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 30, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov22 220930 1410.50 1425.75 1363.25 1364.75 -46.00 153,869 315,173 +775 Hover/Click
Jan23 220930 1420.25 1435.00 1374.25 1375.50 -45.00 62,777 156,736 +6,539 Hover/Click
Mar23 220930 1424.50 1439.25 1382.25 1383.25 -41.50 31,204 82,059 -1,099 Hover/Click
May23 220930 1429.00 1443.25 1389.50 1390.50 -38.50 12,578 64,094 -368 Hover/Click
Jul23 220930 1429.25 1442.75 1391.75 1393.00 -36.50 10,321 47,528 +411 Hover/Click
Aug23 220930 1413.50 1424.50 1378.25 1379.25 -32.00 581 2,270 +61 Hover/Click
Sep23 220930 1377.50 1389.50 1349.00 1351.00 -25.50 248 1,213 +19 Hover/Click
Nov23 220930 1362.50 1376.00 1338.75 1341.00 -22.00 4,905 33,554 +474 Hover/Click
Jan24 220930 1368.50 1368.50 1343.50 1343.50 -21.50 34 759 +3 Hover/Click
Mar24 220930 1346.50 1346.50 1337.75 1337.75 -21.00 28 589 +18 Hover/Click
May24 220930 1335.50 1367.25 1335.50 1335.50 -21.00 22 1,050 +0 Hover/Click
Jul24 220930 1357.25 1357.25 1334.25 1334.25 -21.00 12 123 +1 Hover/Click
Aug24 220930 1323.75 1323.75 1323.75 1323.75 -21.00 0 3 +0 Hover/Click
Sep24 220930 1286.00 1286.00 1286.00 1286.00 -21.00 0 90 +0 Hover/Click
Total Volume and Open Interest 276,586 706,149 +6,838  
Soybean Meal(CBOT) Weekly Monthly
Oct22 220930 409.00 415.00 402.10 403.20 -5.90 15,973 7,190 -5,816 Hover/Click
Dec22 220930 407.30 414.00 402.40 403.00 -4.20 62,353 189,942 -3,263 Hover/Click
Jan23 220930 405.20 412.10 400.90 401.30 -3.70 26,456 68,385 +1,906 Hover/Click
Mar23 220930 400.40 407.40 396.70 397.20 -2.80 16,475 54,630 +72 Hover/Click
May23 220930 398.00 404.90 394.20 395.00 -2.50 9,633 25,189 +350 Hover/Click
Jul23 220930 398.40 404.80 394.60 395.00 -2.70 3,985 16,358 +181 Hover/Click
Aug23 220930 394.80 400.90 391.20 391.90 -2.00 564 3,360 +65 Hover/Click
Sep23 220930 389.90 395.60 386.90 387.90 -1.10 431 2,454 -102 Hover/Click
Oct23 220930 386.00 389.60 382.00 383.70 +0.50 128 1,499 +39 Hover/Click
Dec23 220930 385.50 389.30 381.60 383.80 +0.90 292 4,464 -30 Hover/Click
Total Volume and Open Interest 136,291 374,392 -6,599  
Soybean Oil(CBOT) Weekly Monthly
Oct22 220930 67.16 67.50 65.06 65.35 -2.13 16,269 4,336 -6,463 Hover/Click
Dec22 220930 63.86 64.43 61.31 61.56 -2.30 89,988 158,070 +1,432 Hover/Click
Jan23 220930 63.16 63.62 60.68 60.89 -2.22 26,509 69,323 +922 Hover/Click
Mar23 220930 62.31 62.77 59.94 60.12 -2.12 18,468 56,189 -377 Hover/Click
May23 220930 61.50 61.98 59.30 59.44 -2.03 10,957 46,095 +1,514 Hover/Click
Jul23 220930 60.48 61.06 58.39 58.59 -1.96 9,263 44,446 +1,640 Hover/Click
Aug23 220930 59.45 60.17 57.72 57.78 -1.89 1,501 3,403 +79 Hover/Click
Sep23 220930 58.69 59.23 57.01 57.06 -1.88 870 2,910 +75 Hover/Click
Oct23 220930 58.17 58.67 56.36 56.36 -1.85 390 2,976 -10 Hover/Click
Dec23 220930 57.91 58.29 55.60 55.96 -1.87 888 13,385 +192 Hover/Click
Total Volume and Open Interest 175,134 404,490 -988  
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 220930 669.50 696.25 669.25 677.50 +8.00 137,430 705,977 -2,155 Hover/Click
Mar23 220930 676.00 702.00 675.75 684.00 +8.00 50,152 246,554 +11,965 Hover/Click
May23 220930 677.50 702.25 677.25 684.50 +7.00 14,064 118,138 -1 Hover/Click
Jul23 220930 672.25 695.00 672.00 678.25 +5.75 13,631 126,806 +569 Hover/Click
Sep23 220930 627.25 641.75 625.50 629.25 +3.25 3,932 48,738 -66 Hover/Click
Dec23 220930 614.00 628.25 613.50 616.75 +2.75 6,112 100,011 +54 Hover/Click
Mar24 220930 621.50 634.00 620.25 623.25 +2.75 89 4,017 +34 Hover/Click
May24 220930 623.75 634.00 623.25 625.25 +2.75 37 1,266 +27 Hover/Click
Jul24 220930 620.50 633.00 619.25 622.00 +2.75 61 1,084 +40 Hover/Click
Sep24 220930 571.50 572.50 571.50 571.50 +2.75 0 84 +0 Hover/Click
Total Volume and Open Interest 225,554 1,357,756 +10,478  
Wheat(CBOT) Weekly Monthly
Dec22 220930 899.75 945.75 892.75 921.50 +25.25 51,296 150,424 +2,819 Hover/Click
Mar23 220930 910.25 954.00 905.00 932.00 +24.00 11,968 57,103 +1,570 Hover/Click
May23 220930 918.25 957.75 912.00 936.75 +22.00 6,454 29,937 +637 Hover/Click
Jul23 220930 899.00 932.00 895.75 912.25 +13.25 3,975 32,363 -123 Hover/Click
Sep23 220930 893.00 923.75 891.50 905.00 +10.50 1,771 6,597 +99 Hover/Click
Dec23 220930 896.75 923.00 891.75 905.00 +9.00 1,121 16,934 +115 Hover/Click
Total Volume and Open Interest 76,636 295,898 +5,127  
Wheat(KCBT) Weekly Monthly
Dec22 220930 971.00 1010.75 963.50 991.50 +24.75 16,747 86,745 -111 Hover/Click
Mar23 220930 967.50 1004.50 961.00 985.25 +21.00 5,940 34,390 -216 Hover/Click
May23 220930 966.00 999.25 959.50 979.50 +16.75 2,376 14,766 +36 Hover/Click
Jul23 220930 949.25 971.75 941.50 953.50 +8.50 1,181 12,901 +24 Hover/Click
Sep23 220930 944.00 957.50 933.00 940.75 +4.25 371 2,954 +129 Hover/Click
Dec23 220930 939.75 954.50 934.50 939.75 +1.75 60 1,786 +19 Hover/Click
Mar24 220930 932.75 932.75 932.75 932.75 -0.25 3 25 +1 Hover/Click
Total Volume and Open Interest 26,681 153,829 -118  
Wheat(MGE) Weekly Monthly
Dec22 220930 967.00 1001.25 961.00 982.00 +16.00 4,308 33,766 +401 Hover/Click
Mar23 220930 970.00 1003.25 967.00 985.00 +14.75 1,592 14,243 +164 Hover/Click
