Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue October 04, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov22 221004 1373.75 1395.00 1371.75 1383.50 +9.50 185,769 295,089 +133 Hover/Click
Jan23 221004 1383.25 1404.25 1381.25 1393.50 +9.50 70,261 144,446 +514 Hover/Click
Mar23 221004 1391.00 1411.75 1388.25 1401.50 +9.75 35,735 83,135 +847 Hover/Click
May23 221004 1399.00 1420.25 1396.00 1410.50 +11.00 20,063 65,016 +1,247 Hover/Click
Jul23 221004 1402.00 1424.00 1398.75 1414.75 +12.75 18,253 48,708 +741 Hover/Click
Aug23 221004 1387.25 1409.75 1384.00 1401.25 +14.00 1,084 2,140 +37 Hover/Click
Sep23 221004 1358.75 1381.50 1355.00 1373.50 +15.25 491 1,322 +143 Hover/Click
Nov23 221004 1346.00 1371.50 1341.75 1361.75 +15.75 7,062 34,572 +527 Hover/Click
Jan24 221004 1347.25 1366.00 1344.50 1364.75 +16.25 53 764 +4 Hover/Click
Mar24 221004 1356.25 1366.25 1342.75 1360.00 +16.50 59 733 +33 Hover/Click
May24 221004 1358.00 1358.00 1358.00 1358.00 +16.50 12 1,046 -3 Hover/Click
Jul24 221004 1357.75 1357.75 1357.75 1357.75 +16.75 5 124 +1 Hover/Click
Aug24 221004 1347.25 1347.25 1347.25 1347.25 +16.75 0 3 +0 Hover/Click
Sep24 221004 1309.50 1309.50 1309.50 1309.50 +16.75 0 90 +0 Hover/Click
Total Volume and Open Interest 338,883 678,100 +4,222  
Soybean Meal(CBOT) Weekly Monthly
Oct22 221004 408.90 413.90 403.00 403.00 -2.60 1,814 1,345 -1,051 Hover/Click
Dec22 221004 405.40 412.30 401.00 401.50 -3.80 73,852 182,248 -2,336 Hover/Click
Jan23 221004 402.50 408.40 398.40 399.10 -3.40 25,941 69,472 +190 Hover/Click
Mar23 221004 398.00 403.20 395.20 395.80 -2.50 20,996 57,678 +1,803 Hover/Click
May23 221004 395.50 400.20 394.20 395.20 -0.60 10,196 26,071 +324 Hover/Click
Jul23 221004 396.80 400.10 394.30 396.50 +0.80 6,489 17,037 +588 Hover/Click
Aug23 221004 393.20 397.30 391.10 394.30 +1.70 1,221 3,366 -44 Hover/Click
Sep23 221004 388.90 393.30 386.90 391.00 +2.50 1,020 2,543 +124 Hover/Click
Oct23 221004 384.10 388.80 382.30 386.60 +2.70 471 1,684 +151 Hover/Click
Dec23 221004 384.00 389.20 382.40 386.70 +2.70 738 4,668 +196 Hover/Click
Total Volume and Open Interest 142,813 367,048 -40  
Soybean Oil(CBOT) Weekly Monthly
Oct22 221004 68.36 68.63 68.30 68.63 +1.75 859 980 -692 Hover/Click
Dec22 221004 63.45 65.65 63.27 65.02 +1.68 72,449 152,829 -3,485 Hover/Click
Jan23 221004 62.55 64.60 62.39 63.89 +1.43 24,546 71,648 +1,255 Hover/Click
Mar23 221004 61.52 63.63 61.47 62.93 +1.39 16,922 58,108 +1,686 Hover/Click
May23 221004 60.82 62.84 60.75 62.18 +1.36 9,275 47,527 +126 Hover/Click
Jul23 221004 59.96 61.95 59.89 61.33 +1.37 7,642 45,164 -90 Hover/Click
Aug23 221004 59.20 61.07 59.10 60.50 +1.36 1,455 3,658 +198 Hover/Click
Sep23 221004 58.53 60.26 58.37 59.76 +1.35 1,191 3,099 +161 Hover/Click
Oct23 221004 58.58 59.52 57.67 59.03 +1.34 550 2,999 +35 Hover/Click
Dec23 221004 57.45 59.14 57.22 58.63 +1.36 1,113 13,788 +276 Hover/Click
Total Volume and Open Interest 136,320 403,384 -380  
Canola(WCE) Weekly Monthly
Nov22 221004 863.8 891.0 857.8 863.7 -0.1 22,241 63,422 -4,826 Hover/Click
Jan23 221004 871.5 898.5 865.9 871.9 -0.4 14,621 60,468 +236 Hover/Click
Mar23 221004 878.3 904.6 872.7 878.3 -0.7 6,947 53,176 +281 Hover/Click
May23 221004 880.9 905.2 874.1 879.4 -1.4 4,068 24,120 +28 Hover/Click
Jul23 221004 884.4 905.2 874.8 879.5 -2.2 734 8,196 -21 Hover/Click
Total Volume and Open Interest 49,681 220,220 -3,828  
Corn(CBOT) Weekly Monthly
Dec22 221004 680.75 691.50 676.50 683.00 +2.25 253,847 691,225 -4,258 Hover/Click
Mar23 221004 687.00 698.00 683.25 690.00 +2.50 80,428 257,373 +5,874 Hover/Click
May23 221004 687.25 698.75 684.00 691.00 +3.00 33,689 118,274 -315 Hover/Click
Jul23 221004 680.75 692.50 678.00 684.75 +3.00 30,774 128,606 -188 Hover/Click
Sep23 221004 629.25 637.00 626.00 632.25 +3.00 7,087 48,748 -278 Hover/Click
Dec23 221004 615.00 622.50 612.25 619.25 +4.00 13,804 100,603 +823 Hover/Click
Mar24 221004 622.50 628.75 619.25 626.00 +4.00 258 4,105 +53 Hover/Click
May24 221004 629.50 630.75 622.75 628.00 +4.00 41 1,301 +16 Hover/Click
Jul24 221004 619.75 627.00 617.75 624.00 +3.75 212 1,177 +58 Hover/Click
Sep24 221004 572.75 573.25 572.75 573.25 +3.50 0 84 +0 Hover/Click
Total Volume and Open Interest 420,256 1,356,615 +1,818  
Wheat(CBOT) Weekly Monthly
Dec22 221004 916.25 927.00 897.50 903.00 -9.00 78,137 147,085 -470 Hover/Click
Mar23 221004 926.25 939.50 911.25 915.50 -9.50 20,195 58,096 +1,227 Hover/Click
May23 221004 931.25 946.00 918.25 921.75 -9.50 12,461 29,827 -241 Hover/Click
Jul23 221004 912.00 925.75 901.00 904.50 -6.50 9,711 33,932 +1,453 Hover/Click
Sep23 221004 909.25 920.00 896.75 899.75 -4.75 3,189 6,692 +14 Hover/Click
Dec23 221004 907.50 920.00 898.25 900.75 -3.25 2,791 17,237 +179 Hover/Click
Total Volume and Open Interest 126,770 295,483 +2,193  
Wheat(KCBT) Weekly Monthly
Dec22 221004 990.75 1011.00 985.50 988.75 unch 28,940 83,617 -331 Hover/Click
Mar23 221004 988.00 1006.50 981.75 984.75 -0.75 12,377 35,397 +844 Hover/Click
May23 221004 983.75 1001.50 978.00 980.75 -1.25 7,379 15,256 +294 Hover/Click
Jul23 221004 960.50 978.75 956.75 959.75 unch 3,942 13,551 +480 Hover/Click
Sep23 221004 954.50 965.75 946.75 949.75 +2.00 1,027 3,126 +124 Hover/Click
Dec23 221004 950.00 964.00 948.25 949.50 +2.75 323 1,768 -6 Hover/Click
