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 Wed October 05, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov22 221005 1382.75 1385.25 1362.50 1369.75 -13.75 122,444 284,749 -10,340 Hover/Click
Jan23 221005 1392.25 1395.25 1373.00 1380.50 -13.00 49,092 144,417 -29 Hover/Click
Mar23 221005 1400.00 1403.25 1380.75 1389.00 -12.50 22,894 84,823 +1,688 Hover/Click
May23 221005 1409.50 1412.00 1389.25 1397.50 -13.00 17,967 64,315 -701 Hover/Click
Jul23 221005 1413.50 1416.00 1393.25 1402.00 -12.75 13,540 47,955 -753 Hover/Click
Aug23 221005 1400.75 1402.25 1381.25 1390.00 -11.25 865 2,253 +113 Hover/Click
Sep23 221005 1370.25 1374.00 1355.75 1363.50 -10.00 585 1,272 -50 Hover/Click
Nov23 221005 1358.00 1362.25 1345.50 1353.25 -8.50 8,009 36,200 +1,628 Hover/Click
Jan24 221005 1351.25 1356.50 1347.50 1356.50 -8.25 68 770 +6 Hover/Click
Mar24 221005 1352.00 1352.25 1346.50 1352.25 -7.75 299 901 +168 Hover/Click
May24 221005 1350.50 1350.50 1350.50 1350.50 -7.50 23 1,054 +8 Hover/Click
Jul24 221005 1350.25 1350.25 1350.25 1350.25 -7.50 10 124 +0 Hover/Click
Aug24 221005 1339.75 1339.75 1339.75 1339.75 -7.50 0 3 +0 Hover/Click
Sep24 221005 1302.00 1302.00 1302.00 1302.00 -7.50 0 90 +0 Hover/Click
Total Volume and Open Interest 235,796 669,838 -8,262  
Soybean Meal(CBOT) Weekly Monthly
Oct22 221005 408.80 408.80 401.80 402.50 -0.50 506 1,135 -210 Hover/Click
Dec22 221005 402.20 404.70 396.50 398.50 -3.00 59,854 177,965 -4,283 Hover/Click
Jan23 221005 399.30 400.80 394.70 395.70 -3.40 27,971 68,752 -720 Hover/Click
Mar23 221005 395.80 396.90 391.30 391.60 -4.20 15,642 58,833 +1,155 Hover/Click
May23 221005 395.90 396.20 390.50 390.80 -4.40 8,105 27,174 +1,103 Hover/Click
Jul23 221005 397.30 397.40 392.00 392.40 -4.10 4,846 17,616 +579 Hover/Click
Aug23 221005 394.50 395.10 389.90 390.30 -4.00 910 3,333 -33 Hover/Click
Sep23 221005 391.60 391.70 387.00 387.40 -3.60 461 2,640 +97 Hover/Click
Oct23 221005 387.40 387.40 382.90 383.20 -3.40 208 1,707 +23 Hover/Click
Dec23 221005 387.20 387.40 382.30 382.90 -3.80 745 4,812 +144 Hover/Click
Total Volume and Open Interest 119,259 364,906 -2,142  
Soybean Oil(CBOT) Weekly Monthly
Oct22 221005 68.67 69.02 67.15 69.02 +0.39 368 705 -275 Hover/Click
Dec22 221005 65.00 65.77 64.19 65.54 +0.52 60,537 152,040 -789 Hover/Click
Jan23 221005 63.86 64.56 63.00 64.34 +0.45 23,120 72,076 +428 Hover/Click
Mar23 221005 62.91 63.62 62.07 63.40 +0.47 14,195 58,612 +504 Hover/Click
May23 221005 62.26 62.86 61.33 62.65 +0.47 7,885 47,912 +385 Hover/Click
Jul23 221005 61.33 62.00 60.52 61.79 +0.46 4,410 44,964 -200 Hover/Click
Aug23 221005 60.28 61.17 59.75 60.98 +0.48 865 3,707 +49 Hover/Click
Sep23 221005 59.53 60.44 59.01 60.25 +0.49 467 3,171 +72 Hover/Click
Oct23 221005 59.10 59.67 58.28 59.54 +0.51 230 3,038 +39 Hover/Click
Dec23 221005 58.10 59.39 57.84 59.10 +0.47 677 13,884 +96 Hover/Click
Total Volume and Open Interest 112,754 403,693 +309  
Canola(WCE) Weekly Monthly
Nov22 221005 863.7 875.0 852.3 873.4 +9.7 21,046 59,192 -4,230 Hover/Click
Jan23 221005 865.4 882.7 860.1 880.9 +9.0 17,567 59,149 -1,319 Hover/Click
Mar23 221005 873.6 889.5 866.6 887.7 +9.4 6,705 53,731 +555 Hover/Click
May23 221005 875.0 890.3 867.8 888.6 +9.2 1,727 24,548 +428 Hover/Click
Jul23 221005 876.3 890.3 872.0 888.7 +9.2 988 8,299 +103 Hover/Click
Total Volume and Open Interest 48,896 216,358 -3,862  
Corn(CBOT) Weekly Monthly
Dec22 221005 683.00 687.50 675.75 684.00 +1.00 132,393 682,622 -8,603 Hover/Click
Mar23 221005 689.75 694.25 683.00 691.25 +1.25 40,113 261,549 +4,176 Hover/Click
May23 221005 691.00 694.75 684.00 692.25 +1.25 17,854 120,242 +1,968 Hover/Click
Jul23 221005 685.00 688.50 678.25 686.25 +1.50 14,665 129,929 +1,323 Hover/Click
Sep23 221005 632.25 636.25 628.25 634.50 +2.25 3,127 48,795 +47 Hover/Click
Dec23 221005 619.25 623.25 615.75 621.50 +2.25 7,945 101,730 +1,127 Hover/Click
Mar24 221005 626.50 629.25 622.50 628.25 +2.25 76 4,131 +26 Hover/Click
May24 221005 630.00 630.00 626.25 630.00 +2.00 22 1,306 +5 Hover/Click
Jul24 221005 622.00 627.00 620.75 626.00 +2.00 48 1,216 +39 Hover/Click
Sep24 221005 575.25 575.25 575.25 575.25 +2.00 7 86 +2 Hover/Click
Total Volume and Open Interest 216,272 1,356,723 +108  
Wheat(CBOT) Weekly Monthly
Dec22 221005 903.25 919.75 894.25 902.00 -1.00 52,399 144,541 -2,544 Hover/Click
Mar23 221005 915.50 931.75 907.50 915.25 -0.25 16,839 59,331 +1,235 Hover/Click
May23 221005 922.00 937.75 914.50 922.25 +0.50 10,455 29,533 -294 Hover/Click
Jul23 221005 904.50 919.75 898.50 909.25 +4.75 6,893 34,685 +753 Hover/Click
Sep23 221005 897.00 915.00 894.25 906.00 +6.25 2,345 6,943 +251 Hover/Click
Dec23 221005 899.00 916.50 896.00 907.50 +6.75 1,783 17,464 +227 Hover/Click
Total Volume and Open Interest 90,858 295,082 -401  
Wheat(KCBT) Weekly Monthly
Dec22 221005 988.75 1008.75 980.25 990.25 +1.50 19,561 83,032 -585 Hover/Click
Mar23 221005 984.75 1003.50 976.00 986.75 +2.00 8,949 35,343 -54 Hover/Click
May23 221005 981.00 999.25 972.00 984.00 +3.25 4,863 15,689 +433 Hover/Click
Jul23 221005 959.75 977.25 952.50 965.50 +5.75 2,790 14,059 +508 Hover/Click
Sep23 221005 953.25 967.25 942.75 956.00 +6.25 974 3,132 +6 Hover/Click
Dec23 221005 942.50 966.00 942.25 956.25 +6.75 163 1,794 +26 Hover/Click
