.020 0 270 +0  
Total Volume and Open Interest 0 1,819 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec22 220929 96~29 97~08 94~29 96~17 -0~20 452,054 619,540 -23,720 Hover/Click
Mar23 220929 96~09 96~09 96~09 96~09 -0~23       Hover/Click
Total Volume and Open Interest 452,059 619,540 -28,798  
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 220929 97.680 97.745 97.625 97.720 +0.035 177,751 767,695 -24,499  
Mar23 220929 97.080 97.165 96.995 97.120 +0.035 200,945 759,622 +7,425  
Jun23 220929 96.845 96.920 96.730 96.870 +0.050 148,728 502,591 -7,562  
Total Volume and Open Interest 1,502,738 4,451,826 -45,983  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 220929 96.37 96.44 96.37 96.39 unch 21,794 250,136 -6,254  
Mar23 220929 95.71 95.83 95.69 95.78 +0.05 13,060 143,559 +768  
Jun23 220929 95.51 95.69 95.49 95.61 +0.08 10,258 109,232 -30  
Sep23 220929 95.51 95.71 95.48 95.62 +0.10 6,476 102,022 +312  
Dec23 220929 95.52 95.75 95.49 95.65 +0.12 9,345 93,219 -4,135  
Mar24 220929 95.59 95.84 95.56 95.71 +0.11 4,840 67,415 -231  
Jun24 220929 95.65 95.89 95.61 95.77 +0.11 2,961 62,026 -299  
Sep24 220929 95.70 95.92 95.64 95.81 +0.10 2,732 34,138 -128  
Dec24 220929 95.73 95.92 95.73 95.84 +0.10 153 822 +83  
Mar25 220929 95.90 95.90 95.86 95.86 +0.10 0 71 +0  
Total Volume and Open Interest 71,644 862,879 -9,899  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 220929 95.86 96.10 95.82 96.03 +0.16 160,584 907,756 -6,711  
Mar23 220929 96.03 96.03 96.03 96.03 +0.16        
Total Volume and Open Interest 160,584 907,756 -6,711  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 220929 96.14 96.36 96.13 96.26 +0.10 126,644 782,809 -1,865  
Mar23 220929 96.26 96.26 96.26 96.26 +0.10        
Total Volume and Open Interest 126,644 782,809 -1,865  
Gold(CMX) Weekly Monthly
Oct22 220929 1657.0 1662.6 1640.0 1658.5 -1.8 15,909 31,458 -9,586 Hover/Click
Dec22 220929 1669.0 1673.1 1649.3 1668.6 -1.4 197,058 377,619 -54 Hover/Click
Feb23 220929 1682.0 1685.8 1662.6 1681.6 -1.4 2,119 31,935 +235 Hover/Click
Apr23 220929 1693.6 1699.3 1675.9 1695.0 -1.3 1,108 6,388 -176 Hover/Click
Jun23 220929 1701.1 1711.2 1690.8 1708.2 -1.4 659 5,013 +76 Hover/Click
Aug23 220929 1705.0 1721.9 1705.0 1721.5 -1.3 130 1,345 +96 Hover/Click
Oct23 220929 1732.0 1735.0 1732.0 1734.8 -1.3 0 85 +0 Hover/Click
Dec23 220929 1737.0 1747.9 1737.0 1747.9 -1.3 55 1,035 -3 Hover/Click
Feb24 220929 1760.7 1760.7 1760.7 1760.7 -1.3       Hover/Click
Apr24 220929 1769.7 1769.7 1769.7 1769.7 -1.3       Hover/Click
Jun24 220929 1778.6 1778.6 1778.6 1778.6 -1.3 0 4 +0 Hover/Click
Aug24 220929 1787.1 1787.1 1787.1 1787.1         Hover/Click
Silver(CMX) Weekly Monthly
Dec22 220929 1891.0 1891.5 1846.5 1871.2 -16.8 63,089 113,356 -932 Hover/Click
Mar23 220929 1900.0 1903.0 1863.0 1885.8 -16.5 1,512 11,412 +43 Hover/Click
