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 Mon October 03, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov22 221003 1364.00 1376.50 1361.25 1374.00 +9.25 157,471 294,956 -20,217 Hover/Click
Jan23 221003 1373.75 1386.50 1372.25 1384.00 +8.50 84,901 143,932 -12,804 Hover/Click
Mar23 221003 1380.00 1395.00 1380.00 1391.75 +8.50 26,195 82,288 +229 Hover/Click
May23 221003 1390.00 1402.50 1388.00 1399.50 +9.00 10,360 63,769 -325 Hover/Click
Jul23 221003 1391.00 1405.50 1390.50 1402.00 +9.00 7,406 47,967 +439 Hover/Click
Aug23 221003 1383.00 1393.00 1376.50 1387.25 +8.00 728 2,103 -167 Hover/Click
Sep23 221003 1354.50 1367.25 1349.25 1358.25 +7.25 277 1,179 -34 Hover/Click
Nov23 221003 1338.00 1358.00 1337.00 1346.00 +5.00 3,747 34,045 +491 Hover/Click
Jan24 221003 1343.50 1348.50 1339.25 1348.50 +5.00 113 760 +1 Hover/Click
Mar24 221003 1343.50 1352.50 1343.50 1343.50 +5.75 245 700 +111 Hover/Click
May24 221003 1341.50 1341.50 1341.50 1341.50 +6.00 18 1,049 -1 Hover/Click
Jul24 221003 1341.00 1341.00 1341.00 1341.00 +6.75 2 123 +0 Hover/Click
Aug24 221003 1330.50 1330.50 1330.50 1330.50 +6.75 0 3 +0 Hover/Click
Sep24 221003 1292.75 1292.75 1292.75 1292.75 +6.75 0 90 +0 Hover/Click
Total Volume and Open Interest 291,473 673,878 -32,271  
Soybean Meal(CBOT) Weekly Monthly
Oct22 221003 403.20 406.50 401.60 405.60 +2.40 10,866 2,396 -4,794 Hover/Click
Dec22 221003 403.00 406.80 399.30 405.30 +2.30 57,842 184,584 -5,358 Hover/Click
Jan23 221003 401.00 403.90 397.90 402.50 +1.20 18,553 69,282 +897 Hover/Click
Mar23 221003 398.00 399.60 394.10 398.30 +1.10 14,417 55,875 +1,245 Hover/Click
May23 221003 395.50 397.60 392.00 395.80 +0.80 7,304 25,747 +558 Hover/Click
Jul23 221003 395.70 397.70 392.00 395.70 +0.70 3,804 16,449 +91 Hover/Click
Aug23 221003 393.40 394.50 389.10 392.60 +0.70 453 3,410 +50 Hover/Click
Sep23 221003 388.80 390.60 385.50 388.50 +0.60 443 2,419 -35 Hover/Click
Oct23 221003 382.00 386.10 381.00 383.90 +0.20 158 1,533 +34 Hover/Click
Dec23 221003 385.80 385.80 381.00 384.00 +0.20 308 4,472 +8 Hover/Click
Total Volume and Open Interest 114,158 367,088 -7,304  
Soybean Oil(CBOT) Weekly Monthly
Oct22 221003 65.50 66.93 65.50 66.88 +1.53 8,590 1,672 -2,664 Hover/Click
Dec22 221003 61.39 63.57 61.39 63.34 +1.78 73,323 156,314 -1,756 Hover/Click
Jan23 221003 60.85 62.73 60.84 62.46 +1.57 17,313 70,393 +1,070 Hover/Click
Mar23 221003 59.94 61.82 59.94 61.54 +1.42 11,121 56,422 +233 Hover/Click
May23 221003 59.30 61.09 59.30 60.82 +1.38 7,732 47,401 +1,306 Hover/Click
Jul23 221003 58.74 60.20 58.70 59.96 +1.37 6,526 45,254 +808 Hover/Click
Aug23 221003 57.90 59.36 57.87 59.14 +1.36 856 3,460 +57 Hover/Click
Sep23 221003 57.39 58.64 57.28 58.41 +1.35 452 2,938 +28 Hover/Click
Oct23 221003 57.22 57.92 56.50 57.69 +1.33 308 2,964 -12 Hover/Click
Dec23 221003 56.10 57.52 56.10 57.27 +1.31 637 13,512 +127 Hover/Click
Total Volume and Open Interest 127,048 403,764 -726  
Canola(WCE) Weekly Monthly
Nov22 221003 840.8 867.2 840.8 863.8 +11.8 20,027 68,248 -1,980 Hover/Click
Jan23 221003 856.0 875.4 850.0 872.3 +12.1 12,170 60,232 +1,108 Hover/Click
Mar23 221003 861.1 881.8 860.8 879.0 +11.8 4,944 52,895 +1,041 Hover/Click
May23 221003 865.2 883.3 864.9 880.8 +11.5 2,196 24,092 +1,015 Hover/Click
Jul23 221003 866.4 884.2 866.4 881.7 +11.1 237 8,217 +7 Hover/Click
Total Volume and Open Interest 39,811 224,048 +1,318  
Corn(CBOT) Weekly Monthly
Dec22 221003 680.00 687.50 672.50 680.75 +3.25 139,450 695,483 -10,494 Hover/Click
Mar23 221003 686.00 694.00 679.50 687.50 +3.50 72,091 251,499 +4,945 Hover/Click
May23 221003 686.25 694.50 680.50 688.00 +3.50 31,165 118,589 +451 Hover/Click
Jul23 221003 680.00 688.00 674.50 681.75 +3.50 21,010 128,794 +1,988 Hover/Click
Sep23 221003 629.50 636.25 625.25 629.25 unch 6,883 49,026 +288 Hover/Click
Dec23 221003 616.75 622.50 611.75 615.25 -1.50 7,865 99,780 -231 Hover/Click
Mar24 221003 629.00 629.00 618.50 622.00 -1.25 96 4,052 +35 Hover/Click
May24 221003 628.25 629.75 620.75 624.00 -1.25 46 1,285 +19 Hover/Click
Jul24 221003 622.50 627.00 617.25 620.25 -1.75 40 1,119 +35 Hover/Click
Sep24 221003 567.75 569.75 567.75 569.75 -1.75 0 84 +0 Hover/Click
Total Volume and Open Interest 278,655 1,354,797 -2,959  
Wheat(CBOT) Weekly Monthly
Dec22 221003 930.00 938.75 908.50 912.00 -9.50 41,358 147,555 -2,869 Hover/Click
Mar23 221003 940.00 948.50 920.00 925.00 -7.00 10,472 56,869 -234 Hover/Click
May23 221003 946.50 952.75 925.75 931.25 -5.50 6,035 30,068 +131 Hover/Click
Jul23 221003 914.75 927.50 902.75 911.00 -1.25 4,251 32,479 +116 Hover/Click
Sep23 221003 912.50 919.00 897.25 904.50 -0.50 1,675 6,678 +81 Hover/Click
Dec23 221003 911.25 917.50 898.50 904.00 -1.00 1,045 17,058 +124 Hover/Click
Total Volume and Open Interest 64,981 293,290 -2,608  
Wheat(KCBT) Weekly Monthly
Dec22 221003 997.00 1009.75 981.25 988.75 -2.75 15,783 83,948 -2,797 Hover/Click
Mar23 221003 992.25 1002.50 976.25 985.50 +0.25 6,540 34,553 +163 Hover/Click
May23 221003 990.00 996.00 971.00 982.00 +2.50 3,402 14,962 +196 Hover/Click
Jul23 221003 959.25 967.25 946.75 959.75 +6.25 1,604 13,071 +170 Hover/Click
Sep23 221003 950.00 953.25 936.00 947.75 +7.00 328 3,002 +48 Hover/Click
Dec23 221003 945.50 951.25 936.25 946.75 +7.00 83 1,774 -12 Hover/Click
