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 12, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov22 221012 1373.00 1414.00 1367.50 1396.00 +19.75 196,819 264,541 -335 Hover/Click
Jan23 221012 1385.00 1423.25 1379.50 1405.00 +17.00 85,174 170,522 +14,335 Hover/Click
Mar23 221012 1393.75 1430.00 1389.00 1412.25 +15.25 20,895 89,885 -892 Hover/Click
May23 221012 1403.00 1435.00 1397.25 1419.00 +13.75 14,291 67,878 +847 Hover/Click
Jul23 221012 1401.00 1440.00 1401.00 1421.25 +12.25 12,081 51,169 -476 Hover/Click
Aug23 221012 1393.00 1421.25 1389.00 1405.75 +9.25 662 3,019 +126 Hover/Click
Sep23 221012 1374.00 1392.75 1363.50 1373.50 +3.25 435 1,173 -183 Hover/Click
Nov23 221012 1353.00 1380.25 1352.25 1359.75 -0.25 7,733 43,012 +1,196 Hover/Click
Jan24 221012 1365.50 1383.25 1359.00 1363.00 -0.50 98 910 +14 Hover/Click
Mar24 221012 1365.75 1365.75 1357.50 1357.50 -0.50 80 1,177 +17 Hover/Click
May24 221012 1356.00 1356.00 1356.00 1356.00 -0.50 18 1,066 +3 Hover/Click
Jul24 221012 1356.50 1356.50 1356.50 1356.50 -0.50 1 133 +0 Hover/Click
Aug24 221012 1346.00 1346.00 1346.00 1346.00 -0.50 0 3 +0 Hover/Click
Sep24 221012 1308.25 1308.25 1308.25 1308.25 -0.50 0 90 +0 Hover/Click
Total Volume and Open Interest 338,341 695,524 +14,667  
Soybean Meal(CBOT) Weekly Monthly
Oct22 221012 410.40 424.30 410.40 421.80 +11.40 74 270 -64 Hover/Click
Dec22 221012 405.50 418.80 403.40 414.30 +8.30 41,447 162,077 -2,175 Hover/Click
Jan23 221012 402.70 414.50 400.20 410.10 +7.40 22,433 72,554 +316 Hover/Click
Mar23 221012 398.20 409.50 395.70 404.80 +6.60 11,774 58,731 -517 Hover/Click
May23 221012 396.50 407.40 394.00 402.10 +5.70 5,961 28,513 +534 Hover/Click
Jul23 221012 397.80 407.80 395.40 402.40 +4.70 3,709 20,373 +707 Hover/Click
Aug23 221012 395.40 404.50 393.20 398.80 +3.40 562 4,599 +190 Hover/Click
Sep23 221012 392.40 400.80 390.20 394.60 +2.20 455 3,158 +36 Hover/Click
Oct23 221012 387.40 396.50 386.50 389.60 +0.90 127 2,009 +73 Hover/Click
Dec23 221012 387.20 396.50 386.40 389.80 +0.80 237 6,075 +74 Hover/Click
Total Volume and Open Interest 86,784 359,325 -821  
Soybean Oil(CBOT) Weekly Monthly
Oct22 221012 68.44 69.17 68.34 69.17 +0.19 79 148 -79 Hover/Click
Dec22 221012 65.28 65.90 64.50 65.59 +0.12 51,863 137,708 -5,821 Hover/Click
Jan23 221012 63.59 64.23 62.92 63.91 +0.12 23,265 74,299 -399 Hover/Click
Mar23 221012 62.46 63.09 61.79 62.72 +0.08 14,175 60,764 -268 Hover/Click
May23 221012 61.63 62.25 60.94 61.89 +0.10 6,950 48,396 +41 Hover/Click
Jul23 221012 60.80 61.33 60.05 60.98 +0.04 4,984 44,277 -401 Hover/Click
Aug23 221012 59.36 60.32 59.30 60.09 -0.03 885 4,362 +85 Hover/Click
Sep23 221012 59.28 59.63 58.45 59.27 -0.09 813 3,324 +13 Hover/Click
Oct23 221012 58.51 58.85 57.87 58.51 -0.12 733 3,301 +223 Hover/Click
Dec23 221012 58.10 58.49 57.30 58.09 -0.12 1,053 14,230 +240 Hover/Click
Total Volume and Open Interest 104,818 394,386 -6,368  
Canola(WCE) Weekly Monthly
Nov22 221012 857.2 874.6 851.5 864.8 +5.6 0 48,653 -2,229 Hover/Click
Jan23 221012 866.5 882.3 859.6 872.1 +4.5 0 71,018 +122 Hover/Click
Mar23 221012 873.8 888.7 866.8 878.8 +4.2 0 58,498 +398 Hover/Click
May23 221012 872.4 889.7 870.0 879.9 +3.8 0 25,719 -261 Hover/Click
Jul23 221012 876.0 890.2 870.5 880.2 +3.5 0 9,479 +14 Hover/Click
Total Volume and Open Interest 0 226,006 -1,845  
Corn(CBOT) Weekly Monthly
Dec22 221012 693.25 700.00 680.00 693.00 unch 201,817 672,693 +3,617 Hover/Click
Mar23 221012 700.00 706.75 687.25 700.00 -0.25 81,392 297,858 +4,192 Hover/Click
May23 221012 701.00 707.50 688.75 701.00 -0.50 27,236 129,595 +698 Hover/Click
Jul23 221012 695.00 701.00 683.00 694.25 -1.00 27,597 136,911 +1,094 Hover/Click
Sep23 221012 646.25 650.50 637.50 646.00 -0.25 5,945 48,563 +144 Hover/Click
Dec23 221012 630.50 635.50 623.75 632.50 +0.75 10,984 106,230 +515 Hover/Click
Mar24 221012 635.25 641.25 630.50 639.00 +1.00 377 4,269 +51 Hover/Click
May24 221012 637.00 640.75 634.25 640.75 +0.75 82 1,339 -12 Hover/Click
Jul24 221012 638.00 640.25 630.50 636.25 +1.00 132 1,300 +38 Hover/Click
Sep24 221012 583.25 586.75 583.25 586.75 +2.75 0 87 +0 Hover/Click
Total Volume and Open Interest 355,717 1,404,042 +10,389  
Wheat(CBOT) Weekly Monthly
Dec22 221012 902.00 903.75 876.25 882.25 -18.75 77,244 140,502 -90 Hover/Click
Mar23 221012 917.00 919.75 893.00 899.00 -18.00 24,544 66,098 +2,389 Hover/Click
May23 221012 925.00 926.50 900.75 907.25 -16.75 13,030 30,357 +967 Hover/Click
Jul23 221012 910.75 912.00 889.50 899.50 -11.75 11,477 37,071 +516 Hover/Click
Sep23 221012 898.00 901.50 886.00 897.50 -9.50 5,152 7,760 +631 Hover/Click
Dec23 221012 904.25 904.25 888.00 900.00 -7.75 3,388 18,568 +333 Hover/Click
Total Volume and Open Interest 135,141 303,009 +4,791  
Wheat(KCBT) Weekly Monthly
Dec22 221012 992.25 993.75 967.00 970.00 -20.75 22,412 78,952 +220 Hover/Click
Mar23 221012 991.00 991.00 964.75 968.00 -20.25 11,744 39,066 +1,667 Hover/Click
May23 221012 985.00 986.25 962.25 966.00 -19.00 6,557 17,512 +448 Hover/Click
Jul23 221012 966.75 966.75 948.00 955.00 -14.00 3,488 15,897 +603 Hover/Click
Sep23 221012 953.50 955.25 940.50 949.25 -10.25 1,222 3,557 +203 Hover/Click
Dec23 221012 954.25 954.25 941.25 950.50 -8.00 266 1,971 +26 Hover/Click
