Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu October 06, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov22 221006 1369.50 1376.75 1350.00 1358.00 -11.75 119,917 281,724 -3,025 Hover/Click
Jan23 221006 1379.75 1388.00 1362.25 1370.50 -10.00 51,687 148,726 +4,309 Hover/Click
Mar23 221006 1388.50 1396.00 1371.00 1381.00 -8.00 20,709 85,791 +968 Hover/Click
May23 221006 1396.50 1404.00 1380.00 1389.75 -7.75 15,873 65,214 +899 Hover/Click
Jul23 221006 1401.25 1407.75 1384.50 1394.75 -7.25 13,388 49,509 +1,554 Hover/Click
Aug23 221006 1392.75 1395.75 1373.50 1384.25 -5.75 387 2,271 +18 Hover/Click
Sep23 221006 1365.00 1370.50 1349.00 1359.75 -3.75 310 1,219 -53 Hover/Click
Nov23 221006 1353.25 1361.00 1341.25 1351.00 -2.25 10,043 38,680 +2,480 Hover/Click
Jan24 221006 1349.75 1354.25 1344.25 1354.25 -2.25 147 778 +8 Hover/Click
Mar24 221006 1346.00 1356.25 1343.25 1350.50 -1.75 273 1,087 +186 Hover/Click
May24 221006 1349.00 1349.00 1349.00 1349.00 -1.50 42 1,052 -2 Hover/Click
Jul24 221006 1348.75 1348.75 1348.75 1348.75 -1.50 4 125 +1 Hover/Click
Aug24 221006 1338.25 1338.25 1338.25 1338.25 -1.50 0 3 +0 Hover/Click
Sep24 221006 1300.50 1300.50 1300.50 1300.50 -1.50 0 90 +0 Hover/Click
Total Volume and Open Interest 232,823 677,178 +7,340  
Soybean Meal(CBOT) Weekly Monthly
Oct22 221006 405.70 405.70 397.40 397.40 -5.10 562 585 -550 Hover/Click
Dec22 221006 399.30 400.60 392.00 393.40 -5.10 58,663 174,476 -3,489 Hover/Click
Jan23 221006 396.00 397.60 391.10 392.50 -3.20 31,343 68,986 +234 Hover/Click
Mar23 221006 391.90 393.30 388.20 389.80 -1.80 20,807 58,042 -791 Hover/Click
May23 221006 391.00 392.50 387.60 389.30 -1.50 12,822 26,328 -846 Hover/Click
Jul23 221006 392.90 394.00 389.10 390.60 -1.80 6,770 17,622 +6 Hover/Click
Aug23 221006 390.90 391.80 387.50 388.70 -1.60 954 3,470 +137 Hover/Click
Sep23 221006 387.50 388.90 385.40 386.30 -1.10 424 2,693 +53 Hover/Click
Oct23 221006 383.80 384.40 382.00 382.90 -0.30 221 1,730 +23 Hover/Click
Dec23 221006 384.50 384.60 381.60 383.00 +0.10 788 5,078 +266 Hover/Click
Total Volume and Open Interest 133,407 359,963 -4,943  
Soybean Oil(CBOT) Weekly Monthly
Oct22 221006 68.70 69.67 67.76 69.67 +0.65 180 533 -172 Hover/Click
Dec22 221006 65.57 66.17 64.45 66.02 +0.48 56,332 151,906 -134 Hover/Click
Jan23 221006 64.35 64.83 63.20 64.63 +0.29 24,725 73,834 +1,758 Hover/Click
Mar23 221006 63.39 63.81 62.25 63.60 +0.20 15,729 59,372 +760 Hover/Click
May23 221006 62.63 63.01 61.51 62.81 +0.16 11,445 48,515 +603 Hover/Click
Jul23 221006 61.81 62.14 60.71 61.95 +0.16 7,021 44,919 -45 Hover/Click
Aug23 221006 60.59 61.26 59.94 61.13 +0.15 666 3,805 +98 Hover/Click
Sep23 221006 60.45 60.55 59.23 60.41 +0.16 160 3,187 +16 Hover/Click
Oct23 221006 58.66 59.79 58.58 59.69 +0.15 85 3,032 -6 Hover/Click
Dec23 221006 59.31 59.46 58.14 59.29 +0.19 495 13,940 +56 Hover/Click
Total Volume and Open Interest 116,873 406,640 +2,947  
Canola(WCE) Weekly Monthly
Nov22 221006 871.8 873.7 860.0 866.9 -6.5 27,524 55,669 -3,523 Hover/Click
Jan23 221006 879.3 881.1 867.5 874.9 -6.0 20,007 63,759 +4,610 Hover/Click
Mar23 221006 885.7 887.7 874.4 882.2 -5.5 6,220 54,809 +1,078 Hover/Click
May23 221006 887.3 887.6 875.0 884.5 -4.1 2,508 25,018 +470 Hover/Click
Jul23 221006 887.3 888.7 876.2 886.1 -2.6 1,284 8,671 +372 Hover/Click
Total Volume and Open Interest 58,805 220,112 +3,754  
Corn(CBOT) Weekly Monthly
Dec22 221006 683.75 685.75 672.00 675.50 -8.50 119,212 680,674 -1,948 Hover/Click
Mar23 221006 690.75 692.50 679.75 683.25 -8.00 44,879 270,191 +8,642 Hover/Click
May23 221006 691.75 693.50 681.00 684.75 -7.50 16,059 122,138 +1,896 Hover/Click
Jul23 221006 685.50 687.75 676.00 680.00 -6.25 14,983 129,848 -81 Hover/Click
Sep23 221006 635.00 635.50 628.25 633.00 -1.50 5,252 48,506 -289 Hover/Click
Dec23 221006 621.25 622.25 616.25 620.75 -0.75 7,466 102,349 +619 Hover/Click
Mar24 221006 628.25 628.25 623.25 627.00 -1.25 67 4,152 +21 Hover/Click
May24 221006 629.00 630.00 625.25 629.00 -1.00 18 1,312 +6 Hover/Click
Jul24 221006 621.25 625.25 621.25 625.25 -0.75 40 1,240 +24 Hover/Click
Sep24 221006 578.50 578.50 578.50 578.50 +3.25 1 87 +1 Hover/Click
Total Volume and Open Interest 207,994 1,365,622 +8,899  
Wheat(CBOT) Weekly Monthly
Dec22 221006 905.75 907.75 873.25 879.00 -23.00 50,521 141,687 -2,854 Hover/Click
Mar23 221006 919.75 920.50 888.00 892.75 -22.50 17,118 58,848 -483 Hover/Click
May23 221006 926.25 927.00 896.00 900.50 -21.75 9,725 29,188 -345 Hover/Click
Jul23 221006 910.75 913.75 885.00 891.25 -18.00 6,858 34,744 +59 Hover/Click
Sep23 221006 907.25 909.50 883.00 890.00 -16.00 1,567 6,980 +37 Hover/Click
Dec23 221006 911.25 911.25 886.25 893.25 -14.25 1,489 17,573 +109 Hover/Click
Total Volume and Open Interest 87,344 291,614 -3,468  
Wheat(KCBT) Weekly Monthly
Dec22 221006 992.00 995.00 959.75 965.00 -25.25 20,084 82,666 -366 Hover/Click
Mar23 221006 991.00 991.50 956.75 962.50 -24.25 8,094 35,503 +160 Hover/Click
May23 221006 985.00 988.25 955.25 960.00 -24.00 4,061 15,954 +265 Hover/Click
Jul23 221006 964.00 968.25 939.25 944.25 -21.25 2,567 14,081 +22 Hover/Click
Sep23 221006 955.75 957.75 931.75 936.00 -20.00 922 3,117 -15 Hover/Click
Dec23 221006 947.25 947.25 931.25 936.50 -19.75 164 1,825 +31 Hover/Click