Mar24 221003 937.75 937.75 937.75 937.75 +5.00 0 25 +0 Hover/Click
Total Volume and Open Interest 27,742 151,598 -2,231  
Wheat(MGE) Weekly Monthly
Dec22 221003 982.00 996.00 977.00 980.00 -2.00 4,283 33,375 -391 Hover/Click
Mar23 221003 987.50 998.00 982.00 985.75 +0.75 1,411 14,013 -230 Hover/Click
May23 221003 995.00 997.00 986.25 989.00 +2.75 268 3,677 +35 Hover/Click
Jul23 221003 985.25 986.00 979.50 982.50 +3.75 30 1,660 -5 Hover/Click
Sep23 221003 942.00 950.50 938.50 944.50 +2.00 112 1,833 +26 Hover/Click
Dec23 221003 937.50 937.50 937.50 937.50 +1.00 17 550 +8 Hover/Click
Total Volume and Open Interest 6,121 55,108 -557  
Oats(CBOT) Weekly Monthly
Dec22 221003 388.00 401.75 387.75 400.50 +10.50 182 3,280 -4 Hover/Click
Mar23 221003 402.75 404.50 399.25 404.50 +10.75 13 517 -4 Hover/Click
May23 221003 400.00 404.75 400.00 404.75 +10.25 0 76 +0 Hover/Click
Jul23 221003 407.25 407.25 407.25 407.25 +10.00 0 29 +0 Hover/Click
Total Volume and Open Interest 195 3,923 -8  
Rough Rice(CBOT) Weekly Monthly
Nov22 221003 17.16 17.25 16.92 16.93 -0.24 372 7,590 -140 Hover/Click
Jan23 221003 17.46 17.48 17.26 17.26 -0.23 188 921 +128 Hover/Click
Mar23 221003 17.67 17.67 17.53 17.53 -0.22 1 115 -1 Hover/Click
May23 221003 17.58 17.58 17.58 17.58 -0.22 0 9 +0 Hover/Click
Total Volume and Open Interest 561 8,647 -13  
Live Cattle(CME) Weekly Monthly
Oct22 221003 143.750 144.900 143.735 144.330 +1.045 12,670 29,572 -3,063 Hover/Click
Dec22 221003 147.485 148.700 147.485 148.035 +0.985 31,927 118,019 +301 Hover/Click
Feb23 221003 150.830 152.130 150.830 151.550 +0.900 14,607 50,593 -1,305 Hover/Click
Apr23 221003 154.750 155.435 154.580 155.300 +1.000 8,500 45,402 -356 Hover/Click
Jun23 221003 151.500 151.985 151.285 151.900 +0.965 3,674 23,222 +913 Hover/Click
Aug23 221003 151.200 151.880 151.185 151.830 +0.950 1,094 7,385 +267 Hover/Click
Total Volume and Open Interest 73,054 278,745 -2,896  
Feeder Cattle(CME) Weekly Monthly
Oct22 221003 174.535 176.550 174.435 175.535 +1.350 3,132 6,636 -626 Hover/Click
Nov22 221003 174.535 177.100 174.535 176.050 +1.420 7,485 19,818 -246 Hover/Click
Jan23 221003 175.535 177.950 175.535 177.035 +1.350 5,121 12,194 +1,128 Hover/Click
Mar23 221003 178.185 180.035 178.035 179.150 +1.070 2,282 4,857 +289 Hover/Click
Apr23 221003 182.250 183.830 182.250 183.150 +1.020 851 1,652 +337 Hover/Click
May23 221003 185.700 186.700 185.700 186.350 +1.200 238 1,288 +52 Hover/Click
Aug23 221003 196.100 196.485 195.800 196.450 +1.415 75 758 +30 Hover/Click
Total Volume and Open Interest 19,184 47,203 -139  
Lean Hogs(CME) Weekly Monthly
Oct22 221003 88.730 90.330 88.530 88.780 -0.450 4,765 19,691 -1,502 Hover/Click
Dec22 221003 75.750 78.330 75.750 77.730 +1.500 19,818 92,305 +48 Hover/Click
Feb23 221003 79.430 80.450 79.080 80.100 +0.670 8,323 38,962 +675 Hover/Click
Apr23 221003 85.300 86.030 84.980 85.680 +0.380 5,010 31,373 +562 Hover/Click
May23 221003 90.180 90.600 90.130 90.600 +0.420 19 599 -5  
Jun23 221003 96.680 97.230 96.350 97.030 +0.400 2,422 13,333 +37 Hover/Click
Jul23 221003 97.180 97.750 96.930 97.600 +0.420 432 3,935 -2 Hover/Click
Aug23 221003 96.630 97.150 96.200 96.980 +0.400 587 2,544 +80 Hover/Click
Total Volume and Open Interest 41,659 204,850 -34  
Class III Milk(CME) Weekly Monthly
Sep22 221003 19.84 19.84 19.84 19.84 -0.01 89 4,311 -16 Hover/Click
Oct22 221003 21.60 22.39 21.60 22.20 +0.45 795 5,253 -66 Hover/Click
Nov22 221003 20.55 21.38 20.51 21.38 +0.75 384 5,218 +108 Hover/Click
Dec22 221003 20.34 21.09 20.34 20.97 +0.63 94 3,463 +32 Hover/Click
Jan23 221003 20.53 20.72 20.38 20.64 +0.38 14 1,976 +3 Hover/Click
Feb23 221003 20.15 20.56 20.15 20.52 +0.21 15 1,709 +1 Hover/Click
Mar23 221003 20.35 20.50 20.35 20.50 +0.22 7 1,637 +1 Hover/Click
Apr23 221003 20.30 20.45 20.30 20.45 +0.20 7 1,129 +2 Hover/Click
May23 221003 20.29 20.40 20.29 20.35 +0.15 10 1,117 +3 Hover/Click
Jun23 221003 20.29 20.35 20.29 20.35 +0.06 10 962 +2 Hover/Click
Jul23 221003 20.35 20.45 20.35 20.45 +0.19 6 522 +3 Hover/Click
Aug23 221003 20.39 20.55 20.39 20.55 +0.25 21 473 +18 Hover/Click
Sep23 221003 20.30 20.35 20.30 20.35 +0.10 0 419 +0 Hover/Click
Total Volume and Open Interest 1,452 28,831 +91  
Cocoa(ICE) Weekly Monthly
Dec22 221003 2358 2377 2321 2337 -17 24,438 143,520 -2,104 Hover/Click
Mar23 221003 2348 2363 2313 2328 -12 8,842 75,869 -186 Hover/Click
May23 221003 2338 2348 2305 2318 -10 5,818 42,612 +926 Hover/Click
Jul23 221003 2333 2340 2300 2311 -11 1,391 17,878 +398 Hover/Click
Sep23 221003 2330 2336 2298 2307 -10 260 11,722 +74 Hover/Click
Dec23 221003 2313 2317 2284 2296 -8 106 17,009 +41 Hover/Click
Mar24 221003 2302 2302 2271 2283 -7 125 4,007 +28 Hover/Click
Total Volume and Open Interest 41,023 315,391 -801  
Coffee "C"(ICE) Weekly Monthly
Dec22 221003 220.80 222.65 214.75 215.75 -5.80 14,501 89,644 -362 Hover/Click
Mar23 221003 212.00 213.50 206.50 207.35 -5.20 7,328 46,983 +35 Hover/Click
May23 221003 207.85 208.60 201.75 202.55 -5.05 3,428 26,151 +887 Hover/Click
Jul23 221003 202.65 205.05 198.45 199.30 -4.80 1,160 5,066 +49 Hover/Click
Sep23 221003 201.30 202.55 196.45 197.05 -4.45 543 7,882 +163 Hover/Click
Dec23 221003 200.75 200.75 195.00 195.85 -3.95 423 7,274 +50 Hover/Click
