Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri October 07, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov22 221007 1358.00 1373.50 1350.75 1367.00 +9.00 108,763 280,071 -1,653 Hover/Click
Jan23 221007 1370.50 1385.25 1364.25 1379.25 +8.75 42,867 149,199 +473 Hover/Click
Mar23 221007 1381.00 1394.00 1375.00 1389.00 +8.00 21,206 86,793 +1,002 Hover/Click
May23 221007 1389.75 1401.75 1383.75 1397.25 +7.50 12,345 65,872 +658 Hover/Click
Jul23 221007 1395.25 1405.75 1389.25 1402.25 +7.50 10,992 50,103 +594 Hover/Click
Aug23 221007 1384.25 1393.75 1379.50 1390.25 +6.00 1,442 2,520 +249 Hover/Click
Sep23 221007 1364.75 1370.00 1357.50 1365.75 +6.00 269 1,222 +3 Hover/Click
Nov23 221007 1352.00 1359.75 1349.00 1355.75 +4.75 8,140 39,698 +1,018 Hover/Click
Jan24 221007 1354.25 1359.75 1351.75 1358.75 +4.50 96 802 +24 Hover/Click
Mar24 221007 1354.25 1355.25 1354.25 1354.25 +3.75 39 1,112 +25 Hover/Click
May24 221007 1352.25 1352.25 1352.25 1352.25 +3.25 3 1,051 -1 Hover/Click
Jul24 221007 1353.00 1353.00 1353.00 1353.00 +4.25 10 125 +0 Hover/Click
Aug24 221007 1342.50 1342.50 1342.50 1342.50 +4.25 0 3 +0 Hover/Click
Sep24 221007 1304.75 1304.75 1304.75 1304.75 +4.25 0 90 +0 Hover/Click
Total Volume and Open Interest 206,186 679,569 +2,391  
Soybean Meal(CBOT) Weekly Monthly
Oct22 221007 399.70 405.70 397.10 404.90 +7.50 125 536 -49 Hover/Click
Dec22 221007 393.90 401.70 391.90 400.70 +7.30 56,671 172,938 -1,538 Hover/Click
Jan23 221007 392.90 399.00 391.30 398.10 +5.60 23,762 71,014 +2,028 Hover/Click
Mar23 221007 390.00 395.10 388.80 394.10 +4.30 19,678 58,398 +356 Hover/Click
May23 221007 389.20 393.50 388.10 392.60 +3.30 9,869 26,622 +294 Hover/Click
Jul23 221007 391.10 394.50 389.50 393.60 +3.00 5,949 18,115 +493 Hover/Click
Aug23 221007 388.80 392.30 387.70 391.10 +2.40 1,670 3,902 +432 Hover/Click
Sep23 221007 386.50 389.50 385.30 388.50 +2.20 692 2,794 +101 Hover/Click
Oct23 221007 383.20 385.50 381.80 384.70 +1.80 360 1,775 +45 Hover/Click
Dec23 221007 383.20 385.30 381.80 385.30 +2.30 934 5,325 +247 Hover/Click
Total Volume and Open Interest 119,721 362,372 +2,409  
Soybean Oil(CBOT) Weekly Monthly
Oct22 221007 70.45 70.45 70.08 70.08 +0.41 143 411 -122 Hover/Click
Dec22 221007 66.02 66.80 65.37 66.60 +0.58 55,871 148,326 -3,580 Hover/Click
Jan23 221007 64.60 65.10 64.03 64.81 +0.18 23,935 72,944 -890 Hover/Click
Mar23 221007 63.57 64.00 63.00 63.67 +0.07 16,526 59,578 +206 Hover/Click
May23 221007 62.83 63.15 62.23 62.84 +0.03 9,608 48,401 -114 Hover/Click
Jul23 221007 62.10 62.30 61.41 61.98 +0.03 7,771 45,308 +389 Hover/Click
Aug23 221007 60.99 61.46 60.67 61.17 +0.04 1,528 4,094 +289 Hover/Click
Sep23 221007 59.99 60.72 59.91 60.44 +0.03 300 3,261 +74 Hover/Click
Oct23 221007 59.72 60.03 59.19 59.73 +0.04 93 3,048 +16 Hover/Click
Dec23 221007 58.84 59.85 58.80 59.34 +0.05 646 14,008 +68 Hover/Click
Total Volume and Open Interest 116,441 402,968 -3,672  
Canola(WCE) Weekly Monthly
Nov22 221007 865.5 872.5 855.2 868.6 +1.7 15,780 52,455 -3,214 Hover/Click
Jan23 221007 873.2 880.2 864.2 876.6 +1.7 14,941 67,704 +3,945 Hover/Click
Mar23 221007 879.9 887.1 871.3 883.6 +1.4 5,822 56,049 +1,240 Hover/Click
May23 221007 882.4 888.9 875.1 885.6 +1.1 1,146 25,303 +285 Hover/Click
Jul23 221007 882.1 889.6 878.0 886.8 +0.7 633 8,881 +210 Hover/Click
Total Volume and Open Interest 38,639 222,650 +2,538  
Corn(CBOT) Weekly Monthly
Dec22 221007 675.50 684.50 671.50 683.25 +7.75 114,315 674,648 -6,026 Hover/Click
Mar23 221007 683.25 691.75 679.00 691.00 +7.75 43,633 276,867 +6,676 Hover/Click
May23 221007 685.00 693.00 680.75 692.50 +7.75 17,376 123,296 +1,158 Hover/Click
Jul23 221007 680.00 687.50 675.75 687.00 +7.00 16,450 130,637 +789 Hover/Click
Sep23 221007 633.00 639.75 630.00 639.25 +6.25 3,648 48,928 +422 Hover/Click
Dec23 221007 620.75 625.00 617.50 624.50 +3.75 6,920 103,808 +1,459 Hover/Click
Mar24 221007 626.00 631.00 624.25 630.75 +3.75 107 4,217 +65 Hover/Click
May24 221007 631.50 633.00 631.50 633.00 +4.00 15 1,325 +13 Hover/Click
Jul24 221007 622.50 630.00 622.50 629.00 +3.75 35 1,257 +17 Hover/Click
Sep24 221007 576.75 576.75 576.75 576.75 -1.75 0 87 +0 Hover/Click
Total Volume and Open Interest 202,500 1,370,194 +4,572  
Wheat(CBOT) Weekly Monthly
Dec22 221007 883.25 896.75 872.50 880.25 +1.25 39,955 140,553 -1,134 Hover/Click
Mar23 221007 896.00 910.50 887.25 895.00 +2.25 11,138 59,685 +837 Hover/Click
May23 221007 904.75 918.00 895.75 903.25 +2.75 7,049 28,903 -285 Hover/Click
Jul23 221007 894.00 907.00 889.25 896.50 +5.25 5,560 35,203 +459 Hover/Click
Sep23 221007 890.50 905.25 889.50 895.25 +5.25 1,546 6,858 -122 Hover/Click
Dec23 221007 895.00 907.50 893.25 897.75 +4.50 1,177 17,903 +330 Hover/Click
Total Volume and Open Interest 66,536 291,740 +126  
Wheat(KCBT) Weekly Monthly
Dec22 221007 971.75 985.00 963.50 968.75 +3.75 17,741 81,614 -1,052 Hover/Click
Mar23 221007 966.50 982.00 961.25 966.25 +3.75 6,121 35,863 +360 Hover/Click
May23 221007 964.25 979.25 959.50 964.75 +4.75 4,572 16,041 +87 Hover/Click
Jul23 221007 949.50 962.50 946.25 950.75 +6.50 2,324 14,247 +166 Hover/Click
Sep23 221007 941.25 954.25 941.00 943.25 +7.25 713 3,219 +102 Hover/Click