Mar24 221012 943.75 943.75 943.75 943.75 -6.75 9 30 -1 Hover/Click
Total Volume and Open Interest 45,733 157,263 +3,174  
Wheat(MGE) Weekly Monthly
Dec22 221012 987.75 989.00 961.75 966.75 -18.50 6,774 32,320 +110 Hover/Click
Mar23 221012 992.00 993.75 969.00 974.00 -17.00 3,094 15,715 +968 Hover/Click
May23 221012 996.50 996.50 973.75 978.75 -16.75 699 3,742 +58 Hover/Click
Jul23 221012 994.00 994.00 976.50 978.50 -16.25 131 1,693 +77 Hover/Click
Sep23 221012 952.00 955.50 941.25 941.25 -12.75 398 2,240 +144 Hover/Click
Dec23 221012 947.50 953.25 938.50 938.50 -10.75 79 626 +30 Hover/Click
Total Volume and Open Interest 11,175 56,336 +1,387  
Oats(CBOT) Weekly Monthly
Dec22 221012 393.75 404.50 393.75 402.50 +10.25 298 3,181 +35 Hover/Click
Mar23 221012 397.75 407.50 397.75 406.00 +10.25 43 609 +22 Hover/Click
May23 221012 408.25 408.25 408.25 408.25 +10.25 9 95 +4 Hover/Click
Jul23 221012 409.50 409.50 409.50 409.50 +9.75 0 29 +0 Hover/Click
Total Volume and Open Interest 350 3,935 +61  
Rough Rice(CBOT) Weekly Monthly
Nov22 221012 16.73 16.88 16.69 16.81 +0.09 1,147 6,136 -233 Hover/Click
Jan23 221012 17.07 17.23 17.06 17.16 +0.08 382 1,633 +95 Hover/Click
Mar23 221012 17.32 17.42 17.32 17.42 +0.07 21 126 +3 Hover/Click
May23 221012 17.47 17.47 17.47 17.47 +0.07 0 9 +0 Hover/Click
Total Volume and Open Interest 1,550 7,916 -135  
Live Cattle(CME) Weekly Monthly
Oct22 221012 145.830 146.250 145.500 146.185 +0.385 4,993 11,208 -2,725 Hover/Click
Dec22 221012 148.600 149.080 147.950 148.450 -0.130 21,060 113,378 +258 Hover/Click
Feb23 221012 151.880 152.450 151.600 152.130 +0.250 8,174 51,019 -50 Hover/Click
Apr23 221012 155.630 156.150 155.200 155.800 +0.115 7,357 45,599 +94 Hover/Click
Jun23 221012 152.700 153.235 152.500 153.150 +0.320 5,194 29,327 +684 Hover/Click
Aug23 221012 152.400 152.950 152.285 152.830 +0.295 889 8,220 +188 Hover/Click
Total Volume and Open Interest 47,982 263,591 -1,510  
Feeder Cattle(CME) Weekly Monthly
Oct22 221012 175.600 176.630 175.000 175.500 +0.420 1,704 4,008 -130 Hover/Click
Nov22 221012 176.435 177.580 175.750 176.685 +0.485 8,702 19,182 -56 Hover/Click
Jan23 221012 176.880 177.685 175.950 176.900 +0.165 6,612 17,349 +1,840 Hover/Click
Mar23 221012 178.130 178.900 177.400 178.250 +0.265 2,563 6,186 +238 Hover/Click
Apr23 221012 182.100 182.700 181.380 182.000 +0.065 711 1,858 -127 Hover/Click
May23 221012 185.100 185.935 184.685 184.880 -0.120 288 1,460 +12 Hover/Click
Aug23 221012 196.935 197.500 196.350 196.935 unch 117 924 +44 Hover/Click
Total Volume and Open Interest 20,711 50,991 +1,824  
Lean Hogs(CME) Weekly Monthly
Oct22 221012 93.200 93.250 92.780 93.100 +0.070 4,101 10,423 -1,258 Hover/Click
Dec22 221012 80.000 80.830 79.200 80.700 +1.170 24,788 87,851 -2,132 Hover/Click
Feb23 221012 81.280 81.950 80.600 81.880 +0.830 13,659 36,586 -1,726 Hover/Click
Apr23 221012 85.300 85.680 84.600 85.550 +0.650 10,156 29,730 -1,506 Hover/Click
May23 221012 90.150 90.150 90.150 90.150 +0.370 95 614 +17  
Jun23 221012 96.230 96.980 95.980 96.650 +0.450 3,034 13,654 +90 Hover/Click
Jul23 221012 97.430 97.650 96.750 97.450 +0.370 545 3,937 +100 Hover/Click
Aug23 221012 97.000 97.150 96.130 96.730 +0.280 291 3,067 +18 Hover/Click
Total Volume and Open Interest 56,753 188,361 -6,374  
Class III Milk(CME) Weekly Monthly
Oct22 221012 21.79 21.94 21.79 21.85 +0.06 209 4,815 -55 Hover/Click
Nov22 221012 21.02 21.38 20.80 21.26 +0.13 355 5,653 +20 Hover/Click
Dec22 221012 20.62 20.77 20.34 20.72 unch 73 3,656 +28 Hover/Click
Jan23 221012 20.06 20.42 20.06 20.30 -0.06 2 1,992 +1 Hover/Click
Feb23 221012 20.28 20.51 20.22 20.44 -0.04 0 1,754 +0 Hover/Click
Mar23 221012 20.41 20.55 20.36 20.48 -0.12 2 1,697 +0 Hover/Click
Apr23 221012 20.35 20.49 20.35 20.42 -0.17 2 1,176 +0 Hover/Click
May23 221012 20.42 20.49 20.42 20.42 -0.16 6 1,165 +6 Hover/Click
Jun23 221012 20.35 20.44 20.35 20.44 -0.21 4 997 +4 Hover/Click
Jul23 221012 20.44 20.44 20.41 20.44 -0.22 0 548 +0 Hover/Click
Aug23 221012 20.44 20.46 20.44 20.44 -0.24 0 471 +0 Hover/Click
Sep23 221012 20.44 20.44 20.44 20.44 -0.16 0 421 +0 Hover/Click
Oct23 221012 20.18 20.33 20.18 20.20 -0.20 0 261 +0 Hover/Click
Total Volume and Open Interest 665 25,091 +15  
Cocoa(ICE) Weekly Monthly
Dec22 221012 2349 2362 2312 2318 -29 23,849 121,243 -4,548 Hover/Click
Mar23 221012 2339 2352 2305 2310 -28 10,294 80,788 +338 Hover/Click
May23 221012 2332 2338 2300 2303 -28 5,109 44,312 -978 Hover/Click
Jul23 221012 2322 2329 2293 2297 -25 2,346 19,190 -40 Hover/Click
Sep23 221012 2304 2309 2277 2283 -20 1,010 11,623 -93 Hover/Click
Dec23 221012 2277 2280 2250 2258 -18 783 16,882 +33 Hover/Click
Mar24 221012 2248 2257 2223 2232 -15 551 5,670 +48 Hover/Click
Total Volume and Open Interest 44,671 303,835 -4,774  
Coffee "C"(ICE) Weekly Monthly
Dec22 221012 217.40 218.85 209.20 209.75 -8.10 11,673 80,392 -1,554 Hover/Click
Mar23 221012 207.35 208.75 201.05 201.40 -6.55 5,464 57,940 +801 Hover/Click
May23 221012 203.10 204.40 197.55 198.05 -5.70 2,622 24,860 -19 Hover/Click
Jul23 221012 200.45 201.50 195.20 195.85 -5.05 1,092 6,307 +178 Hover/Click
Sep23 221012 198.65 199.45 193.70 194.25 -4.80 281 8,136 +12 Hover/Click
Dec23 221012 198.40 198.70 193.45 193.85 -4.45 294 7,356 +8 Hover/Click