May23 220929 1903.5 1904.0 1874.0 1896.8 -16.3 254 1,753 +13 Hover/Click
Jul23 220929 1916.0 1916.0 1897.5 1909.3 -16.3 7 435 +0 Hover/Click
Sep23 220929 1920.0 1920.0 1920.0 1920.0 -16.3 0 142 +0 Hover/Click
Dec23 220929 1938.0 1938.0 1938.0 1938.0 -16.3 4 215 +2 Hover/Click
Mar24 220929 1957.6 1957.6 1957.6 1957.6 -16.3       Hover/Click
Total Volume and Open Interest 65,273 129,000 -935  
Platinum(NYMEX) Weekly Monthly
Oct22 220929 870.5 877.5 846.2 871.3 +1.2 11,867 4,719 -3,288 Hover/Click
Jan23 220929 863.0 868.4 840.6 860.2 -0.6 12,917 52,737 +2,563 Hover/Click
Apr23 220929 858.0 868.5 843.6 861.5 -1.1 151 1,455 +77 Hover/Click
Jul23 220929 855.0 865.0 849.0 864.0 -0.6 10 78 +3 Hover/Click
Total Volume and Open Interest 24,955 58,994 -640  
Palladium(NYMEX) Weekly Monthly
Dec22 220929 2151.00 2260.00 2117.00 2211.10 +42.00 1,602 5,854 +46 Hover/Click
Mar23 220929 2131.50 2250.00 2129.00 2218.10 +43.00 3 220 +2 Hover/Click
Jun23 220929 2220.10 2220.10 2220.10 2220.10 +43.00 0 5 +0 Hover/Click
Total Volume and Open Interest 1,606 6,080 +48  
Copper(CMX) Weekly Monthly
Dec22 220929 338.10 343.35 330.55 341.80 +5.95 62,826 116,564 -1,020 Hover/Click
Mar23 220929 336.90 341.90 329.55 340.30 +5.60 6,290 35,738 +671 Hover/Click
May23 220929 335.35 340.15 328.60 338.90 +5.15 2,720 7,328 -248 Hover/Click
Jul23 220929 334.35 339.20 328.40 338.00 +5.10 1,745 2,656 +192 Hover/Click
Sep23 220929 335.00 338.45 334.40 337.15 +5.05 246 744 +118 Hover/Click
Total Volume and Open Interest 75,269 173,661 -294  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 220929 29754 29783 29047 29285 -465 200,401 66,740 +407 Hover/Click
Mar23 220929 29938 29950 29233 29457 -469 85 306 +22 Hover/Click
Jun23 220929 29515 29515 29515 29515 -457 0 9 +0 Hover/Click
Sep23 220929 29612 29612 29612 29612 -460       Hover/Click
Total Volume and Open Interest 200,486 67,055 +429  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 220929 3730.25 3736.00 3622.00 3654.25 -77.75 2,963,065 2,206,314 +5,805 Hover/Click
Mar23 220929 3758.75 3763.50 3649.00 3680.75 -78.75 2,076 23,415 +204 Hover/Click
Jun23 220929 3788.00 3791.25 3678.00 3709.00 -79.00 49 1,774 -31 Hover/Click
Sep23 220929 3737.00 3737.00 3733.25 3737.00 -79.25 24 29 +0 Hover/Click
Total Volume and Open Interest 2,965,214 2,233,878 +5,985  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 220929 11544.00 11567.25 11091.50 11228.25 -327.50 841,073 280,667 +876 Hover/Click
Mar23 220929 11663.50 11673.00 11197.75 11333.50 -331.50 785 1,274 +109 Hover/Click
Jun23 220929 11403.75 11453.00 11321.00 11453.00 -331.00 51 103 +39 Hover/Click
Total Volume and Open Interest 841,910 282,054 +1,025  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 220929 2271.90 2273.70 2200.00 2225.20 -46.30 20,965 51,029 +429 Hover/Click