Mar24 221004 946.75 946.75 940.75 940.75 +3.00 0 25 +0 Hover/Click
Total Volume and Open Interest 53,997 153,003 +1,405  
Wheat(MGE) Weekly Monthly
Dec22 221004 980.00 997.25 973.25 976.25 -3.75 7,441 33,375 +0 Hover/Click
Mar23 221004 986.75 1001.00 980.25 983.75 -2.00 2,402 14,013 +0 Hover/Click
May23 221004 998.50 1002.75 984.75 986.75 -2.25 583 3,677 +0 Hover/Click
Jul23 221004 983.75 997.75 979.25 984.25 +1.75 238 1,660 +0 Hover/Click
Sep23 221004 945.25 961.75 945.25 955.75 +11.25 307 1,833 +0 Hover/Click
Dec23 221004 950.00 950.00 947.00 948.50 +11.00 61 550 +0 Hover/Click
Total Volume and Open Interest 11,032 55,108 +0  
Oats(CBOT) Weekly Monthly
Dec22 221004 399.00 406.50 398.00 403.50 +3.00 358 3,258 -22 Hover/Click
Mar23 221004 404.50 407.50 402.00 406.50 +2.00 38 525 +8 Hover/Click
May23 221004 407.75 407.75 407.75 407.75 +3.00 0 76 +0 Hover/Click
Jul23 221004 410.25 410.25 410.25 410.25 +3.00 0 29 +0 Hover/Click
Total Volume and Open Interest 396 3,909 -14  
Rough Rice(CBOT) Weekly Monthly
Nov22 221004 16.93 17.02 16.91 16.97 +0.03 553 7,408 -182 Hover/Click
Jan23 221004 17.28 17.36 17.25 17.32 +0.05 174 1,063 +142 Hover/Click
Mar23 221004 17.53 17.60 17.50 17.58 +0.05 1 116 +1 Hover/Click
May23 221004 17.63 17.63 17.63 17.63 +0.05 0 9 +0 Hover/Click
Total Volume and Open Interest 728 8,608 -39  
Live Cattle(CME) Weekly Monthly
Oct22 221004 144.485 144.750 144.150 144.200 -0.130 9,096 27,158 -2,414 Hover/Click
Dec22 221004 148.150 148.535 147.400 147.500 -0.535 27,131 115,508 -2,511 Hover/Click
Feb23 221004 151.550 152.080 151.200 151.250 -0.300 8,572 51,078 +485 Hover/Click
Apr23 221004 155.300 155.800 155.100 155.300 unch 10,043 45,502 +100 Hover/Click
Jun23 221004 151.900 152.300 151.685 151.950 +0.050 4,829 24,251 +1,029 Hover/Click
Aug23 221004 151.850 152.235 151.650 151.800 -0.030 910 7,552 +167 Hover/Click
Total Volume and Open Interest 60,836 275,704 -3,041  
Feeder Cattle(CME) Weekly Monthly
Oct22 221004 175.950 176.100 174.250 174.650 -0.885 2,786 6,060 -576 Hover/Click
Nov22 221004 176.285 176.785 174.735 175.200 -0.850 7,467 20,733 +915 Hover/Click
Jan23 221004 177.250 177.685 175.985 176.080 -0.955 4,592 12,649 +455 Hover/Click
Mar23 221004 179.485 179.685 178.200 178.300 -0.850 1,652 5,085 +228 Hover/Click
Apr23 221004 183.150 183.400 182.330 182.435 -0.715 395 1,688 +36 Hover/Click
May23 221004 185.735 186.450 185.630 185.735 -0.615 195 1,311 +23 Hover/Click
Aug23 221004 196.650 196.685 195.185 195.550 -0.900 37 761 +3 Hover/Click
Total Volume and Open Interest 17,124 48,287 +1,084  
Lean Hogs(CME) Weekly Monthly
Oct22 221004 89.280 89.350 86.200 87.000 -1.780 5,070 19,140 -551 Hover/Click
Dec22 221004 77.750 79.150 72.980 74.430 -3.300 22,509 92,189 -116 Hover/Click
Feb23 221004 80.330 81.630 76.400 77.280 -2.820 9,700 39,847 +885 Hover/Click
Apr23 221004 85.900 87.300 82.630 83.300 -2.380 6,428 31,594 +221 Hover/Click
May23 221004 91.800 91.800 88.230 88.950 -1.650 32 612 +13  
Jun23 221004 97.230 98.680 94.430 94.980 -2.050 3,260 13,495 +162 Hover/Click
Jul23 221004 98.280 99.230 95.130 95.630 -1.970 218 3,956 +21 Hover/Click
Aug23 221004 97.680 98.580 94.500 95.050 -1.930 337 2,526 -18 Hover/Click
Total Volume and Open Interest 47,669 205,478 +628  
Class III Milk(CME) Weekly Monthly
Sep22 221004 19.83 19.83 19.83 19.83 -0.01 23 4,306 -5 Hover/Click
Oct22 221004 22.20 22.45 22.07 22.26 +0.06 553 5,086 -167 Hover/Click
Nov22 221004 21.36 21.89 21.32 21.80 +0.42 296 5,300 +82 Hover/Click
Dec22 221004 20.96 21.31 20.82 21.23 +0.26 58 3,483 +20 Hover/Click
Jan23 221004 20.55 20.82 20.50 20.67 +0.03 2 1,976 +0 Hover/Click
Feb23 221004 20.37 20.56 20.37 20.55 +0.03 0 1,709 +0 Hover/Click
Mar23 221004 20.50 20.50 20.37 20.41 -0.09 25 1,659 +22 Hover/Click
Apr23 221004 20.45 20.45 20.43 20.45 unch 18 1,134 +5 Hover/Click
May23 221004 20.44 20.45 20.44 20.45 +0.10 13 1,116 -1 Hover/Click
Jun23 221004 20.37 20.39 20.37 20.38 +0.03 10 962 +0 Hover/Click
Jul23 221004 20.33 20.45 20.33 20.45 unch 1 523 +1 Hover/Click
Aug23 221004 20.45 20.55 20.45 20.55 unch 1 474 +1 Hover/Click
Sep23 221004 20.35 20.35 20.35 20.35 unch 4 420 +1 Hover/Click
Total Volume and Open Interest 1,017 28,802 -29  
Cocoa(ICE) Weekly Monthly
Dec22 221004 2334 2382 2325 2360 +23 29,000 141,235 -2,285 Hover/Click
Mar23 221004 2321 2371 2317 2351 +23 10,657 77,182 +1,313 Hover/Click
May23 221004 2315 2359 2308 2337 +19 3,546 42,927 +315 Hover/Click
Jul23 221004 2311 2346 2304 2326 +15 1,602 18,120 +242 Hover/Click
Sep23 221004 2317 2334 2307 2318 +11 650 11,773 +51 Hover/Click
Dec23 221004 2305 2316 2292 2305 +9 349 16,926 -83 Hover/Click
Mar24 221004 2297 2297 2277 2291 +8 226 4,060 +53 Hover/Click
Total Volume and Open Interest 46,132 315,042 -349  
Coffee "C"(ICE) Weekly Monthly
Dec22 221004 216.55 222.45 216.30 219.30 +3.55 16,727 87,532 -2,112 Hover/Click
Mar23 221004 208.25 213.40 208.10 210.60 +3.25 8,292 48,286 +1,303 Hover/Click
May23 221004 203.45 208.70 203.10 206.10 +3.55 3,787 26,448 +297 Hover/Click
Jul23 221004 200.60 205.50 200.15 203.20 +3.90 1,609 4,791 -275 Hover/Click
Sep23 221004 198.25 203.20 198.00 200.90 +3.85 526 7,927 +45 Hover/Click
Dec23 221004 198.05 201.95 197.60 199.55 +3.70 535 7,273 -1 Hover/Click