Total Volume and Open Interest 27,789 186,329 +936  
Orange Juice(ICE) Weekly Monthly
Nov22 221003 194.75 201.40 193.05 198.25 +6.85 1,057 7,883 +159 Hover/Click
Jan23 221003 185.45 192.90 185.45 191.85 +8.00 251 2,084 +145 Hover/Click
Mar23 221003 186.40 187.85 186.40 187.85 +7.40 19 985 +1 Hover/Click
May23 221003 184.00 185.00 183.90 183.90 +5.00 6 71 +4 Hover/Click
Jul23 221003 184.30 184.30 184.30 184.30 +5.00       Hover/Click
Sep23 221003 182.25 182.25 182.25 182.25 +5.00       Hover/Click
Total Volume and Open Interest 1,333 11,023 +309  
Sugar #11(ICE) Weekly Monthly
Mar23 221003 17.79 17.83 17.36 17.42 -0.26 40,944 345,026 -981 Hover/Click
May23 221003 17.03 17.08 16.68 16.75 -0.19 12,742 123,728 +1,738 Hover/Click
Jul23 221003 16.63 16.68 16.39 16.47 -0.07 7,825 85,311 +910 Hover/Click
Oct23 221003 16.66 16.73 16.48 16.55 -0.02 6,618 54,340 +366 Hover/Click
Mar24 221003 16.92 16.98 16.75 16.82 +0.01 1,705 33,243 +157 Hover/Click
May24 221003 16.43 16.51 16.33 16.42 +0.10 333 9,026 +69 Hover/Click
Jul24 221003 16.09 16.16 16.05 16.14 +0.15 351 10,787 +98 Hover/Click
Oct24 221003 16.10 16.18 16.06 16.15 +0.19 397 9,476 +54 Hover/Click
Total Volume and Open Interest 89,341 703,869 -3,213  
London Cocoa(LCE) Weekly Monthly
Dec22 221003 1941 1952 1908 1915 -25 17,034 90,818 +405 Hover/Click
Mar23 221003 1907 1913 1868 1877 -28 11,411 91,904 +1,416 Hover/Click
May23 221003 1877 1882 1843 1848 -27 4,589 34,655 -110 Hover/Click
Jul23 221003 1865 1874 1836 1840 -26 1,382 16,505 -22 Hover/Click
Sep23 221003 1870 1870 1834 1836 -26 946 11,240 -230 Hover/Click
Dec23 221003 1860 1860 1830 1832 -27 785 11,630 +78 Hover/Click
Mar24 221003 1840 1840 1825 1825 -28 386 5,611 -64 Hover/Click
Total Volume and Open Interest 36,553 264,481 +1,471  
London Sugar(LCE) Weekly Monthly
Dec22 221003 531.90 532.00 523.00 524.20 -4.50 3,888 39,413 -87 Hover/Click
Mar23 221003 494.90 494.90 486.10 487.30 -4.70 911 22,214 -33 Hover/Click
May23 221003 483.20 483.20 475.40 477.00 -4.00 261 7,971 +74 Hover/Click
Aug23 221003 471.40 473.50 467.00 468.30 -2.80 223 5,366 +40 Hover/Click
Oct23 221003 463.80 464.80 460.40 461.80 -1.10 150 4,476 +51 Hover/Click
Total Volume and Open Interest 5,503 81,775 +98  
Cotton(ICE) Weekly Monthly
Oct22 221003 92.14 92.14 92.14 92.14 -1.08 3 10 -4 Hover/Click
Dec22 221003 85.39 86.18 82.70 84.20 -1.14 20,614 108,108 +590 Hover/Click
Mar23 221003 83.10 83.99 80.81 82.19 -1.26 6,068 53,580 -366 Hover/Click
May23 221003 82.08 82.61 79.56 80.78 -1.31 3,311 21,281 +71 Hover/Click
Jul23 221003 80.28 80.76 77.81 79.02 -1.26 2,912 13,693 +420 Hover/Click
Oct23 221003 76.37 76.37 76.37 76.37 -0.65 0 1 +0 Hover/Click
Total Volume and Open Interest 35,248 222,057 +1,264  
Lumber(CME) Weekly Monthly
Nov22 221003 437.7 442.3 421.3 426.0 +3.5 593 2,252 -22  
Jan23 221003 450.0 455.0 437.0 439.2 -5.7 155 414 +59  
Mar23 221003 453.0 459.5 453.0 453.0 -5.7 5 57 +1  
May23 221003 462.0 462.0 462.0 462.0 -5.7 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 221003 81.02 84.56 80.87 83.63 +4.14 286,126 234,742 -9,304 Hover/Click
Dec22 221003 80.29 83.61 80.19 82.70 +3.98 127,461 238,985 +832 Hover/Click
Jan23 221003 79.45 82.31 79.18 81.38 +3.63 64,123 90,267 +151 Hover/Click
Feb23 221003 78.37 80.89 78.05 79.96 +3.33 25,841 79,263 +1,468 Hover/Click
Mar23 221003 76.93 79.60 76.93 78.66 +3.09 32,851 76,570 +2,893 Hover/Click
Apr23 221003 75.61 78.38 75.61 77.52 +2.91 16,421 45,504 -1,409 Hover/Click
May23 221003 75.25 77.34 75.24 76.53 +2.76 7,759 34,087 +563 Hover/Click
Jun23 221003 74.51 76.57 74.06 75.67 +2.67 35,081 115,000 -1,049 Hover/Click
Jul23 221003 74.25 75.54 74.25 74.89 +2.59 4,795 34,138 +69 Hover/Click
Aug23 221003 73.29 74.75 73.29 74.19 +2.53 1,736 29,375 +121 Hover/Click
Sep23 221003 72.72 74.36 72.35 73.54 +2.46 4,856 38,630 +113 Hover/Click
Oct23 221003 72.59 73.60 72.59 72.98 +2.41 708 25,016 +108 Hover/Click
Nov23 221003 72.78 73.00 72.35 72.48 +2.36 562 22,569 +89 Hover/Click
Dec23 221003 70.67 72.68 70.43 72.01 +2.35 25,288 149,738 -1,373 Hover/Click
Jan24 221003 71.49 71.59 71.49 71.49 +2.30 292 21,012 +26 Hover/Click
Feb24 221003 70.99 70.99 70.99 70.99 +2.26 195 14,165 +4 Hover/Click
Total Volume and Open Interest 652,880 1,489,732 -6,252  
e-miNY Crude Oil(NYM)
Nov22 221003 81.000 84.575 81.000 83.625 +4.125 23,921 3,170 +139  
Dec22 221003 80.100 83.600 80.100 82.700 +3.975 951 1,462 +50  
Jan23 221003 79.600 82.150 79.500 81.375 +3.625 105 257 +22  
Feb23 221003 78.250 80.800 78.225 79.950 +3.325 8 20 +0  
Mar23 221003 78.200 79.200 78.175 78.650 +3.075 17 49 +5  
Apr23 221003 76.250 78.200 76.250 77.525 +2.925 8 9 +0  
May23 221003 76.600 77.000 76.525 76.525 +2.750 5 8 +0  
Jun23 221003 76.125 76.125 75.675 75.675 +2.675 10 27 +7  
Jul23 221003 74.900 75.325 74.900 74.900 +2.600 0 5 +0  
Aug23 221003 73.100 74.500 73.100 74.200 +2.550 0 43 +0  
Total Volume and Open Interest 25,032 5,128 +228  
NY Harbor ULSD(NYM) Weekly Monthly
Nov22 221003 326.50 337.95 326.49 336.91 +14.75 50,090 80,337 +2,380 Hover/Click
Dec22 221003 317.28 326.26 317.28 325.15 +12.45 31,447 45,722 +1,789 Hover/Click
Jan23 221003 312.49 319.63 312.49 318.23 +10.88 15,747 29,959 +1,486 Hover/Click