May23 220930 970.75 1004.25 970.75 986.25 +14.00 262 3,642 +33 Hover/Click
Jul23 220930 967.75 996.25 967.50 978.75 +11.50 24 1,665 +0 Hover/Click
Sep23 220930 937.00 960.00 934.75 942.50 +8.00 252 1,807 +62 Hover/Click
Dec23 220930 936.50 950.00 926.75 936.50 +7.75 32 542 +17 Hover/Click
Total Volume and Open Interest 6,470 55,665 +677  
Oats(CBOT) Weekly Monthly
Dec22 220930 383.75 400.00 382.00 390.00 +7.25 383 3,284 +91 Hover/Click
Mar23 220930 391.50 395.00 389.50 393.75 +8.00 12 521 -4 Hover/Click
May23 220930 394.50 394.50 394.50 394.50 +7.00 0 76 +0 Hover/Click
Jul23 220930 397.25 397.25 397.25 397.25 +7.00 0 29 +0 Hover/Click
Total Volume and Open Interest 395 3,931 +87  
Rough Rice(CBOT) Weekly Monthly
Nov22 220930 17.33 17.42 17.16 17.17 -0.18 255 7,730 -97 Hover/Click
Jan23 220930 17.66 17.69 17.47 17.49 -0.17 57 793 +47 Hover/Click
Mar23 220930 17.85 17.85 17.75 17.75 -0.14 1 116 +1 Hover/Click
May23 220930 17.80 17.80 17.80 17.80 -0.14 0 9 +0 Hover/Click
Total Volume and Open Interest 313 8,660 -49  
Live Cattle(CME) Weekly Monthly
Oct22 220930 144.130 144.500 143.235 143.285 -0.845 11,691 32,635 -4,091 Hover/Click
Dec22 220930 147.800 148.380 146.800 147.050 -0.735 23,622 117,718 -65 Hover/Click
Feb23 220930 151.350 151.800 150.535 150.650 -0.700 10,046 51,898 -512 Hover/Click
Apr23 220930 155.000 155.380 154.250 154.300 -0.685 5,448 45,758 +211 Hover/Click
Jun23 220930 151.300 151.580 150.650 150.935 -0.315 2,606 22,309 +491 Hover/Click
Aug23 220930 151.300 151.400 150.700 150.880 -0.420 627 7,118 -6 Hover/Click
Total Volume and Open Interest 54,458 281,641 -3,740  
Feeder Cattle(CME) Weekly Monthly
Oct22 220930 177.435 178.200 174.000 174.185 -3.145 3,321 7,262 -706 Hover/Click
Nov22 220930 177.830 178.350 174.380 174.630 -3.200 5,888 20,064 +710 Hover/Click
Jan23 220930 178.330 178.900 175.485 175.685 -2.750 4,662 11,066 +861 Hover/Click
Mar23 220930 180.685 180.850 177.785 178.080 -2.420 938 4,568 +155 Hover/Click
Apr23 220930 184.050 184.050 182.000 182.130 -2.555 276 1,315 +57 Hover/Click
May23 220930 187.630 187.630 185.130 185.150 -2.650 133 1,236 +11 Hover/Click
Aug23 220930 196.000 196.400 194.850 195.035 -2.015 98 728 +45 Hover/Click
Total Volume and Open Interest 15,950 47,342 +939  
Lean Hogs(CME) Weekly Monthly
Oct22 220930 90.230 90.400 88.850 89.230 -0.220 8,135 21,193 -1,544 Hover/Click
Dec22 220930 77.130 77.200 75.780 76.230 +0.500 22,923 92,257 -169 Hover/Click
Feb23 220930 80.550 80.600 79.000 79.430 +0.350 10,877 38,287 +459 Hover/Click
Apr23 220930 86.080 86.380 84.600 85.300 +0.520 6,805 30,811 +563 Hover/Click
May23 220930 90.800 90.900 89.580 90.180 +0.430 44 604 -18  
Jun23 220930 96.750 97.330 95.730 96.630 +0.900 2,211 13,296 +159 Hover/Click
Jul23 220930 97.350 97.880 96.330 97.180 +0.900 532 3,937 +6 Hover/Click
Aug23 220930 96.700 97.230 95.730 96.580 +0.880 659 2,464 -22 Hover/Click
Total Volume and Open Interest 52,517 204,884 -492  
Class III Milk(CME) Weekly Monthly
Sep22 220930 19.85 19.87 19.85 19.85 -0.02 94 4,327 -50 Hover/Click
Oct22 220930 21.85 22.08 21.55 21.75 -0.19 756 5,319 -184 Hover/Click
Nov22 220930 20.73 20.88 20.48 20.63 -0.18 531 5,110 +127 Hover/Click
Dec22 220930 20.52 20.53 20.24 20.34 -0.16 118 3,431 +27 Hover/Click
Jan23 220930 20.20 20.26 20.10 20.26 -0.04 19 1,973 +10 Hover/Click
Feb23 220930 20.31 20.31 20.30 20.31 unch 9 1,708 +5 Hover/Click
Mar23 220930 20.28 20.28 20.15 20.28 -0.02 5 1,636 +4 Hover/Click
Apr23 220930 20.21 20.25 20.20 20.25 +0.04 2 1,127 +1 Hover/Click
May23 220930 20.20 20.20 20.20 20.20 +0.03 2 1,114 +1 Hover/Click
Jun23 220930 20.29 20.29 20.29 20.29 -0.06 1 960 +0 Hover/Click
Jul23 220930 20.26 20.26 20.26 20.26 -0.09 1 519 +0 Hover/Click
Aug23 220930 20.30 20.30 20.30 20.30 -0.05 2 455 +1 Hover/Click
Sep23 220930 20.25 20.25 20.25 20.25 unch 1 419 +1 Hover/Click
Total Volume and Open Interest 1,541 28,740 -57  
Cocoa(ICE) Weekly Monthly
Dec22 220930 2340 2375 2330 2354 +27 22,823 145,624 +39 Hover/Click
Mar23 220930 2326 2359 2319 2340 +26 11,158 76,055 +2,015 Hover/Click
May23 220930 2308 2346 2307 2328 +27 5,125 41,686 +479 Hover/Click
Jul23 220930 2302 2339 2300 2322 +29 1,830 17,480 +260 Hover/Click
Sep23 220930 2303 2331 2296 2317 +30 607 11,648 +87 Hover/Click
Dec23 220930 2292 2322 2285 2304 +28 354 16,968 +26 Hover/Click
Mar24 220930 2299 2307 2290 2290 +27 51 3,979 -4 Hover/Click
Total Volume and Open Interest 42,088 316,192 +2,971  
Coffee "C"(ICE) Weekly Monthly
Dec22 220930 225.20 226.45 220.90 221.55 -4.15 17,981 90,006 +21 Hover/Click
Mar23 220930 216.25 217.35 211.80 212.55 -4.30 7,978 46,948 -342 Hover/Click
May23 220930 210.55 211.65 206.85 207.60 -3.95 3,935 25,264 +499 Hover/Click
Jul23 220930 207.10 207.90 203.15 204.10 -3.40 935 5,017 -50 Hover/Click
Sep23 220930 204.15 204.95 200.40 201.50 -3.05 448 7,719 +79 Hover/Click
Dec23 220930 202.20 203.20 198.65 199.80 -2.70 592 7,224 +13 Hover/Click
Total Volume and Open Interest 32,294 185,393 +244  
Orange Juice(ICE) Weekly Monthly
Nov22 220930 191.10 194.70 189.60 191.40 +0.95 1,100 7,724 +221 Hover/Click
Jan23 220930 182.45 186.75 180.95 183.85 +2.10 229 1,939 +79 Hover/Click