Dec23 221007 950.00 953.25 942.25 943.75 +7.25 184 1,843 +18 Hover/Click
Mar24 221007 936.00 936.00 936.00 936.00 +7.25 8 31 +2 Hover/Click
Total Volume and Open Interest 31,677 153,127 -314  
Wheat(MGE) Weekly Monthly
Dec22 221007 965.25 982.00 963.25 968.00 +5.50 3,294 32,131 -1,039 Hover/Click
Mar23 221007 972.50 989.25 970.50 975.75 +6.00 1,527 14,503 +132 Hover/Click
May23 221007 979.25 991.00 975.75 980.50 +6.50 514 3,696 -103 Hover/Click
Jul23 221007 981.00 993.75 974.25 979.75 +7.75 89 1,614 -25 Hover/Click
Sep23 221007 935.50 960.00 935.50 948.50 +7.50 72 2,097 +19 Hover/Click
Dec23 221007 933.25 941.25 933.25 941.25 +7.00 24 596 +13 Hover/Click
Total Volume and Open Interest 5,520 54,637 -1,003  
Oats(CBOT) Weekly Monthly
Dec22 221007 399.75 400.00 377.25 379.00 -18.00 140 3,172 -10 Hover/Click
Mar23 221007 400.00 400.50 381.00 382.00 -17.50 14 539 +2 Hover/Click
May23 221007 384.25 387.50 384.25 384.75 -16.25 3 79 +0 Hover/Click
Jul23 221007 387.50 387.50 387.50 387.50 -16.25 0 29 +0 Hover/Click
Total Volume and Open Interest 157 3,840 -8  
Rough Rice(CBOT) Weekly Monthly
Nov22 221007 16.92 16.92 16.81 16.83 -0.06 608 6,643 -207 Hover/Click
Jan23 221007 17.21 17.21 17.15 17.16 -0.07 117 1,442 +81 Hover/Click
Mar23 221007 17.46 17.46 17.42 17.42 -0.07 13 123 +7 Hover/Click
May23 221007 17.48 17.48 17.48 17.48 -0.07 0 9 +0 Hover/Click
Total Volume and Open Interest 738 8,229 -119  
Live Cattle(CME) Weekly Monthly
Oct22 221007 145.380 145.550 145.130 145.330 unch 6,778 20,400 -2,321 Hover/Click
Dec22 221007 147.935 148.580 147.535 148.050 +0.170 21,600 113,780 -425 Hover/Click
Feb23 221007 151.630 152.150 151.250 151.750 +0.120 10,939 50,468 +299 Hover/Click
Apr23 221007 155.800 156.235 155.535 155.785 -0.015 9,372 45,141 +35 Hover/Click
Jun23 221007 152.500 152.850 152.285 152.550 unch 4,007 26,892 +895 Hover/Click
Aug23 221007 152.130 152.500 151.985 152.185 -0.100 1,293 7,996 +138 Hover/Click
Total Volume and Open Interest 54,360 269,461 -1,272  
Feeder Cattle(CME) Weekly Monthly
Oct22 221007 175.435 175.950 174.550 174.735 -1.000 1,922 4,826 -497 Hover/Click
Nov22 221007 176.200 176.750 175.350 175.630 -0.805 6,121 19,555 -617 Hover/Click
Jan23 221007 177.750 177.900 176.435 176.600 -1.250 3,359 14,063 +374 Hover/Click
Mar23 221007 179.650 179.880 178.200 178.300 -1.600 1,418 5,451 +55 Hover/Click
Apr23 221007 183.785 183.935 182.350 182.380 -1.450 348 1,902 +55 Hover/Click
May23 221007 187.000 187.000 185.450 185.580 -1.320 158 1,388 +51 Hover/Click
Aug23 221007 196.250 196.250 195.580 195.700 -1.050 76 836 +33 Hover/Click
Total Volume and Open Interest 13,405 48,038 -544  
Lean Hogs(CME) Weekly Monthly
Oct22 221007 92.650 93.100 91.850 92.950 +0.570 9,869 14,204 -3,379 Hover/Click
Dec22 221007 78.350 78.350 76.580 77.150 -0.630 23,357 91,242 +896 Hover/Click
Feb23 221007 80.550 80.930 79.480 79.950 -0.350 10,211 39,319 -139 Hover/Click
Apr23 221007 85.750 86.100 85.000 85.400 -0.230 4,436 31,417 -186 Hover/Click
May23 221007 90.280 90.500 90.200 90.500 +0.100 19 609 +5  
Jun23 221007 96.850 97.030 96.200 96.630 +0.050 2,089 13,592 -57 Hover/Click
Jul23 221007 97.130 97.630 96.730 97.150 +0.070 332 3,787 -39 Hover/Click
Aug23 221007 96.630 96.900 96.130 96.450 -0.050 820 3,041 +256 Hover/Click
Total Volume and Open Interest 51,582 199,673 -2,467  
Class III Milk(CME) Weekly Monthly
Oct22 221007 22.12 22.29 22.04 22.11 unch 325 4,894 -55 Hover/Click
Nov22 221007 21.97 22.20 21.80 21.85 -0.09 585 5,544 +134 Hover/Click
Dec22 221007 21.32 21.49 21.19 21.23 -0.11 185 3,551 +53 Hover/Click
Jan23 221007 20.65 20.86 20.65 20.78 -0.02 17 1,969 +7 Hover/Click
Feb23 221007 20.70 20.89 20.70 20.70 +0.05 5 1,719 +5 Hover/Click
Mar23 221007 20.64 20.89 20.64 20.84 +0.27 25 1,666 +0 Hover/Click
Apr23 221007 20.75 20.76 20.75 20.76 +0.18 24 1,176 +24 Hover/Click
May23 221007 20.72 20.72 20.72 20.72 +0.10 29 1,158 +26 Hover/Click
Jun23 221007 20.79 20.79 20.76 20.76 +0.10 4 991 +1 Hover/Click
Jul23 221007 20.76 20.76 20.76 20.76 +0.04 1 549 +1 Hover/Click
Aug23 221007 20.68 20.68 20.68 20.68 unch 3 471 -1 Hover/Click
Sep23 221007 20.60 20.60 20.60 20.60 +0.10 2 420 +0 Hover/Click
Oct23 221007 20.40 20.40 20.40 20.40 unch 2 253 +2 Hover/Click
Total Volume and Open Interest 1,216 24,805 +204  
Cocoa(ICE) Weekly Monthly
Dec22 221007 2390 2405 2373 2396 +23 36,060 134,690 -3,455 Hover/Click
Mar23 221007 2373 2390 2364 2381 +18 18,582 77,154 +82 Hover/Click
May23 221007 2373 2380 2357 2370 +15 6,038 44,667 -75 Hover/Click
Jul23 221007 2363 2368 2347 2357 +11 2,700 18,254 -178 Hover/Click
Sep23 221007 2354 2356 2333 2341 +6 953 12,076 +29 Hover/Click
Dec23 221007 2335 2338 2309 2316 -2 525 17,123 -68 Hover/Click
Mar24 221007 2310 2315 2278 2285 -10 318 4,661 -78 Hover/Click
Total Volume and Open Interest 65,559 311,676 -3,737  
Coffee "C"(ICE) Weekly Monthly
Dec22 221007 217.95 221.05 213.80 218.10 +0.40 23,923 82,587 -2,119 Hover/Click
Mar23 221007 208.35 210.90 204.65 208.25 +0.60 15,036 53,470 +3,666 Hover/Click
May23 221007 203.80 206.50 201.00 203.85 +0.55 6,607 25,483 -1,167 Hover/Click
Jul23 221007 200.95 203.70 198.45 201.10 +0.55 1,652 5,207 +146 Hover/Click
Sep23 221007 198.60 201.65 196.65 199.20 +0.45 703 7,913 +130 Hover/Click