Feb23 221003 307.15 313.18 307.11 311.49 +9.82 9,611 21,399 -146 Hover/Click
Mar23 221003 300.14 305.64 300.12 303.85 +9.22 7,068 25,290 -4 Hover/Click
Apr23 221003 295.99 297.14 292.67 295.26 +8.56 3,728 27,579 +136 Hover/Click
May23 221003 289.70 291.08 286.50 288.72 +7.97 2,183 9,574 -23 Hover/Click
Jun23 221003 285.25 286.79 282.42 284.02 +7.45 2,745 15,628 -85 Hover/Click
Jul23 221003 282.36 284.76 280.99 281.74 +7.08 1,098 4,141 +99 Hover/Click
Aug23 221003 281.64 283.07 279.25 279.89 +6.72 354 2,281 -29 Hover/Click
Sep23 221003 280.23 281.60 277.55 278.34 +6.49 246 2,651 -8 Hover/Click
Oct23 221003 274.50 280.06 274.50 276.85 +6.24 157 2,054 +43 Hover/Click
Nov23 221003 275.50 276.44 275.29 275.29 +6.03 85 1,389 -11 Hover/Click
Dec23 221003 276.28 276.54 271.55 273.53 +5.44 450 13,445 +123 Hover/Click
Total Volume and Open Interest 137,516 288,883 -434  
RBOB Gasoline(NYM) Weekly Monthly
Nov22 221003 238.87 252.55 238.87 251.29 +14.31 51,757 93,632 +3,059 Hover/Click
Dec22 221003 231.70 241.29 230.72 239.32 +11.43 32,101 54,209 +2,211 Hover/Click
Jan23 221003 228.89 235.59 227.83 232.65 +8.99 12,198 27,524 +1,460 Hover/Click
Feb23 221003 226.83 233.05 226.61 230.05 +7.92 4,526 11,019 -125 Hover/Click
Mar23 221003 226.99 233.00 226.99 230.57 +7.97 2,620 13,477 -24 Hover/Click
Apr23 221003 247.43 250.00 245.81 247.66 +7.96 1,074 7,171 -84 Hover/Click
May23 221003 246.80 249.10 245.30 247.15 +7.92 963 5,401 +107 Hover/Click
Jun23 221003 243.91 247.10 243.29 245.30 +8.04 1,124 10,344 -45 Hover/Click
Jul23 221003 241.90 243.70 240.30 241.97 +7.90 409 2,414 +59 Hover/Click
Aug23 221003 237.50 238.94 236.12 238.05 +7.75 325 1,098 +61 Hover/Click
Total Volume and Open Interest 121,400 238,258 +566  
e-miNY RBOB Gasoline(NYM)
Nov22 221003 251.30 251.30 251.29 251.29 +14.31        
Dec22 221003 239.32 239.32 239.32 239.32 +11.43        
Jan23 221003 232.65 232.65 232.65 232.65 +8.99        
Feb23 221003 230.05 230.05 230.05 230.05 +7.92        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Nov22 221003 6.800 6.829 6.305 6.470 -0.296 85,719 162,739 +985 Hover/Click
Dec22 221003 7.111 7.111 6.626 6.803 -0.262 23,254 66,308 -469 Hover/Click
Jan23 221003 7.230 7.235 6.813 6.989 -0.258 22,223 90,455 +784 Hover/Click
Feb23 221003 6.944 6.944 6.526 6.715 -0.222 9,211 43,117 +111 Hover/Click
Mar23 221003 5.998 6.005 5.736 5.945 -0.083 11,529 72,231 +367 Hover/Click
Apr23 221003 4.857 4.892 4.761 4.840 -0.047 10,598 77,872 +815 Hover/Click
May23 221003 4.757 4.784 4.663 4.735 -0.049 6,055 82,682 -186 Hover/Click
Jun23 221003 4.821 4.846 4.731 4.805 -0.043 2,161 23,025 -108 Hover/Click
Jul23 221003 4.875 4.892 4.799 4.875 -0.039 2,177 25,224 +423 Hover/Click
Aug23 221003 4.877 4.927 4.807 4.886 -0.038 1,747 20,217 +65 Hover/Click
Sep23 221003 4.857 4.900 4.782 4.854 -0.040 1,995 22,848 -11 Hover/Click
Oct23 221003 4.919 4.975 4.855 4.929 -0.036 5,668 53,537 -161 Hover/Click
Nov23 221003 5.268 5.275 5.163 5.225 -0.040 1,816 21,418 +517 Hover/Click
Dec23 221003 5.566 5.579 5.458 5.529 -0.013 1,171 16,450 +255 Hover/Click
Jan24 221003 5.689 5.708 5.599 5.666 -0.016 1,625 25,160 +60 Hover/Click
Feb24 221003 5.440 5.470 5.412 5.470 -0.013 559 9,643 +127 Hover/Click
Total Volume and Open Interest 192,428 949,246 +5,070  
Brent Crude Oil(ICE) Weekly Monthly
Dec22 221003 86.35 89.82 86.35 88.86 +3.72 284,217 449,059 +11,997 Hover/Click
Jan23 221003 84.21 87.99 84.21 86.94 +3.42 125,657 248,685 +11,118 Hover/Click
Feb23 221003 83.55 86.27 83.36 85.22 +3.23 77,001 153,102 +3,690 Hover/Click
Mar23 221003 82.09 84.81 82.06 83.80 +3.09 48,279 95,771 +953 Hover/Click
Apr23 221003 80.99 83.56 80.94 82.58 +2.95 17,321 51,282 +1,554 Hover/Click
May23 221003 80.08 82.51 80.03 81.56 +2.83 10,181 73,971 -473 Hover/Click
Jun23 221003 79.43 81.61 79.23 80.70 +2.74 41,166 170,240 +1,069 Hover/Click
Jul23 221003 78.81 80.91 78.81 80.01 +2.66 3,100 47,350 +93 Hover/Click
Aug23 221003 78.19 80.15 78.19 79.35 +2.59 2,205 30,966 -495 Hover/Click
Sep23 221003 78.19 79.27 78.01 78.72 +2.54 4,367 38,453 -138 Hover/Click
Oct23 221003 79.03 79.03 77.63 78.15 +2.48 1,106 25,333 -9 Hover/Click
Nov23 221003 77.37 77.66 77.37 77.66 +2.42 730 21,274 -282 Hover/Click
Dec23 221003 75.86 77.90 75.83 77.17 +2.37 23,348 160,130 +167 Hover/Click
Jan24 221003 76.64 76.64 76.64 76.64 +2.31 90 19,486 +2 Hover/Click
Total Volume and Open Interest 709,478 1,859,796 +3,572  
Gas Oil(ICE) Weekly Monthly
Oct22 221003 1002.50 1040.00 1002.50 1031.25 +38.00 22,892 62,279 -3,436 Hover/Click
Nov22 221003 942.75 981.25 942.50 974.50 +32.75 49,215 97,029 +2,221 Hover/Click
Dec22 221003 910.00 938.00 902.25 931.75 +29.50 43,247 81,939 +2,054 Hover/Click
Jan23 221003 886.50 920.75 886.50 915.00 +27.75 20,356 55,990 +314 Hover/Click
Feb23 221003 870.25 901.00 870.25 897.25 +25.00 11,832 29,763 -209 Hover/Click
Mar23 221003 853.50 884.75 853.50 878.75 +22.00 9,596 30,202 +205 Hover/Click
Apr23 221003 837.25 864.25 837.25 861.25 +19.75 3,617 18,088 +12 Hover/Click
May23 221003 825.25 851.50 825.25 848.50 +18.25 2,048 11,883 +114 Hover/Click
Jun23 221003 815.25 841.75 815.25 838.00 +17.00 6,126 26,692 +18 Hover/Click
Jul23 221003 809.00 832.50 809.00 831.00 +15.75 871 7,624 +94 Hover/Click
Total Volume and Open Interest 173,414 487,112 +1,812  