Total Volume and Open Interest 31,855 185,762 -567  
Orange Juice(ICE) Weekly Monthly
Nov22 221004 199.95 202.15 196.50 198.95 +0.70 730 7,758 -125 Hover/Click
Jan23 221004 193.50 195.00 189.15 192.35 +0.50 212 2,208 +124 Hover/Click
Mar23 221004 189.85 189.85 188.85 189.20 +1.35 12 984 -1 Hover/Click
May23 221004 185.25 185.25 185.25 185.25 +1.35 6 71 +0 Hover/Click
Jul23 221004 185.65 185.65 185.65 185.65 +1.35       Hover/Click
Sep23 221004 183.60 183.60 183.60 183.60 +1.35       Hover/Click
Total Volume and Open Interest 960 11,021 -2  
Sugar #11(ICE) Weekly Monthly
Mar23 221004 17.52 17.99 17.41 17.91 +0.49 45,523 342,268 -2,758 Hover/Click
May23 221004 16.85 17.22 16.73 17.14 +0.39 10,875 124,913 +1,185 Hover/Click
Jul23 221004 16.54 16.85 16.44 16.75 +0.28 9,166 85,406 +95 Hover/Click
Oct23 221004 16.61 16.88 16.53 16.79 +0.24 6,103 53,989 -351 Hover/Click
Mar24 221004 16.87 17.10 16.80 17.02 +0.20 2,298 33,566 +323 Hover/Click
May24 221004 16.45 16.66 16.41 16.59 +0.17 575 9,151 +125 Hover/Click
Jul24 221004 16.17 16.36 16.13 16.30 +0.16 351 10,855 +68 Hover/Click
Oct24 221004 16.17 16.35 16.13 16.29 +0.14 227 9,511 +35 Hover/Click
Total Volume and Open Interest 75,196 679,830 -24,039  
London Cocoa(LCE) Weekly Monthly
Dec22 221004 1907 1941 1904 1922 +7 7,888 89,991 -827 Hover/Click
Mar23 221004 1870 1895 1865 1876 -1 8,384 92,809 +905 Hover/Click
May23 221004 1844 1863 1838 1847 -1 3,450 34,919 +264 Hover/Click
Jul23 221004 1835 1854 1831 1833 -7 1,260 16,486 -19 Hover/Click
Sep23 221004 1827 1847 1827 1828 -8 576 11,115 -125 Hover/Click
Dec23 221004 1823 1841 1823 1825 -7 318 11,571 -59 Hover/Click
Mar24 221004 1826 1835 1820 1820 -5 103 5,660 +49 Hover/Click
Total Volume and Open Interest 22,028 264,672 +191  
London Sugar(LCE) Weekly Monthly
Dec22 221004 523.40 535.00 523.00 533.10 +8.90 2,098 39,423 +10 Hover/Click
Mar23 221004 488.00 499.00 487.20 495.30 +8.00 750 22,173 -41 Hover/Click
May23 221004 477.20 488.00 477.10 485.20 +8.20 389 7,920 -51 Hover/Click
Aug23 221004 469.70 479.20 468.50 476.50 +8.20 215 5,417 +51 Hover/Click
Oct23 221004 463.40 471.40 462.20 468.80 +7.00 61 4,464 -12 Hover/Click
Total Volume and Open Interest 3,557 81,750 -25  
Cotton(ICE) Weekly Monthly
Oct22 221004 96.14 96.14 96.14 96.14 +4.00 1 10 +0 Hover/Click
Dec22 221004 84.37 88.20 84.31 88.20 +4.00 19,858 108,268 +160 Hover/Click
Mar23 221004 82.46 86.19 82.28 86.19 +4.00 9,012 54,015 +435 Hover/Click
May23 221004 80.92 84.78 80.92 84.78 +4.00 3,418 21,178 -103 Hover/Click
Jul23 221004 79.17 83.02 79.17 83.02 +4.00 2,877 13,739 +46 Hover/Click
Oct23 221004 79.06 79.06 79.06 79.06 +2.69 3 1 +0 Hover/Click
Total Volume and Open Interest 38,495 223,204 +1,147  
Lumber(CME) Weekly Monthly
Nov22 221004 436.0 448.0 426.2 434.0 +8.0 370 2,267 +15  
Jan23 221004 440.0 457.5 438.5 447.4 +8.2 149 511 +97  
Mar23 221004 474.9 474.9 474.2 474.2 +21.2 1 56 -1  
May23 221004 483.2 483.2 483.2 483.2 +21.2 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 221004 83.22 86.98 83.22 86.52 +2.89 253,154 234,210 -532 Hover/Click
Dec22 221004 82.57 85.98 82.33 85.50 +2.80 95,337 238,515 -470 Hover/Click
Jan23 221004 81.15 84.57 81.07 84.17 +2.79 58,103 94,577 +4,310 Hover/Click
Feb23 221004 79.81 83.04 79.71 82.71 +2.75 29,143 81,957 +2,694 Hover/Click
Mar23 221004 78.56 81.69 78.56 81.37 +2.71 28,044 77,458 +888 Hover/Click
Apr23 221004 77.75 80.41 77.61 80.18 +2.66 13,147 45,574 +70 Hover/Click
May23 221004 76.38 79.26 76.38 79.13 +2.60 10,288 34,756 +669 Hover/Click
Jun23 221004 75.67 78.48 75.49 78.21 +2.54 31,748 114,469 -531 Hover/Click
Jul23 221004 75.00 77.59 75.00 77.37 +2.48 5,091 34,076 -62 Hover/Click
Aug23 221004 74.68 76.80 74.51 76.62 +2.43 2,071 29,550 +175 Hover/Click
Sep23 221004 73.71 76.14 73.69 75.93 +2.39 5,391 38,884 +254 Hover/Click
Oct23 221004 73.52 75.32 73.50 75.32 +2.34 876 25,061 +45 Hover/Click
Nov23 221004 74.90 74.90 74.63 74.78 +2.30 986 22,758 +189 Hover/Click
Dec23 221004 71.91 74.47 71.84 74.25 +2.24 25,162 149,238 -500 Hover/Click
Jan24 221004 73.68 73.68 73.68 73.68 +2.19 287 21,018 +6 Hover/Click
Feb24 221004 73.11 73.11 73.11 73.11 +2.12 424 14,174 +9 Hover/Click
Total Volume and Open Interest 575,808 1,496,804 +7,072  
e-miNY Crude Oil(NYM)
Nov22 221004 83.500 86.975 83.250 86.525 +2.900 24,746 3,121 -49  
Dec22 221004 82.525 85.950 82.400 85.500 +2.800 598 1,516 +54  
Jan23 221004 81.500 84.500 81.450 84.175 +2.800 59 246 -11  
Feb23 221004 80.300 82.775 80.300 82.700 +2.750 36 51 +31  
Mar23 221004 79.400 81.500 79.400 81.375 +2.725 9 52 +3  
Apr23 221004 78.000 80.200 77.800 80.175 +2.650 1 8 -1  
May23 221004 78.150 79.125 78.150 79.125 +2.600 0 8 +0  
Jun23 221004 77.200 78.275 77.200 78.200 +2.525 3 28 +1  
Jul23 221004 77.375 77.375 77.375 77.375 +2.475 0 5 +0  
Aug23 221004 75.700 76.625 75.700 76.625 +2.425 7 48 +5  
Total Volume and Open Interest 25,469 5,170 +42  
NY Harbor ULSD(NYM) Weekly Monthly
Nov22 221004 336.91 354.55 335.47 353.58 +16.67 46,906 84,437 +4,100 Hover/Click
Dec22 221004 324.62 340.00 323.69 338.95 +13.80 30,860 47,137 +1,415 Hover/Click
Jan23 221004 316.67 331.90 316.66 330.77 +12.54 18,799 31,012 +1,053 Hover/Click
Feb23 221004 310.00 324.49 310.00 323.40 +11.91 9,162 21,839 +440 Hover/Click