Mar24 221005 948.25 948.25 948.25 948.25 +7.50 6 27 +2 Hover/Click
Total Volume and Open Interest 37,311 153,341 +338  
Wheat(MGE) Weekly Monthly
Dec22 221005 975.00 994.00 968.50 981.50 +5.25 3,448 33,212 -163 Hover/Click
Mar23 221005 980.50 1000.00 974.25 988.50 +4.75 1,850 14,344 +331 Hover/Click
May23 221005 983.00 1003.25 978.50 992.00 +5.25 422 3,796 +119 Hover/Click
Jul23 221005 980.25 1001.75 979.00 990.00 +5.75 119 1,651 -9 Hover/Click
Sep23 221005 951.75 968.00 951.75 958.00 +2.25 157 1,958 +125 Hover/Click
Dec23 221005 950.00 960.50 945.00 949.00 +0.50 2 574 +24 Hover/Click
Total Volume and Open Interest 5,998 55,535 +427  
Oats(CBOT) Weekly Monthly
Dec22 221005 403.50 404.25 396.00 402.50 -1.00 508 3,224 -34 Hover/Click
Mar23 221005 406.75 406.75 400.00 405.50 -1.00 40 544 +19 Hover/Click
May23 221005 404.25 406.50 404.00 406.50 -1.25 6 79 +3 Hover/Click
Jul23 221005 409.25 409.25 409.25 409.25 -1.00 0 29 +0 Hover/Click
Total Volume and Open Interest 554 3,897 -12  
Rough Rice(CBOT) Weekly Monthly
Nov22 221005 16.96 17.05 16.91 16.97 +0.00 1,102 7,093 -315 Hover/Click
Jan23 221005 17.31 17.33 17.25 17.32 unch 221 1,197 +134 Hover/Click
Mar23 221005 17.62 17.63 17.58 17.58 +0.00 5 121 +5 Hover/Click
May23 221005 17.64 17.64 17.64 17.64 +0.01 0 9 +0 Hover/Click
Total Volume and Open Interest 1,328 8,432 -176  
Live Cattle(CME) Weekly Monthly
Oct22 221005 144.350 145.185 144.035 144.685 +0.485 8,325 25,088 -2,070 Hover/Click
Dec22 221005 147.330 148.435 146.900 147.935 +0.435 25,431 113,924 -1,584 Hover/Click
Feb23 221005 151.235 152.285 150.935 151.750 +0.500 11,195 50,663 -415 Hover/Click
Apr23 221005 155.200 156.450 155.150 155.985 +0.685 9,777 45,106 -396 Hover/Click
Jun23 221005 151.880 152.935 151.600 152.600 +0.650 4,297 25,360 +1,109 Hover/Click
Aug23 221005 151.630 152.650 151.235 152.285 +0.485 1,303 7,797 +245 Hover/Click
Total Volume and Open Interest 60,668 272,548 -3,156  
Feeder Cattle(CME) Weekly Monthly
Oct22 221005 175.300 176.950 174.130 176.550 +1.900 1,387 5,777 -283 Hover/Click
Nov22 221005 175.850 177.630 174.400 177.330 +2.130 6,191 20,340 -393 Hover/Click
Jan23 221005 176.650 178.300 175.285 178.080 +2.000 2,602 13,025 +376 Hover/Click
Mar23 221005 178.700 180.285 177.630 179.950 +1.650 1,414 5,245 +160 Hover/Click
Apr23 221005 182.785 184.150 181.900 183.900 +1.465 235 1,716 +28 Hover/Click
May23 221005 186.000 187.300 185.185 187.080 +1.345 93 1,318 +7 Hover/Click
Aug23 221005 195.535 196.750 195.035 196.630 +1.080 41 780 +19 Hover/Click
Total Volume and Open Interest 11,969 48,207 -80  
Lean Hogs(CME) Weekly Monthly
Oct22 221005 87.900 91.000 87.530 90.800 +3.800 5,078 17,482 -1,658 Hover/Click
Dec22 221005 74.830 76.750 74.100 76.500 +2.070 22,645 91,259 -930 Hover/Click
Feb23 221005 77.700 79.150 77.000 78.880 +1.600 9,833 39,212 -635 Hover/Click
Apr23 221005 83.300 84.930 83.000 84.530 +1.230 6,664 31,723 +129 Hover/Click
May23 221005 88.950 89.580 88.680 88.950 unch 32 601 -11  
Jun23 221005 95.080 96.550 94.830 95.650 +0.670 1,958 13,606 +111 Hover/Click
Jul23 221005 95.500 97.050 95.480 96.180 +0.550 309 3,932 -24 Hover/Click
Aug23 221005 95.080 96.450 94.930 95.650 +0.600 489 2,646 +120 Hover/Click
Total Volume and Open Interest 47,115 202,639 -2,839  
Class III Milk(CME) Weekly Monthly
Oct22 221005 22.26 22.35 22.01 22.11 -0.15 487 4,991 -95 Hover/Click
Nov22 221005 21.82 22.20 21.70 21.84 +0.04 356 5,391 +91 Hover/Click
Dec22 221005 21.17 21.41 21.11 21.29 +0.06 229 3,532 +49 Hover/Click
Jan23 221005 20.72 20.85 20.72 20.79 +0.12 47 1,966 -10 Hover/Click
Feb23 221005 20.72 20.72 20.65 20.65 +0.10 4 1,710 +1 Hover/Click
Mar23 221005 20.52 20.63 20.52 20.57 +0.16 8 1,661 +2 Hover/Click
Apr23 221005 20.50 20.55 20.50 20.51 +0.06 23 1,152 +18 Hover/Click
May23 221005 20.45 20.55 20.45 20.51 +0.06 28 1,129 +13 Hover/Click
Jun23 221005 20.48 20.60 20.48 20.55 +0.17 67 996 +34 Hover/Click
Jul23 221005 20.52 20.70 20.52 20.53 +0.08 25 548 +25 Hover/Click
Aug23 221005 20.62 20.68 20.62 20.68 +0.13 5 472 -2 Hover/Click
Sep23 221005 20.48 20.55 20.48 20.48 +0.13 21 420 +0 Hover/Click
Oct23 221005 20.30 20.30 20.30 20.30 unch 20 251 +20 Hover/Click
Total Volume and Open Interest 1,353 28,959 +157  
Cocoa(ICE) Weekly Monthly
Dec22 221005 2368 2403 2364 2392 +32 30,032 138,539 -2,696 Hover/Click
Mar23 221005 2355 2386 2354 2379 +28 14,129 76,362 -820 Hover/Click
May23 221005 2342 2371 2338 2365 +28 6,999 43,678 +751 Hover/Click
Jul23 221005 2327 2356 2324 2351 +25 3,017 17,742 -378 Hover/Click
Sep23 221005 2318 2347 2316 2341 +23 857 11,910 +137 Hover/Click
Dec23 221005 2306 2330 2301 2326 +21 693 17,028 +102 Hover/Click
Mar24 221005 2304 2309 2292 2308 +17 693 4,454 +394 Hover/Click
Total Volume and Open Interest 56,623 312,668 -2,374  
Coffee "C"(ICE) Weekly Monthly
Dec22 221005 219.65 226.30 218.10 224.65 +5.35 22,478 86,879 -653 Hover/Click
Mar23 221005 210.75 216.20 209.50 214.65 +4.05 9,258 49,466 +1,180 Hover/Click
May23 221005 206.50 211.30 204.90 209.90 +3.80 3,570 26,505 +57 Hover/Click
Jul23 221005 203.85 208.15 201.95 206.80 +3.60 1,513 4,771 -20 Hover/Click
Sep23 221005 201.45 206.05 200.00 204.65 +3.75 1,088 7,895 -32 Hover/Click
Dec23 221005 200.15 205.05 198.90 203.50 +3.95 879 7,201 -72 Hover/Click
Total Volume and Open Interest 38,987 186,255 +493  