Ethanol(CBOT)
Oct22 221003 2.161 2.161 2.161 2.161 unch        
Nov22 221003 2.161 2.161 2.161 2.161 unch        
Dec22 221003 2.161 2.161 2.161 2.161 unch        
Jan23 221003 2.161 2.161 2.161 2.161 unch        
Feb23 221003 2.161 2.161 2.161 2.161 unch        
Mar23 221003 2.161 2.161 2.161 2.161 unch        
Apr23 221003 2.161 2.161 2.161 2.161 unch        
May23 221003 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Nov22 221003 81.12 84.54 81.09 83.63 +4.14 30,236 36,440 -4,285 Hover/Click
Dec22 221003 80.32 83.59 80.28 82.70 +3.98 48,841 110,326 -1,286 Hover/Click
Jan23 221003 79.72 82.23 79.63 81.38 +3.63 31,765 36,335 +891 Hover/Click
Feb23 221003 78.60 80.81 78.40 79.96 +3.33 15,733 17,236 -91 Hover/Click
Mar23 221003 78.33 79.21 78.12 78.66 +3.09 8,953 26,022 +1,457 Hover/Click
Apr23 221003 77.24 77.70 77.24 77.52 +2.91 2,894 9,104 -14 Hover/Click
May23 221003 75.75 76.54 75.75 76.53 +2.76 2,009 5,535 +442 Hover/Click
Jun23 221003 74.51 75.73 74.51 75.67 +2.67 7,576 53,682 -425 Hover/Click
Jul23 221003 74.89 74.89 74.89 74.89 +2.59 421 5,198 +132 Hover/Click
Aug23 221003 74.19 74.19 74.19 74.19 +2.53 216 3,481 -2 Hover/Click
Sep23 221003 73.54 73.54 73.54 73.54 +2.46 339 9,152 +87 Hover/Click
Oct23 221003 72.98 72.98 72.98 72.98 +2.41 0 2,783 +0 Hover/Click
Nov23 221003 72.48 72.48 72.48 72.48 +2.36 0 5,407 +0 Hover/Click
Dec23 221003 71.29 72.08 71.29 72.01 +2.35 3,125 43,955 +83 Hover/Click
Jan24 221003 71.49 71.49 71.49 71.49 +2.30 0 3,360 +0 Hover/Click
Feb24 221003 70.99 70.99 70.99 70.99 +2.26 0 1,238 +0 Hover/Click
Total Volume and Open Interest 153,141 419,079 -3,017  
US Dollar Index(ICE) Weekly Monthly
Dec22 221003 112.150 112.530 111.405 111.655 -0.430 56,441 51,835 +654 Hover/Click
Mar23 221003 111.770 112.135 111.100 111.345 -0.420 327 552 +29 Hover/Click
Jun23 221003 110.995 110.995 110.995 110.995 -0.470 1 2 +1 Hover/Click
Total Volume and Open Interest 56,769 52,389 +684  
Australian Dollar(CME) Weekly Monthly
Dec22 221003 64.11 65.31 64.08 65.25 +1.09 105,723 147,685 -683 Hover/Click
Mar23 221003 64.58 65.41 64.23 65.39 +1.10 13 283 +1 Hover/Click
Jun23 221003 65.43 65.43 65.43 65.43 +1.10 0 65 +0 Hover/Click
Total Volume and Open Interest 105,854 148,555 -682  
British Pound(CME) Weekly Monthly
Dec22 221003 111.92 113.47 110.93 113.23 +1.42 237,093 270,632 -2,014 Hover/Click
Mar23 221003 111.16 113.45 110.92 113.26 +1.50 202 1,097 +54 Hover/Click
Jun23 221003 113.00 113.00 110.86 113.00 +1.56 3 48 +1 Hover/Click
Total Volume and Open Interest 237,802 274,212 -1,771  
Canadian Dollar(CME) Weekly Monthly
Dec22 221003 72.35 73.44 72.32 73.36 +0.96 120,765 136,981 -81 Hover/Click
Mar23 221003 72.75 73.53 72.44 73.47 +0.96 429 2,492 +137 Hover/Click
Jun23 221003 72.70 73.56 72.70 73.56 +1.00 47 364 +19 Hover/Click
Sep23 221003 73.40 73.64 73.40 73.63 +0.96 6 138 -6 Hover/Click
Total Volume and Open Interest 121,304 140,714 +45  
Japanese Yen(CME) Weekly Monthly
Dec22 221003 69.68 69.94 69.38 69.65 +0.01 136,688 237,502 -226 Hover/Click
Mar23 221003 70.49 70.76 70.28 70.50 +0.01 38 2,561 -1 Hover/Click
Jun23 221003 71.38 71.55 71.38 71.38 +0.02 24 148 +7 Hover/Click
Total Volume and Open Interest 137,445 242,438 -154  
Swiss Franc(CME) Weekly Monthly
Dec22 221003 102.05 102.46 101.26 101.47 -0.67 28,139 42,947 -278 Hover/Click
Mar23 221003 102.80 103.36 102.29 102.39 -0.67 1 382 +0 Hover/Click
Jun23 221003 103.32 103.32 103.24 103.32 -0.62 0 21 +0 Hover/Click
Total Volume and Open Interest 28,140 43,350 -278  
EuroFX(CME) Weekly Monthly
Dec22 221003 98.47 98.99 98.07 98.71 +0.09 295,624 624,976 -3,823 Hover/Click
Mar23 221003 99.07 99.65 98.75 99.40 +0.12 628 10,269 +107 Hover/Click
Jun23 221003 100.00 100.17 99.33 99.97 +0.15 94 946 +51 Hover/Click
Total Volume and Open Interest 298,239 646,695 -4,095  
Mexican Peso(CME) Weekly Monthly
Dec22 221003 489.88 494.25 489.75 492.63 +2.50 72,584 170,175 +5,788 Hover/Click
Mar23 221003 485.25 485.75 485.00 485.00 +2.38 0 18 +0 Hover/Click
Total Volume and Open Interest 72,590 170,230 +5,794  
Brazilian Real(CME) Weekly Monthly
Nov22 221003 184.15 192.65 184.15 192.10 +7.00 11,831 41,486 +3,850  
Dec22 221003 185.70 191.35 185.70 190.95 +6.95 220 1,132 +154 Hover/Click
Jan23 221003 189.55 189.55 189.55 189.55 +6.75        
Feb23 221003 188.30 188.30 188.30 188.30 +6.75        
Total Volume and Open Interest 23,239 58,086 -826  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221003 126~050 129~100 126~030 128~100 +1~290 392,777 1,201,189 -4,242 Hover/Click
Mar23 221003 126~130 129~010 126~020 128~000 +1~250 35 73 +19 Hover/Click
Jun23 221003 127~280 127~280 127~280 127~280 +1~250 0 1 +0 Hover/Click
Total Volume and Open Interest 392,812 1,201,263 -4,223  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221003 111~265 113~275 111~255 113~065 +1~045 1,953,819 3,829,323 +8,749 Hover/Click
Mar23 221003 112~130 114~015 112~065 113~155 +1~035 92 312 +45 Hover/Click
Jun23 221003 114~000 114~000 113~310 113~310 +1~035 1 2 +1 Hover/Click
Total Volume and Open Interest 1,953,912 3,829,637 +8,795  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221003 107~082 108~202 107~080 108~056 +0~214 1,316,585 4,000,973 +9,391 Hover/Click