Mar24 221006 928.75 928.75 928.75 928.75 -19.50 3 29 +2 Hover/Click
Total Volume and Open Interest 35,899 153,441 +100  
Wheat(MGE) Weekly Monthly
Dec22 221006 982.00 987.00 958.50 962.50 -19.00 4,331 33,170 -42 Hover/Click
Mar23 221006 990.75 993.00 965.25 969.75 -18.75 1,818 14,371 +27 Hover/Click
May23 221006 989.25 994.75 969.50 974.00 -18.00 283 3,799 +3 Hover/Click
Jul23 221006 987.00 987.00 970.25 972.00 -18.00 66 1,639 -12 Hover/Click
Sep23 221006 957.75 957.75 935.25 941.00 -17.00 181 2,078 +120 Hover/Click
Dec23 221006 934.25 934.25 934.25 934.25 -14.75 19 583 +9 Hover/Click
Total Volume and Open Interest 6,698 55,640 +105  
Oats(CBOT) Weekly Monthly
Dec22 221006 399.00 405.00 391.50 397.00 -5.50 218 3,182 -42 Hover/Click
Mar23 221006 400.50 402.25 395.00 399.50 -6.00 17 537 -7 Hover/Click
May23 221006 402.75 402.75 401.00 401.00 -5.50 0 79 +0 Hover/Click
Jul23 221006 403.75 403.75 403.75 403.75 -5.50 0 29 +0 Hover/Click
Total Volume and Open Interest 235 3,848 -49  
Rough Rice(CBOT) Weekly Monthly
Nov22 221006 16.99 17.00 16.87 16.89 -0.08 720 6,850 -243 Hover/Click
Jan23 221006 17.34 17.34 17.21 17.23 -0.09 200 1,361 +164 Hover/Click
Mar23 221006 17.50 17.50 17.50 17.50 -0.09 23 116 -5 Hover/Click
May23 221006 17.55 17.55 17.55 17.55 -0.09 0 9 +0 Hover/Click
Total Volume and Open Interest 943 8,348 -84  
Live Cattle(CME) Weekly Monthly
Oct22 221006 145.100 145.380 144.580 145.330 +0.645 6,274 22,721 -2,367 Hover/Click
Dec22 221006 148.250 148.285 147.380 147.880 -0.055 19,162 114,205 +281 Hover/Click
Feb23 221006 151.900 151.950 151.200 151.630 -0.120 9,216 50,169 -494 Hover/Click
Apr23 221006 156.050 156.050 155.350 155.800 -0.185 6,587 45,106 +0 Hover/Click
Jun23 221006 152.650 152.685 152.000 152.550 -0.050 3,434 25,997 +637 Hover/Click
Aug23 221006 152.235 152.380 151.750 152.285 unch 593 7,858 +61 Hover/Click
Total Volume and Open Interest 45,444 270,733 -1,815  
Feeder Cattle(CME) Weekly Monthly
Oct22 221006 177.080 177.250 175.330 175.735 -0.815 1,417 5,323 -454 Hover/Click
Nov22 221006 177.785 177.900 175.750 176.435 -0.895 5,636 20,172 -168 Hover/Click
Jan23 221006 178.250 178.550 177.100 177.850 -0.230 3,664 13,689 +664 Hover/Click
Mar23 221006 180.000 180.380 179.350 179.900 -0.050 1,230 5,396 +151 Hover/Click
Apr23 221006 184.330 184.350 183.435 183.830 -0.070 371 1,847 +131 Hover/Click
May23 221006 187.200 187.350 186.685 186.900 -0.180 119 1,337 +19 Hover/Click
Aug23 221006 196.550 196.800 196.450 196.750 +0.120 71 803 +23 Hover/Click
Total Volume and Open Interest 12,523 48,582 +375  
Lean Hogs(CME) Weekly Monthly
Oct22 221006 91.330 92.480 91.250 92.380 +1.580 9,617 17,583 +101 Hover/Click
Dec22 221006 77.500 78.100 77.050 77.780 +1.280 31,078 90,346 -913 Hover/Click
Feb23 221006 79.750 80.630 79.600 80.300 +1.420 10,224 39,458 +246 Hover/Click
Apr23 221006 85.400 85.850 85.030 85.630 +1.100 6,164 31,603 -120 Hover/Click
May23 221006 89.750 90.400 89.750 90.400 +1.450 29 604 +3  
Jun23 221006 96.150 96.650 95.900 96.580 +0.930 3,079 13,649 +43 Hover/Click
Jul23 221006 96.980 97.250 96.480 97.080 +0.900 621 3,826 -106 Hover/Click
Aug23 221006 96.280 96.600 95.900 96.500 +0.850 504 2,785 +139 Hover/Click
Total Volume and Open Interest 61,622 202,140 -499  
Class III Milk(CME) Weekly Monthly
Oct22 221006 22.05 22.17 22.05 22.11 unch 437 4,949 -42 Hover/Click
Nov22 221006 21.70 22.05 21.63 21.94 +0.10 407 5,410 +19 Hover/Click
Dec22 221006 21.20 21.41 21.08 21.34 +0.05 133 3,498 -34 Hover/Click
Jan23 221006 20.70 20.92 20.65 20.80 +0.01 27 1,962 -4 Hover/Click
Feb23 221006 20.63 20.69 20.60 20.65 unch 10 1,714 +4 Hover/Click
Mar23 221006 20.59 20.77 20.57 20.57 unch 9 1,666 +5 Hover/Click
Apr23 221006 20.58 20.67 20.58 20.58 +0.07 5 1,152 +0 Hover/Click
May23 221006 20.62 20.65 20.62 20.62 +0.11 10 1,132 +3 Hover/Click
Jun23 221006 20.70 20.73 20.66 20.66 +0.11 12 990 -6 Hover/Click
Jul23 221006 20.72 20.84 20.72 20.72 +0.19 1 548 +0 Hover/Click
Aug23 221006 20.68 20.68 20.68 20.68 unch 1 472 +0 Hover/Click
Sep23 221006 20.50 20.65 20.50 20.50 +0.02 0 420 +0 Hover/Click
Oct23 221006 20.40 20.50 20.40 20.40 +0.10 0 251 +0 Hover/Click
Total Volume and Open Interest 1,052 24,601 -4,358  
Cocoa(ICE) Weekly Monthly
Dec22 221006 2402 2422 2367 2373 -19 31,025 138,145 -394 Hover/Click
Mar23 221006 2391 2406 2358 2363 -16 15,583 77,072 +710 Hover/Click
May23 221006 2377 2392 2350 2355 -10 7,856 44,742 +1,064 Hover/Click
Jul23 221006 2362 2375 2340 2346 -5 4,223 18,432 +690 Hover/Click
Sep23 221006 2351 2359 2330 2335 -6 1,447 12,047 +137 Hover/Click
Dec23 221006 2332 2341 2314 2318 -8 1,698 17,191 +163 Hover/Click
Mar24 221006 2321 2321 2290 2295 -13 691 4,739 +285 Hover/Click
Total Volume and Open Interest 62,805 315,413 +2,745  
Coffee "C"(ICE) Weekly Monthly
Dec22 221006 226.25 226.45 216.75 217.70 -6.95 20,035 84,706 -2,173 Hover/Click
Mar23 221006 216.05 216.25 207.00 207.65 -7.00 8,995 49,804 +338 Hover/Click
May23 221006 210.90 211.40 202.65 203.30 -6.60 3,438 26,650 +145 Hover/Click
Jul23 221006 208.00 208.25 199.80 200.55 -6.25 1,158 5,061 +290 Hover/Click
Sep23 221006 205.65 205.65 197.90 198.75 -5.90 445 7,783 -112 Hover/Click
Dec23 221006 204.45 204.45 197.15 198.05 -5.45 501 7,169 -32 Hover/Click
Total Volume and Open Interest 34,741 184,698 -1,557  