Dec23 221007 197.90 200.10 195.85 198.30 +0.25 559 7,232 +63 Hover/Click
Total Volume and Open Interest 48,697 185,413 +715  
Orange Juice(ICE) Weekly Monthly
Nov22 221007 187.35 193.15 185.40 192.85 +4.85 1,063 7,120 -348 Hover/Click
Jan23 221007 183.35 188.35 181.55 188.00 +4.50 559 2,873 +215 Hover/Click
Mar23 221007 179.80 185.00 179.60 185.00 +4.40 34 1,000 +13 Hover/Click
May23 221007 178.00 183.30 178.00 183.30 +4.70 0 76 +0 Hover/Click
Jul23 221007 183.70 183.70 183.70 183.70 +4.70       Hover/Click
Sep23 221007 181.65 181.65 181.65 181.65 +4.70       Hover/Click
Total Volume and Open Interest 1,656 11,069 -120  
Sugar #11(ICE) Weekly Monthly
Mar23 221007 18.31 18.73 18.31 18.68 +0.22 57,436 336,217 -4,383 Hover/Click
May23 221007 17.42 17.82 17.42 17.80 +0.22 15,690 126,399 -2,044 Hover/Click
Jul23 221007 17.05 17.28 17.04 17.27 +0.13 9,407 86,393 +645 Hover/Click
Oct23 221007 17.05 17.26 17.03 17.25 +0.11 7,107 57,147 +829 Hover/Click
Mar24 221007 17.20 17.43 17.20 17.42 +0.11 3,330 34,609 +157 Hover/Click
May24 221007 16.78 16.90 16.73 16.87 +0.06 772 9,609 +47 Hover/Click
Jul24 221007 16.47 16.52 16.42 16.49 +0.03 438 10,813 -51 Hover/Click
Oct24 221007 16.39 16.40 16.32 16.37 -0.01 620 10,095 +311 Hover/Click
Total Volume and Open Interest 95,787 683,132 -3,886  
London Cocoa(LCE) Weekly Monthly
Dec22 221007 1969 2011 1966 2008 +43 14,508 88,304 -328 Hover/Click
Mar23 221007 1911 1943 1911 1939 +28 12,262 97,265 +3,032 Hover/Click
May23 221007 1879 1906 1877 1899 +23 6,749 37,570 +1,483 Hover/Click
Jul23 221007 1865 1889 1861 1882 +23 3,179 18,951 +874 Hover/Click
Sep23 221007 1859 1880 1859 1874 +21 2,051 11,936 +565 Hover/Click
Dec23 221007 1855 1865 1849 1860 +15 1,449 12,271 +140 Hover/Click
Mar24 221007 1840 1845 1830 1840 +10 1,238 6,198 +322 Hover/Click
Total Volume and Open Interest 41,579 275,104 +6,134  
London Sugar(LCE) Weekly Monthly
Dec22 221007 551.30 555.00 548.30 552.80 +1.50 3,278 39,763 -254 Hover/Click
Mar23 221007 506.80 510.00 503.00 509.40 +2.40 1,282 22,111 +45 Hover/Click
May23 221007 495.20 498.70 492.50 498.00 +2.90 610 8,337 +99 Hover/Click
Aug23 221007 485.40 488.30 482.90 487.80 +2.60 269 5,453 +25 Hover/Click
Oct23 221007 477.40 478.50 474.60 478.30 +2.30 30 4,430 +5 Hover/Click
Total Volume and Open Interest 5,501 82,557 -58  
Cotton(ICE) Weekly Monthly
Oct22 221007 92.23 92.23 92.23 92.23 +1.33       Hover/Click
Dec22 221007 83.01 84.79 81.55 84.23 +1.33 25,912 109,970 +1,977 Hover/Click
Mar23 221007 81.86 83.05 80.10 82.66 +1.22 12,761 56,631 +1,777 Hover/Click
May23 221007 80.43 81.77 79.00 81.51 +1.21 4,498 21,074 -501 Hover/Click
Jul23 221007 78.90 80.16 77.58 79.94 +1.19 2,355 14,789 +430 Hover/Click
Oct23 221007 76.41 76.41 76.41 76.41 +0.91 0 1 +0 Hover/Click
Total Volume and Open Interest 47,436 228,750 +4,015  
Lumber(CME) Weekly Monthly
Nov22 221007 444.3 459.0 437.6 445.6 -9.1 207 2,210 -13  
Jan23 221007 452.2 460.7 442.9 446.1 -12.8 101 678 +26  
Mar23 221007 472.4 476.0 471.6 473.5 -7.7 17 66 +10  
May23 221007 482.5 482.5 482.5 482.5 -7.7 0 3 +0  
Jul23 220721 0.0 0.0 0.0 0.0 unch        
Total Volume and Open Interest 131 1,870 -16  
Crude Oil(NYM) Weekly Monthly
Nov22 221007 88.93 93.31 88.00 92.64 +4.19 329,790 212,728 -4,477 Hover/Click
Dec22 221007 88.12 92.00 87.15 91.35 +3.76 160,028 240,501 +3,159 Hover/Click
Jan23 221007 87.01 90.56 86.07 89.85 +3.34 87,019 111,423 +8,707 Hover/Click
Feb23 221007 85.85 89.14 84.87 88.30 +3.00 39,515 80,379 +32 Hover/Click
Mar23 221007 84.60 87.79 83.72 86.85 +2.70 45,674 83,648 +1,669 Hover/Click
Apr23 221007 83.31 86.56 82.67 85.58 +2.50 16,195 46,517 -393 Hover/Click
May23 221007 82.48 85.46 81.72 84.48 +2.38 10,395 34,726 -176 Hover/Click
Jun23 221007 81.68 84.46 80.85 83.49 +2.29 48,838 117,902 +2,881 Hover/Click
Jul23 221007 80.32 83.45 80.32 82.57 +2.20 4,283 35,013 -85 Hover/Click
Aug23 221007 79.48 82.67 79.48 81.73 +2.12 2,268 29,437 -29 Hover/Click
Sep23 221007 78.89 81.82 78.77 80.95 +2.04 7,894 41,297 +523 Hover/Click
Oct23 221007 78.78 80.94 78.78 80.24 +1.98 895 25,851 -81 Hover/Click
Nov23 221007 79.82 80.01 79.61 79.61 +1.93 754 22,041 +124 Hover/Click
Dec23 221007 77.63 79.98 76.87 79.02 +1.90 42,777 150,771 -475 Hover/Click
Jan24 221007 78.88 78.88 78.36 78.36 +1.85 452 21,042 +33 Hover/Click
Feb24 221007 77.71 78.02 77.71 77.71 +1.80 282 14,392 +74 Hover/Click
Total Volume and Open Interest 813,525 1,506,201 +10,663  
e-miNY Crude Oil(NYM)
Nov22 221007 88.775 93.400 88.025 92.650 +4.200 25,440 4,096 +354  
Dec22 221007 88.000 92.000 87.175 91.350 +3.750 1,025 1,602 +65  
Jan23 221007 87.050 90.500 86.300 89.850 +3.350 138 337 +26  
Feb23 221007 85.350 88.900 85.200 88.300 +3.000 6 24 +2  
Mar23 221007 84.325 87.525 84.325 86.850 +2.700 22 78 +2  
Apr23 221007 86.350 86.350 85.575 85.575 +2.500 1 10 -1  
May23 221007 84.475 84.925 84.475 84.475 +2.375 3 8 +0  
Jun23 221007 81.575 84.350 81.050 83.500 +2.300 8 20 -1  
Jul23 221007 81.100 83.100 81.100 82.575 +2.200 0 5 +0  
Aug23 221007 79.550 82.225 79.550 81.725 +2.125 4 40 -3  
Total Volume and Open Interest 26,657 6,300 +447  
NY Harbor ULSD(NYM) Weekly Monthly
Nov22 221007 387.87 405.06 383.99 401.87 +15.38 66,370 66,306 -6,393 Hover/Click