Mar23 221003 108~120 108~120 108~120 108~120 +0~214 0 5 +0 Hover/Click
Jun23 221003 108~120 108~120 108~120 108~120 +0~214       Hover/Click
Total Volume and Open Interest 1,316,598 4,001,003 +9,288  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221003 102~177 103~014 102~176 102~287 +0~065 582,962 1,934,652 -16,813 Hover/Click
Mar23 221003 103~053 103~053 103~036 103~036 +0~065 0 17 +0 Hover/Click
Jun23 221003 103~036 103~036 103~036 103~036 +0~065       Hover/Click
Total Volume and Open Interest 582,990 1,934,696 -16,825  
Eurodollars(CME) Weekly Monthly
Dec22 221003 95.275 95.360 95.270 95.305 -0.005 152,856 1,551,490 -12,193  
Mar23 221003 95.230 95.395 95.225 95.320 +0.025 150,135 988,629 -22,623  
Jun23 221003 95.265 95.475 95.255 95.385 +0.050 112,593 816,116 +9,290  
Sep23 221003 95.350 95.595 95.350 95.505 +0.085 52,270 790,108 -3,330  
Dec23 221003 95.445 95.710 95.440 95.620 +0.110 114,081 935,195 -976  
Mar24 221003 95.615 95.895 95.610 95.800 +0.130 49,331 408,661 -389  
Jun24 221003 95.780 96.070 95.775 95.970 +0.140 51,733 404,403 -206  
Sep24 221003 95.910 96.200 95.905 96.090 +0.140 45,189 397,101 +1,078  
Dec24 221003 96.010 96.310 96.010 96.195 +0.140 76,389 659,548 +4,437  
Mar25 221003 96.080 96.380 96.080 96.270 +0.150 34,044 216,598 -538  
Jun25 221003 96.115 96.425 96.115 96.315 +0.160 37,762 168,301 +2,072  
Sep25 221003 96.155 96.455 96.145 96.350 +0.170 31,268 117,890 -34  
Dec25 221003 96.145 96.475 96.145 96.370 +0.175 37,084 156,391 +47  
Mar26 221003 96.145 96.480 96.145 96.380 +0.190 16,295 73,724 -354  
Jun26 221003 96.155 96.475 96.150 96.380 +0.195 17,240 83,904 +1,104  
Sep26 221003 96.155 96.470 96.145 96.380 +0.200 14,339 100,524 +1,131  
Dec26 221003 96.115 96.455 96.105 96.365 +0.200 21,696 74,731 +1,100  
Mar27 221003 96.120 96.425 96.115 96.335 +0.190 9,364 41,092 -301  
Total Volume and Open Interest 1,100,760 8,305,752 -9,394  
Ultra T-Bond(CBOT)
Dec22 221003 136~21 139~27 136~20 138~13 +1~13 214,888 1,414,736 +9,693  
Mar23 221003 138~13 138~13 138~13 138~13 +1~13        
Jun23 221003 138~13 138~13 138~13 138~13 +1~13        
Total Volume and Open Interest 214,888 1,414,736 +9,693  
Ultra 10-Yr T-Note(CBOT)
Dec22 221003 118~060 120~260 118~055 119~315 +1~160 363,896 1,364,438 -10,412  
Mar23 221003 119~315 119~315 119~315 119~315 +1~160        
Jun23 221003 119~315 119~315 119~315 119~315 +1~160        
Total Volume and Open Interest 363,896 1,364,438 -10,412  
30 Day Federal Funds(CBOT)
Oct22 221003 96.918 96.920 96.915 96.918 +0.003 48,164 434,342 +1,531  
Nov22 221003 96.290 96.310 96.280 96.285 -0.010 70,478 353,828 +8,215  
Dec22 221003 95.975 96.015 95.975 95.985 -0.005 11,061 114,240 -1,183  
Jan23 221003 95.765 95.815 95.765 95.780 -0.005 50,876 214,977 -6,543  
Feb23 221003 95.560 95.645 95.550 95.595 +0.020 26,026 144,857 +4,397  
Mar23 221003 95.540 95.630 95.520 95.580 +0.020 7,636 36,885 +1,026  
Total Volume and Open Interest 295,283 1,730,663 +9,154  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 221003 148.56 148.65 148.30 148.52 +0.47 2,348 14,465 +241 Hover/Click
Mar23 221003 146.98 146.98 146.98 146.98 +0.47 0 1 +0 Hover/Click
Jun23 221003 146.98 146.98 146.98 146.98 +0.47       Hover/Click
Total Volume and Open Interest 2,348 14,466 +241  
Euro-Buxl(EUREX)
Dec22 221003 146.36 153.76 145.66 153.32 +6.68 91,046 233,841 -17,944  
Mar23 221003 151.00 151.32 151.00 151.32 +6.68 0 3 +0  
Jun23 221003 150.48 150.48 150.48 150.48 +6.68        
Total Volume and Open Interest 91,046 233,844 -17,944  
Euro-Bund(EUREX) Weekly Monthly
Dec22 221003 138.29 141.39 138.05 141.18 +2.69 989,178 1,539,207 -112,530 Hover/Click
Mar23 221003 137.45 139.61 137.45 139.56 +2.60 5 26 -23 Hover/Click
Jun23 221003 138.08 138.08 138.08 138.08 +2.69       Hover/Click
Total Volume and Open Interest 989,183 1,539,233 -112,553  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 221003 119.50 121.05 119.44 120.97 +1.22 666,629 1,718,193 -52,285 Hover/Click
Mar23 221003 119.00 119.00 119.00 119.00 +1.22 1 87 +0 Hover/Click
Jun23 221003 120.25 120.25 120.25 120.25 +1.22       Hover/Click
Total Volume and Open Interest 666,630 1,718,280 -52,285  
Euro-Schatz(EUREX)
Dec22 221003 107.07 107.51 107.05 107.49 +0.32 642,103 2,420,320 -84,919  
Mar23 221003 107.24 107.24 107.24 107.24 +0.32 0 5 +0  
Jun23 221003 107.38 107.38 107.38 107.38 +0.32        
Total Volume and Open Interest 642,103 2,420,325 -84,919  
3-Mth Euribor(EUREX)
Dec22 221003 97.860 97.860 97.860 97.860 +0.100 0 283 +0  
Mar23 221003 97.325 97.325 97.325 97.325 +0.120 0 270 +0  
Jun23 221003 97.050 97.120 97.050 97.120 +0.160 0 53 +0  
Total Volume and Open Interest 0 1,819 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221003 97~16 99~12 96~07 98~18 +2~05 318,690 554,067 -19,994 Hover/Click
Mar23 221003 98~10 98~10 98~10 98~10 +2~05       Hover/Click
Total Volume and Open Interest 318,690 554,067 -19,994  
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 221003 97.750 97.880 97.730 97.860 +0.105 180,771 755,280 -6,501  
Mar23 221003 97.150 97.350 97.120 97.320 +0.120 166,489 759,123 +769  
Jun23 221003 96.895 97.145 96.840 97.115 +0.160 163,067 502,615 -7,119  