Total Volume and Open Interest 21,505 188,607 -522  
Orange Juice(ICE) Weekly Monthly
Nov22 221012 191.00 199.70 189.55 197.80 +7.40 677 6,489 -104 Hover/Click
Jan23 221012 184.95 193.80 184.50 191.70 +6.75 497 3,342 +27 Hover/Click
Mar23 221012 180.15 187.50 180.15 186.80 +6.00 118 963 -57 Hover/Click
May23 221012 177.50 185.00 177.50 184.80 +6.50 35 105 +23 Hover/Click
Jul23 221012 185.10 185.10 185.10 185.10 +6.50       Hover/Click
Sep23 221012 183.05 183.05 183.05 183.05 +6.50       Hover/Click
Total Volume and Open Interest 1,327 10,899 -111  
Sugar #11(ICE) Weekly Monthly
Mar23 221012 18.74 18.94 18.57 18.68 -0.06 58,994 323,938 -3,257 Hover/Click
May23 221012 17.82 17.96 17.70 17.80 -0.01 18,346 132,746 +976 Hover/Click
Jul23 221012 17.27 17.40 17.19 17.29 +0.04 15,694 88,163 +237 Hover/Click
Oct23 221012 17.25 17.36 17.19 17.28 +0.05 8,994 60,673 +852 Hover/Click
Mar24 221012 17.41 17.51 17.37 17.45 +0.06 3,807 33,871 -86 Hover/Click
May24 221012 16.80 16.88 16.76 16.84 +0.05 943 9,476 -72 Hover/Click
Jul24 221012 16.37 16.41 16.33 16.41 +0.04 379 10,887 -87 Hover/Click
Oct24 221012 16.13 16.25 16.13 16.25 +0.04 248 10,171 +8 Hover/Click
Total Volume and Open Interest 107,681 682,630 -1,321  
London Cocoa(LCE) Weekly Monthly
Dec22 221012 1978 1995 1943 1950 -21 6,162 87,351 -419 Hover/Click
Mar23 221012 1920 1935 1900 1905 -8 6,849 100,426 +508 Hover/Click
May23 221012 1882 1897 1867 1870 -6 3,352 40,198 +524 Hover/Click
Jul23 221012 1871 1882 1853 1857 -4 2,168 20,088 +327 Hover/Click
Sep23 221012 1859 1871 1845 1849 -2 969 12,655 +413 Hover/Click
Dec23 221012 1843 1854 1834 1836 unch 413 12,155 -88 Hover/Click
Mar24 221012 1835 1837 1815 1820 +3 123 6,297 -14 Hover/Click
Total Volume and Open Interest 20,097 281,930 +1,252  
London Sugar(LCE) Weekly Monthly
Dec22 221012 559.00 567.90 553.20 554.60 -3.40 4,277 42,376 +1,314 Hover/Click
Mar23 221012 513.90 515.00 507.40 509.20 -2.70 1,465 22,142 +347 Hover/Click
May23 221012 503.00 503.90 496.80 498.80 -2.20 646 8,583 +312 Hover/Click
Aug23 221012 492.70 492.70 486.70 488.60 -1.30 301 5,493 -43 Hover/Click
Oct23 221012 478.40 480.00 478.10 478.40 -0.30 205 4,642 +142 Hover/Click
Total Volume and Open Interest 7,101 85,992 +2,274  
Cotton(ICE) Weekly Monthly
Dec22 221012 88.49 88.76 84.86 84.92 -3.94 16,061 109,861 +413 Hover/Click
Mar23 221012 86.70 87.17 83.31 83.47 -3.84 7,069 57,949 +838 Hover/Click
May23 221012 85.20 85.34 82.10 82.32 -3.50 3,150 21,310 -91 Hover/Click
Jul23 221012 83.32 83.32 80.48 80.67 -3.25 2,433 15,773 +319 Hover/Click
Oct23 221012 77.74 77.74 77.74 77.74 -2.31 0 1 +0 Hover/Click
Dec23 221012 77.49 77.83 75.50 75.99 -1.98 917 21,904 +84 Hover/Click
Total Volume and Open Interest 29,707 231,651 +1,550  
Lumber(CME) Weekly Monthly
Nov22 221012 479.8 497.0 473.5 488.9 +10.2 158 2,123 +0  
Jan23 221012 475.9 490.8 472.3 481.0 +8.0 61 727 +14  
Mar23 221012 495.8 499.0 491.5 499.0 +7.5 4 77 +3  
May23 221012 508.0 508.0 508.0 508.0 +7.5 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 221012 88.67 90.07 86.28 87.27 -2.08 289,508 169,108 -18,559 Hover/Click
Dec22 221012 87.25 88.66 85.05 86.06 -1.91 156,087 244,365 -2,894 Hover/Click
Jan23 221012 85.81 87.24 83.75 84.74 -1.82 61,686 123,066 +5,829 Hover/Click
Feb23 221012 84.48 85.69 82.40 83.35 -1.75 19,648 78,134 +1,257 Hover/Click
Mar23 221012 83.23 84.16 81.09 82.04 -1.64 36,983 88,804 +550 Hover/Click
Apr23 221012 81.88 82.76 79.90 80.85 -1.54 11,093 47,743 -262 Hover/Click
May23 221012 80.82 81.61 78.88 79.82 -1.46 8,804 36,843 -304 Hover/Click
Jun23 221012 79.80 80.70 77.97 78.90 -1.39 26,688 120,121 -2,168 Hover/Click
Jul23 221012 78.76 79.73 77.53 78.07 -1.33 3,842 36,947 +41 Hover/Click
Aug23 221012 77.88 78.36 76.49 77.31 -1.30 1,274 29,800 -44 Hover/Click
Sep23 221012 77.60 78.27 75.88 76.63 -1.27 4,825 41,989 -177 Hover/Click
Oct23 221012 76.15 76.16 75.33 75.99 -1.26 463 26,396 -33 Hover/Click
Nov23 221012 75.43 75.43 75.19 75.43 -1.27 801 22,438 +132 Hover/Click
Dec23 221012 75.69 76.52 74.14 74.89 -1.27 18,181 154,484 +1,432 Hover/Click
Jan24 221012 73.67 74.31 73.67 74.31 -1.27 159 21,233 -9 Hover/Click
Feb24 221012 73.74 73.74 73.61 73.74 -1.27 108 14,512 +31 Hover/Click
Total Volume and Open Interest 648,450 1,496,660 -14,680  
e-miNY Crude Oil(NYM)
Nov22 221012 88.500 90.075 86.275 87.275 -2.075 19,999 4,582 -19  
Dec22 221012 87.250 88.675 85.100 86.050 -1.925 773 1,737 +47  
Jan23 221012 85.850 87.050 83.950 84.750 -1.800 84 389 -6  
Feb23 221012 85.100 85.400 82.600 83.350 -1.750 20 33 +3  
Mar23 221012 83.225 84.000 81.500 82.050 -1.625 11 85 +6  
Apr23 221012 80.325 80.850 80.300 80.850 -1.550 7 10 +0  
May23 221012 80.200 81.300 79.300 79.825 -1.450 2 9 +0  
Jun23 221012 79.400 80.300 78.200 78.900 -1.400 4 18 +1  
Jul23 221012 78.075 78.075 77.675 78.075 -1.325 0 4 +0  
Aug23 221012 78.000 78.700 76.975 77.300 -1.300 5 31 -1  
Total Volume and Open Interest 20,905 6,977 +31  
NY Harbor ULSD(NYM) Weekly Monthly
Nov22 221012 390.32 407.07 386.01 393.28 +0.20 53,633 57,210 -1,684 Hover/Click
Dec22 221012 360.91 368.67 355.00 362.16 -0.14 51,883 44,455 +1,810 Hover/Click
Jan23 221012 349.26 355.54 344.35 350.23 -0.54 32,266 31,205 -412 Hover/Click
Feb23 221012 339.18 345.25 336.01 340.91 -0.95 15,127 24,194 +746 Hover/Click