Dec22 221007 368.60 381.41 364.77 378.60 +11.53 61,958 43,712 -1,333 Hover/Click
Jan23 221007 356.98 369.48 355.11 367.36 +10.51 38,048 32,081 +398 Hover/Click
Feb23 221007 349.00 358.93 345.84 356.95 +9.40 23,882 23,917 +349 Hover/Click
Mar23 221007 339.10 347.93 336.00 346.16 +8.47 18,704 23,256 -461 Hover/Click
Apr23 221007 326.52 336.05 326.35 334.77 +7.87 13,248 28,086 +540 Hover/Click
May23 221007 319.14 325.93 317.30 325.14 +7.50 8,471 10,881 +866 Hover/Click
Jun23 221007 310.51 318.00 309.11 317.11 +7.40 10,052 16,351 +75 Hover/Click
Jul23 221007 306.03 313.30 304.40 312.25 +7.44 2,849 4,621 +134 Hover/Click
Aug23 221007 302.80 309.30 301.00 308.86 +7.57 1,705 2,318 +45 Hover/Click
Sep23 221007 299.72 306.69 299.72 306.19 +7.74 1,027 2,672 -26 Hover/Click
Oct23 221007 298.25 303.50 298.15 303.46 +7.67 553 2,171 +33 Hover/Click
Nov23 221007 295.05 300.62 294.95 300.62 +7.62 422 1,408 -18 Hover/Click
Dec23 221007 289.53 298.07 289.53 297.79 +7.75 1,440 13,752 +74 Hover/Click
Total Volume and Open Interest 248,875 277,259 -5,729  
RBOB Gasoline(NYM) Weekly Monthly
Nov22 221007 270.01 276.75 266.45 273.46 +5.32 55,795 90,798 +1,639 Hover/Click
Dec22 221007 255.69 261.63 252.83 259.10 +5.66 52,995 56,517 +1,274 Hover/Click
Jan23 221007 250.02 255.86 247.18 253.87 +5.88 24,218 32,885 +2,645 Hover/Click
Feb23 221007 246.63 254.33 245.53 252.55 +5.99 13,569 13,136 +145 Hover/Click
Mar23 221007 247.33 255.12 246.61 253.51 +5.96 12,014 18,888 +2,158 Hover/Click
Apr23 221007 263.83 270.50 263.46 270.18 +5.97 2,572 7,996 +146 Hover/Click
May23 221007 263.00 270.00 262.23 269.11 +6.09 2,177 5,097 -227 Hover/Click
Jun23 221007 261.00 267.62 259.44 266.33 +5.94 3,188 10,764 -9 Hover/Click
Jul23 221007 256.22 262.50 255.90 262.12 +5.92 840 2,419 -17 Hover/Click
Aug23 221007 251.60 257.50 251.60 257.39 +5.91 567 1,498 +108 Hover/Click
Total Volume and Open Interest 169,581 250,988 +8,319  
e-miNY RBOB Gasoline(NYM)
Nov22 221007 273.46 273.46 273.46 273.46 +5.32 0 2 +0  
Dec22 221007 259.10 259.10 259.10 259.10 +5.66        
Jan23 221007 253.87 253.87 253.87 253.87 +5.88        
Feb23 221007 252.55 252.55 252.55 252.55 +5.99        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Nov22 221007 6.856 6.926 6.600 6.748 -0.224 80,869 158,037 -2,537 Hover/Click
Dec22 221007 7.140 7.226 6.911 7.047 -0.195 23,972 72,777 +14 Hover/Click
Jan23 221007 7.266 7.382 7.063 7.203 -0.180 22,158 94,309 +946 Hover/Click
Feb23 221007 6.995 7.103 6.819 6.940 -0.163 10,139 46,448 -112 Hover/Click
Mar23 221007 6.190 6.294 6.062 6.161 -0.100 11,731 75,969 +955 Hover/Click
Apr23 221007 4.916 4.996 4.901 4.976 -0.001 9,609 76,553 +225 Hover/Click
May23 221007 4.830 4.881 4.798 4.872 +0.018 5,822 82,504 -326 Hover/Click
Jun23 221007 4.875 4.954 4.875 4.950 +0.021 4,248 24,483 +249 Hover/Click
Jul23 221007 4.967 5.031 4.949 5.027 +0.025 2,828 25,806 +37 Hover/Click
Aug23 221007 4.973 5.037 4.952 5.032 +0.022 1,980 20,658 +24 Hover/Click
Sep23 221007 4.946 4.999 4.918 4.993 +0.021 2,903 23,560 -99 Hover/Click
Oct23 221007 5.023 5.074 4.991 5.065 +0.019 7,599 56,599 +535 Hover/Click
Nov23 221007 5.328 5.410 5.302 5.407 +0.041 2,162 20,002 +689 Hover/Click
Dec23 221007 5.596 5.711 5.596 5.711 +0.054 1,896 16,245 +731 Hover/Click
Jan24 221007 5.726 5.835 5.726 5.835 +0.052 3,253 28,643 +1,045 Hover/Click
Feb24 221007 5.563 5.581 5.520 5.581 +0.033 895 9,589 -131 Hover/Click
Total Volume and Open Interest 199,375 970,602 +3,476  
Brent Crude Oil(ICE) Weekly Monthly
Dec22 221007 94.71 98.58 93.94 97.92 +3.50 296,201 437,941 -7,575 Hover/Click
Jan23 221007 93.08 96.60 92.23 95.89 +3.22 179,850 282,301 +16,258 Hover/Click
Feb23 221007 91.37 94.67 90.53 93.92 +2.97 135,423 180,573 +12,068 Hover/Click
Mar23 221007 89.72 93.08 89.15 92.30 +2.76 88,657 104,937 +3,185 Hover/Click
Apr23 221007 88.48 91.70 87.96 90.93 +2.63 38,980 57,788 +1,185 Hover/Click
May23 221007 87.47 90.58 86.93 89.80 +2.53 24,446 76,613 +351 Hover/Click
Jun23 221007 86.57 89.60 86.05 88.79 +2.43 66,256 167,898 -400 Hover/Click
Jul23 221007 85.78 88.71 85.32 87.93 +2.35 10,764 46,325 -31 Hover/Click
Aug23 221007 84.60 87.88 84.60 87.10 +2.27 6,890 32,161 +411 Hover/Click
Sep23 221007 85.00 86.84 85.00 86.35 +2.21 12,821 39,691 +33 Hover/Click
Oct23 221007 84.78 85.75 84.78 85.64 +2.15 2,243 24,794 -179 Hover/Click
Nov23 221007 85.01 85.01 85.01 85.01 +2.08 1,704 21,275 +41 Hover/Click
Dec23 221007 82.55 85.18 82.18 84.39 +2.02 43,236 168,349 +2,176 Hover/Click
Jan24 221007 83.74 83.74 83.74 83.74 +1.96 991 19,850 -131 Hover/Click
Total Volume and Open Interest 939,027 1,885,828 +30,986  
Gas Oil(ICE) Weekly Monthly
Oct22 221007 1211.75 1267.75 1198.75 1257.75 +72.00 32,966 33,136 -11,015 Hover/Click
Nov22 221007 1122.25 1164.50 1106.75 1155.25 +57.50 83,764 106,021 +4,126 Hover/Click
Dec22 221007 1068.75 1100.75 1047.00 1092.25 +47.25 69,605 87,520 -48 Hover/Click
Jan23 221007 1044.50 1071.25 1023.25 1063.75 +42.75 35,010 65,548 +3,697 Hover/Click
Feb23 221007 1008.75 1040.50 998.50 1034.75 +38.75 18,762 31,632 +344 Hover/Click
Mar23 221007 980.75 1009.50 972.75 1004.00 +34.00 16,636 29,788 -869 Hover/Click
Apr23 221007 957.75 980.00 947.25 973.75 +29.25 6,593 17,799 -719 Hover/Click