Mar23 220930 179.45 183.45 179.45 180.45 +2.70 15 984 +4 Hover/Click
May23 220930 178.90 178.90 178.90 178.90 +2.15 0 67 +0 Hover/Click
Jul23 220930 179.30 179.30 179.30 179.30 +2.15       Hover/Click
Sep23 220930 177.25 177.25 177.25 177.25 +2.15       Hover/Click
Total Volume and Open Interest 1,344 10,714 +304  
Sugar #11(ICE) Weekly Monthly
Oct22 220930 18.50 18.60 18.26 18.42 -0.02 26,343 28,779 -4,122 Hover/Click
Mar23 220930 17.83 17.90 17.60 17.68 -0.09 56,642 346,007 -3,078 Hover/Click
May23 220930 17.05 17.10 16.87 16.94 -0.05 18,926 121,990 +252 Hover/Click
Jul23 220930 16.65 16.67 16.48 16.54 -0.03 11,527 84,401 +2,644 Hover/Click
Oct23 220930 16.66 16.70 16.51 16.57 -0.03 5,080 53,974 +143 Hover/Click
Mar24 220930 16.87 16.92 16.74 16.81 -0.02 1,349 33,086 -48 Hover/Click
May24 220930 16.39 16.44 16.25 16.32 -0.04 638 8,957 +168 Hover/Click
Jul24 220930 16.08 16.12 15.92 15.99 -0.05 346 10,689 +90 Hover/Click
Total Volume and Open Interest 121,597 707,082 -3,805  
London Cocoa(LCE) Weekly Monthly
Dec22 220930 1940 1958 1925 1940 -1 17,047 90,413 +311 Hover/Click
Mar23 220930 1899 1919 1885 1905 +4 11,168 90,488 +1,257 Hover/Click
May23 220930 1873 1889 1858 1875 unch 5,529 34,765 +304 Hover/Click
Jul23 220930 1863 1878 1850 1866 -1 1,541 16,527 -227 Hover/Click
Sep23 220930 1860 1874 1846 1862 -1 586 11,470 -67 Hover/Click
Dec23 220930 1856 1870 1847 1859 -1 1,100 11,552 -49 Hover/Click
Mar24 220930 1865 1865 1853 1853 -3 104 5,675 +41 Hover/Click
Total Volume and Open Interest 37,213 263,010 +1,679  
London Sugar(LCE) Weekly Monthly
Dec22 220930 531.00 533.00 526.80 528.70 -1.10 5,067 39,500 +309 Hover/Click
Mar23 220930 494.50 495.70 490.50 492.00 -1.30 1,533 22,247 -33 Hover/Click
May23 220930 482.80 484.50 479.70 481.00 -1.10 1,042 7,897 +208 Hover/Click
Aug23 220930 474.40 474.70 470.00 471.10 -1.40 520 5,326 +224 Hover/Click
Oct23 220930 466.70 466.90 462.20 462.90 -1.50 89 4,425 +52 Hover/Click
Total Volume and Open Interest 8,311 81,677 +798  
Cotton(ICE) Weekly Monthly
Oct22 220930 93.00 93.22 93.00 93.22 +6.11 0 14 -2 Hover/Click
Dec22 220930 85.46 85.95 83.60 85.34 +0.18 20,182 107,518 +111 Hover/Click
Mar23 220930 83.17 83.67 81.96 83.45 +0.72 6,207 53,946 +840 Hover/Click
May23 220930 81.88 82.22 80.68 82.09 +0.76 2,567 21,210 +12 Hover/Click
Jul23 220930 79.89 80.49 78.83 80.28 +0.88 1,909 13,273 +62 Hover/Click
Oct23 220930 77.02 77.02 77.02 77.02 +1.29 0 1 +0 Hover/Click
Total Volume and Open Interest 34,239 220,793 +1,499  
Lumber(CME) Weekly Monthly
Nov22 220930 418.7 429.7 412.5 422.5 +11.6 281 2,274 +58  
Jan23 220930 434.0 447.4 434.0 444.9 +11.2 54 355 +18  
Mar23 220930 458.7 459.4 458.7 458.7 -1.6 1 56 +1  
May23 220930 467.7 467.7 467.7 467.7 -1.6 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 220930 81.74 82.56 79.14 79.49 -1.74 324,678 244,046 -9,363 Hover/Click
Dec22 220930 80.86 81.72 78.36 78.72 -1.70 156,305 238,153 +2,150 Hover/Click
Jan23 220930 79.86 80.65 77.40 77.75 -1.67 72,314 90,116 +756 Hover/Click
Feb23 220930 78.65 79.43 76.31 76.63 -1.67 30,024 77,795 +2,278 Hover/Click
Mar23 220930 77.50 78.26 75.25 75.57 -1.64 42,994 73,677 +1,164 Hover/Click
Apr23 220930 75.86 77.10 74.29 74.61 -1.61 24,369 46,913 -4,892 Hover/Click
May23 220930 75.22 76.24 73.66 73.77 -1.57 17,045 33,524 -756 Hover/Click
Jun23 220930 74.56 75.39 72.61 73.00 -1.53 55,161 116,049 -1,879 Hover/Click
Jul23 220930 73.70 74.59 72.05 72.30 -1.49 10,549 34,069 +1,517 Hover/Click
Aug23 220930 73.10 73.45 71.59 71.66 -1.46 5,983 29,254 -1,097 Hover/Click
Sep23 220930 72.13 73.07 71.02 71.08 -1.45 10,127 38,517 +784 Hover/Click
Oct23 220930 71.75 71.75 70.57 70.57 -1.42 850 24,908 +6 Hover/Click
Nov23 220930 70.00 71.66 70.00 70.12 -1.40 1,741 22,480 +611 Hover/Click
Dec23 220930 71.08 71.73 69.35 69.66 -1.42 41,554 151,111 +1,466 Hover/Click
Jan24 220930 70.00 70.66 69.19 69.19 -1.40 1,377 20,986 +29 Hover/Click
Feb24 220930 68.73 70.13 68.73 68.73 -1.39 1,726 14,161 +91 Hover/Click
Total Volume and Open Interest 837,171 1,495,984 -9,007  
e-miNY Crude Oil(NYM)
Nov22 220930 81.600 82.575 79.150 79.500 -1.725 28,746 3,031 +247  
Dec22 220930 80.750 81.700 78.400 78.725 -1.700 971 1,412 -1  
Jan23 220930 79.725 80.600 77.450 77.750 -1.675 96 235 +6  
Feb23 220930 78.200 78.500 76.500 76.625 -1.675 14 20 +1  
Mar23 220930 75.575 76.450 75.575 75.575 -1.625 7 44 -1  
Apr23 220930 75.850 75.850 74.600 74.600 -1.625 6 9 +4  
May23 220930 73.775 73.775 73.775 73.775 -1.575 0 8 +0  
Jun23 220930 73.250 73.250 73.000 73.000 -1.525 2 20 -1  
Jul23 220930 72.300 72.300 72.300 72.300 -1.500 0 5 +0  
Aug23 220930 72.000 72.975 71.650 71.650 -1.475 6 43 -4  
Total Volume and Open Interest 29,858 4,900 +249  
NY Harbor ULSD(NYM) Weekly Monthly
Oct22 220930 340.47 340.47 332.99 336.90 -4.56 22,641 7,907 -8,302 Hover/Click
Nov22 220930 328.99 329.29 319.43 322.16 -7.36 73,087 77,957 +2,943 Hover/Click
Dec22 220930 320.00 320.52 310.50 312.70 -8.02 49,563 43,933 +3,394 Hover/Click
Jan23 220930 314.03 314.30 305.20 307.35 -7.71 26,163 28,473 -255 Hover/Click
Feb23 220930 307.50 308.00 299.86 301.67 -7.34 13,721 21,545 +414 Hover/Click