Orange Juice(ICE) Weekly Monthly
Nov22 221005 197.95 198.95 189.15 190.95 -8.00 907 7,604 -154 Hover/Click
Jan23 221005 191.45 192.20 184.45 185.90 -6.45 376 2,467 +259 Hover/Click
Mar23 221005 182.40 182.90 182.00 182.90 -6.30 18 986 +2 Hover/Click
May23 221005 180.35 180.35 180.35 180.35 -4.90 8 76 +5 Hover/Click
Jul23 221005 180.75 180.75 180.75 180.75 -4.90       Hover/Click
Sep23 221005 178.70 178.70 178.70 178.70 -4.90       Hover/Click
Total Volume and Open Interest 1,309 11,133 +112  
Sugar #11(ICE) Weekly Monthly
Mar23 221005 17.95 18.10 17.89 17.95 +0.04 59,806 344,939 +2,671 Hover/Click
May23 221005 17.20 17.31 17.14 17.19 +0.05 19,472 127,825 +2,912 Hover/Click
Jul23 221005 16.76 16.92 16.76 16.84 +0.09 10,907 85,287 -119 Hover/Click
Oct23 221005 16.79 16.95 16.79 16.88 +0.09 6,313 56,279 +2,290 Hover/Click
Mar24 221005 17.04 17.16 17.03 17.10 +0.08 2,457 34,276 +710 Hover/Click
May24 221005 16.60 16.72 16.60 16.67 +0.08 979 9,347 +196 Hover/Click
Jul24 221005 16.31 16.42 16.31 16.38 +0.08 581 10,852 -3 Hover/Click
Oct24 221005 16.30 16.39 16.30 16.34 +0.05 326 9,744 +233 Hover/Click
Total Volume and Open Interest 101,703 689,266 +9,436  
London Cocoa(LCE) Weekly Monthly
Dec22 221005 1932 1973 1921 1963 +41 9,091 90,288 +297 Hover/Click
Mar23 221005 1884 1912 1873 1904 +28 9,065 93,969 +1,160 Hover/Click
May23 221005 1854 1879 1846 1871 +24 2,521 35,259 +340 Hover/Click
Jul23 221005 1841 1859 1832 1850 +17 1,580 16,746 +260 Hover/Click
Sep23 221005 1836 1851 1827 1843 +15 826 11,252 +137 Hover/Click
Dec23 221005 1832 1844 1824 1836 +11 783 11,478 -93 Hover/Click
Mar24 221005 1820 1830 1815 1823 +3 467 5,734 +74 Hover/Click
Total Volume and Open Interest 24,353 266,839 +2,167  
London Sugar(LCE) Weekly Monthly
Dec22 221005 535.10 539.00 531.80 534.60 +1.50 2,467 39,356 -67 Hover/Click
Mar23 221005 496.00 499.30 494.90 495.50 +0.20 1,527 22,256 +83 Hover/Click
May23 221005 486.90 489.10 484.80 486.00 +0.80 820 8,145 +225 Hover/Click
Aug23 221005 478.70 479.70 476.50 478.20 +1.70 200 5,426 +9 Hover/Click
Oct23 221005 470.70 472.50 469.90 470.60 +1.80 117 4,495 +31 Hover/Click
Total Volume and Open Interest 5,207 82,081 +331  
Cotton(ICE) Weekly Monthly
Oct22 221005 91.23 91.23 91.23 91.23 -4.91       Hover/Click
Dec22 221005 88.26 90.52 83.20 83.23 -4.97 20,234 107,804 -464 Hover/Click
Mar23 221005 86.50 88.78 81.19 81.74 -4.45 7,900 54,745 +730 Hover/Click
May23 221005 84.83 87.31 80.15 80.62 -4.16 3,148 21,611 +433 Hover/Click
Jul23 221005 82.93 85.25 78.39 79.02 -4.00 2,458 14,390 +651 Hover/Click
Oct23 221005 75.65 75.65 75.65 75.65 -3.41 0 1 +0 Hover/Click
Total Volume and Open Interest 34,784 224,681 +1,477  
Lumber(CME) Weekly Monthly
Nov22 221005 434.0 437.6 421.2 436.6 +2.6 404 2,275 +8  
Jan23 221005 446.9 447.0 432.3 446.8 -0.6 207 610 +99  
Mar23 221005 463.0 467.2 463.0 467.2 -7.0 0 56 +0  
May23 221005 476.2 476.2 476.2 476.2 -7.0 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 221005 86.37 88.42 85.42 87.76 +1.24 287,168 226,875 -7,335 Hover/Click
Dec22 221005 85.30 87.42 84.53 86.84 +1.34 135,992 241,667 +3,152 Hover/Click
Jan23 221005 84.01 86.18 83.38 85.70 +1.53 77,504 95,918 +1,341 Hover/Click
Feb23 221005 82.66 84.78 82.01 84.42 +1.71 35,152 81,480 -477 Hover/Click
Mar23 221005 81.21 83.48 80.75 83.19 +1.82 41,892 80,320 +2,862 Hover/Click
Apr23 221005 80.03 82.35 79.57 82.04 +1.86 18,382 46,287 +713 Hover/Click
May23 221005 78.77 81.23 78.59 81.02 +1.89 11,122 34,732 -24 Hover/Click
Jun23 221005 78.04 80.43 77.53 80.10 +1.89 43,164 114,297 -172 Hover/Click
Jul23 221005 77.19 79.54 77.00 79.26 +1.89 7,434 34,249 +173 Hover/Click
Aug23 221005 76.65 78.56 75.99 78.50 +1.88 4,536 29,518 -32 Hover/Click
Sep23 221005 75.65 78.00 75.44 77.80 +1.87 8,600 39,514 +630 Hover/Click
Oct23 221005 75.37 77.17 75.24 77.17 +1.85 1,520 25,236 +175 Hover/Click
Nov23 221005 74.60 76.84 74.39 76.61 +1.83 1,514 22,265 -493 Hover/Click
Dec23 221005 74.15 76.37 73.56 76.06 +1.81 28,581 148,446 -792 Hover/Click
Jan24 221005 74.00 75.47 73.61 75.47 +1.79 311 20,936 -82 Hover/Click
Feb24 221005 74.89 74.89 74.89 74.89 +1.78 229 14,225 +51 Hover/Click
Total Volume and Open Interest 723,564 1,494,932 -1,872  
e-miNY Crude Oil(NYM)
Nov22 221005 86.425 88.450 85.400 87.750 +1.225 23,877 3,348 +227  
Dec22 221005 85.200 87.450 84.500 86.850 +1.350 732 1,512 -4  
Jan23 221005 84.050 86.100 83.400 85.700 +1.525 125 282 +36  
Feb23 221005 82.500 84.425 82.500 84.425 +1.725 79 22 -29  
Mar23 221005 81.000 83.425 81.000 83.200 +1.825 33 77 +25  
Apr23 221005 80.000 82.050 80.000 82.050 +1.875 10 9 +1  
May23 221005 79.200 81.025 79.100 81.025 +1.900 1 8 +0  
Jun23 221005 78.300 80.400 78.100 80.100 +1.900 2 28 +0  
Jul23 221005 79.250 79.250 77.300 79.250 +1.875 0 5 +0  
Aug23 221005 77.400 78.500 77.400 78.500 +1.875 3 46 -2  
Total Volume and Open Interest 24,873 5,424 +254  
NY Harbor ULSD(NYM) Weekly Monthly
Nov22 221005 353.06 371.74 348.60 368.69 +15.11 55,220 80,798 -3,639 Hover/Click
Dec22 221005 339.05 356.99 334.59 355.39 +16.44 45,577 47,773 +636 Hover/Click
Jan23 221005 330.40 348.54 326.84 347.02 +16.25 30,795 29,936 -1,076 Hover/Click
Feb23 221005 319.50 340.00 319.50 339.10 +15.70 15,754 22,684 +845 Hover/Click