May23 221007 936.50 952.00 925.50 948.50 +25.50 4,260 11,881 -254 Hover/Click
Jun23 221007 914.25 936.75 909.25 930.25 +24.00 15,459 27,066 +581 Hover/Click
Jul23 221007 901.50 924.75 897.50 918.50 +23.75 1,316 7,939 +131 Hover/Click
Total Volume and Open Interest 295,392 485,917 -3,420  
Ethanol(CBOT)
Nov22 221007 2.161 2.161 2.161 2.161 unch        
Dec22 221007 2.161 2.161 2.161 2.161 unch        
Jan23 221007 2.161 2.161 2.161 2.161 unch        
Feb23 221007 2.161 2.161 2.161 2.161 unch        
Mar23 221007 2.161 2.161 2.161 2.161 unch        
Apr23 221007 2.161 2.161 2.161 2.161 unch        
May23 221007 2.161 2.161 2.161 2.161 unch        
Jun23 221007 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Nov22 221007 88.96 93.32 88.00 92.64 +4.19 28,632 35,215 -1,087 Hover/Click
Dec22 221007 88.07 92.00 87.43 91.35 +3.76 53,026 106,558 +307 Hover/Click
Jan23 221007 86.55 90.38 86.43 89.85 +3.34 43,350 35,633 +191 Hover/Click
Feb23 221007 85.33 88.96 85.24 88.30 +3.00 23,926 17,478 +144 Hover/Click
Mar23 221007 83.99 87.52 83.99 86.85 +2.70 15,257 32,541 +2,837 Hover/Click
Apr23 221007 83.97 85.58 83.97 85.58 +2.50 4,207 9,972 -112 Hover/Click
May23 221007 82.72 84.48 82.72 84.48 +2.38 1,270 6,870 +48 Hover/Click
Jun23 221007 81.33 84.21 81.10 83.49 +2.29 10,925 54,129 +433 Hover/Click
Jul23 221007 82.57 82.57 82.57 82.57 +2.20 371 5,171 +6 Hover/Click
Aug23 221007 81.73 81.73 81.73 81.73 +2.12 311 3,745 +162 Hover/Click
Sep23 221007 80.95 80.95 80.95 80.95 +2.04 554 10,098 +316 Hover/Click
Oct23 221007 80.24 80.24 80.24 80.24 +1.98 4 2,774 -4 Hover/Click
Nov23 221007 79.61 79.61 79.61 79.61 +1.93 0 5,430 +0 Hover/Click
Dec23 221007 77.32 79.73 77.08 79.02 +1.90 9,404 45,341 +2,362 Hover/Click
Jan24 221007 78.36 78.36 78.36 78.36 +1.85 0 3,364 +0 Hover/Click
Feb24 221007 77.71 77.71 77.71 77.71 +1.80 0 1,239 +0 Hover/Click
Total Volume and Open Interest 193,222 426,572 +6,285  
US Dollar Index(ICE) Weekly Monthly
Dec22 221007 112.215 112.775 111.865 112.683 +0.500 37,554 52,915 -1,065 Hover/Click
Mar23 221007 111.850 112.450 111.580 112.363 +0.525 136 667 +11 Hover/Click
Jun23 221007 111.912 111.912 111.912 111.912 +0.475 0 2 +0 Hover/Click
Total Volume and Open Interest 37,690 53,584 -1,054  
Australian Dollar(CME) Weekly Monthly
Dec22 221007 64.22 64.44 63.65 63.78 -0.40 97,315 138,386 -112 Hover/Click
Mar23 221007 64.40 64.62 63.84 63.98 -0.39 13 420 +5 Hover/Click
Jun23 221007 64.45 64.70 64.03 64.11 -0.39 1 67 +1 Hover/Click
Total Volume and Open Interest 97,367 139,387 -103  
British Pound(CME) Weekly Monthly
Dec22 221007 111.78 112.38 110.69 110.90 -0.72 128,861 249,207 -4,317 Hover/Click
Mar23 221007 111.93 112.40 110.76 110.94 -0.68 2,071 2,052 +937 Hover/Click
Jun23 221007 110.82 112.11 110.61 110.71 -0.67 1 49 +0 Hover/Click
Total Volume and Open Interest 131,091 253,521 -3,385  
Canadian Dollar(CME) Weekly Monthly
Dec22 221007 72.75 73.12 72.67 72.85 +0.13 87,917 134,035 -3,667 Hover/Click
Mar23 221007 72.83 73.21 72.77 72.95 +0.14 222 2,896 +97 Hover/Click
Jun23 221007 73.04 73.28 73.04 73.04 +0.15 44 487 +40 Hover/Click
Sep23 221007 73.12 73.39 73.12 73.12 +0.16 2 140 +1 Hover/Click
Total Volume and Open Interest 88,210 138,284 -3,515  
Japanese Yen(CME) Weekly Monthly
Dec22 221007 69.42 69.81 68.90 69.32 -0.14 132,415 238,698 +419 Hover/Click
Mar23 221007 70.38 70.55 69.91 70.18 -0.12 4 2,614 +3 Hover/Click
Jun23 221007 71.14 71.42 71.12 71.12 -0.12 0 148 +0 Hover/Click
Total Volume and Open Interest 132,475 243,723 +434  
Swiss Franc(CME) Weekly Monthly
Dec22 221007 101.69 101.91 101.14 101.21 -0.40 23,017 40,552 -2,168 Hover/Click
Mar23 221007 102.62 102.84 102.17 102.17 -0.37 5 379 +0 Hover/Click
Jun23 221007 103.13 103.79 103.13 103.13 -0.35 0 22 +0 Hover/Click
Total Volume and Open Interest 23,022 40,953 -2,168  
EuroFX(CME) Weekly Monthly
Dec22 221007 98.42 98.67 97.76 97.86 -0.57 250,906 616,413 -2,767 Hover/Click
Mar23 221007 99.14 99.34 98.46 98.54 -0.56 783 10,971 +127 Hover/Click
Jun23 221007 99.43 99.90 99.06 99.11 -0.57 15 991 +11 Hover/Click
Total Volume and Open Interest 252,183 637,665 -2,793  
Mexican Peso(CME) Weekly Monthly
Dec22 221007 490.25 494.00 490.25 493.13 +2.75 51,858 190,909 -1,400 Hover/Click
Mar23 221007 485.88 486.13 485.63 485.63 +2.88 0 19 +0 Hover/Click
Total Volume and Open Interest 51,858 190,952 -1,400  
Brazilian Real(CME) Weekly Monthly
Nov22 221007 190.60 191.70 189.35 191.00 -0.10 9,446 38,901 -261  
Dec22 221007 190.25 190.30 188.35 189.80 -0.10 76 820 -2 Hover/Click
Jan23 221007 188.50 188.50 188.50 188.50 -0.35        
Feb23 221007 187.20 187.20 187.20 187.20 -0.40        
Total Volume and Open Interest 9,522 39,721 -263  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221007 126~090 126~130 125~020 125~170 -0~240 318,037 1,207,749 -155 Hover/Click
Mar23 221007 125~210 126~040 125~000 125~080 -0~240 16 81 +4 Hover/Click
Jun23 221007 125~080 125~080 125~080 125~080 -0~240 0 1 +0 Hover/Click
Total Volume and Open Interest 318,053 1,207,831 -151  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221007 111~290 111~310 111~060 111~155 -0~145 1,611,470 3,786,526 -63,620 Hover/Click