Mar23 220930 300.89 301.52 293.07 294.63 -6.94 12,056 25,294 +580 Hover/Click
Apr23 220930 290.00 292.09 285.76 286.70 -6.60 5,831 27,443 -56 Hover/Click
May23 220930 282.87 284.70 280.30 280.75 -6.32 3,020 9,597 +246 Hover/Click
Jun23 220930 283.35 283.35 275.62 276.57 -6.10 3,821 15,713 +153 Hover/Click
Jul23 220930 276.09 280.77 273.85 274.66 -5.79 1,716 4,042 -82 Hover/Click
Aug23 220930 274.54 275.50 272.29 273.17 -5.51 1,139 2,310 +19 Hover/Click
Sep23 220930 273.09 274.25 271.08 271.85 -5.32 1,044 2,659 -28 Hover/Click
Oct23 220930 274.00 274.40 270.46 270.61 -5.24 371 2,011 -33 Hover/Click
Nov23 220930 268.78 270.50 268.55 269.26 -5.10 230 1,400 +34 Hover/Click
Total Volume and Open Interest 215,317 289,317 -948  
RBOB Gasoline(NYM) Weekly Monthly
Oct22 220930 249.53 250.98 243.40 247.26 -3.50 19,583 9,234 -4,536 Hover/Click
Nov22 220930 241.74 242.67 232.44 236.98 -3.29 66,456 90,573 -764 Hover/Click
Dec22 220930 232.34 233.89 224.00 227.89 -3.42 42,202 51,998 +2,374 Hover/Click
Jan23 220930 228.00 230.00 220.33 223.66 -3.60 14,295 26,064 +1,180 Hover/Click
Feb23 220930 227.26 228.22 218.93 222.13 -3.46 5,816 11,144 +130 Hover/Click
Mar23 220930 222.95 228.15 220.00 222.60 -3.25 3,899 13,501 +62 Hover/Click
Apr23 220930 239.98 242.97 237.00 239.70 -3.09 1,320 7,255 -27 Hover/Click
May23 220930 239.84 242.27 236.70 239.23 -2.90 1,372 5,294 -7 Hover/Click
Jun23 220930 237.10 242.15 233.94 237.26 -2.72 2,107 10,389 -172 Hover/Click
Jul23 220930 233.36 236.10 231.10 234.07 -2.55 433 2,355 -17 Hover/Click
Total Volume and Open Interest 158,313 237,692 -1,653  
e-miNY RBOB Gasoline(NYM)
Nov22 220930 236.98 236.98 236.98 236.98 -3.29        
Dec22 220930 227.89 227.89 227.89 227.89 -3.42        
Jan23 220930 223.66 223.66 223.66 223.66 -3.60        
Feb23 220930 222.13 222.13 222.13 222.13 -3.46        
Total Volume and Open Interest 1      
Natural Gas(NYM) Weekly Monthly
Nov22 220930 6.895 7.044 6.705 6.766 -0.108 98,396 161,754 -2,284 Hover/Click
Dec22 220930 7.144 7.322 6.990 7.065 -0.077 31,850 66,777 -278 Hover/Click
Jan23 220930 7.320 7.500 7.174 7.247 -0.073 31,641 89,671 +1,004 Hover/Click
Feb23 220930 7.000 7.181 6.890 6.937 -0.072 13,359 43,006 +938 Hover/Click
Mar23 220930 6.107 6.202 6.003 6.028 -0.038 13,105 71,864 -585 Hover/Click
Apr23 220930 4.873 4.933 4.850 4.887 +0.045 16,029 77,057 +292 Hover/Click
May23 220930 4.773 4.827 4.742 4.784 +0.055 9,069 82,868 +1,316 Hover/Click
Jun23 220930 4.830 4.888 4.813 4.848 +0.056 4,767 23,133 -53 Hover/Click
Jul23 220930 4.894 4.954 4.875 4.914 +0.058 3,298 24,801 +391 Hover/Click
Aug23 220930 4.917 4.963 4.887 4.924 +0.056 2,731 20,152 +528 Hover/Click
Sep23 220930 4.890 4.934 4.859 4.894 +0.053 2,688 22,859 +464 Hover/Click
Oct23 220930 4.937 5.007 4.928 4.965 +0.054 7,673 53,698 -55 Hover/Click
Nov23 220930 5.221 5.315 5.176 5.265 +0.105 2,017 20,901 +362 Hover/Click
Dec23 220930 5.498 5.579 5.471 5.542 +0.085 1,315 16,195 -128 Hover/Click
Jan24 220930 5.646 5.720 5.610 5.682 +0.086 1,940 25,100 +240 Hover/Click
Feb24 220930 5.426 5.516 5.426 5.483 +0.072 695 9,516 -61 Hover/Click
Total Volume and Open Interest 244,228 944,176 +935  
Brent Crude Oil(ICE) Weekly Monthly
Nov22 220930 88.53 89.80 87.69 87.96 -0.53 74,332 85,110 -18,996 Hover/Click
Dec22 220930 87.55 88.64 85.00 85.14 -2.04 301,384 437,062 +13,781 Hover/Click
Jan23 220930 85.85 86.80 83.38 83.52 -1.96 132,772 237,567 +1,845 Hover/Click
Feb23 220930 84.26 85.06 81.83 81.99 -1.92 71,268 149,412 +2,371 Hover/Click
Mar23 220930 82.56 83.63 80.54 80.71 -1.89 55,999 94,818 +1,991 Hover/Click
Apr23 220930 81.59 82.40 79.44 79.63 -1.84 20,624 49,728 +1,941 Hover/Click
May23 220930 80.64 81.37 78.50 78.73 -1.78 17,265 74,444 +1,781 Hover/Click
Jun23 220930 79.54 80.53 77.70 77.96 -1.72 57,891 169,171 +3,071 Hover/Click
Jul23 220930 79.05 79.80 77.28 77.35 -1.68 6,025 47,257 +225 Hover/Click
Aug23 220930 77.05 77.55 76.54 76.76 -1.65 4,843 31,461 +1,741 Hover/Click
Sep23 220930 76.27 76.61 75.73 76.18 -1.62 9,792 38,591 +1,458 Hover/Click
Oct23 220930 76.74 76.98 75.67 75.67 -1.60 1,183 25,342 -31 Hover/Click
Nov23 220930 75.24 75.24 75.24 75.24 -1.58 945 21,556 +536 Hover/Click
Dec23 220930 76.26 77.00 74.53 74.80 -1.57 33,673 159,963 +1,415 Hover/Click
Total Volume and Open Interest 806,216 1,856,224 +15,273  
Gas Oil(ICE) Weekly Monthly
Oct22 220930 1005.25 1005.50 977.00 993.25 -18.50 31,719 65,715 -5,694 Hover/Click
Nov22 220930 957.00 957.50 926.75 941.75 -20.75 65,206 94,808 +1,445 Hover/Click
Dec22 220930 915.00 915.75 888.75 902.25 -20.25 52,153 79,885 -3,654 Hover/Click
Jan23 220930 899.00 901.00 874.25 887.25 -19.00 26,085 55,676 +3,006 Hover/Click
Feb23 220930 873.25 884.25 859.25 872.25 -16.75 13,986 29,972 +917 Hover/Click
Mar23 220930 862.00 870.50 843.75 856.75 -14.50 10,415 29,997 +43 Hover/Click
Apr23 220930 841.25 850.50 829.50 841.50 -12.75 4,665 18,076 +542 Hover/Click
May23 220930 825.25 841.50 820.25 830.25 -11.75 3,293 11,769 -92 Hover/Click
Jun23 220930 816.25 832.75 809.00 821.00 -11.50 8,817 26,674 -123 Hover/Click
Jul23 220930 819.75 826.00 805.25 815.25 -11.00 1,630 7,530 +63 Hover/Click
Total Volume and Open Interest 224,070 485,300 -2,853  
Ethanol(CBOT)