Mar23 221005 314.74 331.46 311.56 330.24 +14.98 13,881 24,710 -721 Hover/Click
Apr23 221005 306.65 321.40 306.27 320.32 +14.28 7,898 27,125 -318 Hover/Click
May23 221005 298.09 312.50 298.06 311.85 +13.15 4,106 9,831 +60 Hover/Click
Jun23 221005 292.16 305.68 289.11 304.68 +11.58 4,809 16,022 +431 Hover/Click
Jul23 221005 289.13 301.34 286.37 300.32 +10.04 1,426 4,396 +131 Hover/Click
Aug23 221005 289.31 298.26 284.32 297.04 +8.87 1,071 2,290 -10 Hover/Click
Sep23 221005 286.99 295.84 284.66 294.40 +8.01 1,009 2,641 -29 Hover/Click
Oct23 221005 285.17 293.44 285.17 291.86 +7.26 885 2,076 -4 Hover/Click
Nov23 221005 285.75 290.50 281.27 289.27 +6.59 651 1,362 +21 Hover/Click
Dec23 221005 282.50 287.86 278.44 286.63 +6.09 882 13,606 +73 Hover/Click
Total Volume and Open Interest 184,031 290,968 -3,597  
RBOB Gasoline(NYM) Weekly Monthly
Nov22 221005 267.12 270.00 259.32 266.85 -1.45 65,703 93,067 -3,234 Hover/Click
Dec22 221005 250.55 254.36 244.64 252.12 +0.59 50,295 55,551 +2,299 Hover/Click
Jan23 221005 242.83 247.23 238.11 246.66 +3.06 24,960 29,603 +1,837 Hover/Click
Feb23 221005 239.40 245.30 236.13 245.08 +4.44 12,649 13,471 +1,973 Hover/Click
Mar23 221005 240.64 246.22 236.69 245.97 +4.99 9,386 15,302 +1,527 Hover/Click
Apr23 221005 256.01 262.41 253.98 262.14 +4.68 4,222 8,050 +883 Hover/Click
May23 221005 256.18 261.03 252.94 261.01 +5.02 3,989 6,274 +735 Hover/Click
Jun23 221005 252.03 258.71 250.66 258.48 +5.11 4,247 10,577 +99 Hover/Click
Jul23 221005 248.07 254.53 246.90 254.43 +5.03 1,342 2,364 -115 Hover/Click
Aug23 221005 243.55 249.96 242.50 249.88 +4.93 1,016 1,226 +117 Hover/Click
Total Volume and Open Interest 180,116 245,108 +6,699  
e-miNY RBOB Gasoline(NYM)
Nov22 221005 266.85 266.85 266.85 266.85 -1.45 2 2 +2  
Dec22 221005 252.12 252.12 252.12 252.12 +0.59        
Jan23 221005 246.66 246.66 246.66 246.66 +3.06        
Feb23 221005 245.08 245.08 245.08 245.08 +4.44        
Total Volume and Open Interest 2 2 +2  
Natural Gas(NYM) Weekly Monthly
Nov22 221005 6.830 7.022 6.627 6.930 +0.093 104,483 161,541 +2,388 Hover/Click
Dec22 221005 7.152 7.352 6.984 7.236 +0.062 35,210 67,671 +1,163 Hover/Click
Jan23 221005 7.281 7.486 7.153 7.385 +0.065 32,436 92,501 +448 Hover/Click
Feb23 221005 7.027 7.193 6.864 7.110 +0.080 15,699 46,703 +1,732 Hover/Click
Mar23 221005 6.133 6.316 6.104 6.290 +0.090 19,448 73,981 +1,541 Hover/Click
Apr23 221005 4.920 5.012 4.870 5.006 +0.085 18,573 75,912 -643 Hover/Click
May23 221005 4.836 4.889 4.762 4.886 +0.085 11,002 83,113 +725 Hover/Click
Jun23 221005 4.876 4.981 4.845 4.960 +0.090 4,816 23,729 +528 Hover/Click
Jul23 221005 4.941 5.033 4.917 5.033 +0.093 4,421 25,980 +274 Hover/Click
Aug23 221005 4.984 5.042 4.925 5.041 +0.093 3,372 20,260 +83 Hover/Click
Sep23 221005 4.950 5.007 4.893 5.007 +0.091 4,471 22,821 -28 Hover/Click
Oct23 221005 5.032 5.081 4.962 5.079 +0.090 11,174 56,024 +1,032 Hover/Click
Nov23 221005 5.315 5.372 5.261 5.369 +0.091 4,725 19,000 -441 Hover/Click
Dec23 221005 5.599 5.680 5.548 5.654 +0.082 3,532 15,338 +399 Hover/Click
Jan24 221005 5.702 5.792 5.678 5.779 +0.072 3,903 26,366 +759 Hover/Click
Feb24 221005 5.472 5.543 5.472 5.538 +0.046 745 9,747 +146 Hover/Click
Total Volume and Open Interest 280,575 957,364 +10,277  
Brent Crude Oil(ICE) Weekly Monthly
Dec22 221005 91.89 93.96 90.76 93.37 +1.57 270,689 445,420 -8,559 Hover/Click
Jan23 221005 89.87 92.08 89.03 91.61 +1.79 161,210 261,634 +6,515 Hover/Click
Feb23 221005 87.96 90.24 87.31 89.86 +1.87 111,998 165,761 +7,166 Hover/Click
Mar23 221005 86.52 88.81 85.89 88.44 +1.93 60,123 98,834 +2,602 Hover/Click
Apr23 221005 85.13 87.59 84.62 87.20 +1.95 26,043 54,412 +2,159 Hover/Click
May23 221005 84.21 86.53 83.56 86.15 +1.96 16,820 75,082 +308 Hover/Click
Jun23 221005 83.31 85.61 82.65 85.24 +1.95 49,550 170,892 -438 Hover/Click
Jul23 221005 82.43 84.81 81.92 84.47 +1.93 8,980 46,655 +283 Hover/Click
Aug23 221005 81.41 83.83 81.20 83.73 +1.91 4,426 31,232 -354 Hover/Click
Sep23 221005 80.62 83.52 80.62 83.05 +1.90 6,160 38,601 +184 Hover/Click
Oct23 221005 81.27 82.42 81.27 82.42 +1.88 1,587 24,899 +452 Hover/Click
Nov23 221005 81.88 81.88 81.88 81.88 +1.86 1,355 21,226 -266 Hover/Click
Dec23 221005 79.49 81.70 78.84 81.34 +1.85 30,358 165,172 +2,447 Hover/Click
Jan24 221005 80.76 80.76 80.76 80.76 +1.84 272 19,747 +28 Hover/Click
Total Volume and Open Interest 764,556 1,839,387 +13,197  
Gas Oil(ICE) Weekly Monthly
Oct22 221005 1107.75 1185.75 1095.75 1182.25 +79.00 25,866 51,813 -5,257 Hover/Click
Nov22 221005 1025.25 1089.25 1013.00 1083.50 +62.25 56,770 101,751 +3,447 Hover/Click
Dec22 221005 976.50 1036.75 963.25 1029.50 +56.00 36,710 86,817 +2,348 Hover/Click
Jan23 221005 957.50 1013.75 942.75 1005.00 +51.50 17,844 58,010 -20 Hover/Click
Feb23 221005 936.50 990.00 922.25 980.00 +46.75 11,668 29,950 -158 Hover/Click
Mar23 221005 915.00 965.25 899.75 954.25 +42.25 11,598 30,690 +190 Hover/Click
Apr23 221005 887.00 940.00 879.50 928.75 +37.00 3,250 18,122 -312 Hover/Click
May23 221005 877.75 916.75 863.50 907.50 +31.25 2,023 11,812 -18 Hover/Click
Jun23 221005 865.25 900.75 850.75 890.75 +26.50 6,613 27,118 -349 Hover/Click
Jul23 221005 852.50 891.25 844.00 880.00 +24.25 786 7,732 +16 Hover/Click
Total Volume and Open Interest 177,269 489,639 +127  
Ethanol(CBOT)