Mar23 221004 307.18 315.94 307.18 315.26 +11.41 7,511 25,431 +141 Hover/Click
Apr23 221004 300.95 307.06 300.03 306.04 +10.78 4,371 27,443 -136 Hover/Click
May23 221004 293.85 299.77 293.02 298.70 +9.98 2,460 9,771 +197 Hover/Click
Jun23 221004 289.00 294.21 283.82 293.10 +9.08 2,033 15,591 -37 Hover/Click
Jul23 221004 286.37 290.70 286.04 290.28 +8.54 637 4,265 +124 Hover/Click
Aug23 221004 284.25 288.50 284.25 288.17 +8.28 450 2,300 +19 Hover/Click
Sep23 221004 282.66 287.35 282.66 286.39 +8.05 350 2,670 +19 Hover/Click
Oct23 221004 281.50 285.15 280.92 284.60 +7.75 213 2,080 +26 Hover/Click
Nov23 221004 280.50 283.15 280.50 282.68 +7.39 237 1,341 -48 Hover/Click
Dec23 221004 276.41 281.25 276.36 280.54 +7.01 486 13,533 +88 Hover/Click
Total Volume and Open Interest 124,517 294,565 +5,682  
RBOB Gasoline(NYM) Weekly Monthly
Nov22 221004 252.04 268.88 251.57 268.30 +17.01 50,961 96,301 +2,669 Hover/Click
Dec22 221004 239.32 252.11 239.01 251.53 +12.21 33,118 53,252 -957 Hover/Click
Jan23 221004 232.63 244.22 232.26 243.60 +10.95 16,000 27,766 +242 Hover/Click
Feb23 221004 229.75 241.36 229.60 240.64 +10.59 6,086 11,498 +479 Hover/Click
Mar23 221004 232.26 241.83 232.26 240.98 +10.41 3,964 13,775 +298 Hover/Click
Apr23 221004 248.50 258.05 248.50 257.46 +9.80 1,092 7,167 -4 Hover/Click
May23 221004 248.65 256.24 248.45 255.99 +8.84 1,031 5,539 +138 Hover/Click
Jun23 221004 246.00 253.99 245.53 253.37 +8.07 1,589 10,478 +134 Hover/Click
Jul23 221004 245.87 249.62 245.50 249.40 +7.43 813 2,479 +65 Hover/Click
Aug23 221004 242.85 245.13 242.51 244.95 +6.90 580 1,109 +11 Hover/Click
Total Volume and Open Interest 117,601 238,409 +151  
e-miNY RBOB Gasoline(NYM)
Nov22 221004 268.30 268.30 268.30 268.30 +17.01        
Dec22 221004 251.53 251.53 251.53 251.53 +12.21        
Jan23 221004 243.60 243.60 243.60 243.60 +10.95        
Feb23 221004 240.64 240.64 240.64 240.64 +10.59        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Nov22 221004 6.526 6.886 6.310 6.837 +0.367 97,372 159,153 -3,586 Hover/Click
Dec22 221004 6.860 7.239 6.660 7.174 +0.371 36,275 66,508 +200 Hover/Click
Jan23 221004 7.020 7.387 6.839 7.320 +0.331 31,833 92,053 +1,598 Hover/Click
Feb23 221004 6.746 7.098 6.577 7.030 +0.315 15,887 44,971 +1,854 Hover/Click
Mar23 221004 5.953 6.212 5.816 6.200 +0.255 11,757 72,440 +209 Hover/Click
Apr23 221004 4.806 4.940 4.773 4.921 +0.081 14,655 76,555 -1,317 Hover/Click
May23 221004 4.732 4.826 4.666 4.801 +0.066 8,037 82,388 -294 Hover/Click
Jun23 221004 4.798 4.900 4.744 4.870 +0.065 3,003 23,201 +176 Hover/Click
Jul23 221004 4.875 4.965 4.810 4.940 +0.065 3,132 25,706 +482 Hover/Click
Aug23 221004 4.888 4.983 4.827 4.948 +0.062 2,746 20,177 -40 Hover/Click
Sep23 221004 4.856 4.946 4.798 4.916 +0.062 2,949 22,849 +1 Hover/Click
Oct23 221004 4.903 5.022 4.868 4.989 +0.060 11,072 54,992 +1,455 Hover/Click
Nov23 221004 5.220 5.309 5.170 5.278 +0.053 6,390 19,441 -1,977 Hover/Click
Dec23 221004 5.519 5.602 5.477 5.572 +0.043 3,950 14,939 -1,511 Hover/Click
Jan24 221004 5.655 5.735 5.617 5.707 +0.041 3,827 25,607 +447 Hover/Click
Feb24 221004 5.441 5.492 5.430 5.492 +0.022 669 9,601 -42 Hover/Click
Total Volume and Open Interest 256,460 947,087 -2,159  
Brent Crude Oil(ICE) Weekly Monthly
Dec22 221004 88.81 92.40 88.78 91.80 +2.94 275,058 453,979 +4,920 Hover/Click
Jan23 221004 86.88 90.35 86.86 89.82 +2.88 125,028 255,119 +6,434 Hover/Click
Feb23 221004 85.12 88.47 85.11 87.99 +2.77 81,952 158,595 +5,493 Hover/Click
Mar23 221004 83.68 86.94 83.68 86.51 +2.71 48,554 96,232 +461 Hover/Click
Apr23 221004 82.51 85.62 82.51 85.25 +2.67 22,311 52,253 +971 Hover/Click
May23 221004 81.54 84.51 81.50 84.19 +2.63 13,172 74,774 +803 Hover/Click
Jun23 221004 80.69 83.59 80.59 83.29 +2.59 40,369 171,330 +1,090 Hover/Click
Jul23 221004 80.21 82.73 80.10 82.54 +2.53 6,294 46,372 -978 Hover/Click
Aug23 221004 79.67 81.99 79.48 81.82 +2.47 3,042 31,586 +620 Hover/Click
Sep23 221004 79.95 81.68 79.95 81.15 +2.43 4,850 38,417 -36 Hover/Click
Oct23 221004 79.10 80.54 79.10 80.54 +2.39 2,387 24,447 -886 Hover/Click
Nov23 221004 80.02 80.02 80.02 80.02 +2.36 2,420 21,492 +218 Hover/Click
Dec23 221004 77.19 79.70 77.19 79.49 +2.32 26,158 162,725 +2,595 Hover/Click
Jan24 221004 78.92 78.92 78.92 78.92 +2.28 379 19,719 +233 Hover/Click
Total Volume and Open Interest 665,321 1,826,190 -33,606  
Gas Oil(ICE) Weekly Monthly
Oct22 221004 1037.00 1110.00 1035.25 1103.25 +72.00 28,059 57,070 -5,209 Hover/Click
Nov22 221004 977.50 1027.25 975.50 1021.25 +46.75 56,640 98,304 +1,275 Hover/Click
Dec22 221004 934.50 979.25 933.25 973.50 +41.75 42,678 84,469 +2,530 Hover/Click
Jan23 221004 916.75 959.00 914.75 953.50 +38.50 20,056 58,030 +2,040 Hover/Click
Feb23 221004 900.50 937.25 900.50 933.25 +36.00 12,569 30,108 +345 Hover/Click
Mar23 221004 881.50 915.50 880.25 912.00 +33.25 11,516 30,500 +298 Hover/Click
Apr23 221004 861.25 893.75 861.25 891.75 +30.50 3,111 18,434 +346 Hover/Click
May23 221004 848.00 877.75 848.00 876.25 +27.75 2,586 11,830 -53 Hover/Click
Jun23 221004 839.25 867.50 836.25 864.25 +26.25 7,460 27,467 +775 Hover/Click
Jul23 221004 837.75 857.75 837.75 855.75 +24.75 1,145 7,716 +92 Hover/Click
Total Volume and Open Interest 193,058 489,512 +2,400  