Mar23 220929 2227.50 2227.50 2221.40 2227.50 -47.30 0 1 +0 Hover/Click
Jun23 220929 2234.40 2234.40 2234.40 2234.40 -46.30       Hover/Click
Total Volume and Open Interest 20,965 51,030 +429  
Volatility Index(CBOE)
Sep22 220921 27.10 27.70 26.65 26.65 -0.35 47,353 27,239 -12,553  
Oct22 220929 29.85 32.30 29.69 30.94 +1.05 96,737 139,251 -4,113  
Nov22 220929 29.55 31.45 29.44 30.37 +0.72 58,018 70,831 +4,981  
Dec22 220929 28.95 30.33 28.86 29.61 +0.56 23,988 56,571 -84  
Total Volume and Open Interest 202,581 331,008 +1,742  
S & P 600(CME)
Sep22 220916 1141.15 1141.15 1141.15 1141.15 -11.35        
Dec22 220929 1074.80 1074.80 1074.80 1074.80 -22.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 220929 1721.20 1724.90 1658.20 1682.10 -38.70 279,805 549,312 +785 Hover/Click
Mar23 220929 1736.10 1736.10 1669.30 1694.50 -39.00 24 77 +6 Hover/Click
Jun23 220929 1697.40 1736.20 1697.40 1697.40 -38.70       Hover/Click
Total Volume and Open Interest 279,829 549,389 +791  
Nikkei 225(CME)
Dec22 220929 26480 26505 26040 26190 -305 4,473 14,070 +265  
Mar23 220929 26145 26145 26055 26145 -365        
Total Volume and Open Interest 4,473 14,070 +265  
Nikkei 225(SGX) Weekly Monthly
Dec22 220929 25900 26540 25820 26320 +385 58,445 106,352 +2,001  
Mar23 220929 26150 26370 26150 26260 +385 0 397 +0  
Jun23 220929 26015 26015 26015 26015 +385 0 2,674 +0  
Total Volume and Open Interest 58,455 123,959 +1,996  
Nikkei 225 Mini(JPX)
Dec22 220929 26420 26490 26240 26340 +420 442,370 271,500 -19,862  
Mar23 220929 25770 26470 25770 26270 +370 10,756 13,711 +267  
Jun23 220929 25600 26220 25540 26030 +420 274 1,467 +15  
Total Volume and Open Interest 482,224 471,802 +5,424  
Nikkei 225(JPX)
Dec22 220929 26420 26490 26240 26340 +420 43,555 235,171 +8,666  
Mar23 220929 26360 26410 26190 26270 +370 308 13,475 +59  
Jun23 220929 26110 26140 26020 26030 +420 7 9,139 +7  
Total Volume and Open Interest 43,875 300,200 +9,130  
Nikkei 225(CME) Yen
Dec22 220929 26465 26495 26025 26175 -305 37,021 43,067 +1,576  
Mar23 220929 26100 26100 25975 26100 -325 0 8 +0  
Jun23 220929 25830 25830 25830 25830 -385        
Total Volume and Open Interest 37,021 43,115 +1,576  
Nikkei 225(CME) e-Mini Yen
Sep22 220908 28095 28095 28095 28095 +385        
Dec22 220929 26180 26180 26180 26180 -300        
Mar23 220929 26100 26100 26100 26100 -330        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct22 220929 5767.5 5774.5 5628.5 5678.0 -88.5 83,555 229,087 +1,628  
Nov22 220929 5756.0 5760.0 5649.0 5680.0 -88.5 11 337 -48  
Dec22 220929 5776.0 5776.0 5636.0 5676.5 -87.5 13 18,949 +7  
Mar23 220929 5697.0 5697.0 5697.0 5697.0 -87.0 0 9 +0  
Jun23 220929 5600.5 5600.5 5600.5 5600.5 -90.0        
Sep23 220929 5634.5 5634.5 5634.5 5634.5 -90.0        
Total Volume and Open Interest 83,579 248,385 +1,587  