Mar23 221007 112~010 112~010 111~185 111~240 -0~155 153 435 +90 Hover/Click
Jun23 221007 112~075 112~075 112~075 112~075 -0~155 0 3 +0 Hover/Click
Total Volume and Open Interest 1,611,623 3,786,964 -63,530  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221007 107~110 107~120 106~270 107~020 -0~104 1,092,635 4,018,724 +23,004 Hover/Click
Mar23 221007 107~082 107~082 107~082 107~082 -0~104 0 5 +0 Hover/Click
Jun23 221007 107~082 107~082 107~082 107~082 -0~104       Hover/Click
Total Volume and Open Interest 1,092,635 4,018,729 +23,004  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221007 102~193 102~200 102~140 102~164 -0~034 398,238 1,967,553 +4,091 Hover/Click
Mar23 221007 102~240 102~240 102~224 102~230 -0~050 1 18 +1 Hover/Click
Jun23 221007 102~230 102~230 102~230 102~230 -0~050       Hover/Click
Total Volume and Open Interest 398,239 1,967,571 +4,092  
Eurodollars(CME) Weekly Monthly
Dec22 221007 95.270 95.270 95.170 95.190 -0.095 112,403 1,494,922 -6,169  
Mar23 221007 95.200 95.200 95.095 95.115 -0.110 81,576 967,175 +4,459  
Jun23 221007 95.220 95.250 95.115 95.140 -0.105 81,149 809,855 -8,251  
Sep23 221007 95.310 95.335 95.195 95.230 -0.100 44,747 791,510 +2,847  
Dec23 221007 95.430 95.455 95.320 95.360 -0.095 71,433 927,896 -283  
Mar24 221007 95.630 95.635 95.515 95.555 -0.090 30,986 403,480 -2,374  
Jun24 221007 95.810 95.815 95.695 95.735 -0.085 29,731 403,959 +864  
Sep24 221007 95.940 95.950 95.830 95.870 -0.080 25,847 396,243 -236  
Dec24 221007 96.045 96.060 95.945 95.985 -0.075 39,678 648,549 -3,195  
Mar25 221007 96.130 96.140 96.025 96.065 -0.070 13,438 216,801 -840  
Jun25 221007 96.170 96.190 96.075 96.120 -0.065 15,842 168,171 -1,370  
Sep25 221007 96.205 96.225 96.105 96.155 -0.065 17,101 118,860 -418  
Dec25 221007 96.235 96.250 96.125 96.180 -0.060 19,750 149,986 -436  
Mar26 221007 96.245 96.255 96.130 96.185 -0.060 13,562 74,885 +397  
Jun26 221007 96.240 96.250 96.125 96.180 -0.060 12,306 82,919 -1,982  
Sep26 221007 96.235 96.245 96.120 96.180 -0.060 12,071 102,443 +1,339  
Dec26 221007 96.225 96.230 96.115 96.165 -0.060 9,926 70,459 -930  
Mar27 221007 96.200 96.205 96.085 96.140 -0.055 8,817 41,337 -763  
Total Volume and Open Interest 673,734 8,213,252 -12,823  
Ultra T-Bond(CBOT)
Dec22 221007 136~13 136~25 134~13 135~04 -1~09 165,361 1,414,931 +11,659  
Mar23 221007 135~04 135~04 135~04 135~04 -1~09        
Jun23 221007 135~04 135~04 135~04 135~04 -1~09        
Total Volume and Open Interest 165,361 1,414,931 +11,659  
Ultra 10-Yr T-Note(CBOT)
Dec22 221007 118~100 118~125 117~125 117~240 -0~175 335,433 1,358,407 +2,326  
Mar23 221007 117~240 117~240 117~240 117~240 -0~175        
Jun23 221007 117~240 117~240 117~240 117~240 -0~175        
Total Volume and Open Interest 335,433 1,358,407 +2,326  
30 Day Federal Funds(CBOT)
Oct22 221007 96.918 96.920 96.918 96.920 +0.002 48,338 399,410 -579  
Nov22 221007 96.255 96.260 96.230 96.240 -0.010 60,373 326,536 +2,679  
Dec22 221007 95.915 95.920 95.865 95.885 -0.040 15,012 126,459 +2,615  
Jan23 221007 95.690 95.695 95.625 95.645 -0.060 38,272 218,449 +4,567  
Feb23 221007 95.475 95.475 95.400 95.420 -0.080 27,662 151,338 +3,848  
Mar23 221007 95.450 95.450 95.365 95.390 -0.085 5,845 34,307 -728  
Total Volume and Open Interest 265,508 1,539,341 +23,173  
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 221007 148.68 148.72 144.64 145.48 -3.44 68,419 223,299 -333  
Mar23 221007 143.48 143.48 143.48 143.48 -3.44 0 3 +0  
Jun23 221007 142.64 142.64 142.64 142.64 -3.44        
Total Volume and Open Interest 68,419 223,302 -333  
Euro-Bund(EUREX) Weekly Monthly
Dec22 221007 138.90 138.91 137.35 137.67 -1.29 826,800 1,473,516 -25,739 Hover/Click
Mar23 221007 137.23 137.23 135.88 136.07 -1.29 4 28 -19 Hover/Click
Jun23 221007 134.57 134.57 134.57 134.57 -1.29       Hover/Click
Total Volume and Open Interest 826,804 1,473,544 -25,758  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 221007 119.73 119.75 119.09 119.24 -0.52 486,329 1,691,577 -56,751 Hover/Click
Mar23 221007 117.29 117.29 117.29 117.29 -0.50 1 88 +1 Hover/Click
Jun23 221007 118.52 118.52 118.52 118.52 -0.52       Hover/Click
Total Volume and Open Interest 486,330 1,691,665 -56,750  
Euro-Schatz(EUREX)
Dec22 221007 107.08 107.10 106.89 106.93 -0.15 450,467 2,312,854 -60,576  
Mar23 221007 106.53 106.53 106.51 106.51 -0.14 0 5 +0  
Jun23 221007 106.83 106.83 106.83 106.83 -0.15        
Total Volume and Open Interest 450,467 2,312,859 -60,576  
3-Mth Euribor(EUREX)
Dec22 221007 97.775 97.775 97.775 97.775 -0.035 0 283 +0  
Mar23 221007 97.100 97.100 97.100 97.100 -0.090 100 370 +100  
Jun23 221007 96.815 96.815 96.815 96.815 -0.120 0 52 +0  
Total Volume and Open Interest 240 1,918 +100  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221007 95~10 95~25 94~19 95~04 -0~22 222,515 529,408 -12,863 Hover/Click
Mar23 221007 95~16 95~16 95~01 95~01 -0~17       Hover/Click
Total Volume and Open Interest 222,515 529,408 -12,863  
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 221007 97.810 97.820 97.760 97.765 -0.045 115,403 763,064 +764  
Mar23 221007 97.175 97.185 97.085 97.095 -0.095 105,527 729,105 -3,270  
Jun23 221007 96.940 96.940 96.800 96.815 -0.110 82,403 511,589 -352  