Orange Juice(ICE) Weekly Monthly
Nov22 221006 190.50 191.65 187.05 188.00 -2.95 570 7,468 -136 Hover/Click
Jan23 221006 185.50 186.15 182.30 183.50 -2.40 356 2,658 +191 Hover/Click
Mar23 221006 181.50 181.50 180.40 180.60 -2.30 4 987 +1 Hover/Click
May23 221006 178.80 178.80 178.60 178.60 -1.75 0 76 +0 Hover/Click
Jul23 221006 179.00 179.00 179.00 179.00 -1.75       Hover/Click
Sep23 221006 176.95 176.95 176.95 176.95 -1.75       Hover/Click
Total Volume and Open Interest 930 11,189 +56  
Sugar #11(ICE) Weekly Monthly
Mar23 221006 17.97 18.50 17.95 18.46 +0.51 66,966 340,600 -4,339 Hover/Click
May23 221006 17.19 17.62 17.19 17.58 +0.39 17,623 128,443 +618 Hover/Click
Jul23 221006 16.89 17.17 16.84 17.14 +0.30 8,779 85,748 +461 Hover/Click
Oct23 221006 16.85 17.17 16.85 17.14 +0.26 4,972 56,318 +39 Hover/Click
Mar24 221006 17.13 17.32 17.13 17.31 +0.21 2,428 34,452 +176 Hover/Click
May24 221006 16.71 16.82 16.70 16.81 +0.14 1,030 9,562 +215 Hover/Click
Jul24 221006 16.40 16.47 16.39 16.46 +0.08 500 10,864 +12 Hover/Click
Oct24 221006 16.36 16.43 16.34 16.38 +0.04 163 9,784 +40 Hover/Click
Total Volume and Open Interest 103,501 687,018 -2,248  
London Cocoa(LCE) Weekly Monthly
Dec22 221006 1974 1997 1959 1965 +2 10,681 88,632 -1,656 Hover/Click
Mar23 221006 1906 1935 1902 1911 +7 10,479 94,233 +264 Hover/Click
May23 221006 1879 1896 1869 1876 +5 6,412 36,087 +828 Hover/Click
Jul23 221006 1852 1874 1852 1859 +9 4,070 18,077 +1,331 Hover/Click
Sep23 221006 1848 1865 1844 1853 +10 2,377 11,371 +119 Hover/Click
Dec23 221006 1841 1855 1836 1845 +9 1,233 12,131 +653 Hover/Click
Mar24 221006 1830 1839 1827 1830 +7 634 5,876 +142 Hover/Click
Total Volume and Open Interest 36,591 268,970 +2,131  
London Sugar(LCE) Weekly Monthly
Dec22 221006 537.80 552.30 536.80 551.30 +16.70 4,504 40,017 +661 Hover/Click
Mar23 221006 496.50 507.80 496.50 507.00 +11.50 1,658 22,066 -190 Hover/Click
May23 221006 489.70 496.00 487.80 495.10 +9.10 1,067 8,238 +93 Hover/Click
Aug23 221006 482.20 486.10 479.40 485.20 +7.00 442 5,428 +2 Hover/Click
Oct23 221006 474.40 476.70 471.80 476.00 +5.40 140 4,425 -70 Hover/Click
Total Volume and Open Interest 7,851 82,615 +534  
Cotton(ICE) Weekly Monthly
Oct22 221006 90.90 90.90 90.90 90.90 -0.33       Hover/Click
Dec22 221006 83.60 85.28 82.10 82.90 -0.33 20,436 107,993 +189 Hover/Click
Mar23 221006 82.02 83.63 80.63 81.44 -0.30 7,369 54,854 +109 Hover/Click
May23 221006 80.62 82.39 79.51 80.30 -0.32 1,985 21,575 -36 Hover/Click
Jul23 221006 80.58 80.66 78.00 78.75 -0.27 1,917 14,359 -31 Hover/Click
Oct23 221006 75.50 75.50 75.50 75.50 -0.15 0 1 +0 Hover/Click
Total Volume and Open Interest 33,021 224,735 +54  
Lumber(CME) Weekly Monthly
Nov22 221006 441.4 468.6 441.3 454.7 +18.1 298 2,223 -52  
Jan23 221006 451.2 475.3 450.0 458.9 +12.1 125 652 +42  
Mar23 221006 481.2 481.2 481.2 481.2 +14.0 7 56 +0  
May23 221006 490.2 490.2 490.2 490.2 +14.0 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 221006 88.08 89.07 87.04 88.45 +0.69 302,549 217,205 -9,670 Hover/Click
Dec22 221006 87.12 88.20 86.15 87.59 +0.75 156,003 237,342 -4,325 Hover/Click
Jan23 221006 85.86 87.08 85.03 86.51 +0.81 76,266 102,716 +6,798 Hover/Click
Feb23 221006 84.70 85.82 83.76 85.30 +0.88 33,710 80,347 -1,133 Hover/Click
Mar23 221006 83.51 84.65 82.50 84.15 +0.96 39,491 81,979 +1,659 Hover/Click
Apr23 221006 82.41 83.56 81.48 83.08 +1.04 19,850 46,910 +623 Hover/Click
May23 221006 80.99 82.59 80.53 82.10 +1.08 12,663 34,902 +170 Hover/Click
Jun23 221006 80.38 81.71 79.48 81.20 +1.10 43,692 115,021 +724 Hover/Click
Jul23 221006 79.64 80.74 78.87 80.37 +1.11 6,008 35,098 +849 Hover/Click
Aug23 221006 78.68 79.96 78.06 79.61 +1.11 3,125 29,466 -52 Hover/Click
Sep23 221006 77.90 79.40 77.31 78.91 +1.11 8,026 40,774 +1,260 Hover/Click
Oct23 221006 77.09 78.78 76.74 78.26 +1.09 1,359 25,932 +696 Hover/Click
Nov23 221006 77.11 78.14 76.57 77.68 +1.07 1,238 21,917 -348 Hover/Click
Dec23 221006 76.32 77.61 75.48 77.12 +1.06 37,493 151,246 +2,800 Hover/Click
Jan24 221006 76.51 76.51 75.37 76.51 +1.04 505 21,009 +73 Hover/Click
Feb24 221006 75.91 75.91 75.91 75.91 +1.02 467 14,318 +93 Hover/Click
Total Volume and Open Interest 768,329 1,495,538 +606  
e-miNY Crude Oil(NYM)
Nov22 221006 88.075 89.050 87.025 88.450 +0.700 20,326 3,742 +394  
Dec22 221006 87.050 88.175 86.175 87.600 +0.750 931 1,537 +25  
Jan23 221006 85.975 87.000 85.100 86.500 +0.800 84 311 +29  
Feb23 221006 84.200 85.775 83.900 85.300 +0.875 6 22 +0  
Mar23 221006 83.700 84.500 82.625 84.150 +0.950 21 76 -1  
Apr23 221006 83.075 83.125 81.900 83.075 +1.025 8 11 +2  
May23 221006 82.400 82.400 80.900 82.100 +1.075 1 8 +0  
Jun23 221006 80.275 81.300 79.900 81.200 +1.100 13 21 -7  
Jul23 221006 80.375 80.400 80.375 80.375 +1.125 0 5 +0  
Aug23 221006 79.500 79.625 79.500 79.600 +1.100 3 43 -3  
Total Volume and Open Interest 21,409 5,853 +429  
NY Harbor ULSD(NYM) Weekly Monthly
Nov22 221006 369.51 388.83 360.44 386.49 +17.80 57,715 72,699 -8,099 Hover/Click
Dec22 221006 356.48 370.23 348.34 367.07 +11.68 51,555 45,045 -2,728 Hover/Click
Jan23 221006 347.74 360.14 340.63 356.85 +9.83 30,284 31,683 +1,747 Hover/Click
Feb23 221006 339.22 350.86 333.04 347.55 +8.45 14,234 23,568 +884 Hover/Click