Total Volume and Open Interest 1,668,926 4,409,828 -4,495  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221003 96.39 96.42 96.37 96.39 unch 31,134 250,994 +1,864  
Mar23 221003 95.80 95.83 95.73 95.75 -0.05 14,975 152,845 +209  
Jun23 221003 95.65 95.72 95.58 95.60 -0.05 19,125 116,617 +3,976  
Sep23 221003 95.66 95.75 95.60 95.62 -0.04 11,934 105,711 +949  
Dec23 221003 95.69 95.78 95.63 95.65 -0.04 10,928 93,038 -32  
Mar24 221003 95.75 95.83 95.70 95.70 -0.05 5,231 66,621 -797  
Jun24 221003 95.82 95.88 95.75 95.76 -0.04 4,736 61,997 -463  
Sep24 221003 95.84 95.92 95.80 95.80 -0.04 4,262 35,283 +760  
Dec24 221003 95.91 95.95 95.84 95.84 -0.04 265 846 -226  
Mar25 221003 95.99 95.99 95.86 95.86 -0.04 10 180 -41  
Total Volume and Open Interest 102,600 884,371 +6,199  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221003 96.11 96.16 96.04 96.05 -0.04 226,378 957,425 +34,546  
Mar23 221003 96.05 96.05 96.05 96.05 -0.04        
Total Volume and Open Interest 226,378 957,425 +34,546  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221003 96.36 96.40 96.31 96.32 -0.01 162,984 798,051 +14,756  
Mar23 221003 96.32 96.32 96.32 96.32 -0.01        
Total Volume and Open Interest 162,984 798,051 +14,756  
Gold(CMX) Weekly Monthly
Oct22 221003 1667.2 1700.0 1661.9 1692.9 +30.5 6,028 21,251 -1,345 Hover/Click
Dec22 221003 1670.5 1710.4 1666.5 1702.0 +30.0 201,961 381,375 -4,427 Hover/Click
Feb23 221003 1682.4 1722.8 1679.5 1714.9 +30.0 4,513 33,315 +859 Hover/Click
Apr23 221003 1696.6 1735.9 1693.2 1728.0 +29.8 1,869 7,262 +471 Hover/Click
Jun23 221003 1709.7 1749.0 1706.4 1741.1 +29.6 440 5,233 +152 Hover/Click
Aug23 221003 1745.5 1754.0 1745.5 1754.0 +29.5 189 1,681 +123 Hover/Click
Oct23 221003 1749.1 1767.3 1749.1 1767.3 +29.5 47 124 +31 Hover/Click
Dec23 221003 1758.4 1779.9 1758.4 1779.9 +29.5 9 1,012 +1 Hover/Click
Feb24 221003 1792.7 1792.7 1792.7 1792.7 +29.5       Hover/Click
Apr24 221003 1801.7 1801.7 1801.7 1801.7 +29.5       Hover/Click
Jun24 221003 1810.6 1810.6 1810.6 1810.6 +29.5 0 4 +0 Hover/Click
Aug24 221003 1819.1 1819.1 1819.1 1819.1 +29.5       Hover/Click
Total Volume and Open Interest 217,443 453,488 -3,492  
Silver(CMX) Weekly Monthly
Dec22 221003 1899.5 2078.0 1898.0 2058.9 +155.0 59,252 114,024 -160 Hover/Click
Mar23 221003 1916.0 2090.5 1916.0 2072.8 +154.4 1,388 11,616 +244 Hover/Click
May23 221003 1938.5 2100.0 1938.5 2083.1 +153.9 352 1,755 -19 Hover/Click
Jul23 221003 1985.5 2102.5 1985.5 2095.5 +153.8 11 442 +6 Hover/Click
Sep23 221003 2106.2 2106.2 2106.2 2106.2 +153.8 0 142 +0 Hover/Click
Dec23 221003 2124.7 2124.7 2124.7 2124.7 +154.3 0 215 +0 Hover/Click
Mar24 221003 2144.3 2144.3 2144.3 2144.3 +154.3       Hover/Click
Total Volume and Open Interest 61,393 129,783 +95  
Platinum(NYMEX) Weekly Monthly
Oct22 221003 895.0 915.2 895.0 911.3 +41.3 1,964 665 -2,169 Hover/Click
Jan23 221003 856.8 903.8 856.1 900.1 +41.0 21,969 55,945 +415 Hover/Click
Apr23 221003 862.9 904.1 860.9 901.6 +40.7 171 1,595 +90 Hover/Click
Jul23 221003 892.5 904.1 889.6 904.1 +40.8 9 77 +1 Hover/Click
Total Volume and Open Interest 24,117 58,290 -1,660  
Palladium(NYMEX) Weekly Monthly
Dec22 221003 2185.00 2264.50 2167.50 2232.20 +50.00 2,397 6,185 +328 Hover/Click
Mar23 221003 2194.00 2255.50 2194.00 2238.00 +50.20 32 245 +20 Hover/Click
Jun23 221003 2240.00 2240.00 2240.00 2240.00 +50.20 0 5 +0 Hover/Click
Total Volume and Open Interest 2,429 6,435 +348  
Copper(CMX) Weekly Monthly
Dec22 221003 339.65 342.40 335.20 341.00 -0.25 86,454 113,520 -3,943 Hover/Click
Mar23 221003 337.65 340.40 333.55 339.15 -0.25 8,685 35,323 -779 Hover/Click
May23 221003 335.00 339.35 332.80 338.30 +0.15 2,529 7,879 +351 Hover/Click
Jul23 221003 334.00 338.60 332.60 337.55 +0.35 519 2,851 +128 Hover/Click
Sep23 221003 331.70 337.10 331.70 336.70 +0.70 140 1,041 +28 Hover/Click
Total Volume and Open Interest 99,293 170,825 -4,313  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221003 28767 29702 28635 29538 +737 191,743 65,819 +364 Hover/Click
Mar23 221003 29046 29868 28832 29719 +737 78 356 +7 Hover/Click
Jun23 221003 29766 29839 29766 29766 +768 0 10 +0 Hover/Click
Sep23 221003 29865 29865 29865 29865 +771       Hover/Click
Total Volume and Open Interest 191,821 66,185 +371  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221003 3593.25 3711.75 3571.75 3690.25 +88.75 2,860,631 2,222,869 +10,084 Hover/Click
Mar23 221003 3620.00 3738.75 3598.75 3717.75 +89.75 5,406 28,259 +2,834 Hover/Click
Jun23 221003 3658.00 3766.50 3627.75 3746.00 +90.00 269 1,753 +38 Hover/Click
Sep23 221003 3773.50 3774.00 3683.25 3773.50 +89.50 172 128 +51 Hover/Click
Total Volume and Open Interest 2,866,874 2,255,905 +13,401  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221003 11030.00 11358.25 10890.75 11285.75 +250.25 891,823 284,868 +11,894 Hover/Click
Mar23 221003 11166.75 11459.00 10997.75 11392.25 +250.75 953 1,523 +162 Hover/Click
Jun23 221003 11200.00 11550.75 11126.25 11511.00 +250.00 12 114 -1 Hover/Click
Total Volume and Open Interest 892,858 286,651 +12,125  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221003 2205.60 2287.50 2194.10 2273.20 +65.00 19,566 51,649 +879 Hover/Click
Mar23 221003 2276.20 2284.20 2276.20 2276.20 +67.00 0 1 +0 Hover/Click
Jun23 221003 2282.40 2282.40 2282.40 2282.40 +65.00       Hover/Click