Nov22 221005 2.161 2.161 2.161 2.161 unch        
Dec22 221005 2.161 2.161 2.161 2.161 unch        
Jan23 221005 2.161 2.161 2.161 2.161 unch        
Feb23 221005 2.161 2.161 2.161 2.161 unch        
Mar23 221005 2.161 2.161 2.161 2.161 unch        
Apr23 221005 2.161 2.161 2.161 2.161 unch        
May23 221005 2.161 2.161 2.161 2.161 unch        
Jun23 221005 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Nov22 221005 86.52 88.41 85.37 87.76 +1.24 22,152 37,417 +982 Hover/Click
Dec22 221005 85.50 87.37 84.48 86.84 +1.34 44,330 109,508 -793 Hover/Click
Jan23 221005 83.94 85.94 83.41 85.70 +1.53 35,196 35,360 -518 Hover/Click
Feb23 221005 82.40 84.59 82.38 84.42 +1.71 20,202 17,721 +247 Hover/Click
Mar23 221005 81.20 83.37 80.92 83.19 +1.82 11,227 27,709 +699 Hover/Click
Apr23 221005 79.74 82.04 79.73 82.04 +1.86 3,311 10,161 +116 Hover/Click
May23 221005 81.02 81.02 81.02 81.02 +1.89 1,090 6,801 -19 Hover/Click
Jun23 221005 77.76 80.42 77.75 80.10 +1.89 9,703 53,608 -334 Hover/Click
Jul23 221005 79.26 79.26 79.26 79.26 +1.89 282 5,165 +25 Hover/Click
Aug23 221005 78.50 78.50 78.50 78.50 +1.88 188 3,474 +11 Hover/Click
Sep23 221005 77.80 77.80 77.80 77.80 +1.87 672 9,644 +356 Hover/Click
Oct23 221005 77.17 77.17 77.17 77.17 +1.85 0 2,783 +0 Hover/Click
Nov23 221005 76.61 76.61 76.61 76.61 +1.83 0 5,407 +0 Hover/Click
Dec23 221005 73.79 76.37 73.77 76.06 +1.81 4,384 43,353 -165 Hover/Click
Jan24 221005 75.47 75.47 75.47 75.47 +1.79 10 3,365 +5 Hover/Click
Feb24 221005 74.89 74.89 74.89 74.89 +1.78 0 1,238 +0 Hover/Click
Total Volume and Open Interest 154,056 423,027 +690  
US Dollar Index(ICE) Weekly Monthly
Dec22 221005 110.075 111.655 109.985 111.010 +1.030 39,381 54,100 +845 Hover/Click
Mar23 221005 109.730 111.270 109.650 110.645 +1.010 181 611 +28 Hover/Click
Jun23 221005 110.295 110.295 110.295 110.295 +1.010 0 2 +0 Hover/Click
Total Volume and Open Interest 39,562 54,713 +873  
Australian Dollar(CME) Weekly Monthly
Dec22 221005 65.15 65.38 64.28 65.15 +0.05 95,831 139,320 -3,472 Hover/Click
Mar23 221005 65.53 65.58 64.50 65.36 +0.05 21 281 -4 Hover/Click
Jun23 221005 65.37 65.66 64.68 65.49 +0.04 0 66 +0 Hover/Click
Total Volume and Open Interest 95,903 140,193 -3,474  
British Pound(CME) Weekly Monthly
Dec22 221005 114.87 115.11 112.42 113.59 -1.35 163,977 255,895 -5,848 Hover/Click
Mar23 221005 114.66 115.15 112.50 113.64 -1.36 555 1,133 +75 Hover/Click
Jun23 221005 113.12 114.87 112.34 113.39 -1.39 0 47 +0 Hover/Click
Total Volume and Open Interest 165,145 259,303 -5,947  
Canadian Dollar(CME) Weekly Monthly
Dec22 221005 74.02 74.08 73.03 73.51 -0.56 108,126 139,879 +4,100 Hover/Click
Mar23 221005 73.83 73.83 73.18 73.62 -0.57 69 2,795 +18 Hover/Click
Jun23 221005 73.88 73.88 73.30 73.73 -0.57 27 433 +5 Hover/Click
Sep23 221005 73.42 73.82 73.40 73.82 -0.58 1 139 +1 Hover/Click
Total Volume and Open Interest 108,341 143,958 +4,126  
Japanese Yen(CME) Weekly Monthly
Dec22 221005 69.90 70.24 69.59 69.77 -0.27 155,271 236,150 -1,866 Hover/Click
Mar23 221005 71.07 71.07 70.47 70.62 -0.27 9 2,609 +3 Hover/Click
Jun23 221005 71.55 71.83 71.44 71.55 -0.27 0 148 +0 Hover/Click
Total Volume and Open Interest 155,445 241,151 -1,852  
Swiss Franc(CME) Weekly Monthly
Dec22 221005 102.86 102.96 101.85 102.52 -0.43 24,671 42,159 +409 Hover/Click
Mar23 221005 103.80 103.80 102.89 103.46 -0.47 13 378 -4 Hover/Click
Jun23 221005 104.44 104.44 103.91 104.44 -0.46 0 21 +0 Hover/Click
Total Volume and Open Interest 24,684 42,558 +405  
EuroFX(CME) Weekly Monthly
Dec22 221005 100.36 100.49 98.87 99.47 -1.06 209,344 621,269 -2,657 Hover/Click
Mar23 221005 101.08 101.20 99.57 100.16 -1.09 645 10,613 +37 Hover/Click
Jun23 221005 100.35 100.76 100.21 100.76 -1.11 38 971 +25 Hover/Click
Total Volume and Open Interest 212,259 642,533 -3,105  
Mexican Peso(CME) Weekly Monthly
Dec22 221005 493.88 494.75 489.50 492.63 -1.63 59,326 188,416 +6,881 Hover/Click
Mar23 221005 485.00 485.00 482.25 485.00 -1.75 1 18 +0 Hover/Click
Total Volume and Open Interest 59,330 188,474 +6,884  
Brazilian Real(CME) Weekly Monthly
Nov22 221005 192.50 192.95 189.60 192.30 -0.20 18,628 38,731 -1,826  
Dec22 221005 190.70 191.65 188.45 191.15 -0.15 49 1,185 +4 Hover/Click
Jan23 221005 189.90 189.90 189.85 189.90 -0.30        
Feb23 221005 188.65 188.65 188.65 188.65 -0.25        
Total Volume and Open Interest 18,677 39,916 -1,822  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221005 128~130 128~220 126~110 126~250 -1~280 384,807 1,208,912 +3,815 Hover/Click
Mar23 221005 128~090 128~130 126~060 126~160 -1~280 28 72 +10 Hover/Click
Jun23 221005 126~120 126~120 126~120 126~120 -1~280 0 1 +0 Hover/Click
Total Volume and Open Interest 384,835 1,208,985 +3,825  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221005 113~095 113~170 112~085 112~170 -0~310 1,869,420 3,879,949 +45,597 Hover/Click
Mar23 221005 113~210 113~210 112~170 112~245 -0~315 182 348 +21 Hover/Click
Jun23 221005 113~080 113~080 113~080 113~080 -0~315 1 3 +0 Hover/Click
Total Volume and Open Interest 1,869,603 3,880,300 +45,618  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221005 108~090 108~146 107~202 107~270 -0~170 1,256,569 4,005,593 +32,486 Hover/Click
Mar23 221005 108~012 108~012 108~012 108~012 -0~170 0 5 +0 Hover/Click