Oct22 220930 2.161 2.161 2.161 2.161 unch        
Nov22 220930 2.161 2.161 2.161 2.161 unch        
Dec22 220930 2.161 2.161 2.161 2.161 unch        
Jan23 220930 2.161 2.161 2.161 2.161 unch        
Feb23 220930 2.161 2.161 2.161 2.161 unch        
Mar23 220930 2.161 2.161 2.161 2.161 unch        
Apr23 220930 2.161 2.161 2.161 2.161 unch        
May23 220930 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Nov22 220930 81.38 82.53 79.16 79.49 -1.74 28,758 40,725 -2,871 Hover/Click
Dec22 220930 80.59 81.68 78.42 78.72 -1.70 50,407 111,612 -85 Hover/Click
Jan23 220930 79.50 80.62 77.59 77.75 -1.67 35,453 35,444 +1,332 Hover/Click
Feb23 220930 78.00 79.40 76.60 76.63 -1.67 17,442 17,327 +264 Hover/Click
Mar23 220930 77.35 77.35 75.57 75.57 -1.64 11,160 24,565 +921 Hover/Click
Apr23 220930 74.94 74.94 74.61 74.61 -1.61 3,335 9,118 -17 Hover/Click
May23 220930 73.77 73.77 73.77 73.77 -1.57 1,425 5,093 -9 Hover/Click
Jun23 220930 73.86 74.24 73.00 73.00 -1.53 8,283 54,107 -137 Hover/Click
Jul23 220930 72.30 72.30 72.30 72.30 -1.49 991 5,066 +50 Hover/Click
Aug23 220930 71.66 71.66 71.66 71.66 -1.46 493 3,483 +1 Hover/Click
Sep23 220930 71.08 71.08 71.08 71.08 -1.45 502 9,065 +270 Hover/Click
Oct23 220930 70.57 70.57 70.57 70.57 -1.42 50 2,783 -50 Hover/Click
Nov23 220930 70.12 70.12 70.12 70.12 -1.40 50 5,407 -50 Hover/Click
Dec23 220930 70.42 70.75 69.66 69.66 -1.42 4,000 43,872 -444 Hover/Click
Jan24 220930 69.19 69.19 69.19 69.19 -1.40 2 3,360 +2 Hover/Click
Feb24 220930 68.73 68.73 68.73 68.73 -1.39 0 1,238 +0 Hover/Click
Total Volume and Open Interest 163,994 422,096 -594  
US Dollar Index(ICE) Weekly Monthly
Dec22 220930 111.810 112.700 111.540 112.085 -0.118 99,323 51,181 -4,423 Hover/Click
Mar23 220930 111.500 112.295 111.275 111.765 -0.118 449 523 +82 Hover/Click
Jun23 220930 111.465 111.465 111.465 111.465 -0.118 0 1 +0 Hover/Click
Total Volume and Open Interest 99,772 51,705 -4,341  
Australian Dollar(CME) Weekly Monthly
Dec22 220930 65.08 65.31 63.99 64.16 -0.67 137,263 148,368 -3,070 Hover/Click
Mar23 220930 65.33 65.44 64.13 64.29 -0.67 222 282 +7 Hover/Click
Jun23 220930 64.30 65.35 64.30 64.33 -0.67 2 65 +1 Hover/Click
Total Volume and Open Interest 137,607 149,237 -3,064  
British Pound(CME) Weekly Monthly
Dec22 220930 111.25 112.43 110.34 111.81 +1.17 284,664 272,646 -5,825 Hover/Click
Mar23 220930 111.65 112.36 110.34 111.76 +1.18 901 1,043 +4 Hover/Click
Jun23 220930 110.99 111.59 110.36 111.44 +1.17 1 47 +0 Hover/Click
Total Volume and Open Interest 286,613 275,983 -5,822  
Canadian Dollar(CME) Weekly Monthly
Dec22 220930 73.10 73.22 72.27 72.40 -0.53 159,075 137,062 -220 Hover/Click
Mar23 220930 73.20 73.31 72.38 72.51 -0.52 122 2,355 +7 Hover/Click
Jun23 220930 73.30 73.36 72.50 72.56 -0.57 18 345 +2 Hover/Click
Sep23 220930 72.67 73.43 72.65 72.67 -0.53 8 144 +6 Hover/Click
Total Volume and Open Interest 159,305 140,669 -220  
Japanese Yen(CME) Weekly Monthly
Dec22 220930 69.79 69.92 69.31 69.64 -0.18 168,887 237,728 -1,769 Hover/Click
Mar23 220930 70.50 70.76 70.21 70.49 -0.18 50 2,562 +5 Hover/Click
Jun23 220930 71.67 71.67 71.36 71.36 -0.24 2 141 +1 Hover/Click
Total Volume and Open Interest 169,474 242,592 -2,063  
Swiss Franc(CME) Weekly Monthly
Dec22 220930 103.28 103.44 101.99 102.14 -0.86 34,561 43,225 -875 Hover/Click
Mar23 220930 103.25 104.32 103.00 103.06 -0.85 9 382 +5 Hover/Click
Jun23 220930 103.43 104.90 103.43 103.94 -0.85 13 21 +6 Hover/Click
Total Volume and Open Interest 34,583 43,628 -864  
EuroFX(CME) Weekly Monthly
Dec22 220930 98.79 99.09 97.88 98.62 +0.15 327,307 628,799 -3,618 Hover/Click
Mar23 220930 99.40 99.75 98.57 99.28 +0.14 1,131 10,162 +271 Hover/Click
Jun23 220930 99.91 100.30 99.20 99.82 +0.16 148 895 +100 Hover/Click
Total Volume and Open Interest 329,358 650,790 -3,352  
Mexican Peso(CME) Weekly Monthly
Dec22 220930 488.88 491.88 488.25 490.13 +1.88 94,649 164,387 -8,614 Hover/Click
Mar23 220930 482.63 483.25 482.63 482.63 +1.88 0 18 +0 Hover/Click
Total Volume and Open Interest 94,654 164,436 -8,609  
Brazilian Real(CME) Weekly Monthly
Oct22 220930 183.75 185.85 183.75 184.95 -0.05 25,623 20,298 -5,379  
Nov22 220930 182.65 186.20 182.65 185.10 +1.35 15,415 37,636 +8,362  
Dec22 220930 182.70 185.00 181.85 184.00 +1.45 1 978 -1 Hover/Click
Jan23 220930 182.80 182.80 182.80 182.80 +1.35        
Total Volume and Open Interest 41,039 58,912 +2,982  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 220930 126~140 128~010 126~000 126~130 -0~210 570,998 1,205,431 +2,609 Hover/Click
Mar23 220930 126~090 127~240 125~280 126~070 -0~210 23 54 +2 Hover/Click
Jun23 220930 126~030 126~030 126~030 126~030 -0~210 0 1 +0 Hover/Click
Total Volume and Open Interest 571,021 1,205,486 +2,611  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 220930 112~030 112~285 111~235 112~020 -0~125 2,908,370 3,820,574 +54,094 Hover/Click
Mar23 220930 112~110 113~045 112~040 112~120 -0~120 170 267 -19 Hover/Click
Jun23 220930 112~275 112~275 112~275 112~275 -0~075 1 1 +0 Hover/Click
Total Volume and Open Interest 2,908,541 3,820,842 +54,075  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220930 108~050 108~164 108~050 108~090 +0~106 25 128 -800 Hover/Click