Mar23 221012 328.95 334.81 327.71 331.08 -1.47 11,509 23,134 +463 Hover/Click
Apr23 221012 323.85 324.31 317.11 320.53 -1.86 6,319 27,496 -136 Hover/Click
May23 221012 314.13 314.88 308.70 312.09 -1.95 4,238 11,254 -69 Hover/Click
Jun23 221012 307.41 309.49 301.53 305.36 -1.81 4,566 16,843 -304 Hover/Click
Jul23 221012 303.61 305.54 297.93 301.59 -1.60 1,582 4,912 +54 Hover/Click
Aug23 221012 298.28 302.40 294.66 298.81 -1.54 857 2,249 +18 Hover/Click
Sep23 221012 294.60 299.12 292.24 296.50 -1.56 984 2,616 +68 Hover/Click
Oct23 221012 293.78 295.00 289.92 294.27 -1.58 828 2,438 -6 Hover/Click
Nov23 221012 289.50 293.81 289.16 291.92 -1.54 709 1,522 +103 Hover/Click
Dec23 221012 288.70 293.36 286.14 289.33 -1.54 1,027 13,831 +71 Hover/Click
Total Volume and Open Interest 185,865 269,202 +764  
RBOB Gasoline(NYM) Weekly Monthly
Nov22 221012 259.37 266.87 257.35 263.03 +0.30 41,019 83,085 -3,701 Hover/Click
Dec22 221012 245.00 251.04 241.87 247.13 -0.92 41,846 62,160 +1,218 Hover/Click
Jan23 221012 239.93 245.70 237.02 241.62 -1.90 20,057 33,360 +1,105 Hover/Click
Feb23 221012 238.00 244.18 235.90 240.22 -2.10 9,616 13,979 +495 Hover/Click
Mar23 221012 244.25 244.66 236.52 240.91 -2.22 9,307 23,277 +1,157 Hover/Click
Apr23 221012 260.95 261.00 253.65 258.03 -2.06 2,833 8,219 -120 Hover/Click
May23 221012 259.77 260.30 252.59 257.09 -2.30 2,152 5,630 +363 Hover/Click
Jun23 221012 257.24 258.04 250.63 254.73 -2.35 2,217 11,701 +320 Hover/Click
Jul23 221012 253.32 253.50 247.10 250.79 -2.27 924 2,595 +127 Hover/Click
Aug23 221012 244.73 246.16 242.50 246.16 -2.20 811 1,667 +127 Hover/Click
Total Volume and Open Interest 131,807 257,096 +1,186  
e-miNY RBOB Gasoline(NYM)
Nov22 221012 262.30 263.03 262.30 263.03 +0.30 0 2 +0  
Dec22 221012 247.13 247.13 247.13 247.13 -0.92        
Jan23 221012 241.62 241.62 241.62 241.62 -1.90        
Feb23 221012 240.22 240.22 240.22 240.22 -2.10        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Nov22 221012 6.601 6.803 6.399 6.435 -0.161 114,235 131,066 -8,204 Hover/Click
Dec22 221012 6.945 7.127 6.728 6.766 -0.162 51,331 70,933 -88 Hover/Click
Jan23 221012 7.134 7.312 6.917 6.953 -0.161 49,023 101,127 +2,245 Hover/Click
Feb23 221012 6.915 7.051 6.690 6.723 -0.153 16,413 48,110 +1,982 Hover/Click
Mar23 221012 6.257 6.348 6.083 6.110 -0.129 24,397 80,958 +1,276 Hover/Click
Apr23 221012 5.126 5.187 5.072 5.096 -0.040 17,881 77,234 -219 Hover/Click
May23 221012 5.016 5.087 4.982 5.004 -0.036 15,187 83,494 +901 Hover/Click
Jun23 221012 5.096 5.154 5.055 5.076 -0.033 4,400 24,424 +111 Hover/Click
Jul23 221012 5.155 5.213 5.121 5.150 -0.029 4,509 27,658 +602 Hover/Click
Aug23 221012 5.161 5.224 5.128 5.158 -0.026 1,863 20,660 -152 Hover/Click
Sep23 221012 5.124 5.183 5.092 5.126 -0.023 2,581 25,135 +537 Hover/Click
Oct23 221012 5.179 5.261 5.163 5.201 -0.020 10,412 56,083 -529 Hover/Click
Nov23 221012 5.546 5.646 5.517 5.566 -0.015 4,299 21,557 +254 Hover/Click
Dec23 221012 5.923 5.980 5.829 5.893 -0.005 5,240 19,458 +1,333 Hover/Click
Jan24 221012 6.010 6.102 5.963 6.022 -0.003 4,511 31,722 +1,269 Hover/Click
Feb24 221012 5.768 5.808 5.696 5.735 unch 1,350 9,142 -84 Hover/Click
Total Volume and Open Interest 332,951 969,533 +875  
Brent Crude Oil(ICE) Weekly Monthly
Dec22 221012 93.72 95.17 91.56 92.45 -1.84 215,365 406,234 -17,488 Hover/Click
Jan23 221012 91.96 93.29 89.92 90.82 -1.67 134,939 297,770 +6,159 Hover/Click
Feb23 221012 90.20 91.43 88.23 89.16 -1.54 71,830 188,530 -507 Hover/Click
Mar23 221012 88.67 89.81 86.72 87.67 -1.46 50,904 109,066 -15 Hover/Click
Apr23 221012 87.27 88.31 85.42 86.36 -1.41 27,048 65,616 +2,126 Hover/Click
May23 221012 86.13 87.22 84.35 85.25 -1.40 19,452 83,877 +464 Hover/Click
Jun23 221012 85.05 86.17 83.32 84.22 -1.40 44,614 172,469 +2,056 Hover/Click
Jul23 221012 84.42 85.11 82.61 83.37 -1.39 6,770 48,087 -415 Hover/Click
Aug23 221012 83.26 84.23 81.87 82.59 -1.38 3,093 33,144 +88 Hover/Click
Sep23 221012 83.46 83.54 81.31 81.92 -1.35 4,939 40,320 -551 Hover/Click
Oct23 221012 80.80 81.32 80.72 81.29 -1.33 1,054 24,899 +141 Hover/Click
Nov23 221012 82.30 82.30 80.59 80.75 -1.31 959 22,237 +202 Hover/Click
Dec23 221012 81.15 81.99 79.54 80.22 -1.30 22,679 169,722 +284 Hover/Click
Jan24 221012 79.67 79.67 79.67 79.67 -1.28 378 20,261 +56 Hover/Click
Total Volume and Open Interest 613,609 1,910,301 -7,239  
Gas Oil(ICE) Weekly Monthly
Oct22 221012 1182.00 1242.50 1182.00 1192.00 unch 25,744 10,911 -10,236 Hover/Click
Nov22 221012 1074.75 1116.00 1063.00 1102.25 +52.25 74,644 105,142 +3,851 Hover/Click
Dec22 221012 1021.00 1050.00 1009.50 1038.75 +31.75 68,280 101,351 +8,263 Hover/Click
Jan23 221012 1001.25 1024.25 989.75 1013.50 +24.50 37,453 72,283 +2,115 Hover/Click
Feb23 221012 983.75 998.00 974.50 987.50 +18.00 21,156 36,671 +1,702 Hover/Click
Mar23 221012 959.75 970.25 949.00 959.50 +12.50 15,757 32,032 +1,739 Hover/Click
Apr23 221012 927.00 943.50 923.25 932.00 +8.25 7,099 18,536 +253 Hover/Click
May23 221012 910.00 924.75 902.50 910.75 +5.00 3,360 12,270 -119 Hover/Click
Jun23 221012 899.50 912.50 887.25 896.50 +3.50 12,019 26,688 +9 Hover/Click
Jul23 221012 887.75 903.00 877.75 887.00 +1.75 1,826 8,490 +383 Hover/Click