Total Volume and Open Interest 889,122 4,380,654 -945  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221007 96.76 96.78 96.73 96.75 -0.02 43,935 242,700 -2,050  
Mar23 221007 96.21 96.22 96.14 96.16 -0.06 25,155 153,484 -2,263  
Jun23 221007 96.05 96.05 95.96 95.97 -0.09 26,019 116,409 -1,333  
Sep23 221007 95.97 95.97 95.88 95.90 -0.08 13,462 103,990 -2,161  
Dec23 221007 95.96 95.96 95.87 95.90 -0.07 12,959 90,386 -642  
Mar24 221007 95.99 96.00 95.91 95.94 -0.07 6,374 66,680 +1,233  
Jun24 221007 96.03 96.03 95.96 95.98 -0.06 4,347 63,451 +810  
Sep24 221007 96.06 96.06 95.98 96.01 -0.07 3,715 36,132 +208  
Dec24 221007 96.02 96.06 96.02 96.04 -0.06 279 1,100 +86  
Mar25 221007 96.06 96.06 96.06 96.06 -0.06 55 171 -44  
Total Volume and Open Interest 136,300 874,742 -6,156  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221007 96.20 96.20 96.09 96.13 -0.08 161,880 920,535 -5,918  
Mar23 221007 96.13 96.13 96.13 96.13 -0.08        
Total Volume and Open Interest 161,880 920,535 -5,918  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221007 96.56 96.57 96.47 96.50 -0.07 172,464 795,530 -15,787  
Mar23 221007 96.50 96.50 96.50 96.50 -0.07        
Total Volume and Open Interest 172,464 795,530 -15,787  
Gold(CMX) Weekly Monthly
Oct22 221007 1710.1 1710.1 1693.7 1700.5 -11.2 418 914 +280 Hover/Click
Dec22 221007 1721.0 1722.8 1698.4 1709.3 -11.5 173,222 374,909 -6,264 Hover/Click
Feb23 221007 1734.8 1735.1 1712.0 1722.8 -11.5 9,558 37,631 +1,366 Hover/Click
Apr23 221007 1748.3 1749.5 1726.3 1736.9 -11.0 1,174 8,193 +188 Hover/Click
Jun23 221007 1761.0 1761.6 1740.0 1750.9 -10.5 529 5,578 +257 Hover/Click
Aug23 221007 1771.8 1771.8 1758.8 1765.0 -9.9 11 1,712 +1 Hover/Click
Oct23 221007 1770.6 1778.8 1770.6 1778.8 -9.3 0 120 +0 Hover/Click
Dec23 221007 1792.9 1792.9 1791.4 1792.3 -8.6 40 1,004 -15 Hover/Click
Feb24 221007 1805.1 1805.1 1805.1 1805.1 -8.6       Hover/Click
Apr24 221007 1814.1 1814.1 1814.1 1814.1 -8.6       Hover/Click
Jun24 221007 1823.0 1823.0 1823.0 1823.0 -8.6 0 180 +0 Hover/Click
Aug24 221007 1831.5 1831.5 1831.5 1831.5 -8.6       Hover/Click
Total Volume and Open Interest 185,989 433,176 -3,889  
Silver(CMX) Weekly Monthly
Dec22 221007 2071.0 2087.5 2002.0 2025.5 -40.5 80,040 108,630 -3,890 Hover/Click
Mar23 221007 2088.0 2104.0 2022.0 2044.4 -38.4 3,782 13,095 +420 Hover/Click
May23 221007 2101.5 2107.5 2041.5 2057.1 -37.9 193 1,827 +38 Hover/Click
Jul23 221007 2088.5 2120.0 2062.5 2070.3 -37.3 62 568 +23 Hover/Click
Sep23 221007 2090.0 2090.0 2081.8 2081.8 -36.8 169 308 +163 Hover/Click
Dec23 221007 2100.3 2100.3 2100.3 2100.3 -36.8 4 219 +0 Hover/Click
Mar24 221007 2119.9 2119.9 2119.9 2119.9 -36.8       Hover/Click
Total Volume and Open Interest 84,600 126,167 -3,357  
Platinum(NYMEX) Weekly Monthly
Oct22 221007 945.0 945.0 929.2 929.2 -2.5 102 383 -3 Hover/Click
Jan23 221007 924.0 939.8 912.5 917.9 -3.9 21,928 50,811 -2,696 Hover/Click
Apr23 221007 927.9 936.5 913.8 919.0 -3.8 207 1,752 +48 Hover/Click
Jul23 221007 935.0 935.0 920.8 921.0 -3.8 4 77 -1 Hover/Click
Total Volume and Open Interest 22,243 53,031 -2,651  
Palladium(NYMEX) Weekly Monthly
Dec22 221007 2270.00 2304.00 2178.50 2191.30 -84.20 2,155 6,575 -194 Hover/Click
Mar23 221007 2275.00 2310.00 2195.00 2197.90 -84.70 57 346 +40 Hover/Click
Jun23 221007 2199.90 2199.90 2199.90 2199.90 -84.70 0 5 +0 Hover/Click
Total Volume and Open Interest 2,212 6,926 -154  
Copper(CMX) Weekly Monthly
Dec22 221007 343.95 344.80 337.30 338.65 -5.95 59,965 107,164 -1,705 Hover/Click
Mar23 221007 342.05 343.25 335.45 336.85 -6.05 8,660 36,335 +1,108 Hover/Click
May23 221007 340.35 342.40 335.20 336.10 -6.10 1,854 7,217 -238 Hover/Click
Jul23 221007 338.20 341.35 334.80 335.60 -6.00 851 3,435 +203 Hover/Click
Sep23 221007 338.20 338.20 333.30 335.20 -5.90 199 1,065 -38 Hover/Click
Total Volume and Open Interest 72,322 165,489 -672  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221007 29944 30111 29188 29353 -629 154,462 64,792 -1,414 Hover/Click
Mar23 221007 30155 30267 29394 29548 -628 78 426 -10 Hover/Click
Jun23 221007 30097 30097 29704 29787 -428 0 10 +0 Hover/Click
Sep23 221007 29958 29958 29958 29958 -357       Hover/Click
Total Volume and Open Interest 154,540 65,228 -1,424  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221007 3745.75 3772.00 3632.50 3653.25 -103.50 2,089,198 2,213,260 -13,752 Hover/Click
Mar23 221007 3781.50 3794.75 3661.00 3681.75 -103.75 4,525 32,117 +2,631 Hover/Click
Jun23 221007 3795.50 3823.00 3691.50 3711.75 -104.00 142 1,692 -76 Hover/Click
Sep23 221007 3742.00 3742.00 3742.00 3742.00 -104.25 0 128 +0 Hover/Click
Total Volume and Open Interest 2,093,865 2,250,088 -11,197  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221007 11494.50 11564.50 11043.25 11101.50 -440.25 700,889 270,934 +651 Hover/Click
Mar23 221007 11624.75 11670.25 11152.75 11215.50 -439.00 568 1,644 +19 Hover/Click
Jun23 221007 11500.00 11500.00 11283.00 11324.00 -450.00 1 115 -1 Hover/Click
Total Volume and Open Interest 701,458 272,840 +669  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221007 2323.20 2343.20 2260.40 2272.10 -59.10 13,914 53,703 -230 Hover/Click