Jun23 221005 108~012 108~012 108~012 108~012 -0~170       Hover/Click
Total Volume and Open Interest 1,256,569 4,005,598 +32,486  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221005 102~291 102~313 102~230 102~262 -0~033 510,624 1,956,706 +2,551 Hover/Click
Mar23 221005 103~024 103~024 103~011 103~011 -0~033 1 17 +1 Hover/Click
Jun23 221005 103~011 103~011 103~011 103~011 -0~033       Hover/Click
Total Volume and Open Interest 510,625 1,956,723 +2,552  
Eurodollars(CME) Weekly Monthly
Dec22 221005 95.315 95.335 95.260 95.295 -0.005 114,301 1,517,461 -49,448  
Mar23 221005 95.305 95.330 95.235 95.280 -0.015 132,152 973,659 -19,052  
Jun23 221005 95.390 95.410 95.285 95.330 -0.045 88,589 817,997 +4,302  
Sep23 221005 95.525 95.545 95.400 95.445 -0.075 52,944 793,670 +2,823  
Dec23 221005 95.665 95.690 95.535 95.575 -0.095 101,460 928,679 +2,899  
Mar24 221005 95.865 95.890 95.730 95.765 -0.110 45,442 406,334 -267  
Jun24 221005 96.040 96.065 95.895 95.930 -0.125 45,617 403,458 -1,207  
Sep24 221005 96.160 96.190 96.010 96.045 -0.135 42,883 398,128 +1,254  
Dec24 221005 96.265 96.295 96.105 96.140 -0.145 67,400 657,213 -6,253  
Mar25 221005 96.345 96.375 96.175 96.210 -0.155 42,424 220,608 +2,655  
Jun25 221005 96.395 96.430 96.220 96.255 -0.165 35,044 169,225 +538  
Sep25 221005 96.435 96.470 96.255 96.285 -0.175 43,039 118,266 -345  
Dec25 221005 96.465 96.495 96.275 96.305 -0.180 43,990 153,975 -989  
Mar26 221005 96.480 96.505 96.280 96.310 -0.185 28,931 73,266 -1,535  
Jun26 221005 96.475 96.500 96.280 96.305 -0.190 21,774 84,529 +348  
Sep26 221005 96.470 96.500 96.280 96.305 -0.190 16,625 101,344 +664  
Dec26 221005 96.465 96.480 96.260 96.290 -0.190 11,738 70,439 -914  
Mar27 221005 96.425 96.445 96.235 96.260 -0.185 8,661 41,649 +464  
Total Volume and Open Interest 988,991 8,258,688 -59,530  
Ultra T-Bond(CBOT)
Dec22 221005 138~14 138~26 135~29 136~30 -1~29 187,667 1,403,078 -4,807  
Mar23 221005 136~30 136~30 136~30 136~30 -1~29        
Jun23 221005 136~30 136~30 136~30 136~30 -1~29        
Total Volume and Open Interest 187,667 1,403,078 -4,807  
Ultra 10-Yr T-Note(CBOT)
Dec22 221005 120~050 120~120 118~210 118~300 -1~135 366,337 1,356,418 -11,129  
Mar23 221005 118~300 118~300 118~300 118~300 -1~135        
Jun23 221005 118~300 118~300 118~300 118~300 -1~135        
Total Volume and Open Interest 366,337 1,356,418 -11,129  
30 Day Federal Funds(CBOT)
Oct22 221005 96.920 96.920 96.915 96.918 unch 107,836 403,567 -5,152  
Nov22 221005 96.280 96.280 96.260 96.270 -0.005 100,540 318,966 -31,995  
Dec22 221005 95.965 95.975 95.940 95.955 -0.010 23,872 120,300 +1,542  
Jan23 221005 95.760 95.770 95.720 95.740 -0.015 58,178 214,485 -3,768  
Feb23 221005 95.575 95.585 95.520 95.550 -0.015 51,040 146,914 +5,135  
Mar23 221005 95.565 95.570 95.495 95.530 -0.015 9,046 36,434 -512  
Total Volume and Open Interest 452,830 1,510,162 -15,784  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 221005 149.10 149.18 148.84 148.88 -0.25 6,356 14,404 -45 Hover/Click
Mar23 221005 147.34 147.34 147.34 147.34 -0.25 0 1 +0 Hover/Click
Jun23 221005 147.34 147.34 147.34 147.34 -0.25       Hover/Click
Total Volume and Open Interest 6,356 14,405 -45  
Euro-Buxl(EUREX)
Dec22 221005 153.18 153.50 148.36 149.28 -4.32 70,560 223,447 -15,476  
Mar23 221005 147.28 147.28 147.28 147.28 -4.32 1 3 +0  
Jun23 221005 146.44 146.44 146.44 146.44 -4.32        
Total Volume and Open Interest 70,561 223,450 -15,476  
Euro-Bund(EUREX) Weekly Monthly
Dec22 221005 141.50 141.74 139.52 139.76 -1.86 852,825 1,485,336 -68,115 Hover/Click
Mar23 221005 138.14 138.26 138.14 138.16 -1.84 14 36 +12 Hover/Click
Jun23 221005 136.66 136.66 136.66 136.66 -1.86       Hover/Click
Total Volume and Open Interest 852,839 1,485,372 -68,103  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 221005 121.13 121.33 120.22 120.34 -0.82 462,595 1,697,505 -26,659 Hover/Click
Mar23 221005 118.00 118.37 118.00 118.37 -0.82 0 87 +0 Hover/Click
Jun23 221005 119.62 119.62 119.62 119.62 -0.82       Hover/Click
Total Volume and Open Interest 462,595 1,697,592 -26,659  
Euro-Schatz(EUREX)
Dec22 221005 107.54 107.61 107.29 107.33 -0.21 447,363 2,357,133 -36,458  
Mar23 221005 106.89 106.89 106.89 106.89 -0.35 0 5 +0  
Jun23 221005 107.22 107.22 107.22 107.22 -0.22        
Total Volume and Open Interest 447,363 2,357,138 -36,458  
3-Mth Euribor(EUREX)
Dec22 221005 97.830 97.830 97.830 97.830 -0.070 0 283 +0  
Mar23 221005 97.335 97.345 97.280 97.290 -0.110 0 270 +0  
Jun23 221005 97.065 97.065 97.065 97.065 -0.135 1 52 -1  
Total Volume and Open Interest 1 1,818 -1  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221005 98~31 99~00 96~30 97~23 -1~21 278,078 550,269 -746 Hover/Click
Mar23 221005 97~15 97~15 97~15 97~15 -1~21       Hover/Click
Total Volume and Open Interest 278,078 550,269 -746  
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 221005 97.885 97.890 97.810 97.830 -0.065 127,601 770,485 +8,775  
Mar23 221005 97.370 97.425 97.275 97.290 -0.110 113,640 744,062 +1,944  
Jun23 221005 97.195 97.225 97.045 97.065 -0.135 100,103 511,572 +12,903  
Total Volume and Open Interest 1,126,035 4,424,089 +26,607  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221005 96.85 96.91 96.81 96.83 -0.03 10,543 243,359 -989  