Total Volume and Open Interest 278,149 498,454 +9,338  
Ethanol(CBOT)
Nov22 221012 2.161 2.161 2.161 2.161 unch        
Dec22 221012 2.161 2.161 2.161 2.161 unch        
Jan23 221012 2.161 2.161 2.161 2.161 unch        
Feb23 221012 2.161 2.161 2.161 2.161 unch        
Mar23 221012 2.161 2.161 2.161 2.161 unch        
Apr23 221012 2.161 2.161 2.161 2.161 unch        
May23 221012 2.161 2.161 2.161 2.161 unch        
Jun23 221012 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Nov22 221012 88.70 90.04 86.29 87.27 -2.08 20,002 28,564 -827 Hover/Click
Dec22 221012 87.34 88.66 85.06 86.06 -1.91 35,445 105,775 -128 Hover/Click
Jan23 221012 85.88 87.25 83.88 84.74 -1.82 20,060 35,270 -9 Hover/Click
Feb23 221012 85.07 85.70 82.49 83.35 -1.75 8,628 19,066 +226 Hover/Click
Mar23 221012 83.60 83.62 81.93 82.04 -1.64 5,346 33,164 -761 Hover/Click
Apr23 221012 80.73 80.85 80.73 80.85 -1.54 1,737 9,777 +8 Hover/Click
May23 221012 79.82 79.82 79.82 79.82 -1.46 1,118 7,580 +531 Hover/Click
Jun23 221012 80.55 80.55 78.90 78.90 -1.39 5,344 52,982 -689 Hover/Click
Jul23 221012 78.07 78.07 78.07 78.07 -1.33 288 5,186 +14 Hover/Click
Aug23 221012 77.31 77.31 77.31 77.31 -1.30 150 3,872 -9 Hover/Click
Sep23 221012 76.63 76.63 76.63 76.63 -1.27 278 10,270 +11 Hover/Click
Oct23 221012 75.99 75.99 75.99 75.99 -1.26 0 2,871 +0 Hover/Click
Nov23 221012 75.43 75.43 75.43 75.43 -1.27 0 5,430 +0 Hover/Click
Dec23 221012 74.89 74.89 74.89 74.89 -1.27 1,529 44,640 +30 Hover/Click
Jan24 221012 74.31 74.31 74.31 74.31 -1.27 0 3,391 +0 Hover/Click
Feb24 221012 73.74 73.74 73.74 73.74 -1.27 0 1,239 +0 Hover/Click
Total Volume and Open Interest 100,814 419,741 -1,659  
US Dollar Index(ICE) Weekly Monthly
Dec22 221012 113.230 113.495 112.905 113.225 +0.097 34,687 54,786 +387 Hover/Click
Mar23 221012 113.025 113.165 112.570 112.865 +0.082 124 699 +21 Hover/Click
Jun23 221012 112.490 112.490 112.490 112.490 +0.107 0 3 +0 Hover/Click
Total Volume and Open Interest 34,811 55,488 +408  
Australian Dollar(CME) Weekly Monthly
Dec22 221012 62.85 63.10 62.47 62.87 +0.09 83,930 136,014 +2,858 Hover/Click
Mar23 221012 63.00 63.30 62.72 63.10 +0.10 15 421 +3 Hover/Click
Jun23 221012 63.26 63.46 62.93 63.26 +0.14 3 71 +1 Hover/Click
Total Volume and Open Interest 84,047 137,024 +2,842  
British Pound(CME) Weekly Monthly
Dec22 221012 109.82 111.48 109.37 111.07 +0.71 87,702 241,668 +2,408 Hover/Click
Mar23 221012 109.70 111.50 109.43 111.15 +0.74 31 2,062 +5 Hover/Click
Jun23 221012 109.90 111.24 109.46 110.95 +0.78 8 54 +4 Hover/Click
Total Volume and Open Interest 87,896 246,029 +2,431  
Canadian Dollar(CME) Weekly Monthly
Dec22 221012 72.51 72.68 72.32 72.35 -0.08 56,699 139,712 +1,816 Hover/Click
Mar23 221012 72.43 72.76 72.43 72.46 -0.08 63 2,986 +6 Hover/Click
Jun23 221012 72.74 72.85 72.57 72.57 -0.06 0 499 +0 Hover/Click
Sep23 221012 72.80 72.94 72.63 72.66 -0.05 0 140 +0 Hover/Click
Total Volume and Open Interest 56,785 144,059 +1,828  
Japanese Yen(CME) Weekly Monthly
Dec22 221012 69.09 69.18 68.54 68.60 -0.49 73,068 244,372 +4,849 Hover/Click
Mar23 221012 69.80 69.96 69.42 69.46 -0.49 5 2,634 -1 Hover/Click
Jun23 221012 70.41 70.42 70.41 70.42 -0.48 0 148 +0 Hover/Click
Total Volume and Open Interest 73,132 249,437 +4,843  
Swiss Franc(CME) Weekly Monthly
Dec22 221012 101.02 101.38 100.64 100.89 -0.06 23,102 44,745 +3,960 Hover/Click
Mar23 221012 101.85 102.38 101.75 101.92 -0.04 33 367 -11 Hover/Click
Jun23 221012 102.93 103.38 102.80 102.93 -0.02 3 24 +2 Hover/Click
Total Volume and Open Interest 23,138 45,136 +3,951  
EuroFX(CME) Weekly Monthly
Dec22 221012 97.50 97.84 97.16 97.46 -0.11 179,155 621,601 +31 Hover/Click
Mar23 221012 98.20 98.52 97.89 98.17 -0.09 617 10,912 -97 Hover/Click
Jun23 221012 98.75 99.06 98.49 98.75 -0.08 2 1,473 +2 Hover/Click
Total Volume and Open Interest 181,667 642,098 -639  
Mexican Peso(CME) Weekly Monthly
Dec22 221012 491.88 494.75 491.13 493.75 +2.50 44,253 205,125 +8,279 Hover/Click
Mar23 221012 486.25 486.63 486.25 486.25 +2.50 0 18 +0 Hover/Click
Total Volume and Open Interest 44,265 205,159 +8,271  
Brazilian Real(CME) Weekly Monthly
Nov22 221012 188.30 189.45 187.30 188.05 -0.70 8,340 39,310 +184  
Dec22 221012 187.60 188.10 186.15 186.85 -0.75 2,952 1,963 +1,099 Hover/Click
Jan23 221012 185.60 185.60 185.60 185.60 -1.00        
Feb23 221012 184.40 184.40 184.40 184.40 -0.95        
Total Volume and Open Interest 11,292 41,273 +1,283  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221012 124~120 125~110 123~280 125~050 +0~160 272,038 1,206,729 +0 Hover/Click
Mar23 221012 124~180 125~040 123~260 125~010 +0~160 30 90 +0 Hover/Click
Jun23 221012 125~010 125~010 125~010 125~010 +0~160 0 1 +0 Hover/Click
Total Volume and Open Interest 272,068 1,206,820 +0  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221012 111~020 111~205 110~300 111~155 +0~110 1,333,196 3,791,702 +0 Hover/Click
Mar23 221012 111~200 111~280 111~070 111~240 +0~110 44 574 +0 Hover/Click
Jun23 221012 112~075 112~075 112~075 112~075 +0~110 0 3 +0 Hover/Click
Total Volume and Open Interest 1,333,240 3,792,279 +0  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221012 106~302 107~084 106~260 107~054 +0~080 923,970 4,030,195 +0 Hover/Click