Mar23 221006 330.96 340.77 324.69 337.69 +7.45 15,727 23,717 -993 Hover/Click
Apr23 221006 317.25 329.09 315.70 326.90 +6.58 9,290 27,546 +421 Hover/Click
May23 221006 312.00 319.32 307.25 317.64 +5.79 5,455 10,015 +184 Hover/Click
Jun23 221006 303.16 312.30 300.49 309.71 +5.03 5,388 16,276 +254 Hover/Click
Jul23 221006 298.85 306.50 296.58 304.81 +4.49 1,929 4,487 +91 Hover/Click
Aug23 221006 293.85 302.85 293.56 301.29 +4.25 1,025 2,273 -17 Hover/Click
Sep23 221006 291.50 300.89 291.06 298.45 +4.05 851 2,698 +57 Hover/Click
Oct23 221006 291.50 295.79 290.76 295.79 +3.93 551 2,138 +62 Hover/Click
Nov23 221006 287.25 294.41 287.25 293.00 +3.73 376 1,426 +64 Hover/Click
Dec23 221006 285.70 291.79 283.75 290.04 +3.41 788 13,678 +72 Hover/Click
Total Volume and Open Interest 195,216 282,988 -7,980  
RBOB Gasoline(NYM) Weekly Monthly
Nov22 221006 266.00 271.19 262.67 268.14 +1.29 64,957 89,159 -3,908 Hover/Click
Dec22 221006 252.50 255.27 248.50 253.44 +1.32 65,665 55,243 -308 Hover/Click
Jan23 221006 247.27 249.56 243.08 247.99 +1.33 27,851 30,240 +637 Hover/Click
Feb23 221006 245.07 248.27 241.58 246.56 +1.48 13,620 12,991 -480 Hover/Click
Mar23 221006 245.90 249.12 242.41 247.55 +1.58 10,716 16,730 +1,428 Hover/Click
Apr23 221006 260.91 265.19 258.39 264.21 +2.07 3,109 7,850 -200 Hover/Click
May23 221006 258.94 264.07 257.90 263.02 +2.01 3,572 5,324 -950 Hover/Click
Jun23 221006 258.42 261.77 255.01 260.39 +1.91 3,679 10,773 +196 Hover/Click
Jul23 221006 251.59 257.34 251.57 256.20 +1.77 1,391 2,436 +72 Hover/Click
Aug23 221006 247.00 252.10 247.00 251.48 +1.60 1,335 1,390 +164 Hover/Click
Total Volume and Open Interest 199,346 242,669 -2,439  
e-miNY RBOB Gasoline(NYM)
Nov22 221006 268.14 268.14 268.14 268.14 +1.29 0 2 +0  
Dec22 221006 253.44 253.44 253.44 253.44 +1.32        
Jan23 221006 247.99 247.99 247.99 247.99 +1.33        
Feb23 221006 246.56 246.56 246.56 246.56 +1.48        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Nov22 221006 6.921 7.188 6.856 6.972 +0.042 121,681 160,574 -967 Hover/Click
Dec22 221006 7.225 7.436 7.145 7.242 +0.006 42,931 72,763 +5,092 Hover/Click
Jan23 221006 7.375 7.571 7.295 7.383 -0.002 32,765 93,363 +862 Hover/Click
Feb23 221006 7.130 7.278 7.011 7.103 -0.007 14,323 46,560 -143 Hover/Click
Mar23 221006 6.356 6.413 6.194 6.261 -0.029 18,380 75,014 +1,033 Hover/Click
Apr23 221006 5.007 5.043 4.935 4.977 -0.029 16,813 76,328 +416 Hover/Click
May23 221006 4.893 4.922 4.804 4.854 -0.032 10,867 82,830 -283 Hover/Click
Jun23 221006 4.969 4.994 4.896 4.929 -0.031 3,835 24,234 +505 Hover/Click
Jul23 221006 5.042 5.068 4.965 5.002 -0.031 3,634 25,769 -211 Hover/Click
Aug23 221006 5.048 5.077 4.979 5.010 -0.031 2,529 20,634 +374 Hover/Click
Sep23 221006 5.003 5.033 4.940 4.972 -0.035 4,625 23,659 +838 Hover/Click
Oct23 221006 5.087 5.117 5.010 5.046 -0.033 10,732 56,064 +40 Hover/Click
Nov23 221006 5.377 5.410 5.309 5.366 -0.003 2,932 19,313 +313 Hover/Click
Dec23 221006 5.658 5.700 5.619 5.657 +0.003 2,397 15,514 +176 Hover/Click
Jan24 221006 5.779 5.830 5.746 5.783 +0.004 3,120 27,598 +1,232 Hover/Click
Feb24 221006 5.545 5.590 5.528 5.548 +0.010 826 9,720 -27 Hover/Click
Total Volume and Open Interest 296,689 967,126 +9,762  
Brent Crude Oil(ICE) Weekly Monthly
Dec22 221006 93.71 94.98 92.72 94.42 +1.05 282,379 445,516 +96 Hover/Click
Jan23 221006 91.93 93.22 90.94 92.67 +1.06 180,184 266,043 +4,409 Hover/Click
Feb23 221006 90.24 91.50 89.20 90.95 +1.09 121,397 168,505 +2,744 Hover/Click
Mar23 221006 88.84 90.09 87.78 89.54 +1.10 73,049 101,752 +2,918 Hover/Click
Apr23 221006 87.50 88.86 86.56 88.30 +1.10 33,993 56,603 +2,191 Hover/Click
May23 221006 86.54 87.83 85.57 87.27 +1.12 20,019 76,262 +1,180 Hover/Click
Jun23 221006 85.73 86.92 84.63 86.36 +1.12 60,407 168,298 -2,594 Hover/Click
Jul23 221006 84.91 86.13 84.07 85.58 +1.11 8,854 46,356 -299 Hover/Click
Aug23 221006 83.86 85.27 83.36 84.83 +1.10 6,201 31,750 +518 Hover/Click
Sep23 221006 84.24 84.60 83.64 84.14 +1.09 8,998 39,658 +1,057 Hover/Click
Oct23 221006 82.59 83.49 82.54 83.49 +1.07 1,001 24,973 +74 Hover/Click
Nov23 221006 82.00 82.93 82.00 82.93 +1.05 981 21,234 +8 Hover/Click
Dec23 221006 81.81 82.89 80.79 82.37 +1.03 40,555 166,173 +1,001 Hover/Click
Jan24 221006 81.85 81.85 81.78 81.78 +1.02 777 19,981 +234 Hover/Click
Total Volume and Open Interest 860,613 1,854,842 +15,455  
Gas Oil(ICE) Weekly Monthly
Oct22 221006 1175.75 1211.50 1145.25 1185.75 +3.50 38,805 44,151 -7,662 Hover/Click
Nov22 221006 1080.75 1121.25 1055.75 1097.75 +14.25 86,438 101,895 +144 Hover/Click
Dec22 221006 1028.50 1066.00 1006.25 1045.00 +15.50 66,796 87,568 +751 Hover/Click
Jan23 221006 1006.50 1041.50 984.25 1021.00 +16.00 30,508 61,851 +3,841 Hover/Click
Feb23 221006 983.00 1015.75 961.75 996.00 +16.00 16,540 31,288 +1,338 Hover/Click
Mar23 221006 958.50 987.75 938.50 970.00 +15.75 12,742 30,657 -33 Hover/Click
Apr23 221006 930.00 959.25 916.25 944.50 +15.75 5,856 18,518 +396 Hover/Click
May23 221006 910.25 935.75 898.25 923.00 +15.50 4,306 12,135 +323 Hover/Click
Jun23 221006 898.75 918.75 882.75 906.25 +15.50 8,570 26,485 -633 Hover/Click
Jul23 221006 880.00 903.00 873.25 894.75 +14.75 1,237 7,808 +76 Hover/Click
Total Volume and Open Interest 278,893 489,337 -302  
Ethanol(CBOT)
Nov22 221006 2.161 2.161 2.161 2.161 unch        