Total Volume and Open Interest 19,566 51,650 +879  
Volatility Index(CBOE)
Oct22 221003 31.65 32.20 29.35 29.99 -1.53 103,389 124,630 -5,316  
Nov22 221003 31.10 31.51 29.33 29.85 -1.22 70,534 77,651 +4,474  
Dec22 221003 29.95 30.41 28.80 29.25 -0.80 23,434 57,223 +1,851  
Jan23 221003 30.60 31.04 29.60 30.05 -0.65 13,064 34,650 +800  
Total Volume and Open Interest 221,936 325,016 +2,637  
S & P 600(CME)
Dec22 221003 1095.60 1095.60 1095.60 1095.60 +28.80        
Mar23 221003 1098.30 1098.30 1098.30 1098.30 +28.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221003 1667.20 1723.40 1656.80 1714.90 +45.10 266,908 551,413 +5,859 Hover/Click
Mar23 221003 1681.90 1734.90 1670.30 1727.80 +45.40 35 91 +8 Hover/Click
Jun23 221003 1730.20 1735.70 1730.20 1730.20 +45.10       Hover/Click
Total Volume and Open Interest 266,943 551,504 +5,867  
Nikkei 225(CME)
Dec22 221003 25860 26715 25610 26605 +660 5,178 14,222 +147  
Mar23 221003 26560 26675 25625 26560 +660        
Total Volume and Open Interest 5,178 14,222 +147  
Nikkei 225(SGX) Weekly Monthly
Dec22 221003 26040 26250 25605 26165 -155 76,384 103,668 -2,684  
Mar23 221003 25645 26100 25555 26100 -160 1 397 +0  
Jun23 221003 25850 25850 25850 25850 -165 0 2,674 +0  
Total Volume and Open Interest 76,385 121,275 -2,684  
Nikkei 225 Mini(JPX)
Dec22 221003 25850 26250 25610 26230 +290 678,975 302,565 -20,508  
Mar23 221003 26060 26180 25540 26160 -110 18,129 15,718 +2,007  
Jun23 221003 25735 25920 25295 25920 -110 796 1,569 +102  
Total Volume and Open Interest 897,049 527,505 +55,703  
Nikkei 225(JPX)
Dec22 221003 25850 26250 25610 26230 +290 68,476 248,246 +9,441  
Mar23 221003 25790 26170 25530 26160 +290 377 14,836 +810  
Jun23 221003 25400 25920 25400 25920 +290 7 9,220 +79  
Total Volume and Open Interest 68,869 315,842 +10,857  
Nikkei 225(CME) Yen
Dec22 221003 25855 26705 25595 26595 +665 49,923 41,945 -644  
Mar23 221003 26520 26625 25580 26520 +665 2 9 +1  
Jun23 221003 26285 26285 26285 26285 +645        
Total Volume and Open Interest 49,925 41,994 -643  
Nikkei 225(CME) e-Mini Yen
Dec22 221003 26600 26690 26600 26600 +670        
Mar23 221003 26520 26520 26520 26520 +660        
Jun23 221003 26290 26290 26290 26290 +650        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct22 221003 5695.0 5832.5 5654.5 5795.5 +32.0 86,126 232,008 +7,813  
Nov22 221003 5800.0 5800.0 5794.5 5797.0 +31.5 17 337 +4  
Dec22 221003 5711.5 5821.5 5672.5 5793.5 +31.5 42 19,000 +52  
Mar23 221003 5812.0 5812.0 5812.0 5812.0 +29.5 0 9 +0  
Jun23 221003 5709.5 5709.5 5709.5 5709.5 +25.0        
Sep23 221003 5744.5 5744.5 5744.5 5744.5 +30.5        
Total Volume and Open Interest 86,185 251,357 +7,869  
Hang Seng Index(HKFE) Weekly Monthly
Oct22 221003 17211 17326 16927 17080 -130 149,843 136,967 -57  
Nov22 221003 17237 17328 16950 17093 -130 102 97 +85  
Dec22 221003 17280 17365 17000 17139 -126 1,137 13,378 +125  
Total Volume and Open Interest 184,791 183,167 -9,354  
DAX(EUREX) Weekly Monthly
Dec22 221003 11900.0 12292.0 11829.0 12219.0 +85.0 97,281 113,012 +1,548  
Mar23 221003 11934.0 12350.0 11934.0 12283.0 +80.0 33 123 -3  
Jun23 221003 12411.0 12411.0 12411.0 12411.0 +78.0        
Total Volume and Open Interest 97,314 113,142 +1,545  
Mini-DAX(EUREX)
Dec22 221003 11903.0 12292.0 11828.0 12219.0 +85.0 65,674 14,974 -308  
Mar23 221003 12060.0 12345.0 12016.0 12283.0 +80.0 51 75 +7  
Jun23 221003 12411.0 12411.0 12411.0 12411.0 +78.0        
Total Volume and Open Interest 65,725 15,049 -301  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221003 3251 3360 3236 3338 +23 1,297,677 4,823,782 +26,265  
Mar23 221003 3279 3348 3257 3341 +23 222 17,803 +43  
Jun23 221003 3289 3289 3289 3289 +21 0 12,391 +0  
Total Volume and Open Interest 1,297,899 4,862,462 +26,308  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221003 10186 10331 10095 10283 +24 43,260 182,516 +507  
Mar23 221003 10103 10214 10032 10204 +21 6 68 -6  
Jun23 221003 10085 10085 10085 10085 +16        
Total Volume and Open Interest 43,266 182,584 +501  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221003 6814.50 6943.00 6793.50 6916.50 +2.00 165,088 571,357 -801  
Mar23 221003 6842.00 6929.50 6842.00 6929.50 -3.50 1 49 +1  
Jun23 221003 6958.50 6958.50 6958.50 6958.50 -17.50 5 12 +3  
Total Volume and Open Interest 165,094 571,418 -797  
SPI 200(SFE) Weekly Monthly
Dec22 221003 6479.0 6560.0 6408.0 6452.0 -14.0 70,556 241,286 +24  
Mar23 221003 6389.0 6389.0 6389.0 6389.0 -14.0 0 255 +0  
Jun23 221003 6389.0 6389.0 6389.0 6389.0 -14.0 0 52 +0  
Total Volume and Open Interest 70,564 243,887 +24  
FTSE MIB(ISE)
Dec22 221003 20305.00 20975.00 20245.00 20841.00 +312.00 30,526 87,821 -3,868  
Mar23 221003 20790.00 20880.00 20295.00 20866.00 +305.00 28 271 +12  
Jun23 221003 20396.00 20396.00 20396.00 20396.00 +285.00 0 3 -3  
Total Volume and Open Interest 30,554 88,095 -3,859  
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 221003 621.00 624.55 617.45 623.45 +16.65 21 1,171 -406  
Nov22 221003 618.95 618.95 618.95 618.95 +16.65        
Dec22 221003 616.45 616.45 616.45 616.45 +11.65        
Total Volume and Open Interest 21 1,171 -406  
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