Mar23 221012 107~100 107~140 107~030 107~124 +0~086 0 5 +0 Hover/Click
Jun23 221012 107~124 107~124 107~124 107~124 +0~086       Hover/Click
Total Volume and Open Interest 923,970 4,030,200 +0  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221012 102~165 102~196 102~155 102~181 +0~020 473,262 2,018,364 +0 Hover/Click
Mar23 221012 102~215 102~236 102~215 102~225 +0~024 4 19 +0 Hover/Click
Jun23 221012 102~225 102~225 102~225 102~225 +0~024       Hover/Click
Total Volume and Open Interest 473,266 2,018,383 +0  
Eurodollars(CME) Weekly Monthly
Dec22 221012 95.135 95.165 95.075 95.110 -0.035 163,149 1,460,138 +0  
Mar23 221012 95.075 95.125 95.040 95.085 unch 127,499 962,362 +0  
Jun23 221012 95.125 95.175 95.100 95.140 +0.010 88,971 802,211 +0  
Sep23 221012 95.245 95.300 95.235 95.275 +0.035 52,581 772,328 +0  
Dec23 221012 95.365 95.440 95.360 95.420 +0.055 100,144 929,564 +0  
Mar24 221012 95.550 95.645 95.545 95.625 +0.075 33,830 404,230 +0  
Jun24 221012 95.720 95.820 95.710 95.795 +0.080 30,453 403,581 +0  
Sep24 221012 95.835 95.940 95.825 95.915 +0.080 30,326 393,890 +0  
Dec24 221012 95.935 96.040 95.930 96.015 +0.075 44,632 652,431 +0  
Mar25 221012 96.010 96.110 96.005 96.090 +0.075 13,547 218,716 +0  
Jun25 221012 96.065 96.160 96.050 96.135 +0.070 13,718 167,990 +0  
Sep25 221012 96.100 96.185 96.075 96.165 +0.060 12,777 117,803 +0  
Dec25 221012 96.125 96.205 96.100 96.190 +0.060 23,566 147,540 +0  
Mar26 221012 96.140 96.215 96.100 96.195 +0.055 10,348 74,365 +0  
Jun26 221012 96.135 96.210 96.100 96.190 +0.050 9,275 84,631 +0  
Sep26 221012 96.135 96.205 96.095 96.190 +0.045 8,777 102,364 +0  
Dec26 221012 96.120 96.190 96.080 96.175 +0.045 9,260 71,840 +0  
Mar27 221012 96.095 96.165 96.050 96.145 +0.040 5,189 41,662 +0  
Total Volume and Open Interest 827,468 8,159,455 +0  
Ultra T-Bond(CBOT)
Dec22 221012 133~07 134~14 132~15 134~06 +0~15 137,624 1,421,860 +0  
Mar23 221012 134~06 134~06 134~06 134~06 +0~15        
Jun23 221012 134~06 134~06 134~06 134~06 +0~15        
Total Volume and Open Interest 137,624 1,421,860 +0  
Ultra 10-Yr T-Note(CBOT)
Dec22 221012 117~055 117~250 116~285 117~200 +0~125 279,380 1,372,172 +0  
Mar23 221012 117~200 117~200 117~200 117~200 +0~125        
Jun23 221012 117~200 117~200 117~200 117~200 +0~125        
Total Volume and Open Interest 279,380 1,372,172 +0  
30 Day Federal Funds(CBOT)
Oct22 221012 96.918 96.920 96.918 96.918 unch 27,711 394,979 +0  
Nov22 221012 96.240 96.250 96.230 96.235 unch 138,666 337,012 +0  
Dec22 221012 95.870 95.890 95.850 95.860 -0.015 24,814 132,216 +0  
Jan23 221012 95.625 95.650 95.590 95.610 -0.020 67,979 222,864 +0  
Feb23 221012 95.400 95.420 95.360 95.390 -0.005 39,896 151,591 +0  
Mar23 221012 95.370 95.395 95.330 95.365 unch 7,924 35,207 +0  
Total Volume and Open Interest 369,755 1,567,779 +0  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 221012 148.32 148.49 148.27 148.42 +0.09 278 14,411 -43 Hover/Click
Mar23 221012 146.88 146.88 146.88 146.88 +0.09 0 1 +0 Hover/Click
Jun23 221012 146.88 146.88 146.88 146.88 +0.09       Hover/Click
Total Volume and Open Interest 278 14,412 -43  
Euro-Buxl(EUREX)
Dec22 221012 138.02 139.12 134.40 136.54 -3.26 74,256 230,216 +8,003  
Mar23 221012 134.54 134.54 134.54 134.54 -3.26 0 3 +0  
Jun23 221012 133.70 133.70 133.70 133.70 -3.26        
Total Volume and Open Interest 74,256 230,219 +8,003  
Euro-Bund(EUREX) Weekly Monthly
Dec22 221012 135.80 136.59 135.14 135.84 -0.61 786,668 1,464,007 +66,860 Hover/Click
Mar23 221012 134.00 134.20 133.91 134.20 -0.67 5 31 +2 Hover/Click
Jun23 221012 132.74 132.74 132.74 132.74 -0.61       Hover/Click
Total Volume and Open Interest 786,673 1,464,038 +66,862  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 221012 118.89 119.37 118.67 118.97 -0.22 466,383 1,641,338 -21,293 Hover/Click
Mar23 221012 117.05 117.05 117.05 117.05 -0.22 0 87 +0 Hover/Click
Jun23 221012 118.25 118.25 118.25 118.25 -0.22       Hover/Click
Total Volume and Open Interest 466,383 1,641,425 -21,293  
Euro-Schatz(EUREX)
Dec22 221012 106.95 107.11 106.86 106.96 -0.07 559,411 2,360,609 +55,794  
Mar23 221012 106.60 106.60 106.50 106.50 -0.13 0 6 +0  
Jun23 221012 106.86 106.86 106.86 106.86 -0.07        
Total Volume and Open Interest 559,411 2,360,615 +55,794  
3-Mth Euribor(EUREX)
Dec22 221012 97.730 97.730 97.730 97.730 -0.010 0 283 +0  
Mar23 221012 97.125 97.125 97.125 97.125 +0.020 0 370 +0  
Jun23 221012 96.840 96.840 96.840 96.840 +0.015 0 52 +0  
Total Volume and Open Interest 0 1,763 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221012 92~03 92~26 90~12 91~31 -0~28 226,558 511,626 -3,065 Hover/Click
Mar23 221012 91~30 91~30 91~30 91~30 -0~28 1 2 +1 Hover/Click
Total Volume and Open Interest 226,559 511,628 -3,064  
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 221012 97.735 97.795 97.680 97.725 -0.015 94,852 728,711 -10,116  
Mar23 221012 97.120 97.205 97.060 97.120 +0.010 107,348 739,257 +1,796  
Jun23 221012 96.800 96.930 96.775 96.830 unch 82,864 524,254 -1,519  
Total Volume and Open Interest 951,657 4,483,720 +33,794  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221012 96.75 96.81 96.75 96.81 +0.06 22,470 238,248 -4,819  
Mar23 221012 96.16 96.28 96.14 96.25 +0.09 16,409 149,787 -608  