Dec22 221006 2.161 2.161 2.161 2.161 unch        
Jan23 221006 2.161 2.161 2.161 2.161 unch        
Feb23 221006 2.161 2.161 2.161 2.161 unch        
Mar23 221006 2.161 2.161 2.161 2.161 unch        
Apr23 221006 2.161 2.161 2.161 2.161 unch        
May23 221006 2.161 2.161 2.161 2.161 unch        
Jun23 221006 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Nov22 221006 88.10 89.05 87.06 88.45 +0.69 28,914 36,302 -1,115 Hover/Click
Dec22 221006 87.18 88.19 86.18 87.59 +0.75 51,538 106,251 -3,257 Hover/Click
Jan23 221006 85.99 87.05 85.25 86.51 +0.81 45,412 35,442 +82 Hover/Click
Feb23 221006 84.78 85.36 84.02 85.30 +0.88 24,894 17,334 -387 Hover/Click
Mar23 221006 83.66 84.62 82.77 84.15 +0.96 13,639 29,704 +1,995 Hover/Click
Apr23 221006 82.40 83.08 81.95 83.08 +1.04 3,990 10,084 -77 Hover/Click
May23 221006 81.38 82.10 80.94 82.10 +1.08 1,303 6,822 +21 Hover/Click
Jun23 221006 80.20 81.70 79.55 81.20 +1.10 8,213 53,696 +88 Hover/Click
Jul23 221006 80.37 80.37 80.37 80.37 +1.11 594 5,165 +0 Hover/Click
Aug23 221006 79.61 79.61 79.61 79.61 +1.11 391 3,583 +109 Hover/Click
Sep23 221006 78.91 78.91 78.91 78.91 +1.11 448 9,782 +138 Hover/Click
Oct23 221006 78.26 78.26 78.26 78.26 +1.09 5 2,778 -5 Hover/Click
Nov23 221006 77.68 77.68 77.68 77.68 +1.07 23 5,430 +23 Hover/Click
Dec23 221006 77.29 77.45 77.12 77.12 +1.06 3,226 42,979 -374 Hover/Click
Jan24 221006 76.51 76.51 76.51 76.51 +1.04 58 3,364 -1 Hover/Click
Feb24 221006 75.91 75.91 75.91 75.91 +1.02 12 1,239 +1 Hover/Click
Total Volume and Open Interest 184,946 420,287 -2,740  
US Dollar Index(ICE) Weekly Monthly
Dec22 221006 110.880 112.235 110.720 112.183 +1.173 51,311 53,980 -120 Hover/Click
Mar23 221006 110.495 111.850 110.390 111.838 +1.193 361 656 +45 Hover/Click
Jun23 221006 111.200 111.438 111.200 111.438 +1.143 0 2 +0 Hover/Click
Total Volume and Open Interest 51,672 54,638 -75  
Australian Dollar(CME) Weekly Monthly
Dec22 221006 65.02 65.52 64.00 64.18 -0.97 122,102 138,498 -822 Hover/Click
Mar23 221006 65.66 65.66 64.23 64.37 -0.99 254 415 +134 Hover/Click
Jun23 221006 65.12 65.75 64.32 64.50 -0.99 0 66 +0 Hover/Click
Total Volume and Open Interest 122,637 139,490 -703  
British Pound(CME) Weekly Monthly
Dec22 221006 113.32 113.98 111.25 111.62 -1.97 162,555 253,524 -2,371 Hover/Click
Mar23 221006 113.94 114.00 111.31 111.62 -2.02 149 1,115 -18 Hover/Click
Jun23 221006 111.38 113.52 111.10 111.38 -2.01 4 49 +2 Hover/Click
Total Volume and Open Interest 162,904 256,906 -2,397  
Canadian Dollar(CME) Weekly Monthly
Dec22 221006 73.45 73.74 72.70 72.72 -0.79 106,415 137,702 -2,177 Hover/Click
Mar23 221006 73.75 73.84 72.81 72.81 -0.81 70 2,799 +4 Hover/Click
Jun23 221006 73.45 73.90 72.89 72.89 -0.84 28 447 +14 Hover/Click
Sep23 221006 72.96 74.00 72.96 72.96 -0.86 0 139 +0 Hover/Click
Total Volume and Open Interest 106,545 141,799 -2,159  
Japanese Yen(CME) Weekly Monthly
Dec22 221006 69.68 69.79 69.41 69.46 -0.31 156,441 238,279 +2,129 Hover/Click
Mar23 221006 70.57 70.57 70.29 70.30 -0.32 15 2,611 +2 Hover/Click
Jun23 221006 71.24 71.24 71.24 71.24 -0.31 0 148 +0 Hover/Click
Total Volume and Open Interest 156,585 243,289 +2,138  
Swiss Franc(CME) Weekly Monthly
Dec22 221006 102.45 102.95 101.56 101.61 -0.91 24,674 42,720 +561 Hover/Click
Mar23 221006 102.54 103.87 102.54 102.54 -0.92 2 379 +1 Hover/Click
Jun23 221006 103.48 104.85 103.48 103.48 -0.96 8 22 +1 Hover/Click
Total Volume and Open Interest 24,684 43,121 +563  
EuroFX(CME) Weekly Monthly
Dec22 221006 99.38 99.77 98.38 98.43 -1.04 260,488 619,180 -2,089 Hover/Click
Mar23 221006 100.17 100.45 99.08 99.10 -1.06 743 10,844 +231 Hover/Click
Jun23 221006 99.95 101.02 99.67 99.68 -1.08 44 980 +9 Hover/Click
Total Volume and Open Interest 262,157 640,458 -2,075  
Mexican Peso(CME) Weekly Monthly
Dec22 221006 491.63 493.00 489.75 490.38 -2.25 45,735 192,309 +3,893 Hover/Click
Mar23 221006 482.75 482.75 482.63 482.75 -2.25 2 19 +1 Hover/Click
Total Volume and Open Interest 45,753 192,352 +3,878  
Brazilian Real(CME) Weekly Monthly
Nov22 221006 191.10 192.25 190.20 191.10 -1.20 13,418 39,162 +431  
Dec22 221006 191.00 191.00 189.05 189.90 -1.25 1,239 822 -363 Hover/Click
Jan23 221006 188.85 188.85 188.85 188.85 -1.05        
Feb23 221006 187.60 187.60 187.60 187.60 -1.05        
Total Volume and Open Interest 14,657 39,984 +68  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221006 126~280 127~090 125~280 126~090 -0~160 322,796 1,207,904 -1,008 Hover/Click
Mar23 221006 126~240 126~310 125~260 126~000 -0~160 10 77 +5 Hover/Click
Jun23 221006 126~000 126~000 126~000 126~000 -0~120 0 1 +0 Hover/Click
Total Volume and Open Interest 322,806 1,207,982 -1,003  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221006 112~175 112~225 111~270 111~300 -0~190 1,769,493 3,850,146 -29,803 Hover/Click
Mar23 221006 112~240 112~305 112~035 112~075 -0~170 132 345 -3 Hover/Click
Jun23 221006 112~230 112~230 112~230 112~230 -0~170 0 3 +0 Hover/Click
Total Volume and Open Interest 1,769,625 3,850,494 -29,806  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221006 107~264 107~296 107~100 107~124 -0~144 1,208,477 3,995,720 -9,873 Hover/Click
Mar23 221006 107~186 107~186 107~186 107~186 -0~144 0 5 +0 Hover/Click