Hang Seng Index(HKFE) Weekly Monthly
Sep22 220929 17235 17663 17183 17346 +98 185,270 79,463 -44,447  
Oct22 220929 17235 17665 17027 17168 -80 82,070 99,474 +50,404  
Nov22 220929 17538 17600 17072 17163 -94 0 4 +0  
Total Volume and Open Interest 269,212 195,068 +6,785  
DAX(EUREX) Weekly Monthly
Dec22 220929 12305.0 12316.0 11882.0 11976.0 -228.0 96,089 108,527 +5,475  
Mar23 220929 12358.0 12358.0 11966.0 12046.0 -227.0 35 91 +4  
Jun23 220929 12176.0 12176.0 12176.0 12176.0 -231.0        
Total Volume and Open Interest 96,124 108,625 +5,479  
Mini-DAX(EUREX)
Sep22 220916 12885.0 12906.0 12694.0 12750.5 -218.5 44,452 12,050 -3,275  
Dec22 220929 12316.0 12318.0 11884.0 11976.0 -228.0 66,251 15,016 +1,710  
Mar23 220929 12350.0 12350.0 11991.0 12046.0 -227.0 39 64 +9  
Total Volume and Open Interest 66,290 15,080 +1,719  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220916 3530 3536 3481 3496 -48 1,653,770 2,059,002 -1,432,430  
Dec22 220929 3355 3358 3243 3268 -64 1,195,288 4,750,677 +24,944  
Mar23 220929 3320 3320 3250 3271 -65 136 17,761 +40  
Total Volume and Open Interest 1,202,924 4,789,315 +22,359  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 220929 10204 10226 10039 10126 -84 41,173 181,035 +2,183  
Mar23 220929 10118 10118 10040 10050 -85 12 68 -3  
Jun23 220929 9937 9937 9937 9937 -82        
Total Volume and Open Interest 41,185 181,103 +2,180  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 220929 7041.00 7052.00 6841.50 6877.00 -136.00 148,071 568,886 -5,689  
Mar23 220929 6888.00 6896.00 6888.00 6896.00 -136.00 37 31 +4  
Jun23 220929 6939.00 6939.00 6939.00 6939.00 -136.00 10 9 -3  
Total Volume and Open Interest 148,118 568,926 -5,688  
SPI 200(SFE) Weekly Monthly
Dec22 220929 6452.0 6599.0 6413.0 6547.0 +87.0 64,457 240,352 -3,011  
Mar23 220929 6484.0 6484.0 6484.0 6484.0 +87.0 0 255 +0  
Jun23 220929 6484.0 6484.0 6484.0 6484.0 +87.0 0 52 +0  
Total Volume and Open Interest 64,573 242,960 -3,122  
FTSE MIB(ISE)
Dec22 220929 20815.00 20820.00 20080.00 20251.00 -525.00 26,672 85,791 -3,044  
Mar23 220929 20230.00 20785.00 20200.00 20286.00 -530.00 63 207 +50  
Jun23 220929 19836.00 19836.00 19836.00 19836.00 -530.00 3 3 +3  
Total Volume and Open Interest 26,738 86,001 -2,991  
KOSPI 200(KFE)
Dec22 220929 287.00 289.15 283.55 284.75 +1.75 389,396 342,653 +9,402  
Mar23 220929 285.60 286.90 281.60 282.60 +1.60 679 9,381 +426  
Jun23 220929 288.00 288.00 284.85 284.85 +2.65 1 13,713 +307  
Total Volume and Open Interest 390,076 384,173 +10,838  
GSCI(CME) Weekly Monthly
Oct22 220929 616.00 621.80 612.65 616.30 -2.50 12 1,556 +0  
Nov22 220929 611.80 611.80 607.30 611.80 -9.50        
Dec22 220929 609.30 609.30 609.30 609.30 -14.50        
Total Volume and Open Interest 12 1,556 +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!!!