Mar23 221007 2275.80 2338.00 2275.80 2275.80 -58.20 0 1 +0 Hover/Click
Jun23 221007 2281.30 2281.30 2281.30 2281.30 -59.10       Hover/Click
Total Volume and Open Interest 13,914 53,704 -230  
Volatility Index(CBOE)
Oct22 221007 30.00 31.70 29.55 31.20 +1.28 70,238 98,733 -6,384  
Nov22 221007 29.95 31.32 29.60 31.02 +1.18 47,098 91,168 +2,932  
Dec22 221007 29.40 30.45 29.15 30.21 +0.86 21,886 63,311 +1,959  
Jan23 221007 30.27 31.15 29.95 30.86 +0.72 13,688 36,060 +1,658  
Total Volume and Open Interest 165,738 324,628 +2,441  
S & P 600(CME)
Dec22 221007 1096.10 1096.10 1096.10 1096.10 -27.30        
Mar23 221007 1098.90 1098.90 1098.90 1098.90 -27.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221007 1755.40 1770.80 1698.50 1706.70 -51.40 229,769 558,591 +881 Hover/Click
Mar23 221007 1774.90 1780.10 1714.00 1721.40 -50.30 194 171 +26 Hover/Click
Jun23 221007 1733.20 1733.20 1733.20 1733.20 -52.30       Hover/Click
Total Volume and Open Interest 229,963 558,762 +907  
Nikkei 225(CME)
Dec22 221007 27000 27195 26655 26720 -315 4,024 13,951 +280  
Mar23 221007 26675 27160 26660 26675 -325        
Total Volume and Open Interest 4,024 13,951 +280  
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 221007 26950 27190 26905 27100 -190 421,941 380,173 +3,571  
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 221007 26960 27190 26910 27100 -190 40,369 234,588 -4,497  
Mar23 221007 26880 27110 26840 27030 -190 298 20,241 +40  
Jun23 221007 26680 26780 26680 26780 -190 5 9,403 -2  
Total Volume and Open Interest 40,684 308,780 -4,061  
Nikkei 225(CME) Yen
Dec22 221007 27030 27185 26645 26715 -310 31,386 43,256 +1,657  
Mar23 221007 26640 27090 26590 26640 -310 1 8 -1  
Jun23 221007 26390 26390 26390 26390 -280        
Total Volume and Open Interest 31,387 43,304 +1,656  
Nikkei 225(CME) e-Mini Yen
Dec22 221007 26720 27150 26660 26720 -310        
Mar23 221007 26640 26640 26640 26640 -310        
Jun23 221007 26390 26390 26390 26390 -280        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct22 221007 5923.5 5961.5 5823.5 5867.5 -69.5 66,201 238,889 +12,205  
Nov22 221007 5918.5 5953.0 5830.0 5869.0 -69.5 46 367 +32  
Dec22 221007 5938.5 5938.5 5865.5 5865.5 -69.5 59 19,059 +62  
Mar23 221007 5884.0 5884.0 5884.0 5884.0 -69.0 0 6 -2  
Jun23 221007 5786.5 5786.5 5786.5 5786.5 -65.5        
Sep23 221007 5813.5 5813.5 5813.5 5813.5 -70.5        
Total Volume and Open Interest 66,306 258,324 +12,297  
Hang Seng Index(HKFE) Weekly Monthly
Oct22 221007 17979 18013 17713 17736 -259 140,478 128,176 -6,328  
Nov22 221007 17981 18008 17730 17753 -253 1,917 1,397 +659  
Dec22 221007 18035 18060 17790 17800 -250 891 13,749 +59  
Total Volume and Open Interest 143,846 146,783 -5,754  
DAX(EUREX) Weekly Monthly
Dec22 221007 12440.0 12516.0 12213.0 12299.0 -196.0 68,895 108,439 -3,961  
Mar23 221007 12510.0 12521.0 12330.0 12368.0 -194.0 21 131 -11  
Jun23 221007 12503.0 12503.0 12503.0 12503.0 -192.0        
Total Volume and Open Interest 68,916 108,577 -3,972  
Mini-DAX(EUREX)
Dec22 221007 12447.0 12515.0 12213.0 12299.0 -196.0 52,275 13,814 -181  
Mar23 221007 12550.0 12565.0 12300.0 12368.0 -194.0 50 130 +0  
Jun23 221007 12503.0 12503.0 12503.0 12503.0 -192.0        
Total Volume and Open Interest 52,325 13,944 -181  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221007 3414 3431 3346 3374 -58 893,463 4,734,013 -158,434  
Mar23 221007 3420 3430 3362 3376 -58 25 17,793 -7  
Jun23 221007 3329 3329 3329 3329 -56 0 12,390 +0  
Total Volume and Open Interest 893,488 4,772,682 -158,441  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221007 10364 10439 10261 10308 -89 29,498 182,476 -3,818  
Mar23 221007 10221 10228 10221 10228 -89 4 70 -10  
Jun23 221007 10115 10115 10115 10115 -86        
Total Volume and Open Interest 29,502 182,546 -3,828  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221007 6987.50 7031.50 6967.50 7000.00 -10.50 113,429 545,461 -4,315  
Mar23 221007 7013.00 7013.00 7013.00 7013.00 -9.00 1 61 +0  
Jun23 221007 7043.00 7043.00 7043.00 7043.00 -9.00 0 16 +0  
Total Volume and Open Interest 113,430 545,538 -4,315  
SPI 200(SFE) Weekly Monthly
Dec22 221007 6811.0 6813.0 6746.0 6764.0 -56.0 63,869 234,575 -3,094  
Mar23 221007 6701.0 6701.0 6701.0 6701.0 -56.0 0 255 +0  
Jun23 221007 6701.0 6701.0 6701.0 6701.0 -56.0 0 52 +0  
Total Volume and Open Interest 63,941 237,219 -3,043  
FTSE MIB(ISE)
Dec22 221007 20975.00 21150.00 20655.00 20806.00 -253.00 1,415 90,702 -197  
Mar23 221007 20790.00 21125.00 20730.00 20833.00 -253.00 0 346 +15  
Jun23 221007 20363.00 20363.00 20363.00 20363.00 -248.00 0 3 +0  
Total Volume and Open Interest 1,415 91,051 -182  
KOSPI 200(KFE)
Dec22 221007 289.00 292.95 288.70 290.85 -1.30 347,939 339,693 -6,398  
Mar23 221007 287.30 290.60 286.70 288.90 -1.10 398 11,379 +376  
Jun23 221007 291.25 291.25 291.25 291.25 -1.10 0 15,857 +1  
Total Volume and Open Interest 348,337 387,251 -5,921  
GSCI(CME) Weekly Monthly
Oct22 221007 658.15 670.05 653.50 656.40 +2.70 188 1,197 +16  
Nov22 221007 646.10 662.50 645.70 646.10 unch        
Dec22 221007 643.60 643.60 643.60 643.60 -5.00        
Total Volume and Open Interest 188 1,197 +16  
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