Jun23 221012 95.86 95.96 95.85 95.94 +0.08 8,881 111,528 -1,418  
Sep23 221012 95.76 95.83 95.73 95.80 +0.05 5,989 103,374 -264  
Dec23 221012 95.75 95.82 95.73 95.79 +0.05 8,078 84,040 -2,808  
Mar24 221012 95.79 95.86 95.77 95.83 +0.05 2,830 67,334 -122  
Jun24 221012 95.82 95.87 95.81 95.86 +0.05 1,973 64,305 +341  
Sep24 221012 95.84 95.89 95.83 95.88 +0.05 983 37,476 +88  
Dec24 221012 95.89 95.90 95.85 95.90 +0.04 9 893 -7  
Mar25 221012 95.91 95.91 95.91 95.91 +0.03 0 171 +0  
Total Volume and Open Interest 67,622 857,395 -9,617  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221012 95.94 96.05 95.94 96.03 +0.09 75,389 912,442 -3,105  
Mar23 221012 96.03 96.03 96.03 96.03 +0.09        
Total Volume and Open Interest 75,389 912,442 -3,105  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221012 96.39 96.47 96.39 96.46 +0.08 64,156 762,594 -5,923  
Mar23 221012 96.46 96.46 96.46 96.46 +0.08        
Total Volume and Open Interest 64,156 762,594 -5,923  
Gold(CMX) Weekly Monthly
Oct22 221012 1668.0 1672.7 1668.0 1670.3 -8.4 195 570 -31 Hover/Click
Dec22 221012 1673.4 1685.1 1668.0 1677.5 -8.5 157,149 368,700 -2,023 Hover/Click
Feb23 221012 1686.3 1698.0 1682.1 1691.1 -8.4 5,845 41,964 +2,490 Hover/Click
Apr23 221012 1699.2 1711.4 1697.1 1705.3 -8.5 2,083 11,217 +1,077 Hover/Click
Jun23 221012 1712.9 1725.2 1711.8 1719.4 -8.5 596 5,996 +249 Hover/Click
Aug23 221012 1730.6 1733.6 1730.5 1733.6 -8.4 90 2,133 -6 Hover/Click
Oct23 221012 1747.7 1747.7 1747.7 1747.7 -8.4 42 132 +7 Hover/Click
Dec23 221012 1761.0 1761.7 1760.4 1761.7 -8.4 9 1,022 +1 Hover/Click
Feb24 221012 1774.5 1774.5 1774.5 1774.5 -8.4       Hover/Click
Apr24 221012 1783.5 1783.5 1783.5 1783.5 -8.4       Hover/Click
Jun24 221012 1792.4 1792.4 1792.4 1792.4 -8.4 0 180 +0 Hover/Click
Aug24 221012 1800.9 1800.9 1800.9 1800.9 -8.4       Hover/Click
Total Volume and Open Interest 166,496 435,026 +1,773  
Silver(CMX) Weekly Monthly
Dec22 221012 1917.5 1931.0 1884.0 1893.8 -54.9 59,200 104,170 -1,141 Hover/Click
Mar23 221012 1933.5 1949.0 1905.0 1914.1 -54.2 3,448 16,462 +780 Hover/Click
May23 221012 1954.0 1954.5 1919.5 1928.0 -53.8 589 2,094 -218 Hover/Click
Jul23 221012 1960.5 1960.5 1942.8 1942.8 -53.2 216 795 +115 Hover/Click
Sep23 221012 1962.0 1962.0 1956.2 1956.2 -52.7 18 510 -1 Hover/Click
Dec23 221012 1974.7 1974.7 1974.7 1974.7 -52.7 4 216 -3 Hover/Click
Mar24 221012 1994.3 1994.3 1994.3 1994.3 -52.7       Hover/Click
Total Volume and Open Interest 63,623 125,748 -461  
Platinum(NYMEX) Weekly Monthly
Oct22 221012 891.4 891.4 891.4 891.4 -18.1 8 383 +7 Hover/Click
Jan23 221012 889.9 897.8 878.3 881.0 -18.1 16,817 48,861 -250 Hover/Click
Apr23 221012 887.2 898.2 879.6 882.8 -17.7 193 2,023 +58 Hover/Click
Jul23 221012 885.0 885.0 885.0 885.0 -17.8 18 80 +7 Hover/Click
Total Volume and Open Interest 17,037 51,357 -178  
Palladium(NYMEX) Weekly Monthly
Dec22 221012 2133.00 2186.50 2106.50 2136.40 -14.00 1,403 6,472 -21 Hover/Click
Mar23 221012 2167.00 2175.50 2146.10 2146.10 -12.70 23 425 +5 Hover/Click
Jun23 221012 2148.10 2148.10 2148.10 2148.10 -12.70 0 5 +0 Hover/Click
Total Volume and Open Interest 1,426 6,902 -16  
Copper(CMX) Weekly Monthly
Dec22 221012 342.45 346.50 339.80 342.50 -3.70 58,566 105,705 -1,450 Hover/Click
Mar23 221012 340.75 344.75 338.30 340.80 -3.75 8,924 37,386 +776 Hover/Click
May23 221012 340.45 342.90 338.30 339.75 -3.95 1,841 8,260 +67 Hover/Click
Jul23 221012 341.25 342.90 337.80 339.15 -4.00 880 4,097 +351 Hover/Click
Sep23 221012 339.60 339.60 338.00 338.85 -3.90 115 1,124 -4 Hover/Click
Total Volume and Open Interest 70,865 166,825 -264  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221012 29316 29526 29177 29261 -5 171,595 65,173 -1,524 Hover/Click
Mar23 221012 29479 29702 29378 29459 unch 103 501 +20 Hover/Click
Jun23 221012 29649 29670 29589 29649 -10 0 9 +0 Hover/Click
Sep23 221012 29856 29856 29856 29856 unch       Hover/Click
Total Volume and Open Interest 171,698 65,683 -1,504  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221012 3607.00 3635.25 3585.50 3588.50 -10.75 2,024,447 2,231,037 +1,378 Hover/Click
Mar23 221012 3633.75 3663.00 3614.00 3616.50 -10.50 2,279 36,526 +1,025 Hover/Click
Jun23 221012 3655.50 3692.25 3644.25 3646.00 -11.00 131 1,811 +18 Hover/Click
Sep23 221012 3675.25 3701.50 3675.25 3675.25 -11.75 0 128 +0 Hover/Click
Total Volume and Open Interest 2,026,857 2,272,393 +2,421  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221012 10875.00 10976.75 10805.50 10840.50 -4.50 757,732 278,252 -2,609 Hover/Click
Mar23 221012 10971.75 11077.00 10915.75 10947.50 -5.25 837 3,756 +351 Hover/Click
Jun23 221012 11061.00 11158.00 11046.25 11061.00 -5.00 6 117 +2 Hover/Click
Total Volume and Open Interest 758,575 282,272 -2,256  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221012 2273.60 2294.10 2247.90 2258.10 -11.90 12,834 55,342 +848 Hover/Click
Mar23 221012 2261.10 2292.70 2261.10 2261.10 -10.70 0 1 +0 Hover/Click
Jun23 221012 2267.30 2267.30 2267.30 2267.30 -11.90       Hover/Click
Total Volume and Open Interest 12,834 55,343 +848  
Volatility Index(CBOE)
Oct22 221012 32.45 32.76 31.80 32.17 -0.58 75,376 83,369 -4,924  
Nov22 221012 32.01 32.20 31.45 31.78 -0.40 56,308 114,029 +7,144  