Ethanol(CBOT)
Oct22 221004 2.161 2.161 2.161 2.161 unch        
Nov22 221004 2.161 2.161 2.161 2.161 unch        
Dec22 221004 2.161 2.161 2.161 2.161 unch        
Jan23 221004 2.161 2.161 2.161 2.161 unch        
Feb23 221004 2.161 2.161 2.161 2.161 unch        
Mar23 221004 2.161 2.161 2.161 2.161 unch        
Apr23 221004 2.161 2.161 2.161 2.161 unch        
May23 221004 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Nov22 221004 83.41 86.98 83.39 86.52 +2.89 18,856 36,435 -5 Hover/Click
Dec22 221004 82.50 85.95 82.46 85.50 +2.80 36,915 110,301 -25 Hover/Click
Jan23 221004 81.67 84.49 81.67 84.17 +2.79 32,854 35,878 -457 Hover/Click
Feb23 221004 80.45 82.85 80.45 82.71 +2.75 22,589 17,474 +238 Hover/Click
Mar23 221004 79.31 81.43 79.31 81.37 +2.71 10,283 27,010 +988 Hover/Click
Apr23 221004 80.35 80.35 80.18 80.18 +2.66 3,763 10,045 +941 Hover/Click
May23 221004 79.13 79.13 79.13 79.13 +2.60 2,495 6,820 +1,285 Hover/Click
Jun23 221004 77.94 78.28 77.94 78.21 +2.54 6,842 53,942 +260 Hover/Click
Jul23 221004 77.37 77.37 77.37 77.37 +2.48 425 5,140 -58 Hover/Click
Aug23 221004 76.62 76.62 76.62 76.62 +2.43 268 3,463 -18 Hover/Click
Sep23 221004 75.93 75.93 75.93 75.93 +2.39 300 9,288 +136 Hover/Click
Oct23 221004 75.32 75.32 75.32 75.32 +2.34 50 2,783 +0 Hover/Click
Nov23 221004 74.78 74.78 74.78 74.78 +2.30 50 5,407 +0 Hover/Click
Dec23 221004 73.97 74.34 73.97 74.25 +2.24 2,808 43,518 -437 Hover/Click
Jan24 221004 73.68 73.68 73.68 73.68 +2.19 2 3,360 +0 Hover/Click
Feb24 221004 73.11 73.11 73.11 73.11 +2.12 25 1,238 +0 Hover/Click
Total Volume and Open Interest 139,984 422,337 +3,258  
US Dollar Index(ICE) Weekly Monthly
Dec22 221004 111.505 111.825 109.965 109.980 -1.675 54,596 53,255 +1,420 Hover/Click
Mar23 221004 111.230 111.415 109.615 109.635 -1.710 294 583 +31 Hover/Click
Jun23 221004 109.285 109.285 109.285 109.285 -1.710 1 2 +0 Hover/Click
Total Volume and Open Interest 54,891 53,840 +1,451  
Australian Dollar(CME) Weekly Monthly
Dec22 221004 65.24 65.59 64.59 65.10 -0.15 125,330 142,792 -4,893 Hover/Click
Mar23 221004 65.04 65.78 64.84 65.31 -0.08 73 285 +2 Hover/Click
Jun23 221004 65.45 65.89 65.03 65.45 +0.02 1 66 +1 Hover/Click
Total Volume and Open Interest 125,488 143,667 -4,888  
British Pound(CME) Weekly Monthly
Dec22 221004 113.32 115.07 112.93 114.94 +1.71 236,947 261,743 -8,889 Hover/Click
Mar23 221004 113.40 115.09 113.01 115.00 +1.74 114 1,058 -39 Hover/Click
Jun23 221004 113.44 114.83 112.98 114.78 +1.78 6 47 -1 Hover/Click
Total Volume and Open Interest 237,477 265,250 -8,962  
Canadian Dollar(CME) Weekly Monthly
Dec22 221004 73.43 74.09 73.21 74.07 +0.71 123,755 135,779 -1,202 Hover/Click
Mar23 221004 73.48 74.19 73.34 74.19 +0.72 461 2,777 +285 Hover/Click
Jun23 221004 73.51 74.30 73.46 74.30 +0.74 140 428 +64 Hover/Click
Sep23 221004 74.40 74.40 73.54 74.40 +0.77 0 138 +0 Hover/Click
Total Volume and Open Interest 124,401 139,832 -882  
Japanese Yen(CME) Weekly Monthly
Dec22 221004 69.72 70.06 69.56 70.04 +0.39 156,544 238,016 +514 Hover/Click
Mar23 221004 70.66 70.91 70.41 70.89 +0.39 114 2,606 +45 Hover/Click
Jun23 221004 71.82 71.84 71.37 71.82 +0.44 1 148 +0 Hover/Click
Total Volume and Open Interest 156,863 243,003 +565  
Swiss Franc(CME) Weekly Monthly
Dec22 221004 101.51 102.98 101.33 102.95 +1.48 38,353 41,750 -1,197 Hover/Click
Mar23 221004 102.55 103.94 102.37 103.93 +1.54 10 382 +0 Hover/Click
Jun23 221004 103.93 104.91 103.93 104.90 +1.58 1 21 +0 Hover/Click
Total Volume and Open Interest 38,364 42,153 -1,197  
EuroFX(CME) Weekly Monthly
Dec22 221004 98.78 100.55 98.60 100.53 +1.82 340,217 623,926 -1,050 Hover/Click
Mar23 221004 99.68 101.25 99.30 101.25 +1.85 864 10,576 +307 Hover/Click
Jun23 221004 100.26 101.87 100.26 101.87 +1.90 6 946 +0 Hover/Click
Total Volume and Open Interest 343,318 645,638 -1,057  
Mexican Peso(CME) Weekly Monthly
Dec22 221004 492.25 494.38 492.00 494.25 +1.63 65,248 181,535 +11,360 Hover/Click
Mar23 221004 486.38 486.75 486.38 486.75 +1.75 0 18 +0 Hover/Click
Total Volume and Open Interest 65,248 181,590 +11,360  
Brazilian Real(CME) Weekly Monthly
Nov22 221004 192.00 194.40 190.35 192.50 +0.40 17,833 40,557 -929  
Dec22 221004 192.80 193.05 189.20 191.30 +0.35 239 1,181 +49 Hover/Click
Jan23 221004 190.20 190.20 190.20 190.20 +0.65        
Feb23 221004 188.90 188.90 188.90 188.90 +0.60        
Total Volume and Open Interest 18,072 41,738 -16,348  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221004 128~130 129~120 128~040 128~210 +0~110 506,181 1,205,097 +3,908 Hover/Click
Mar23 221004 128~090 129~030 128~010 128~120 +0~120 34 62 -11 Hover/Click
Jun23 221004 128~080 128~080 128~080 128~080 +0~120 0 1 +0 Hover/Click
Total Volume and Open Interest 506,215 1,205,160 +3,897  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221004 113~075 113~300 113~055 113~160 +0~095 2,037,126 3,834,352 +5,029 Hover/Click
Mar23 221004 113~275 114~040 113~170 113~240 +0~085 84 327 +15 Hover/Click
Jun23 221004 114~075 114~075 114~075 114~075 +0~085 1 3 +1 Hover/Click
Total Volume and Open Interest 2,037,211 3,834,682 +5,045  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221004 108~064 108~230 108~052 108~120 +0~062 1,385,545 3,973,107 -27,866 Hover/Click
Mar23 221004 108~182 108~182 108~182 108~182 +0~062 0 5 +0 Hover/Click
Jun23 221004 108~182 108~182 108~182 108~182 +0~062       Hover/Click
Total Volume and Open Interest 1,385,545 3,973,112 -27,891  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221004 102~283 103~044 102~280 102~295 +0~006 574,197 1,954,155 +19,503 Hover/Click
Mar23 221004 103~044 103~044 103~044 103~044 +0~006 1 16 -1 Hover/Click
Jun23 221004 103~044 103~044 103~044 103~044 +0~006       Hover/Click
Total Volume and Open Interest 574,198 1,954,171 +19,475  
Eurodollars(CME) Weekly Monthly
Dec22 221004 95.300 95.405 95.290 95.300 -0.005 164,892 1,566,909 +15,419  
Mar23 221004 95.305 95.450 95.275 95.295 -0.025 120,573 992,711 +4,082  
Jun23 221004 95.370 95.530 95.345 95.375 -0.010 116,452 813,695 -2,421  
Sep23 221004 95.490 95.650 95.490 95.520 +0.015 47,180 790,847 +739  
Dec23 221004 95.615 95.765 95.605 95.670 +0.050 101,519 925,780 -9,415  
Mar24 221004 95.795 95.945 95.790 95.875 +0.075 64,566 406,601 -2,060  
Jun24 221004 95.965 96.110 95.960 96.055 +0.085 49,281 404,665 +262  
Sep24 221004 96.085 96.225 96.085 96.180 +0.090 45,306 396,874 -227  
Dec24 221004 96.190 96.325 96.190 96.285 +0.090 64,354 663,466 +3,918  
Mar25 221004 96.265 96.400 96.265 96.365 +0.095 43,008 217,953 +1,355  
Jun25 221004 96.320 96.450 96.320 96.420 +0.105 42,390 168,687 +386  
Sep25 221004 96.355 96.490 96.350 96.460 +0.110 36,260 118,611 +721  
Dec25 221004 96.375 96.520 96.375 96.485 +0.115 52,087 154,964 -1,427  
Mar26 221004 96.390 96.530 96.385 96.495 +0.115 33,457 74,801 +1,077  
Jun26 221004 96.390 96.530 96.385 96.495 +0.115 21,923 84,181 +277  
Sep26 221004 96.390 96.530 96.385 96.495 +0.115 20,463 100,680 +156  
Dec26 221004 96.385 96.515 96.370 96.480 +0.115 17,623 71,353 -3,378  
Mar27 221004 96.350 96.480 96.340 96.445 +0.110 10,517 41,185 +93  
Total Volume and Open Interest 1,092,224 8,318,218 +12,466  
Ultra T-Bond(CBOT)
Dec22 221004 138~24 140~01 138~02 138~27 +0~14 311,427 1,407,885 -6,851  
Mar23 221004 138~27 138~27 138~27 138~27 +0~14        
Jun23 221004 138~27 138~27 138~27 138~27 +0~14        
Total Volume and Open Interest 311,427 1,407,885 -6,851  
Ultra 10-Yr T-Note(CBOT)
Dec22 221004 120~000 120~290 119~295 120~115 +0~120 428,372 1,367,547 +3,109  
Mar23 221004 120~115 120~115 120~115 120~115 +0~120        
Jun23 221004 120~115 120~115 120~115 120~115 +0~120        
Total Volume and Open Interest 428,372 1,367,547 +3,109  
30 Day Federal Funds(CBOT)
Oct22 221004 96.920 96.920 96.918 96.918 unch 75,197 408,719 -25,623  
Nov22 221004 96.290 96.315 96.270 96.275 -0.010 57,852 350,961 -2,867  
Dec22 221004 95.985 96.035 95.955 95.965 -0.020 21,373 118,758 +4,518  
Jan23 221004 95.775 95.855 95.740 95.755 -0.025 37,184 218,253 +3,276  
Feb23 221004 95.585 95.705 95.545 95.565 -0.030 19,161 141,779 -3,078  
Mar23 221004 95.575 95.695 95.530 95.545 -0.035 5,911 36,946 +61  
Total Volume and Open Interest 264,580 1,525,946 -204,717  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 221004 148.51 149.18 148.51 149.13 +0.61 4,527 14,449 -16 Hover/Click
Mar23 221004 147.59 147.59 147.59 147.59 +0.61 0 1 +0 Hover/Click
Jun23 221004 147.59 147.59 147.59 147.59 +0.61       Hover/Click
Total Volume and Open Interest 4,527 14,450 -16  
Euro-Buxl(EUREX)
Dec22 221004 153.24 156.08 151.98 153.60 +0.28 111,989 238,923 +5,082  
Mar23 221004 151.60 151.60 151.60 151.60 +0.28 0 3 +0  
Jun23 221004 150.76 150.76 150.76 150.76 +0.28        
Total Volume and Open Interest 111,989 238,926 +5,082  
Euro-Bund(EUREX) Weekly Monthly
Dec22 221004 141.24 142.87 140.81 141.62 +0.44 1,025,577 1,553,451 +14,244 Hover/Click
Mar23 221004 139.98 140.33 139.80 140.00 +0.44 1 24 -2 Hover/Click
Jun23 221004 138.52 138.52 138.52 138.52 +0.44       Hover/Click
Total Volume and Open Interest 1,025,578 1,553,475 +14,242  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 221004 121.07 121.95 120.83 121.16 +0.19 687,480 1,724,164 +5,971 Hover/Click
Mar23 221004 119.19 119.19 119.19 119.19 +0.19 0 87 +0 Hover/Click
Jun23 221004 120.44 120.44 120.44 120.44 +0.19       Hover/Click
Total Volume and Open Interest 687,480 1,724,251 +5,971  
Euro-Schatz(EUREX)
Dec22 221004 107.44 107.77 107.43 107.54 +0.06 601,423 2,393,591 -26,729  
Mar23 221004 107.25 107.25 107.25 107.25 +0.01 0 5 +0  
Jun23 221004 107.44 107.44 107.44 107.44 +0.06        
Total Volume and Open Interest 601,423 2,393,596 -26,729  
3-Mth Euribor(EUREX)
Dec22 221004 97.900 97.900 97.900 97.900 +0.040 0 283 +0  
Mar23 221004 97.400 97.400 97.400 97.400 +0.075 2 270 +0  
Jun23 221004 97.200 97.200 97.200 97.200 +0.080 0 53 +0  
Total Volume and Open Interest 2 1,819 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221004 99~03 100~29 98~14 99~13 +0~27 350,169 551,015 -3,052 Hover/Click
Mar23 221004 99~05 99~05 99~05 99~05 +0~27       Hover/Click
Total Volume and Open Interest 350,169 551,015 -3,052  
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 221004 97.845 97.955 97.845 97.895 +0.035 142,515 761,710 +6,430  
Mar23 221004 97.305 97.455 97.290 97.400 +0.080 148,132 742,118 -17,005  
Jun23 221004 97.090 97.295 97.075 97.200 +0.085 122,558 498,669 -3,946  
Total Volume and Open Interest 1,190,554 4,397,482 -12,346  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221004 96.40 97.06 96.39 96.86 +0.47 22,082 244,348 -6,646  
Mar23 221004 95.76 96.45 95.75 96.37 +0.62 6,736 151,840 -1,005  
Jun23 221004 95.60 96.41 95.59 96.24 +0.64 6,784 115,170 -1,447  
Sep23 221004 95.64 96.45 95.62 96.16 +0.54 3,612 104,874 -837  
Dec23 221004 95.65 96.51 95.65 96.14 +0.49 4,969 91,092 -1,946  
Mar24 221004 95.72 96.58 95.70 96.15 +0.45 3,349 65,698 -923  
Jun24 221004 95.77 96.57 95.76 96.15 +0.39 1,800 62,441 +444  
Sep24 221004 95.83 96.51 95.80 96.16 +0.36 1,774 35,908 +625  
Dec24 221004 95.85 96.36 95.85 96.17 +0.33 46 843 -3  
Mar25 221004 95.99 96.19 95.99 96.19 +0.33 0 180 +0  
Total Volume and Open Interest 51,152 872,633 -11,738  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221004 96.07 96.34 96.05 96.25 +0.20 166,831 938,843 -18,582  
Mar23 221004 96.25 96.25 96.25 96.25 +0.20        
Total Volume and Open Interest 166,831 938,843 -18,582  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221004 96.34 96.92 96.32 96.67 +0.34 147,911 789,290 -8,761  
Mar23 221004 96.67 96.67 96.67 96.67 +0.34        
Total Volume and Open Interest 147,911 789,290 -8,761  
Gold(CMX) Weekly Monthly
Oct22 221004 1701.2 1728.0 1696.0 1721.1 +28.2 548 1,441 -19,810 Hover/Click
Dec22 221004 1708.4 1738.7 1704.0 1730.5 +28.5 179,989 379,397 -1,978 Hover/Click
Feb23 221004 1722.6 1751.6 1717.9 1743.7 +28.8 2,240 33,216 -99 Hover/Click
Apr23 221004 1730.8 1764.3 1730.6 1757.1 +29.1 704 7,386 +124 Hover/Click
Jun23 221004 1746.6 1777.3 1744.8 1770.5 +29.4 517 5,320 +87 Hover/Click
Aug23 221004 1761.2 1789.9 1761.2 1783.6 +29.6 29 1,674 -7 Hover/Click
Oct23 221004 1796.9 1796.9 1796.9 1796.9 +29.6 21 121 -3 Hover/Click
Dec23 221004 1795.9 1809.5 1795.9 1809.5 +29.6 12 1,011 -1 Hover/Click
Feb24 221004 1822.3 1822.3 1822.3 1822.3 +29.6       Hover/Click
Apr24 221004 1831.3 1831.3 1831.3 1831.3 +29.6       Hover/Click
Jun24 221004 1840.2 1840.2 1840.2 1840.2 +29.6 176 180 +176 Hover/Click
Aug24 221004 1848.7 1848.7 1848.7 1848.7 +29.6       Hover/Click
Total Volume and Open Interest 184,630 432,024 -21,464  
Silver(CMX) Weekly Monthly
Dec22 221004 2074.5 2131.0 2068.0 2109.9 +51.0 53,857 111,483 -2,541 Hover/Click
Mar23 221004 2086.5 2143.5 2082.5 2123.9 +51.1 1,783 11,794 +178 Hover/Click
May23 221004 2111.0 2148.0 2093.0 2135.4 +52.3 219 1,752 -3 Hover/Click
Jul23 221004 2146.5 2160.0 2145.5 2148.0 +52.5 72 445 +3 Hover/Click
Sep23 221004 2164.0 2175.0 2158.7 2158.7 +52.5 7 142 +0 Hover/Click
Dec23 221004 2189.0 2189.0 2177.2 2177.2 +52.5 6 216 +1 Hover/Click
Mar24 221004 2196.8 2196.8 2196.8 2196.8 +52.5       Hover/Click
Total Volume and Open Interest 56,098 127,382 -2,401  
Platinum(NYMEX) Weekly Monthly
Oct22 221004 911.3 950.0 911.3 943.7 +32.4 56 440 -225 Hover/Click
Jan23 221004 900.5 941.2 899.6 933.7 +33.6 13,534 56,096 +151 Hover/Click
Apr23 221004 901.8 939.8 901.8 934.7 +33.1 136 1,633 +38 Hover/Click
Jul23 221004 904.5 940.0 904.5 936.5 +32.4 1 77 +0 Hover/Click
Total Volume and Open Interest 13,727 58,254 -36  
Palladium(NYMEX) Weekly Monthly
Dec22 221004 2229.50 2360.00 2227.00 2330.20 +98.00 1,588 6,207 +22 Hover/Click
Mar23 221004 2286.50 2357.50 2284.50 2335.80 +97.80 31 268 +23 Hover/Click
Jun23 221004 2337.80 2337.80 2337.80 2337.80 +97.80 0 5 +0 Hover/Click
Total Volume and Open Interest 1,619 6,480 +45  
Copper(CMX) Weekly Monthly
Dec22 221004 341.65 353.15 340.20 349.00 +8.00 75,356 111,450 -2,070 Hover/Click
Mar23 221004 340.15 351.10 338.65 347.05 +7.90 9,963 35,213 -110 Hover/Click
May23 221004 339.55 349.40 338.60 345.90 +7.60 2,469 7,654 -225 Hover/Click
Jul23 221004 341.20 348.60 339.15 345.10 +7.55 1,502 2,956 +105 Hover/Click
Sep23 221004 338.60 344.30 338.60 344.30 +7.60 764 1,226 +185 Hover/Click
Total Volume and Open Interest 91,304 168,846 -1,979  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221004 29583 30399 29500 30365 +827 217,646 68,913 +3,094 Hover/Click
Mar23 221004 29750 30580 29693 30556 +837 114 343 -13 Hover/Click
Jun23 221004 30567 30593 30567 30593 +827 1 9 -1 Hover/Click
Sep23 221004 30694 30694 30694 30694 +829       Hover/Click
Total Volume and Open Interest 217,761 69,265 +3,080  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221004 3696.50 3808.75 3686.25 3803.25 +113.00 2,976,179 2,249,286 +26,417 Hover/Click
Mar23 221004 3716.25 3838.50 3714.00 3832.25 +114.50 1,736 28,363 +104 Hover/Click
Jun23 221004 3760.00 3866.50 3744.00 3862.00 +116.00 221 1,762 +9 Hover/Click
Sep23 221004 3890.75 3890.75 3890.75 3890.75 +117.25 0 128 +0 Hover/Click
Total Volume and Open Interest 2,978,136 2,282,435 +26,530  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221004 11314.50 11675.00 11281.50 11640.75 +355.00 878,168 279,090 -5,778 Hover/Click
Mar23 221004 11439.00 11787.00 11392.00 11752.25 +360.00 407 1,559 +36 Hover/Click
Jun23 221004 11700.00 11871.00 11700.00 11871.00 +360.00 1 115 +1 Hover/Click
Total Volume and Open Interest 878,576 280,910 -5,741  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221004 2276.90 2364.50 2272.00 2362.90 +89.70 24,834 54,380 +2,731 Hover/Click
Mar23 221004 2363.00 2363.00 2363.00 2363.00 +86.80 0 1 +0 Hover/Click
Jun23 221004 2372.10 2372.10 2372.10 2372.10 +89.70       Hover/Click
Total Volume and Open Interest 24,834 54,381 +2,731  
Volatility Index(CBOE)
Oct22 221004 29.90 30.20 28.51 28.80 -1.19 94,323 119,361 -5,269  
Nov22 221004 29.63 29.89 28.50 28.83 -1.02 66,289 83,574 +5,923  
Dec22 221004 29.15 29.27 28.32 28.67 -0.58 24,082 59,495 +2,272  
Jan23 221004 29.92 30.00 29.25 29.63 -0.42 11,468 34,449 -201  
Total Volume and Open Interest 206,776 327,865 +2,849  
S & P 600(CME)
Dec22 221004 1136.70 1136.70 1136.70 1136.70 +41.10        
Mar23 221004 1139.60 1139.60 1139.60 1139.60 +41.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221004 1719.10 1782.50 1714.10 1781.50 +66.60 323,603 560,764 +9,351 Hover/Click
Mar23 221004 1728.60 1795.60 1727.80 1795.30 +67.50 22 103 +12 Hover/Click
Jun23 221004 1796.80 1796.80 1796.80 1796.80 +66.60       Hover/Click
Total Volume and Open Interest 323,625 560,867 +9,363  
Nikkei 225(CME)
Dec22 221004 26610 27200 26530 27180 +575 5,380 13,882 -340  
Mar23 221004 27135 27150 27135 27135 +575        
Total Volume and Open Interest 5,380 13,882 -340  
Nikkei 225(SGX) Weekly Monthly
Dec22 221004 26175 26990 26080 26905 +740 78,193 105,880 +2,212  
Mar23 221004 26845 26845 26845 26845 +745 2 395 -2  
Jun23 221004 26595 26595 26595 26595 +745 220 2,674 +0  
Total Volume and Open Interest 78,415 123,484 +2,209  
Nikkei 225 Mini(JPX)
Dec22 221004 26635 26990 26630 26910 +680 667,977 333,914 +31,349  
Mar23 221004 26125 26920 26010 26850 +690 15,912 16,636 +918  
Jun23 221004 25855 26655 25770 26600 +680 806 1,687 +118  
Total Volume and Open Interest 724,356 537,250 +9,745  
Nikkei 225(JPX)
Dec22 221004 26640 26990 26630 26910 +680 67,320 243,876 -4,370  
Mar23 221004 26570 26910 26570 26850 +690 500 19,123 +4,287  
Jun23 221004 26370 26630 26350 26600 +680 2 9,442 +222  
Total Volume and Open Interest 67,828 316,482 +640  
Nikkei 225(CME) Yen
Dec22 221004 26590 27190 26520 27170 +575 51,647 44,635 +2,690  
Mar23 221004 27120 27120 26490 27095 +575 3 10 +1  
Jun23 221004 26830 26830 26830 26830 +545        
Total Volume and Open Interest 51,650 44,685 +2,691  
Nikkei 225(CME) e-Mini Yen
Dec22 221004 27170 27170 27170 27170 +570        
Mar23 221004 27100 27100 27100 27100 +580        
Jun23 221004 26830 26830 26830 26830 +540        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct22 221004 5868.0 6042.5 5851.5 6040.5 +245.0 91,711 225,209 -6,799  
Nov22 221004 5871.5 6042.0 5866.5 6042.0 +245.0 32 335 -2  
Dec22 221004 5875.0 6038.5 5875.0 6038.5 +245.0 102 18,970 -30  
Mar23 221004 5939.0 6055.5 5939.0 6055.5 +243.5 1 9 +0  
Jun23 221004 5950.5 5950.5 5950.5 5950.5 +241.0        
Sep23 221004 5981.0 5981.0 5981.0 5981.0 +236.5        
Total Volume and Open Interest 91,846 244,526 -6,831  
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 221004 12277.0 12694.0 12277.0 12683.0 +464.0 84,571 111,955 -1,057  
Mar23 221004 12400.0 12750.0 12398.0 12744.0 +461.0 24 121 -2  
Jun23 221004 12881.0 12881.0 12881.0 12881.0 +470.0        
Total Volume and Open Interest 84,595 112,083 -1,059  
Mini-DAX(EUREX)
Dec22 221004 12278.0 12696.0 12276.0 12683.0 +464.0 57,971 13,826 -1,148  
Mar23 221004 12460.0 12752.0 12444.0 12744.0 +461.0 33 78 +3  
Jun23 221004 12881.0 12881.0 12881.0 12881.0 +470.0        
Total Volume and Open Interest 58,004 13,904 -1,145  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221004 3355 3482 3355 3478 +140 1,184,712 4,823,926 +144  
Mar23 221004 3390 3481 3385 3480 +139 74 17,735 -68  
Jun23 221004 3430 3430 3430 3430 +141 3 12,390 -1  
Total Volume and Open Interest 1,184,789 4,862,537 +75  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221004 10372 10586 10342 10564 +281 42,027 185,506 +2,990  
Mar23 221004 10271 10500 10271 10483 +279 5 64 -4  
Jun23 221004 10363 10363 10363 10363 +278        
Total Volume and Open Interest 42,032 185,570 +2,986  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221004 6932.00 7098.00 6920.00 7094.50 +178.00 167,585 567,345 -4,012  
Mar23 221004 6992.50 7105.00 6992.50 7105.00 +175.50 11 60 +11  
Jun23 221004 7134.00 7134.00 7134.00 7134.00 +175.50 5 12 +0  
Total Volume and Open Interest 167,601 567,417 -4,001  
SPI 200(SFE) Weekly Monthly
Dec22 221004 6472.0 6705.0 6453.0 6696.0 +244.0 75,420 237,588 -3,698  
Mar23 221004 6633.0 6633.0 6633.0 6633.0 +244.0 0 255 +0  
Jun23 221004 6633.0 6633.0 6633.0 6633.0 +244.0 0 52 +0  
Total Volume and Open Interest 75,437 240,178 -3,709  
FTSE MIB(ISE)
Dec22 221004 21080.00 21575.00 21070.00 21551.00 +710.00 30,373 88,495 +674  
Mar23 221004 21560.00 21568.00 21285.00 21568.00 +702.00 57 308 +37  
Jun23 221004 21098.00 21098.00 21098.00 21098.00 +702.00 0 3 +0  
Total Volume and Open Interest 30,430 88,806 +711  
KOSPI 200(KFE)
Dec22 221004 286.10 290.15 285.90 290.00 +7.55 387,458 355,306 -7,234  
Mar23 221004 284.20 287.95 284.20 287.85 +7.65 418 9,501 +98  
Jun23 221004 288.95 288.95 288.95 288.95 +6.95 6 15,833 +368  
Total Volume and Open Interest 387,883 400,213 -6,767  
GSCI(CME) Weekly Monthly
Oct22 221004 637.00 642.55 635.95 639.25 +15.80 21 1,179 +8  
Nov22 221004 632.85 633.55 632.85 632.85 +13.90        
Dec22 221004 635.35 635.35 635.35 635.35 +18.90        
Total Volume and Open Interest 21 1,179 +8  
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