Mar23 221005 96.37 96.44 96.33 96.36 -0.01 7,015 151,565 -275  
Jun23 221005 96.24 96.32 96.20 96.24 unch 5,451 115,447 +277  
Sep23 221005 96.16 96.24 96.13 96.17 +0.01 4,170 105,524 +650  
Dec23 221005 96.14 96.21 96.12 96.16 +0.02 3,275 91,681 +589  
Mar24 221005 96.15 96.23 96.15 96.18 +0.03 1,358 65,002 -696  
Jun24 221005 96.15 96.24 96.15 96.19 +0.04 1,181 62,544 +103  
Sep24 221005 96.16 96.25 96.16 96.21 +0.05 981 35,963 +55  
Dec24 221005 96.24 96.24 96.20 96.22 +0.05 230 902 +59  
Mar25 221005 96.24 96.24 96.23 96.24 +0.05 45 215 +35  
Total Volume and Open Interest 34,249 872,441 -192  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221005 96.26 96.35 96.26 96.35 +0.10 77,457 926,680 -12,163  
Mar23 221005 96.35 96.35 96.35 96.35 +0.10        
Total Volume and Open Interest 77,457 926,680 -12,163  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221005 96.68 96.75 96.66 96.70 +0.03 46,956 778,245 -11,045  
Mar23 221005 96.70 96.70 96.70 96.70 +0.03        
Total Volume and Open Interest 46,956 778,245 -11,045  
Gold(CMX) Weekly Monthly
Oct22 221005 1724.1 1726.6 1703.0 1711.4 -9.7 410 744 -697 Hover/Click
Dec22 221005 1734.4 1736.6 1708.8 1720.8 -9.7 215,493 383,396 +3,999 Hover/Click
Feb23 221005 1747.5 1749.6 1723.1 1734.2 -9.5 7,153 35,379 +2,163 Hover/Click
Apr23 221005 1759.4 1761.0 1736.0 1747.7 -9.4 2,252 7,541 +155 Hover/Click
Jun23 221005 1768.9 1774.8 1750.6 1761.2 -9.3 481 5,299 -21 Hover/Click
Aug23 221005 1786.0 1786.0 1771.2 1774.5 -9.1 184 1,675 +1 Hover/Click
Oct23 221005 1787.8 1787.8 1787.8 1787.8 -9.1 4 121 +0 Hover/Click
Dec23 221005 1800.4 1800.4 1800.4 1800.4 -9.1 180 1,049 +38 Hover/Click
Feb24 221005 1813.2 1813.2 1813.2 1813.2 -9.1       Hover/Click
Apr24 221005 1822.2 1822.2 1822.2 1822.2 -9.1       Hover/Click
Jun24 221005 1831.1 1831.1 1831.1 1831.1 -9.1 0 180 +0 Hover/Click
Aug24 221005 1839.6 1839.6 1839.6 1839.6 -9.1       Hover/Click
Total Volume and Open Interest 226,801 437,727 +5,703  
Silver(CMX) Weekly Monthly
Dec22 221005 2112.0 2113.5 1998.5 2054.4 -55.5 98,657 113,456 +1,973 Hover/Click
Mar23 221005 2125.0 2126.0 2013.5 2069.3 -54.6 2,295 12,410 +616 Hover/Click
May23 221005 2113.0 2113.0 2034.0 2081.9 -53.5 319 1,756 +4 Hover/Click
Jul23 221005 2071.0 2112.0 2071.0 2094.8 -53.2 218 518 +73 Hover/Click
Sep23 221005 2107.5 2107.5 2105.8 2105.8 -52.9 4 142 +0 Hover/Click
Dec23 221005 2143.5 2144.0 2124.3 2124.3 -52.9 4 218 +2 Hover/Click
Mar24 221005 2143.9 2143.9 2143.9 2143.9 -52.9       Hover/Click
Total Volume and Open Interest 101,687 130,079 +2,697  
Platinum(NYMEX) Weekly Monthly
Oct22 221005 946.4 946.4 918.9 924.6 -19.1 16 393 -47 Hover/Click
Jan23 221005 940.0 940.0 903.1 914.6 -19.1 20,625 55,775 -321 Hover/Click
Apr23 221005 925.9 935.8 905.7 915.6 -19.1 144 1,655 +22 Hover/Click
Jul23 221005 931.3 931.3 917.5 917.5 -19.0 7 79 +2 Hover/Click
Total Volume and Open Interest 20,793 57,909 -345  
Palladium(NYMEX) Weekly Monthly
Dec22 221005 2333.50 2339.00 2202.00 2255.90 -74.30 1,586 6,425 +218 Hover/Click
Mar23 221005 2289.50 2298.00 2215.50 2263.00 -72.80 23 269 +1 Hover/Click
Jun23 221005 2265.00 2265.00 2265.00 2265.00 -72.80 0 5 +0 Hover/Click
Total Volume and Open Interest 1,609 6,699 +219  
Copper(CMX) Weekly Monthly
Dec22 221005 349.40 355.55 344.65 350.05 +1.05 49,584 111,284 -166 Hover/Click
Mar23 221005 347.80 353.20 342.85 348.30 +1.25 8,126 34,945 -268 Hover/Click
May23 221005 347.65 351.60 342.60 347.45 +1.55 2,717 7,545 -109 Hover/Click
Jul23 221005 343.85 350.45 342.20 346.90 +1.80 897 3,102 +146 Hover/Click
Sep23 221005 342.70 349.80 342.55 346.50 +2.20 314 1,200 -26 Hover/Click
Total Volume and Open Interest 62,833 168,362 -484  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221005 30356 30513 29933 30310 -55 194,800 65,454 -3,459 Hover/Click
Mar23 221005 30425 30692 30133 30498 -58 156 398 +55 Hover/Click
Jun23 221005 30523 30628 30425 30523 -70 0 9 +0 Hover/Click
Sep23 221005 30624 30624 30624 30624 -70       Hover/Click
Total Volume and Open Interest 194,956 65,861 -3,404  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221005 3801.00 3820.00 3734.00 3794.00 -9.25 2,315,515 2,264,891 +15,605 Hover/Click
Mar23 221005 3826.75 3848.50 3763.00 3823.00 -9.25 2,823 28,998 +635 Hover/Click
Jun23 221005 3840.75 3878.50 3793.75 3853.00 -9.00 94 1,775 +13 Hover/Click
Sep23 221005 3883.00 3883.00 3838.75 3883.00 -7.75 0 128 +0 Hover/Click
Total Volume and Open Interest 2,318,432 2,298,683 +16,248  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221005 11630.25 11711.00 11366.50 11623.75 -17.00 757,581 275,414 -3,676 Hover/Click
Mar23 221005 11747.75 11818.50 11478.75 11734.50 -17.75 652 1,581 +22 Hover/Click
Jun23 221005 11662.00 11891.75 11616.75 11854.00 -17.00 1 116 +1 Hover/Click
Total Volume and Open Interest 758,234 277,257 -3,653  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221005 2359.30 2362.20 2309.50 2349.60 -13.30 17,162 54,370 -10 Hover/Click
Mar23 221005 2351.10 2351.10 2330.70 2351.10 -11.90 0 1 +0 Hover/Click
Jun23 221005 2358.80 2358.80 2358.80 2358.80 -13.30       Hover/Click
Total Volume and Open Interest 17,162 54,371 -10  
Volatility Index(CBOE)
Oct22 221005 28.80 30.05 28.60 28.96 +0.16 76,265 113,748 -5,613  
Nov22 221005 28.85 29.85 28.80 29.05 +0.22 49,695 86,398 +2,824  