Dec22 220930 107~172 108~004 107~072 107~162 -0~084 2,023,140 3,991,582 -6,875 Hover/Click
Mar23 220930 107~224 107~224 107~224 107~224 -0~084 0 5 +0 Hover/Click
Total Volume and Open Interest 2,023,165 3,991,715 -7,675  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220930 103~035 103~035 102~295 102~295 -0~044 27 39 -247 Hover/Click
Dec22 220930 102~224 102~267 102~174 102~222 -0~023 962,214 1,951,465 -77,163 Hover/Click
Mar23 220930 102~207 102~291 102~207 102~291 -0~023 1 17 +0 Hover/Click
Total Volume and Open Interest 962,242 1,951,521 -77,410  
Eurodollars(CME) Weekly Monthly
Dec22 220930 95.290 95.340 95.250 95.310 -0.005 340,205 1,563,683 -7,666  
Mar23 220930 95.260 95.330 95.215 95.295 -0.005 245,519 1,011,252 -1,610  
Jun23 220930 95.285 95.380 95.245 95.335 -0.005 186,699 806,826 -10,886  
Sep23 220930 95.400 95.480 95.335 95.420 -0.025 108,523 793,438 +651  
Dec23 220930 95.495 95.585 95.430 95.510 -0.035 227,982 936,171 -855  
Mar24 220930 95.670 95.770 95.600 95.670 -0.050 99,821 409,050 -3,893  
Jun24 220930 95.850 95.945 95.770 95.830 -0.065 97,149 404,609 -269  
Sep24 220930 95.980 96.070 95.890 95.950 -0.070 80,537 396,023 +2,999  
Dec24 220930 96.085 96.175 95.995 96.055 -0.075 102,547 655,111 +12,587  
Mar25 220930 96.145 96.245 96.055 96.120 -0.080 48,349 217,136 -7  
Jun25 220930 96.185 96.285 96.095 96.155 -0.085 49,655 166,229 +3,355  
Sep25 220930 96.210 96.315 96.120 96.180 -0.085 52,560 117,924 -2,062  
Dec25 220930 96.220 96.330 96.130 96.195 -0.085 58,645 156,344 -3,989  
Mar26 220930 96.210 96.330 96.125 96.190 -0.090 28,394 74,078 -598  
Jun26 220930 96.215 96.330 96.120 96.185 -0.090 35,103 82,800 -1,217  
Sep26 220930 96.200 96.330 96.120 96.180 -0.090 30,646 99,393 +1,338  
Dec26 220930 96.190 96.320 96.110 96.165 -0.090 34,428 73,631 +2,274  
Mar27 220930 96.170 96.300 96.090 96.145 -0.085 17,669 41,393 +992  
Total Volume and Open Interest 1,980,613 8,315,146 +12,629  
Ultra T-Bond(CBOT)
Sep22 220921 143~03 143~12 142~24 142~24 +0~19 38 15,597 -11  
Dec22 220930 137~27 140~04 136~13 137~00 -1~20 306,388 1,405,043 -6,304  
Mar23 220930 137~00 137~00 137~00 137~00 -1~20        
Total Volume and Open Interest 306,388 1,405,043 -6,304  
Ultra 10-Yr T-Note(CBOT)
Sep22 220921 121~280 121~310 121~130 121~140 -0~005 19 16,583 -11  
Dec22 220930 118~145 119~205 118~015 118~155 -0~160 531,310 1,374,850 +2,056  
Mar23 220930 118~155 118~155 118~155 118~155 -0~160        
Total Volume and Open Interest 531,310 1,374,850 +2,056  
30 Day Federal Funds(CBOT)
Sep22 220930 97.445 97.445 97.442 97.442 unch 10,790 185,863 -4,288  
Oct22 220930 96.915 96.920 96.915 96.915 unch 99,174 432,811 -18,118  
Nov22 220930 96.300 96.315 96.280 96.295 -0.005 163,569 345,613 -30,865  
Dec22 220930 95.985 96.015 95.960 95.990 -0.015 48,188 115,423 -12,430  
Jan23 220930 95.785 95.820 95.750 95.785 -0.020 103,051 221,520 +5,822  
Feb23 220930 95.570 95.615 95.515 95.575 -0.025 58,542 140,460 +3,639  
Total Volume and Open Interest 658,338 1,721,509 -35,460  
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 220930 144.74 148.90 143.90 146.64 +1.12 141,600 251,785 +12,759  
Mar23 220930 144.64 144.64 144.64 144.64 +1.12 3 3 -1  
Jun23 220930 143.80 143.80 143.80 143.80 +1.12        
Total Volume and Open Interest 141,603 251,788 +12,758  
Euro-Bund(EUREX) Weekly Monthly
Dec22 220930 137.16 139.24 136.98 138.49 +0.99 1,412,914 1,651,737 +86,773 Hover/Click
Mar23 220930 137.13 137.13 136.96 136.96 +1.02 33 49 +26 Hover/Click
Jun23 220930 135.39 135.39 135.39 135.39 +0.99       Hover/Click
Total Volume and Open Interest 1,412,947 1,651,786 +86,799  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 220930 119.03 119.94 118.98 119.75 +0.59 895,124 1,770,478 +42,440 Hover/Click
Mar23 220930 117.78 117.78 117.78 117.78 +0.59 0 87 +0 Hover/Click
Jun23 220930 119.03 119.03 119.03 119.03 +0.59       Hover/Click
Total Volume and Open Interest 895,124 1,770,565 +42,440  
Euro-Schatz(EUREX)
Dec22 220930 106.98 107.26 106.96 107.17 +0.18 864,649 2,505,239 +1,775  
Mar23 220930 106.92 106.92 106.92 106.92 +0.18 5 5 +3  
Jun23 220930 107.06 107.06 107.06 107.06 +0.18        
Total Volume and Open Interest 864,654 2,505,244 +1,778  
3-Mth Euribor(EUREX)
Sep22 220919 98.935 98.935 98.935 98.935 +0.010 0 1,031 -10  
Dec22 220930 97.760 97.760 97.760 97.760 +0.045 0 283 +0  
Mar23 220930 97.115 97.205 97.115 97.205 +0.090 0 270 +0  
Total Volume and Open Interest 0 1,819 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec22 220930 96~08 97~20 95~10 96~13 -0~04 560,879 574,061 -45,479 Hover/Click
Mar23 220930 96~05 96~05 96~05 96~05 -0~04       Hover/Click
Total Volume and Open Interest 560,879 574,061 -45,479  
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 220930 97.730 97.810 97.730 97.755 +0.035 232,542 761,781 -5,914  
Mar23 220930 97.140 97.265 97.115 97.200 +0.080 236,202 758,354 -1,268  
Jun23 220930 96.870 97.025 96.840 96.955 +0.085 232,835 509,734 +7,143  
Total Volume and Open Interest 2,129,204 4,414,323 -37,503  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 220930 96.38 96.41 96.37 96.39 unch 29,006 249,130 -1,006  