Jun23 221006 107~186 107~186 107~186 107~186 -0~144       Hover/Click
Total Volume and Open Interest 1,208,477 3,995,725 -9,873  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221006 102~263 102~273 102~192 102~200 -0~062 571,906 1,963,462 +6,756 Hover/Click
Mar23 221006 102~280 102~280 102~273 102~280 -0~051 1 17 +0 Hover/Click
Jun23 221006 102~280 102~280 102~280 102~280 -0~051       Hover/Click
Total Volume and Open Interest 571,907 1,963,479 +6,756  
Eurodollars(CME) Weekly Monthly
Dec22 221006 95.305 95.325 95.265 95.285 -0.010 194,547 1,501,091 -16,370  
Mar23 221006 95.290 95.300 95.195 95.225 -0.055 122,431 962,716 -10,943  
Jun23 221006 95.330 95.355 95.215 95.245 -0.085 108,972 818,106 +109  
Sep23 221006 95.440 95.465 95.305 95.330 -0.115 71,851 788,663 -5,007  
Dec23 221006 95.565 95.600 95.425 95.455 -0.120 110,982 928,179 -500  
Mar24 221006 95.750 95.785 95.620 95.645 -0.120 48,211 405,854 -480  
Jun24 221006 95.920 95.955 95.800 95.820 -0.110 52,748 403,095 -363  
Sep24 221006 96.035 96.060 95.930 95.950 -0.095 55,281 396,479 -1,649  
Dec24 221006 96.130 96.155 96.040 96.060 -0.080 64,517 651,744 -5,469  
Mar25 221006 96.200 96.225 96.110 96.135 -0.075 35,053 217,641 -2,967  
Jun25 221006 96.250 96.270 96.155 96.185 -0.070 31,217 169,541 +316  
Sep25 221006 96.280 96.300 96.180 96.220 -0.065 33,094 119,278 +1,012  
Dec25 221006 96.305 96.320 96.200 96.240 -0.065 38,747 150,422 -3,553  
Mar26 221006 96.310 96.330 96.200 96.245 -0.065 28,510 74,488 +1,222  
Jun26 221006 96.310 96.325 96.195 96.240 -0.065 21,219 84,901 +372  
Sep26 221006 96.305 96.320 96.190 96.240 -0.065 17,088 101,104 -240  
Dec26 221006 96.290 96.305 96.175 96.225 -0.065 16,806 71,389 +950  
Mar27 221006 96.260 96.280 96.150 96.195 -0.065 10,297 42,100 +451  
Total Volume and Open Interest 1,126,172 8,226,075 -32,613  
Ultra T-Bond(CBOT)
Dec22 221006 137~05 137~26 135~25 136~13 -0~17 160,588 1,403,272 +194  
Mar23 221006 136~13 136~13 136~13 136~13 -0~17        
Jun23 221006 136~13 136~13 136~13 136~13 -0~17        
Total Volume and Open Interest 160,588 1,403,272 +194  
Ultra 10-Yr T-Note(CBOT)
Dec22 221006 119~000 119~075 118~040 118~095 -0~205 401,014 1,356,081 -337  
Mar23 221006 118~095 118~095 118~095 118~095 -0~205        
Jun23 221006 118~095 118~095 118~095 118~095 -0~205        
Total Volume and Open Interest 401,014 1,356,081 -337  
30 Day Federal Funds(CBOT)
Oct22 221006 96.918 96.920 96.918 96.918 unch 56,082 399,989 -3,578  
Nov22 221006 96.270 96.275 96.250 96.250 -0.020 85,072 323,857 +4,891  
Dec22 221006 95.955 95.960 95.915 95.925 -0.030 27,889 123,844 +3,544  
Jan23 221006 95.745 95.750 95.685 95.705 -0.035 58,556 213,882 -603  
Feb23 221006 95.550 95.565 95.470 95.500 -0.050 49,661 147,490 +576  
Mar23 221006 95.535 95.540 95.450 95.475 -0.055 15,727 35,035 -1,399  
Total Volume and Open Interest 406,890 1,516,168 +6,006  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 221006 148.87 148.94 148.70 148.85 -0.03 3,290 14,224 -180 Hover/Click
Mar23 221006 147.31 147.31 147.31 147.31 -0.03 0 1 +0 Hover/Click
Jun23 221006 147.31 147.31 147.31 147.31 -0.03       Hover/Click
Total Volume and Open Interest 3,290 14,225 -180  
Euro-Buxl(EUREX)
Dec22 221006 149.90 150.98 148.14 148.92 -0.36 75,416 223,632 +185  
Mar23 221006 146.92 146.92 146.92 146.92 -0.36 0 3 +0  
Jun23 221006 146.08 146.08 146.08 146.08 -0.36        
Total Volume and Open Interest 75,416 223,635 +185  
Euro-Bund(EUREX) Weekly Monthly
Dec22 221006 139.81 140.13 138.64 138.96 -0.80 917,561 1,499,255 +13,919 Hover/Click
Mar23 221006 137.55 137.55 137.26 137.36 -0.80 32 47 +11 Hover/Click
Jun23 221006 135.86 135.86 135.86 135.86 -0.80       Hover/Click
Total Volume and Open Interest 917,593 1,499,302 +13,930  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 221006 120.33 120.48 119.67 119.76 -0.58 697,022 1,748,328 +50,823 Hover/Click
Mar23 221006 117.79 117.79 117.79 117.79 -0.58 0 87 +0 Hover/Click
Jun23 221006 119.04 119.04 119.04 119.04 -0.58       Hover/Click
Total Volume and Open Interest 697,022 1,748,415 +50,823  
Euro-Schatz(EUREX)
Dec22 221006 107.33 107.36 107.06 107.08 -0.25 564,426 2,373,430 +16,297  
Mar23 221006 106.65 106.65 106.65 106.65 -0.24 0 5 +0  
Jun23 221006 106.98 106.98 106.98 106.98 -0.24        
Total Volume and Open Interest 564,426 2,373,435 +16,297  
3-Mth Euribor(EUREX)
Dec22 221006 97.810 97.810 97.810 97.810 -0.020 0 283 +0  
Mar23 221006 97.160 97.190 97.160 97.190 -0.100 0 270 +0  
Jun23 221006 96.935 96.935 96.935 96.935 -0.130 0 52 +0  
Total Volume and Open Interest 0 1,818 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221006 97~12 97~26 95~01 95~26 -1~29 281,337 542,271 -7,998 Hover/Click
Mar23 221006 95~18 95~18 95~18 95~18 -1~29       Hover/Click
Total Volume and Open Interest 281,337 542,271 -7,998  
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 221006 97.860 97.875 97.795 97.810 -0.020 150,857 762,300 -8,185  
Mar23 221006 97.335 97.340 97.155 97.190 -0.100 150,357 732,375 -11,687  
Jun23 221006 97.100 97.120 96.895 96.925 -0.140 125,397 511,941 +369  
Total Volume and Open Interest 1,234,007 4,381,599 -42,490  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221006 96.81 96.83 96.73 96.77 -0.06 53,888 244,750 +1,391  