Dec22 221012 31.10 31.35 30.60 30.90 -0.28 20,096 67,665 +1,371  
Jan23 221012 31.72 31.95 31.31 31.59 -0.22 12,487 38,010 +542  
Total Volume and Open Interest 176,315 340,964 +4,216  
S & P 600(CME)
Dec22 221012 1091.80 1091.80 1091.80 1091.80 -6.20        
Mar23 221012 1094.50 1094.50 1094.50 1094.50 -6.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221012 1700.90 1717.60 1673.90 1692.70 -4.20 201,903 561,806 +1,620 Hover/Click
Mar23 221012 1703.00 1729.80 1688.90 1707.00 -3.50 13 153 -7 Hover/Click
Jun23 221012 1718.70 1729.10 1716.80 1718.70 -3.70       Hover/Click
Total Volume and Open Interest 201,916 561,959 +1,613  
Nikkei 225(CME)
Dec22 221012 26380 26490 26295 26355 unch 4,867 12,687 -329  
Mar23 221012 26325 26445 26285 26325 +20        
Total Volume and Open Interest 4,867 12,687 -329  
Nikkei 225(SGX) Weekly Monthly
Dec22 221012 26425 26615 26280 26420 -5 32,353 105,967 +24  
Mar23 221012 26360 26360 26360 26360 -5 0 401 +0  
Jun23 221012 26070 26070 26070 26070 -5 0 2,674 +0  
Total Volume and Open Interest 32,355 123,565 +24  
Nikkei 225 Mini(JPX)
Dec22 221012 26350 26495 26295 26390 -40 836,275 387,089 -14,235  
Mar23 221012 26380 26550 26210 26330 -40 14,514 20,112 +1,146  
Jun23 221012 26130 26300 25975 26080 -40 413 1,386 -69  
Total Volume and Open Interest 898,941 573,217 +3,962  
Nikkei 225(JPX)
Dec22 221012 26350 26500 26300 26390 -40 55,940 231,332 -2,830  
Mar23 221012 26280 26410 26230 26330 -40 523 20,081 -144  
Jun23 221012 26030 26080 26030 26080 -40 3 9,689 +298  
Total Volume and Open Interest 56,468 306,649 -2,260  
Nikkei 225(CME) Yen
Dec22 221012 26380 26490 26295 26360 +10 35,475 43,997 +579  
Mar23 221012 26295 26395 26235 26285 +10 3 7 -1  
Jun23 221012 26030 26030 26030 26030 +15        
Total Volume and Open Interest 35,478 44,044 +578  
Nikkei 225(CME) e-Mini Yen
Dec22 221012 26360 26460 26330 26360 +10        
Mar23 221012 26290 26290 26290 26290 +10        
Jun23 221012 26030 26030 26030 26030 +10        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct22 221012 5833.0 5874.5 5788.0 5819.0 -14.5 64,439 223,045 -3,362  
Nov22 221012 5835.0 5869.0 5797.0 5820.5 -14.5 93 445 +87  
Dec22 221012 5827.0 5857.5 5817.5 5817.5 -14.0 12 18,981 +3  
Mar23 221012 5837.0 5837.0 5837.0 5837.0 -14.0 0 6 +0  
Jun23 221012 5736.0 5736.0 5736.0 5736.0 -18.5        
Sep23 221012 5769.0 5769.0 5769.0 5769.0 -18.0        
Total Volume and Open Interest 64,544 242,480 -3,272  
Hang Seng Index(HKFE) Weekly Monthly
Oct22 221012 16831 17059 16445 16725 -124 121,145 132,044 +3,384  
Nov22 221012 16840 17059 16460 16731 -129 1,089 1,998 +252  
Dec22 221012 16875 17120 16519 16784 -123 408 13,669 -84  
Total Volume and Open Interest 122,750 151,323 +3,600  
DAX(EUREX) Weekly Monthly
Dec22 221012 12173.0 12318.0 12117.0 12208.0 -12.0 75,995 111,653 +5,351  
Mar23 221012 12374.0 12374.0 12262.0 12278.0 -12.0 26 135 +3  
Jun23 221012 12410.0 12410.0 12410.0 12410.0 -13.0        
Total Volume and Open Interest 76,021 111,795 +5,354  
Mini-DAX(EUREX)
Dec22 221012 12171.0 12319.0 12117.0 12208.0 -12.0 53,261 13,546 +818  
Mar23 221012 12220.0 12369.0 12220.0 12278.0 -12.0 62 123 +10  
Jun23 221012 12410.0 12410.0 12410.0 12410.0 -13.0        
Total Volume and Open Interest 53,323 13,669 +828  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221012 3316 3363 3310 3333 unch 821,019 4,734,738 +44,280  
Mar23 221012 3346 3356 3317 3336 unch 135 17,901 +68  
Jun23 221012 3288 3288 3288 3288 +2 0 12,390 +0  
Total Volume and Open Interest 821,154 4,773,516 +44,348  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221012 10203 10249 10136 10213 -5 24,726 192,149 +910  
Mar23 221012 10132 10132 10132 10132 -5 0 69 +0  
Jun23 221012 10017 10017 10017 10017 -6        
Total Volume and Open Interest 24,726 192,218 +910  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221012 6882.00 6933.50 6796.00 6832.50 -65.00 95,997 552,832 +4,737  
Mar23 221012 6848.00 6848.00 6845.50 6845.50 -65.00 0 61 +0  
Jun23 221012 6874.50 6874.50 6874.50 6874.50 -69.00 0 16 +0  
Total Volume and Open Interest 95,997 552,909 +4,737  
SPI 200(SFE) Weekly Monthly
Dec22 221012 6644.0 6670.0 6603.0 6645.0 +2.0 57,936 233,155 -1,306  
Mar23 221012 6589.0 6589.0 6589.0 6589.0 +3.0 0 255 +0  
Jun23 221012 6589.0 6589.0 6589.0 6589.0 +3.0 0 52 +0  
Total Volume and Open Interest 57,968 235,788 -1,309  
FTSE MIB(ISE)
Dec22 221012 20620.00 20730.00 20310.00 20390.00 -235.00 22,230 93,888 -521  
Mar23 221012 20410.00 20710.00 20350.00 20420.00 -230.00 3 364 +2  
Jun23 221012 19945.00 19945.00 19945.00 19945.00 -230.00 0 3 +0  
Total Volume and Open Interest 22,233 94,255 -519  
KOSPI 200(KFE)
Dec22 221012 284.60 287.90 284.55 287.85 +2.95 318,544 330,160 -2,302  
Mar23 221012 283.30 285.80 282.45 285.80 +2.75 262 12,481 +43  
Jun23 221012 287.30 287.30 286.50 286.50 +2.60 0 15,851 -6  
Total Volume and Open Interest 318,806 378,815 -2,264  
GSCI(CME) Weekly Monthly
Oct22 221012 652.25 658.25 646.40 649.25 -3.60 379 731 -237  
Nov22 221012 645.80 645.95 635.80 639.10 -3.70 378 544 +324  
Dec22 221012 641.60 641.60 641.60 641.60 +1.30        
Total Volume and Open Interest 757 1,275 +87  
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!