Mar23 220930 95.77 95.81 95.74 95.80 +0.02 21,862 152,636 +9,077  
Jun23 220930 95.61 95.67 95.57 95.65 +0.04 13,535 112,641 +3,409  
Sep23 220930 95.62 95.68 95.57 95.66 +0.04 8,463 104,762 +2,740  
Dec23 220930 95.65 95.71 95.60 95.69 +0.04 6,836 93,070 -149  
Mar24 220930 95.72 95.77 95.66 95.75 +0.04 3,696 67,418 +3  
Jun24 220930 95.77 95.82 95.72 95.80 +0.03 2,372 62,460 +434  
Sep24 220930 95.81 95.87 95.76 95.84 +0.03 2,668 34,523 +385  
Dec24 220930 95.88 95.88 95.86 95.88 +0.04 324 1,072 +250  
Mar25 220930 95.90 95.90 95.90 95.90 +0.04 152 221 +150  
Total Volume and Open Interest 88,914 878,172 +15,293  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 220930 96.02 96.10 95.95 96.09 +0.06 162,493 922,879 +15,123  
Mar23 220930 96.09 96.09 96.09 96.09 +0.06        
Total Volume and Open Interest 162,493 922,879 +15,123  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 220930 96.26 96.35 96.21 96.33 +0.07 120,758 783,295 +486  
Mar23 220930 96.33 96.33 96.33 96.33 +0.07        
Total Volume and Open Interest 120,758 783,295 +486  
Gold(CMX) Weekly Monthly
Oct22 220930 1661.7 1672.7 1658.0 1662.4 +3.9 18,311 22,596 -8,862 Hover/Click
Dec22 220930 1669.5 1684.4 1667.5 1672.0 +3.4 279,817 385,802 +8,183 Hover/Click
Feb23 220930 1682.7 1696.7 1681.0 1684.9 +3.3 4,947 32,456 +521 Hover/Click
Apr23 220930 1696.3 1710.2 1694.7 1698.2 +3.2 1,602 6,791 +403 Hover/Click
Jun23 220930 1710.3 1722.5 1707.9 1711.5 +3.3 545 5,081 +68 Hover/Click
Aug23 220930 1723.0 1727.2 1723.0 1724.5 +3.0 402 1,558 +213 Hover/Click
Oct23 220930 1745.5 1746.3 1736.7 1737.8 +3.0 28 93 +8 Hover/Click
Dec23 220930 1755.0 1756.0 1750.4 1750.4 +2.5 119 1,011 -24 Hover/Click
Feb24 220930 1763.2 1763.2 1763.2 1763.2 +2.5       Hover/Click
Apr24 220930 1772.2 1772.2 1772.2 1772.2 +2.5       Hover/Click
Jun24 220930 1781.1 1781.1 1781.1 1781.1 +2.5 0 4 +0 Hover/Click
Aug24 220930 1789.6 1789.6 1789.6 1789.6 +2.5       Hover/Click
Total Volume and Open Interest 307,682 456,980    
Silver(CMX) Weekly Monthly
Dec22 220930 1881.0 1930.0 1874.5 1903.9 +32.7 83,799 114,184 +828 Hover/Click
Mar23 220930 1900.0 1943.5 1890.0 1918.4 +32.6 1,872 11,372 -40 Hover/Click
May23 220930 1914.0 1952.0 1900.0 1929.2 +32.4 89 1,774 +21 Hover/Click
Jul23 220930 1930.0 1947.5 1926.5 1941.7 +32.4 9 436 +1 Hover/Click
Sep23 220930 1952.4 1952.4 1952.4 1952.4 +32.4 1 142 +0 Hover/Click
Dec23 220930 1970.4 1970.4 1970.4 1970.4 +32.4 0 215 +0 Hover/Click
Mar24 220930 1990.0 1990.0 1990.0 1990.0 +32.4       Hover/Click
Total Volume and Open Interest 86,071 129,688 +688  
Platinum(NYMEX) Weekly Monthly
Oct22 220930 869.0 883.4 866.0 870.0 -1.3 7,446 2,834 -1,885 Hover/Click
Jan23 220930 859.1 875.8 852.1 859.1 -1.1 22,559 55,530 +2,793 Hover/Click
Apr23 220930 865.9 876.1 855.0 860.9 -0.6 140 1,505 +50 Hover/Click
Jul23 220930 875.0 875.0 863.3 863.3 -0.7 7 76 -2 Hover/Click
Total Volume and Open Interest 30,152 59,950 +956  
Palladium(NYMEX) Weekly Monthly
Dec22 220930 2215.00 2242.00 2167.50 2182.20 -28.90 1,680 5,857 +3 Hover/Click
Mar23 220930 2222.00 2234.00 2187.80 2187.80 -30.30 10 225 +5 Hover/Click
Jun23 220930 2189.80 2189.80 2189.80 2189.80 -30.30 0 5 +0 Hover/Click
Total Volume and Open Interest 1,690 6,087 +7  
Copper(CMX) Weekly Monthly
Dec22 220930 342.70 347.45 338.85 341.25 -0.55 84,400 117,463 +899 Hover/Click
Mar23 220930 341.35 345.50 337.20 339.40 -0.90 8,418 36,102 +364 Hover/Click
May23 220930 337.95 343.85 336.20 338.15 -0.75 2,720 7,528 +200 Hover/Click
Jul23 220930 337.80 341.80 335.60 337.20 -0.80 2,023 2,723 +67 Hover/Click
Sep23 220930 340.15 340.60 334.70 336.00 -1.15 651 1,013 +269 Hover/Click
Total Volume and Open Interest 100,578 175,138 +1,477  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 220930 29264 29549 28767 28801 -484 232,854 65,455 -1,285 Hover/Click
Mar23 220930 29549 29702 28961 28982 -475 144 349 +43 Hover/Click
Jun23 220930 29577 29596 28998 28998 -517 2 10 +1 Hover/Click
Sep23 220930 29094 29094 29094 29094 -518       Hover/Click
Total Volume and Open Interest 233,000 65,814 -1,241  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 220930 3656.50 3693.75 3595.25 3601.50 -52.75 2,780,935 2,212,785 +6,471 Hover/Click
Mar23 220930 3690.00 3720.00 3622.50 3628.00 -52.75 4,310 25,425 +2,010 Hover/Click
Jun23 220930 3715.00 3748.25 3651.25 3656.00 -53.00 106 1,715 -59 Hover/Click
Sep23 220930 3684.00 3753.50 3684.00 3684.00 -53.00 48 77 +48 Hover/Click
Total Volume and Open Interest 2,785,761 2,242,504 +8,626  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 220930 11220.00 11357.25 11024.25 11035.50 -192.75 897,742 272,974 -7,693 Hover/Click
Mar23 220930 11333.25 11460.25 11133.50 11141.50 -192.00 1,077 1,361 +87 Hover/Click
Jun23 220930 11296.75 11563.25 11251.25 11261.00 -192.00 16 115 +12 Hover/Click
Total Volume and Open Interest 898,901 274,526 -7,528  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 220930 2227.30 2258.90 2204.80 2208.20 -17.00 15,745 50,770 -259 Hover/Click
Mar23 220930 2209.20 2256.20 2209.20 2209.20 -18.30 0 1 +0 Hover/Click
Jun23 220930 2217.40 2217.40 2217.40 2217.40 -17.00       Hover/Click