Mar23 221006 96.35 96.35 96.19 96.22 -0.14 28,185 155,747 +4,182  
Jun23 221006 96.22 96.22 96.04 96.06 -0.18 24,569 117,742 +2,295  
Sep23 221006 96.16 96.16 95.96 95.98 -0.19 12,422 106,151 +627  
Dec23 221006 96.14 96.14 95.96 95.97 -0.19 10,624 91,028 -653  
Mar24 221006 96.17 96.17 95.99 96.01 -0.17 5,673 65,447 +445  
Jun24 221006 96.18 96.18 96.01 96.04 -0.15 2,348 62,641 +97  
Sep24 221006 96.19 96.20 96.02 96.08 -0.13 2,963 35,924 -39  
Dec24 221006 96.08 96.10 96.06 96.10 -0.12 271 1,014 +112  
Mar25 221006 96.12 96.12 96.12 96.12 -0.12 44 215 +0  
Total Volume and Open Interest 140,987 880,898 +8,457  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221006 96.34 96.36 96.17 96.21 -0.14 154,607 926,453 -227  
Mar23 221006 96.21 96.21 96.21 96.21 -0.14        
Total Volume and Open Interest 154,607 926,453 -227  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221006 96.69 96.70 96.53 96.57 -0.13 180,850 811,317 +33,072  
Mar23 221006 96.57 96.57 96.57 96.57 -0.13        
Total Volume and Open Interest 180,850 811,317 +33,072  
Gold(CMX) Weekly Monthly
Oct22 221006 1721.0 1723.3 1709.1 1711.7 +0.3 291 634 -110 Hover/Click
Dec22 221006 1725.5 1734.2 1714.8 1720.8 unch 205,084 381,173 -2,223 Hover/Click
Feb23 221006 1739.0 1746.8 1728.4 1734.3 +0.1 7,093 36,265 +886 Hover/Click
Apr23 221006 1751.8 1760.4 1742.0 1747.9 +0.2 2,118 8,005 +464 Hover/Click
Jun23 221006 1770.8 1772.4 1757.2 1761.4 +0.2 405 5,321 +22 Hover/Click
Aug23 221006 1779.9 1779.9 1770.3 1774.9 +0.4 145 1,711 +36 Hover/Click
Oct23 221006 1788.1 1788.1 1788.1 1788.1 +0.3 2 120 -1 Hover/Click
Dec23 221006 1795.7 1800.9 1795.7 1800.9 +0.5 35 1,019 -30 Hover/Click
Feb24 221006 1813.7 1813.7 1813.7 1813.7 +0.5       Hover/Click
Apr24 221006 1822.7 1822.7 1822.7 1822.7 +0.5       Hover/Click
Jun24 221006 1831.6 1831.6 1831.6 1831.6 +0.5 0 180 +0 Hover/Click
Aug24 221006 1840.1 1840.1 1840.1 1840.1 +0.5       Hover/Click
Total Volume and Open Interest 215,982 437,065 -662  
Silver(CMX) Weekly Monthly
Dec22 221006 2075.0 2093.0 2040.0 2066.0 +11.6 73,441 112,520 -936 Hover/Click
Mar23 221006 2083.5 2107.0 2056.5 2082.8 +13.5 2,248 12,675 +265 Hover/Click
May23 221006 2098.5 2118.5 2074.0 2095.0 +13.1 179 1,789 +33 Hover/Click
Jul23 221006 2107.6 2122.5 2107.6 2107.6 +12.8 45 545 +27 Hover/Click
Sep23 221006 2118.6 2118.6 2118.6 2118.6 +12.8 9 145 +3 Hover/Click
Dec23 221006 2152.0 2155.0 2136.0 2137.1 +12.8 3 219 +1 Hover/Click
Mar24 221006 2156.7 2156.7 2156.7 2156.7 +12.8       Hover/Click
Total Volume and Open Interest 76,490 129,524 -555  
Platinum(NYMEX) Weekly Monthly
Oct22 221006 931.7 931.7 931.7 931.7 +7.1 12 386 -7 Hover/Click
Jan23 221006 919.5 932.2 916.9 921.8 +7.2 27,434 53,507 -2,268 Hover/Click
Apr23 221006 920.5 932.0 919.4 922.8 +7.2 171 1,704 +49 Hover/Click
Jul23 221006 924.8 924.8 924.8 924.8 +7.3 6 78 -1 Hover/Click
Total Volume and Open Interest 27,623 55,682 -2,227  
Palladium(NYMEX) Weekly Monthly
Dec22 221006 2256.50 2314.50 2249.50 2275.50 +19.60 2,259 6,769 +344 Hover/Click
Mar23 221006 2288.50 2315.00 2264.00 2282.60 +19.60 41 306 +37 Hover/Click
Jun23 221006 2284.60 2284.60 2284.60 2284.60 +19.60 0 5 +0 Hover/Click
Total Volume and Open Interest 2,300 7,080 +381  
Copper(CMX) Weekly Monthly
Dec22 221006 354.15 359.30 343.10 344.60 -5.45 76,841 108,869 -2,415 Hover/Click
Mar23 221006 348.50 356.95 341.40 342.90 -5.40 10,442 35,227 +282 Hover/Click
May23 221006 351.85 355.00 340.90 342.20 -5.25 2,821 7,455 -90 Hover/Click
Jul23 221006 350.90 354.50 340.85 341.60 -5.30 1,237 3,232 +130 Hover/Click
Sep23 221006 343.05 343.05 341.10 341.10 -5.40 234 1,103 -97 Hover/Click
Total Volume and Open Interest 92,916 166,161 -2,201  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221006 30323 30484 29904 29982 -328 176,364 66,206 +752 Hover/Click
Mar23 221006 30517 30666 30103 30176 -322 267 436 +38 Hover/Click
Jun23 221006 30215 30604 30215 30215 -308 1 10 +1 Hover/Click
Sep23 221006 30315 30315 30315 30315 -309       Hover/Click
Total Volume and Open Interest 176,632 66,652 +791  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221006 3795.75 3819.50 3750.00 3756.75 -37.25 2,381,497 2,227,012 -37,879 Hover/Click
Mar23 221006 3825.00 3847.50 3779.25 3785.50 -37.50 2,747 29,486 +488 Hover/Click
Jun23 221006 3873.00 3876.25 3810.00 3815.75 -37.25 159 1,768 -7 Hover/Click
Sep23 221006 3846.25 3846.25 3846.25 3846.25 -36.75 0 128 +0 Hover/Click
Total Volume and Open Interest 2,384,403 2,261,285 -37,398  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221006 11628.00 11729.75 11505.25 11541.75 -82.00 772,885 270,283 -5,131 Hover/Click
Mar23 221006 11740.50 11839.00 11620.75 11654.50 -80.00 826 1,625 +44 Hover/Click
Jun23 221006 11774.00 11900.00 11749.25 11774.00 -80.00 3 116 +0 Hover/Click
Total Volume and Open Interest 773,715 272,171 -5,086  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221006 2350.90 2365.10 2322.80 2331.20 -18.40 14,412 53,933 -437 Hover/Click
Mar23 221006 2334.00 2363.40 2334.00 2334.00 -17.10 0 1 +0 Hover/Click
Jun23 221006 2340.40 2340.40 2340.40 2340.40 -18.40       Hover/Click
Total Volume and Open Interest 14,412 53,934 -437  
Volatility Index(CBOE)
Oct22 221006 28.89 30.06 28.15 29.92 +0.96 76,948 105,117 -8,631  
Nov22 221006 29.00 30.00 28.45 29.84 +0.79 66,060 88,236 +1,838  
Dec22 221006 28.75 29.47 28.35 29.35 +0.55 24,265 61,352 +685  
Jan23 221006 29.60 30.30 29.25 30.14 +0.49 11,319 34,402 -137  
Total Volume and Open Interest 191,397 322,187 -4,880  
S & P 600(CME)
Dec22 221006 1123.40 1123.40 1123.40 1123.40 -5.60        
Mar23 221006 1126.20 1126.20 1126.20 1126.20 -5.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221006 1769.00 1781.90 1749.00 1758.10 -9.90 285,936 557,710 +5,042 Hover/Click
Mar23 221006 1774.50 1795.30 1764.40 1771.70 -10.10 101 145 +38 Hover/Click
Jun23 221006 1785.50 1794.10 1785.50 1785.50 +2.20       Hover/Click
Total Volume and Open Interest 286,037 557,855 +5,080  
Nikkei 225(CME)
Dec22 221006 27050 27400 27000 27035 unch 5,637 13,671 -127  
Mar23 221006 27000 27365 27000 27000 +10        
Total Volume and Open Interest 5,637 13,671 -127  
Nikkei 225(SGX) Weekly Monthly
Dec22 221006 27080 27395 26835 27250 +195 60,665 107,002 -636  
Mar23 221006 27280 27280 27190 27190 +195 0 393 +0  
Jun23 221006 26940 26940 26940 26940 +195 0 2,674 +0  
Total Volume and Open Interest 60,677 124,597 -643  
Nikkei 225 Mini(JPX)
Dec22 221006 27140 27395 27105 27290 +210 591,357 376,602 +22,928  
Mar23 221006 26985 27325 26765 27220 +190 14,831 17,998 +1,250  
Jun23 221006 26760 27065 26520 26970 +200 524 1,521 -111  
Total Volume and Open Interest 641,958 572,728 +16,158  
Nikkei 225(JPX)
Dec22 221006 27140 27400 27100 27290 +210 51,985 239,085 -4,622  
Mar23 221006 27070 27320 27060 27220 +190 595 20,201 +308  
Jun23 221006 26970 27050 26970 26970 +200 25 9,405 -10  
Total Volume and Open Interest 52,624 312,841 -4,320  
Nikkei 225(CME) Yen
Dec22 221006 27045 27395 26985 27025 +5 42,505 41,599 -2,155  
Mar23 221006 26950 27295 26935 26950 +5 2 9 -1  
Jun23 221006 26670 26670 26670 26670 -10        
Total Volume and Open Interest 42,507 41,648 -2,156  
Nikkei 225(CME) e-Mini Yen
Dec22 221006 27030 27290 27030 27030 +10        
Mar23 221006 26950 26950 26950 26950 unch        
Jun23 221006 26670 26670 26670 26670 -10        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct22 221006 6056.5 6059.5 5916.0 5937.0 -49.0 95,823 226,684 -4,724  
Nov22 221006 5958.5 5959.5 5937.0 5938.5 -49.0 83 335 -4  
Dec22 221006 6024.0 6024.0 5935.0 5935.0 -49.0 91 18,997 -35  
Mar23 221006 5953.0 5953.0 5953.0 5953.0 -49.0 2 8 +0  
Jun23 221006 5852.0 5852.0 5852.0 5852.0 -46.0        
Sep23 221006 5884.0 5884.0 5884.0 5884.0 -44.0        
Total Volume and Open Interest 95,999 246,027 -4,763  
Hang Seng Index(HKFE) Weekly Monthly
Oct22 221006 18080 18164 17866 17995 -88 107,109 134,504 -852  
Nov22 221006 18111 18174 17895 18006 -76 1,288 738 +272  
Dec22 221006 18130 18209 17932 18050 -78 253 13,690 -51  
Total Volume and Open Interest 108,707 152,537 -627  
DAX(EUREX) Weekly Monthly
Dec22 221006 12674.0 12721.0 12435.0 12495.0 -39.0 89,316 112,400 +5,369  
Mar23 221006 12772.0 12772.0 12521.0 12562.0 -40.0 59 142 +3  
Jun23 221006 12695.0 12695.0 12695.0 12695.0 -38.0        
Total Volume and Open Interest 89,375 112,549 +5,372  
Mini-DAX(EUREX)
Dec22 221006 12666.0 12721.0 12435.0 12495.0 -39.0 60,351 13,995 +612  
Mar23 221006 12768.0 12768.0 12520.0 12562.0 -40.0 85 130 +37  
Jun23 221006 12695.0 12695.0 12695.0 12695.0 -38.0        
Total Volume and Open Interest 60,436 14,125 +649  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221006 3477 3492 3414 3432 -9 1,415,482 4,892,447 +99,381  
Mar23 221006 3458 3458 3425 3434 -9 444 17,800 +58  
Jun23 221006 3385 3385 3385 3385 -7 0 12,390 +0  
Total Volume and Open Interest 1,415,926 4,931,123 +99,439  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221006 10551 10553 10353 10397 -81 41,693 186,294 +1,089  
Mar23 221006 10317 10317 10317 10317 -81 18 80 +9  
Jun23 221006 10201 10201 10201 10201 -78        
Total Volume and Open Interest 41,711 186,374 +1,098  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221006 7072.50 7117.50 6968.50 7010.50 -48.50 148,896 549,776 -3,797  
Mar23 221006 7022.00 7022.00 7022.00 7022.00 -48.00 7 61 +2  
Jun23 221006 7052.00 7052.00 7052.00 7052.00 -47.00 0 16 +0  
Total Volume and Open Interest 148,903 549,853 -3,795  
SPI 200(SFE) Weekly Monthly
Dec22 221006 6810.0 6824.0 6752.0 6820.0 +19.0 64,919 237,669 -816  
Mar23 221006 6757.0 6757.0 6757.0 6757.0 +19.0 0 255 +0  
Jun23 221006 6757.0 6757.0 6757.0 6757.0 +19.0 0 52 +0  
Total Volume and Open Interest 64,937 240,262 -814  
FTSE MIB(ISE)
Dec22 221006 21520.00 21520.00 20935.00 21059.00 -174.00 26,315 90,899 +1,234  
Mar23 221006 21370.00 21420.00 21025.00 21086.00 -172.00 28 331 +21  
Jun23 221006 20611.00 20611.00 20611.00 20611.00 -177.00 0 3 +0  
Total Volume and Open Interest 26,343 91,233 +1,255  
KOSPI 200(KFE)
Dec22 221006 291.55 294.15 290.70 292.15 +1.75 320,706 346,091 -7,787  
Mar23 221006 289.25 291.95 288.65 290.00 +1.75 253 11,003 +1,406  
Jun23 221006 292.35 292.35 292.35 292.35 +1.85 0 15,856 +0  
Total Volume and Open Interest 320,964 393,172 -6,005  
GSCI(CME) Weekly Monthly
Oct22 221006 649.10 656.70 647.50 653.70 +2.45 11 1,181 +4  
Nov22 221006 646.10 646.10 640.45 646.10 +1.25        
Dec22 221006 648.60 648.60 648.60 648.60 +6.25        
Total Volume and Open Interest 11 1,181 +4  
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