Dec22 221005 28.70 29.43 28.60 28.80 +0.13 16,539 60,667 +1,172  
Jan23 221005 29.60 30.27 29.45 29.65 +0.02 8,626 34,539 +90  
Total Volume and Open Interest 162,254 327,067 -798  
S & P 600(CME)
Dec22 221005 1129.00 1129.00 1129.00 1129.00 -7.70        
Mar23 221005 1131.90 1131.90 1131.90 1131.90 -7.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221005 1777.00 1777.70 1734.80 1768.00 -13.50 277,754 552,668 -8,096 Hover/Click
Mar23 221005 1779.50 1785.20 1749.70 1781.80 -13.50 10 107 +4 Hover/Click
Jun23 221005 1783.30 1783.30 1778.40 1783.30 -13.50       Hover/Click
Total Volume and Open Interest 277,764 552,775 -8,092  
Nikkei 225(CME)
Dec22 221005 27200 27200 26845 27035 -145 5,045 13,798 -84  
Mar23 221005 26990 27155 26845 26990 -145        
Total Volume and Open Interest 5,045 13,798 -84  
Nikkei 225(SGX) Weekly Monthly
Dec22 221005 26935 27195 26920 27055 +150 69,167 107,638 +1,758  
Mar23 221005 26995 26995 26995 26995 +150 10 393 -2  
Jun23 221005 26745 26745 26745 26745 +150 0 2,674 +0  
Total Volume and Open Interest 69,177 125,240 +1,756  
Nikkei 225 Mini(JPX)
Dec22 221005 27140 27190 27010 27080 +170 691,024 353,674 +19,760  
Mar23 221005 26890 27125 26850 27030 +180 18,643 16,748 +112  
Jun23 221005 26600 26870 26600 26770 +170 847 1,632 -55  
Total Volume and Open Interest 755,084 556,570 +19,320  
Nikkei 225(JPX)
Dec22 221005 27140 27190 27010 27080 +170 56,082 243,707 -169  
Mar23 221005 27080 27110 26950 27030 +180 761 19,893 +770  
Jun23 221005 26830 26840 26740 26770 +170 3 9,415 -27  
Total Volume and Open Interest 56,869 317,161 +679  
Nikkei 225(CME) Yen
Dec22 221005 27190 27190 26835 27020 -150 41,575 43,754 -881  
Mar23 221005 27020 27020 26800 26945 -150 0 10 +0  
Jun23 221005 26680 26680 26680 26680 -150        
Total Volume and Open Interest 41,575 43,804 -881  
Nikkei 225(CME) e-Mini Yen
Dec22 221005 27020 27020 26940 27020 -150        
Mar23 221005 26950 26950 26950 26950 -150        
Jun23 221005 26680 26680 26680 26680 -150        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct22 221005 6021.5 6047.0 5953.5 5986.0 -54.5 75,929 231,408 +6,199  
Nov22 221005 5985.0 6015.0 5978.0 5987.5 -54.5 7 339 +4  
Dec22 221005 6020.0 6020.0 5951.0 5984.0 -54.5 31 19,032 +62  
Mar23 221005 6002.0 6002.0 6002.0 6002.0 -53.5 0 8 -1  
Jun23 221005 5898.0 5898.0 5898.0 5898.0 -52.5        
Sep23 221005 5928.0 5928.0 5928.0 5928.0 -53.0        
Total Volume and Open Interest 75,967 250,790 +6,264  
Hang Seng Index(HKFE) Weekly Monthly
Oct22 221005 17738 18205 17673 18083 +1003 132,444 135,356 -1,611  
Nov22 221005 17701 18210 17694 18082 +989 679 466 +369  
Dec22 221005 17669 18256 17669 18128 +989 948 13,741 +363  
Total Volume and Open Interest 134,703 153,164 -30,003  
DAX(EUREX) Weekly Monthly
Dec22 221005 12645.0 12683.0 12471.0 12534.0 -149.0 68,114 107,031 -4,924  
Mar23 221005 12675.0 12726.0 12578.0 12602.0 -142.0 42 139 +18  
Jun23 221005 12733.0 12733.0 12733.0 12733.0 -148.0        
Total Volume and Open Interest 68,156 107,177 -4,906  
Mini-DAX(EUREX)
Dec22 221005 12634.0 12683.0 12472.0 12534.0 -149.0 52,024 13,383 -443  
Mar23 221005 12692.0 12731.0 12559.0 12602.0 -142.0 32 93 +15  
Jun23 221005 12733.0 12733.0 12733.0 12733.0 -148.0        
Total Volume and Open Interest 52,056 13,476 -428  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221005 3467 3481 3422 3441 -37 907,048 4,793,066 -30,860  
Mar23 221005 3459 3474 3434 3443 -37 94 17,742 +7  
Jun23 221005 3392 3392 3392 3392 -38 0 12,390 +0  
Total Volume and Open Interest 907,142 4,831,684 -30,853  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221005 10566 10594 10450 10478 -86 34,202 185,205 -301  
Mar23 221005 10431 10431 10388 10398 -85 14 71 +7  
Jun23 221005 10279 10279 10279 10279 -84        
Total Volume and Open Interest 34,216 185,276 -294  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221005 7068.50 7092.00 6984.50 7059.00 -35.50 143,189 553,573 -13,772  
Mar23 221005 7070.00 7070.00 7070.00 7070.00 -35.00 7 59 -1  
Jun23 221005 7099.00 7099.00 7099.00 7099.00 -35.00 4 16 +4  
Total Volume and Open Interest 143,200 553,648 -13,769  
SPI 200(SFE) Weekly Monthly
Dec22 221005 6700.0 6817.0 6677.0 6801.0 +105.0 53,641 238,485 +897  
Mar23 221005 6738.0 6738.0 6738.0 6738.0 +105.0 0 255 +0  
Jun23 221005 6738.0 6738.0 6738.0 6738.0 +105.0 0 52 +0  
Total Volume and Open Interest 53,712 241,076 +898  
FTSE MIB(ISE)
Dec22 221005 21485.00 21515.00 21065.00 21233.00 -318.00 28,751 89,665 +1,170  
Mar23 221005 21335.00 21425.00 21135.00 21258.00 -310.00 21 310 +2  
Jun23 221005 20788.00 20788.00 20788.00 20788.00 -310.00 0 3 +0  
Total Volume and Open Interest 28,772 89,978 +1,172  
KOSPI 200(KFE)
Dec22 221005 294.20 294.50 288.20 290.40 +0.40 506,798 353,878 -1,428  
Mar23 221005 292.05 292.20 285.95 288.25 +0.40 540 9,597 +96  
Jun23 221005 290.50 290.50 290.50 290.50 +1.55 17 15,856 +23  
Total Volume and Open Interest 507,355 399,177 -1,036  
GSCI(CME) Weekly Monthly
Oct22 221005 643.00 653.75 643.00 651.25 +12.00 5 1,177 -2  
Nov22 221005 644.85 644.85 632.00 644.85 +12.00        
Dec22 221005 642.35 642.35 642.35 642.35 +7.00        
Total Volume and Open Interest 5 1,177 -2  
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