Total Volume and Open Interest 15,745 50,771 -259  
Volatility Index(CBOE)
Sep22 220921 27.10 27.70 26.65 26.65 -0.35 47,353 27,239 -12,553  
Oct22 220930 30.95 31.60 29.83 31.52 +0.58 100,794 129,946 -9,305  
Nov22 220930 30.35 31.11 29.65 31.07 +0.70 58,575 73,177 +2,346  
Dec22 220930 29.57 30.08 29.05 30.05 +0.44 23,132 55,372 -1,199  
Total Volume and Open Interest 207,921 322,379 -8,629  
S & P 600(CME)
Sep22 220916 1141.15 1141.15 1141.15 1141.15 -11.35        
Dec22 220930 1066.80 1066.80 1066.80 1066.80 -8.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 220930 1682.90 1715.90 1667.60 1669.80 -12.30 312,199 545,554 -3,758 Hover/Click
Mar23 220930 1714.20 1727.70 1681.30 1682.40 -12.10 40 83 +6 Hover/Click
Jun23 220930 1685.10 1727.90 1685.10 1685.10 -12.30       Hover/Click
Total Volume and Open Interest 312,239 545,637 -3,752  
Nikkei 225(CME)
Dec22 220930 26165 26280 25810 25945 -245 5,524 14,075 +5  
Mar23 220930 25900 26215 25830 25900 -245        
Total Volume and Open Interest 5,524 14,075 +5  
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 220930 26225 26265 25790 25940 -400 825,914 323,073 +51,573  
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 220930 26230 26260 25790 25940 -400 80,532 238,805 +3,634  
Mar23 220930 26150 26170 25730 25870 -400 816 14,026 +551  
Jun23 220930 25650 25650 25630 25630 -400 4 9,141 +2  
Total Volume and Open Interest 81,371 304,985 +4,785  
Nikkei 225(CME) Yen
Dec22 220930 26155 26270 25795 25930 -245 60,541 42,589 -478  
Mar23 220930 25815 26170 25765 25855 -245 1 8 +0  
Jun23 220930 25640 25640 25640 25640 -190        
Total Volume and Open Interest 60,542 42,637 -478  
Nikkei 225(CME) e-Mini Yen
Sep22 220908 28095 28095 28095 28095 +385        
Dec22 220930 25930 26190 25930 25930 -250        
Mar23 220930 25860 25860 25860 25860 -240        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct22 220930 5669.5 5772.5 5666.5 5763.5 +85.5 115,532 224,195 -4,892  
Nov22 220930 5725.0 5765.5 5705.5 5765.5 +85.5 18 333 -4  
Dec22 220930 5713.0 5765.0 5695.5 5762.0 +85.5 71 18,948 -1  
Mar23 220930 5752.5 5782.5 5752.5 5782.5 +85.5 0 9 +0  
Jun23 220930 5684.5 5684.5 5684.5 5684.5 +84.0        
Sep23 220930 5714.0 5714.0 5714.0 5714.0 +79.5        
Total Volume and Open Interest 115,621 243,488 -4,897  
Hang Seng Index(HKFE) Weekly Monthly
Sep22 220929 17235 17663 17183 17346 +98 185,270 79,463 -44,447  
Oct22 220930 17184 17362 17043 17210 +42 119,194 137,024 +37,550  
Nov22 220930 17260 17362 17066 17223 +60 10 12 +8  
Total Volume and Open Interest 289,409 192,521 -2,547  
DAX(EUREX) Weekly Monthly
Dec22 220930 12034.0 12157.0 11939.0 12134.0 +158.0 110,184 111,464 +2,937  
Mar23 220930 12171.0 12211.0 12100.0 12203.0 +157.0 74 126 +35  
Jun23 220930 12333.0 12333.0 12333.0 12333.0 +157.0        
Total Volume and Open Interest 110,258 111,597 +2,972  
Mini-DAX(EUREX)
Sep22 220916 12885.0 12906.0 12694.0 12750.5 -218.5 44,452 12,050 -3,275  
Dec22 220930 12032.0 12158.0 11939.0 12134.0 +158.0 79,953 15,282 +266  
Mar23 220930 12032.0 12206.0 12032.0 12203.0 +157.0 28 68 +4  
Total Volume and Open Interest 79,981 15,350 +270  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220916 3530 3536 3481 3496 -48 1,653,770 2,059,002 -1,432,430  
Dec22 220930 3285 3321 3263 3315 +47 1,455,224 4,797,517 +46,840  
Mar23 220930 3273 3318 3269 3318 +47 200 17,760 -1  
Total Volume and Open Interest 1,455,424 4,836,154 +46,839  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 220930 10128 10275 10126 10259 +133 51,143 182,009 +974  
Mar23 220930 10147 10183 10136 10183 +133 9 74 +6  
Jun23 220930 10069 10069 10069 10069 +132        
Total Volume and Open Interest 51,152 182,083 +980  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 220930 6902.00 6968.50 6829.00 6914.50 +37.50 189,670 572,158 +3,272  
Mar23 220930 6933.00 6933.00 6933.00 6933.00 +37.00 18 48 +17  
Jun23 220930 6976.00 6976.00 6976.00 6976.00 +37.00 5 9 +0  
Total Volume and Open Interest 189,693 572,215 +3,289  
SPI 200(SFE) Weekly Monthly
Dec22 220930 6538.0 6563.0 6454.0 6466.0 -81.0 69,504 241,262 +910  
Mar23 220930 6403.0 6403.0 6403.0 6403.0 -81.0 0 255 +0  
Jun23 220930 6403.0 6403.0 6403.0 6403.0 -81.0 0 52 +0  
Total Volume and Open Interest 69,543 243,863 +903  
FTSE MIB(ISE)
Dec22 220930 20250.00 20590.00 20240.00 20529.00 +278.00 42,056 91,689 +5,898  
Mar23 220930 20335.00 20580.00 20330.00 20561.00 +275.00 73 259 +52  
Jun23 220930 20111.00 20111.00 20111.00 20111.00 +275.00 3 6 +3  
Total Volume and Open Interest 42,132 91,954 +5,953  
KOSPI 200(KFE)
Dec22 220930 282.70 285.70 280.00 282.45 -2.30 535,204 362,540 +19,887  
Mar23 220930 280.60 283.55 277.95 280.20 -2.40 821 9,403 +22  
Jun23 220930 283.30 283.45 281.25 282.00 -2.85 9 15,465 +1,752  
Total Volume and Open Interest 536,041 406,980 +22,807  
GSCI(CME) Weekly Monthly
Oct22 220930 606.85 619.60 605.90 606.80 -9.50 430 1,577 +21  
Nov22 220930 602.30 613.70 601.65 602.30 -9.50        
Dec22 220930 604.80 604.80 604.80 604.80 -4.50        
Total Volume and Open Interest 430 1,577 +21  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy