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 13, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov22 221013 1394.50 1405.00 1378.75 1395.75 -0.25 126,082 254,818 -9,723 Hover/Click
Jan23 221013 1402.75 1414.25 1388.00 1405.50 +0.50 63,256 176,241 +5,719 Hover/Click
Mar23 221013 1410.50 1421.00 1395.75 1413.75 +1.50 20,497 92,692 +2,807 Hover/Click
May23 221013 1418.00 1427.75 1403.25 1421.75 +2.75 11,097 68,595 +717 Hover/Click
Jul23 221013 1421.00 1430.00 1406.00 1425.50 +4.25 8,431 51,051 -118 Hover/Click
Aug23 221013 1403.50 1415.00 1392.75 1411.25 +5.50 364 3,025 +6 Hover/Click
Sep23 221013 1373.50 1384.25 1360.25 1379.75 +6.25 107 1,162 -11 Hover/Click
Nov23 221013 1358.00 1371.75 1346.50 1366.25 +6.50 3,877 42,993 -19 Hover/Click
Jan24 221013 1362.25 1375.25 1351.00 1369.75 +6.75 21 918 +8 Hover/Click
Mar24 221013 1360.75 1364.00 1360.75 1364.00 +6.50 37 1,208 +31 Hover/Click
May24 221013 1362.00 1362.00 1362.00 1362.00 +6.00 6 1,067 +1 Hover/Click
Jul24 221013 1362.25 1362.25 1362.25 1362.25 +5.75 0 133 +0 Hover/Click
Aug24 221013 1351.75 1351.75 1351.75 1351.75 +5.75 0 3 +0 Hover/Click
Sep24 221013 1314.00 1314.00 1314.00 1314.00 +5.75 0 90 +0 Hover/Click
Total Volume and Open Interest 233,806 694,960 -564  
Soybean Meal(CBOT) Weekly Monthly
Oct22 221013 419.00 420.40 418.50 418.50 -3.30 142 174 -96 Hover/Click
Dec22 221013 414.20 417.60 409.00 411.00 -3.30 43,833 158,087 -3,990 Hover/Click
Jan23 221013 410.10 412.60 405.40 406.90 -3.20 22,292 74,839 +2,285 Hover/Click
Mar23 221013 404.80 406.90 401.00 402.10 -2.70 9,590 59,159 +428 Hover/Click
May23 221013 402.00 404.10 398.70 399.80 -2.30 5,666 29,987 +1,474 Hover/Click
Jul23 221013 402.70 404.30 399.00 400.40 -2.00 3,350 21,092 +719 Hover/Click
Aug23 221013 397.50 400.60 395.60 397.00 -1.80 485 4,588 -11 Hover/Click
Sep23 221013 395.60 396.10 391.60 393.10 -1.50 406 3,246 +88 Hover/Click
Oct23 221013 389.00 390.10 386.80 388.10 -1.50 100 2,065 +56 Hover/Click
Dec23 221013 389.00 390.90 386.60 388.00 -1.80 225 6,078 +3 Hover/Click
Total Volume and Open Interest 86,122 360,308 +983  
Soybean Oil(CBOT) Weekly Monthly
Oct22 221013 70.01 70.01 70.01 70.01 +0.84 11 137 -11 Hover/Click
Dec22 221013 65.52 66.75 64.05 66.43 +0.84 52,763 132,239 -5,469 Hover/Click
Jan23 221013 63.90 64.95 62.40 64.72 +0.81 22,988 76,405 +2,106 Hover/Click
Mar23 221013 62.69 63.69 61.28 63.46 +0.74 9,409 61,200 +436 Hover/Click
May23 221013 61.86 62.84 60.52 62.62 +0.73 6,629 48,433 +37 Hover/Click
Jul23 221013 60.88 61.93 59.64 61.74 +0.76 4,056 44,229 -48 Hover/Click
Aug23 221013 60.02 61.02 58.81 60.84 +0.75 926 4,343 -19 Hover/Click
Sep23 221013 59.17 60.19 58.08 60.01 +0.74 799 3,441 +117 Hover/Click
Oct23 221013 57.55 59.42 57.34 59.22 +0.71 323 3,278 -23 Hover/Click
Dec23 221013 57.69 58.96 56.90 58.76 +0.67 746 14,401 +171 Hover/Click
Total Volume and Open Interest 98,693 391,726 -2,660  
Canola(WCE) Weekly Monthly
Nov22 221013 864.2 872.9 857.5 870.4 +5.6 17,086 46,255 -2,398 Hover/Click
Jan23 221013 872.1 879.6 864.7 877.7 +5.6 15,404 73,854 +2,836 Hover/Click
Mar23 221013 878.0 886.1 871.6 884.3 +5.5 3,425 58,638 +140 Hover/Click
May23 221013 876.3 887.1 872.7 885.9 +6.0 2,448 26,037 +318 Hover/Click
Jul23 221013 876.0 887.6 874.9 886.8 +6.6 1,800 10,028 +549 Hover/Click
Total Volume and Open Interest 40,606 227,691 +1,685  
Corn(CBOT) Weekly Monthly
Dec22 221013 692.25 699.50 684.00 697.75 +4.75 140,432 664,579 -8,114 Hover/Click
Mar23 221013 699.25 706.50 691.75 705.00 +5.00 59,572 306,467 +8,609 Hover/Click
May23 221013 700.50 707.25 693.00 705.75 +4.75 18,424 132,427 +2,832 Hover/Click
Jul23 221013 694.25 700.50 687.00 699.00 +4.75 15,339 138,438 +1,527 Hover/Click
Sep23 221013 646.00 651.25 640.75 650.00 +4.00 3,221 48,634 +71 Hover/Click
Dec23 221013 631.75 636.75 627.75 636.00 +3.50 6,691 106,079 -151 Hover/Click
Mar24 221013 638.75 643.50 634.75 642.75 +3.75 109 4,303 +34 Hover/Click
May24 221013 638.25 645.00 636.75 644.75 +4.00 47 1,355 +16 Hover/Click
Jul24 221013 632.50 641.25 632.25 640.25 +4.00 101 1,356 +56 Hover/Click
Sep24 221013 583.00 588.00 583.00 588.00 +1.25 0 87 +0 Hover/Click
Total Volume and Open Interest 244,059 1,408,939 +4,897  
Wheat(CBOT) Weekly Monthly
Dec22 221013 883.75 906.25 863.00 892.25 +10.00 65,146 140,784 +282 Hover/Click
Mar23 221013 901.00 922.00 880.50 908.50 +9.50 27,100 69,051 +2,953 Hover/Click
May23 221013 907.25 928.50 889.25 915.50 +8.25 9,457 31,051 +694 Hover/Click
Jul23 221013 900.00 917.25 881.75 906.75 +7.25 5,725 37,940 +869 Hover/Click
Sep23 221013 905.25 913.75 881.25 903.50 +6.00 1,874 7,626 -134 Hover/Click
Dec23 221013 910.00 916.00 885.00 905.00 +5.00 1,461 18,801 +233 Hover/Click
Total Volume and Open Interest 110,866 307,901 +4,892  
Wheat(KCBT) Weekly Monthly
Dec22 221013 971.00 996.75 952.50 982.25 +12.25 19,065 77,218 -1,734 Hover/Click
Mar23 221013 968.75 993.75 950.75 980.00 +12.00 8,825 39,896 +830 Hover/Click
May23 221013 970.00 991.00 949.75 977.25 +11.25 3,415 17,385 -127 Hover/Click
Jul23 221013 955.75 976.75 939.00 964.75 +9.75 1,384 16,154 +257 Hover/Click
Sep23 221013 958.75 969.75 934.75 957.75 +8.50 714 3,652 +95 Hover/Click
Dec23 221013 937.00 968.50 935.75 958.25 +7.75 148 1,974 +3 Hover/Click
Mar24 221013 950.75 950.75 950.75 950.75 +7.00 2 30 +0 Hover/Click
Total Volume and Open Interest 33,569 156,583 -680  
Wheat(MGE) Weekly Monthly
Dec22 221013 968.00 992.75 956.00 979.00 +12.25 4,422 32,061 -259 Hover/Click
Mar23 221013 975.00 997.25 964.25 985.75 +11.75 1,752 16,122 +407 Hover/Click
May23 221013 989.00 1000.00 972.00 990.00 +11.25 528 3,881 +139 Hover/Click
Jul23 221013 970.00 997.00 970.00 988.00 +9.50 190 1,737 +44 Hover/Click
Sep23 221013 950.00 964.75 934.00 951.25 +10.00 177 2,327 +87 Hover/Click
Dec23 221013 935.00 962.50 928.50 948.00 +9.50 32 639 +13 Hover/Click
Total Volume and Open Interest 7,101 56,767 +431  
Oats(CBOT) Weekly Monthly
Dec22 221013 401.00 410.00 399.50 407.50 +5.00 202 3,148 -33 Hover/Click
Mar23 221013 404.50 413.50 404.50 410.25 +4.25 24 622 +13 Hover/Click
May23 221013 411.00 411.25 411.00 411.25 +3.00 2 94 -1 Hover/Click
Jul23 221013 413.00 413.00 413.00 413.00 +3.50 1 29 +0 Hover/Click
Total Volume and Open Interest 229 3,914 -21  
Rough Rice(CBOT) Weekly Monthly
Nov22 221013 16.81 16.83 16.72 16.76 -0.05 1,366 5,781 -355 Hover/Click
Jan23 221013 17.16 17.17 17.07 17.09 -0.06 594 1,970 +337 Hover/Click
Mar23 221013 17.39 17.39 17.36 17.36 -0.05 2 125 -1 Hover/Click
May23 221013 17.42 17.42 17.42 17.42 -0.05 0 9 +0 Hover/Click
Total Volume and Open Interest 1,962 7,897 -19  
Live Cattle(CME) Weekly Monthly
Oct22 221013 146.150 146.985 145.830 146.450 +0.265 2,239 10,628 -580 Hover/Click
Dec22 221013 148.100 148.700 147.550 147.935 -0.515 23,889 112,792 -586 Hover/Click
Feb23 221013 151.850 152.235 151.250 151.700 -0.430 11,128 50,962 -57 Hover/Click
Apr23 221013 155.400 155.800 155.035 155.600 -0.200 8,739 44,592 -1,007 Hover/Click
Jun23 221013 152.550 153.250 152.350 153.050 -0.100 4,817 30,296 +969 Hover/Click
Aug23 221013 152.285 152.935 152.080 152.700 -0.130 1,133 8,568 +348 Hover/Click
Total Volume and Open Interest 52,398 262,774 -817  
Feeder Cattle(CME) Weekly Monthly
Oct22 221013 175.400 176.185 174.450 174.750 -0.750 1,778 3,663 -345 Hover/Click
Nov22 221013 176.330 177.400 175.900 176.100 -0.585 10,518 16,404 -2,778 Hover/Click
Jan23 221013 176.400 177.330 175.935 176.300 -0.600 8,237 18,222 +873 Hover/Click
Mar23 221013 178.130 178.600 177.250 177.580 -0.670 2,536 6,095 -91 Hover/Click
Apr23 221013 181.685 182.330 180.935 181.250 -0.750 607 2,021 +163 Hover/Click
May23 221013 184.750 185.250 184.000 184.100 -0.780 260 1,504 +44 Hover/Click
Aug23 221013 196.735 197.600 196.485 196.985 +0.050 162 1,035 +111 Hover/Click
Total Volume and Open Interest 24,109 48,976 -2,015  
Lean Hogs(CME) Weekly Monthly
Oct22 221013 93.230 93.550 93.230 93.430 +0.330 2,942 9,388 -1,035 Hover/Click
Dec22 221013 80.680 81.150 79.580 80.600 -0.100 17,245 86,720 -1,131 Hover/Click
Feb23 221013 81.730 82.080 80.900 81.730 -0.150 8,694 37,063 +477 Hover/Click
Apr23 221013 85.480 85.600 84.730 85.400 -0.150 4,518 29,280 -450 Hover/Click
May23 221013 89.850 90.200 89.650 89.850 -0.300 28 629 +15  
Jun23 221013 96.550 96.580 95.980 96.480 -0.170 2,446 13,733 +79 Hover/Click
Jul23 221013 97.450 97.450 96.800 97.200 -0.250 401 4,019 +82 Hover/Click
Aug23 221013 96.780 96.780 96.050 96.450 -0.280 385 3,041 -26 Hover/Click
Total Volume and Open Interest 36,747 186,389 -1,972  
Class III Milk(CME) Weekly Monthly
Oct22 221013 21.82 21.95 21.79 21.89 +0.04 146 4,816 +1 Hover/Click
Nov22 221013 21.37 21.51 21.06 21.16 -0.10 338 5,660 +7 Hover/Click
Dec22 221013 20.70 20.73 20.40 20.42 -0.30 122 3,681 +25 Hover/Click
Jan23 221013 20.25 20.34 20.10 20.19 -0.11 31 1,997 +5 Hover/Click
Feb23 221013 20.23 20.23 20.15 20.23 -0.21 11 1,753 -1 Hover/Click
Mar23 221013 20.37 20.37 20.24 20.37 -0.11 37 1,683 -14 Hover/Click
Apr23 221013 20.40 20.40 20.36 20.40 -0.02 32 1,176 +0 Hover/Click
May23 221013 20.42 20.42 20.42 20.42 unch 8 1,166 +1 Hover/Click
Jun23 221013 20.44 20.44 20.44 20.44 unch 3 994 -3 Hover/Click
Jul23 221013 20.30 20.30 20.30 20.30 -0.14 3 545 -3 Hover/Click
Aug23 221013 20.30 20.30 20.30 20.30 -0.14 0 471 +0 Hover/Click
Sep23 221013 20.30 20.30 20.30 20.30 -0.14 0 421 +0 Hover/Click
Oct23 221013 20.20 20.24 20.20 20.20 unch 0 261 +0 Hover/Click
Total Volume and Open Interest 731 25,109 +18  
Cocoa(ICE) Weekly Monthly
Dec22 221013 2316 2388 2309 2385 +67 23,896 119,252 -1,991 Hover/Click
Mar23 221013 2306 2372 2301 2370 +60 12,402 78,568 -2,220 Hover/Click
May23 221013 2300 2362 2296 2360 +57 5,697 42,302 -2,010 Hover/Click
Jul23 221013 2295 2350 2290 2349 +52 2,454 19,796 +606 Hover/Click
Sep23 221013 2284 2328 2278 2328 +45 667 11,655 +32 Hover/Click
Dec23 221013 2250 2290 2250 2290 +32 926 17,206 +324 Hover/Click
Mar24 221013 2232 2259 2232 2259 +27 122 5,703 +33 Hover/Click
Total Volume and Open Interest 46,271 298,653 -5,182  
Coffee "C"(ICE) Weekly Monthly
Dec22 221013 209.70 210.60 201.10 202.15 -7.60 15,733 78,757 -1,635 Hover/Click
Mar23 221013 201.90 203.00 195.25 196.05 -5.35 6,732 58,588 +648 Hover/Click
May23 221013 198.75 199.80 192.75 193.60 -4.45 3,624 25,060 +200 Hover/Click
Jul23 221013 197.00 197.00 190.95 191.80 -4.05 1,058 6,490 +183 Hover/Click
Sep23 221013 195.70 195.70 189.45 190.25 -4.00 497 8,164 +28 Hover/Click
Dec23 221013 193.40 193.75 188.90 189.80 -4.05 332 7,335 -21 Hover/Click
Total Volume and Open Interest 28,226 188,198 -409  
Orange Juice(ICE) Weekly Monthly
Nov22 221013 198.20 198.90 192.85 193.85 -3.95 832 6,167 -322 Hover/Click
Jan23 221013 191.70 192.20 187.00 187.40 -4.30 620 3,653 +311 Hover/Click
Mar23 221013 184.00 184.60 181.35 181.70 -5.10 41 978 +15 Hover/Click
May23 221013 179.30 179.30 179.30 179.30 -5.50 2 105 +0 Hover/Click
Jul23 221013 179.50 179.50 179.50 179.50 -5.60       Hover/Click
Sep23 221013 177.45 177.45 177.45 177.45 -5.60       Hover/Click
Total Volume and Open Interest 1,495 10,903 +4  
Sugar #11(ICE) Weekly Monthly
Mar23 221013 18.69 18.83 18.41 18.81 +0.13 72,474 325,219 +1,281 Hover/Click
May23 221013 17.79 17.87 17.56 17.85 +0.05 20,145 133,919 +1,173 Hover/Click
Jul23 221013 17.28 17.32 17.05 17.26 -0.03 12,005 89,369 +1,206 Hover/Click
Oct23 221013 17.27 17.30 17.04 17.23 -0.05 9,640 61,205 +532 Hover/Click
Mar24 221013 17.43 17.48 17.22 17.39 -0.06 2,735 34,378 +507 Hover/Click
May24 221013 16.80 16.86 16.64 16.76 -0.08 589 9,296 -180 Hover/Click
Jul24 221013 16.42 16.42 16.21 16.32 -0.09 317 10,829 -58 Hover/Click
Oct24 221013 16.23 16.23 16.04 16.16 -0.09 157 10,195 +24 Hover/Click
Total Volume and Open Interest 118,230 687,209 +4,579  
London Cocoa(LCE) Weekly Monthly
Dec22 221013 1949 1987 1930 1966 +16 5,951 86,793 -558 Hover/Click
Mar23 221013 1907 1934 1885 1915 +10 4,946 100,059 -367 Hover/Click
May23 221013 1865 1892 1848 1873 +3 2,533 40,482 +284 Hover/Click
Jul23 221013 1855 1876 1837 1855 -2 1,903 20,512 +424 Hover/Click
Sep23 221013 1849 1864 1828 1839 -10 1,518 12,279 -376 Hover/Click
Dec23 221013 1836 1836 1815 1819 -17 1,732 12,150 -5 Hover/Click
Mar24 221013 1810 1816 1795 1798 -22 243 6,405 +108 Hover/Click
Total Volume and Open Interest 18,914 281,472 -458  
London Sugar(LCE) Weekly Monthly
Dec22 221013 555.00 559.30 549.60 557.20 +2.60 4,410 42,244 -132 Hover/Click
Mar23 221013 508.60 512.70 505.00 511.60 +2.40 1,864 22,325 +183 Hover/Click
May23 221013 499.00 501.10 495.00 500.50 +1.70 838 8,990 +407 Hover/Click
Aug23 221013 489.60 490.30 484.60 489.00 +0.40 372 5,531 +38 Hover/Click
Oct23 221013 478.70 479.80 474.40 479.00 +0.60 111 4,704 +62 Hover/Click
Total Volume and Open Interest 7,699 86,640 +648  
Cotton(ICE) Weekly Monthly
Dec22 221013 84.92 85.58 82.00 84.79 -0.13 19,677 107,618 -2,243 Hover/Click
Mar23 221013 83.20 84.13 80.57 83.49 +0.02 9,861 60,328 +2,379 Hover/Click
May23 221013 82.00 82.72 79.47 82.34 +0.02 3,950 21,440 +130 Hover/Click
Jul23 221013 80.59 81.13 78.00 80.83 +0.16 2,018 15,985 +212 Hover/Click
Oct23 221013 78.23 78.23 78.23 78.23 +0.49 0 1 +0 Hover/Click
Dec23 221013 75.99 76.62 74.13 76.21 +0.22 590 21,992 +88 Hover/Click
Total Volume and Open Interest 36,313 232,212 +561  
Lumber(CME) Weekly Monthly
Nov22 221013 466.5 498.5 463.6 498.3 +9.4 452 1,963 -160  
Jan23 221013 465.8 489.1 459.8 487.3 +6.3 174 761 +34  
Mar23 221013 505.3 505.3 505.3 505.3 +6.3 17 86 +9  
May23 221013 514.3 514.3 514.3 514.3 +6.3 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 221013 87.08 89.66 85.56 89.11 +1.84 333,158 153,454 -15,654 Hover/Click
Dec22 221013 86.01 88.38 84.43 87.95 +1.89 187,518 254,620 +10,255 Hover/Click
Jan23 221013 84.48 86.99 83.20 86.65 +1.91 81,904 122,906 -160 Hover/Click
Feb23 221013 83.22 85.53 81.88 85.25 +1.90 28,908 77,951 -183 Hover/Click
Mar23 221013 81.98 84.16 80.65 83.90 +1.86 41,032 91,135 +2,331 Hover/Click
Apr23 221013 80.78 82.92 79.55 82.66 +1.81 15,780 47,614 -129 Hover/Click
May23 221013 79.87 81.83 78.63 81.59 +1.77 13,166 38,196 +1,353 Hover/Click
Jun23 221013 78.78 80.90 77.64 80.63 +1.73 32,094 118,608 -1,513 Hover/Click
Jul23 221013 78.11 79.99 76.92 79.76 +1.69 4,986 36,720 -227 Hover/Click
Aug23 221013 77.36 78.95 76.55 78.95 +1.64 2,070 29,715 -85 Hover/Click
Sep23 221013 77.00 78.32 75.47 78.20 +1.57 5,239 42,274 +285 Hover/Click
Oct23 221013 75.96 77.58 75.44 77.51 +1.52 1,062 26,509 +113 Hover/Click
Nov23 221013 74.21 77.02 74.21 76.91 +1.48 646 22,631 +193 Hover/Click
Dec23 221013 74.80 76.58 73.75 76.33 +1.44 27,116 158,350 +3,866 Hover/Click
Jan24 221013 75.88 75.88 73.74 75.70 +1.39 370 21,294 +61 Hover/Click
Feb24 221013 74.64 75.08 73.26 75.08 +1.34 219 14,460 -52 Hover/Click
Total Volume and Open Interest 789,939 1,499,498 +2,838  
e-miNY Crude Oil(NYM)
Nov22 221013 87.025 89.650 85.575 89.100 +1.825 24,892 4,483 -99  
Dec22 221013 85.775 88.350 84.450 87.950 +1.900 1,129 1,797 +60  
Jan23 221013 84.750 86.925 83.325 86.650 +1.900 91 414 +25  
Feb23 221013 83.350 85.350 82.300 85.250 +1.900 10 32 -1  
Mar23 221013 82.000 84.000 81.100 83.900 +1.850 7 87 +2  
Apr23 221013 81.200 82.650 80.000 82.650 +1.800 0 10 +0  
May23 221013 80.000 81.600 79.100 81.600 +1.775 2 8 -1  
Jun23 221013 79.200 80.625 77.800 80.625 +1.725 3 19 +1  
Jul23 221013 79.750 79.750 77.400 79.750 +1.675 1 5 +1  
Aug23 221013 77.275 79.025 76.600 78.950 +1.650 10 37 +6  
Total Volume and Open Interest 26,162 6,971 -6  
NY Harbor ULSD(NYM) Weekly Monthly
Nov22 221013 393.32 411.49 386.24 409.48 +16.20 56,577 56,687 -523 Hover/Click
Dec22 221013 361.27 371.53 354.50 370.76 +8.60 58,918 48,396 +3,941 Hover/Click
Jan23 221013 347.88 358.46 343.22 357.92 +7.69 36,315 31,836 +631 Hover/Click
Feb23 221013 338.00 348.93 334.46 348.44 +7.53 18,265 24,856 +662 Hover/Click
Mar23 221013 328.39 338.83 325.04 338.51 +7.43 13,740 24,542 +1,408 Hover/Click
Apr23 221013 320.91 328.08 314.82 327.77 +7.24 8,646 27,435 -61 Hover/Click
May23 221013 313.85 319.32 307.30 319.19 +7.10 5,962 11,490 +236 Hover/Click
Jun23 221013 305.87 312.47 300.32 312.23 +6.87 5,893 16,774 -69 Hover/Click
Jul23 221013 301.41 308.56 297.16 308.30 +6.71 1,362 4,752 -160 Hover/Click
Aug23 221013 298.30 305.68 294.52 305.42 +6.61 700 2,285 +36 Hover/Click
Sep23 221013 296.50 303.28 292.74 303.02 +6.52 712 2,609 -7 Hover/Click
Oct23 221013 296.75 300.67 296.75 300.67 +6.40 596 2,406 -32 Hover/Click
Nov23 221013 291.64 298.23 290.17 298.23 +6.31 559 1,519 -3 Hover/Click
Dec23 221013 285.78 295.89 285.78 295.70 +6.37 985 13,820 -11 Hover/Click
Total Volume and Open Interest 209,268 275,262 +6,060  
RBOB Gasoline(NYM) Weekly Monthly
Nov22 221013 262.32 271.69 257.00 270.34 +7.31 46,797 80,280 -2,805 Hover/Click
Dec22 221013 246.00 253.95 241.42 253.21 +6.08 47,875 63,984 +1,824 Hover/Click
Jan23 221013 239.95 247.79 236.18 247.13 +5.51 22,435 34,190 +830 Hover/Click
Feb23 221013 238.88 246.08 234.85 245.43 +5.21 7,385 14,334 +355 Hover/Click
Mar23 221013 239.61 246.67 235.64 246.11 +5.20 5,647 23,086 -191 Hover/Click
Apr23 221013 259.30 263.24 253.16 263.07 +5.04 1,985 7,906 -313 Hover/Click
May23 221013 257.68 262.14 251.81 261.91 +4.82 1,705 5,792 +162 Hover/Click
Jun23 221013 255.36 259.76 248.71 259.32 +4.59 2,337 12,127 +426 Hover/Click
Jul23 221013 249.06 255.34 245.70 255.27 +4.48 640 2,698 +103 Hover/Click
Aug23 221013 241.64 250.65 241.50 250.58 +4.42 361 1,550 -117 Hover/Click
Total Volume and Open Interest 138,423 257,547 +451  
e-miNY RBOB Gasoline(NYM)
Nov22 221013 263.00 270.34 263.00 270.34 +7.31 0 2 +0  
Dec22 221013 253.21 253.21 253.21 253.21 +6.08        
Jan23 221013 247.13 247.13 247.13 247.13 +5.51        
Feb23 221013 245.43 245.43 245.43 245.43 +5.21        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Nov22 221013 6.439 6.777 6.337 6.741 +0.306 106,885 119,903 -11,163 Hover/Click
Dec22 221013 6.795 7.084 6.672 7.053 +0.287 44,662 74,009 +3,076 Hover/Click
Jan23 221013 6.970 7.274 6.859 7.242 +0.289 45,924 105,313 +4,186 Hover/Click
Feb23 221013 6.725 7.026 6.637 7.006 +0.283 16,773 50,159 +2,049 Hover/Click
Mar23 221013 6.120 6.364 6.005 6.350 +0.240 22,988 82,549 +1,591 Hover/Click
Apr23 221013 5.125 5.178 5.018 5.173 +0.077 15,085 77,159 -75 Hover/Click
May23 221013 5.018 5.078 4.929 5.072 +0.068 13,884 83,071 -423 Hover/Click
Jun23 221013 5.100 5.147 5.002 5.142 +0.066 5,397 24,389 -35 Hover/Click
Jul23 221013 5.169 5.218 5.079 5.215 +0.065 5,557 28,495 +837 Hover/Click
Aug23 221013 5.179 5.224 5.083 5.221 +0.063 2,629 20,738 +78 Hover/Click
Sep23 221013 5.155 5.188 5.051 5.186 +0.060 3,771 26,278 +1,143 Hover/Click
Oct23 221013 5.223 5.259 5.125 5.255 +0.054 10,987 55,667 -416 Hover/Click
Nov23 221013 5.578 5.607 5.485 5.598 +0.032 4,361 22,109 +552 Hover/Click
Dec23 221013 5.922 5.936 5.811 5.918 +0.025 4,993 20,963 +1,505 Hover/Click
Jan24 221013 6.030 6.065 5.941 6.047 +0.025 4,234 32,844 +1,122 Hover/Click
Feb24 221013 5.729 5.754 5.700 5.754 +0.019 633 9,319 +177 Hover/Click
Total Volume and Open Interest 313,957 974,468 +4,935  
Brent Crude Oil(ICE) Weekly Monthly
Dec22 221013 92.49 94.92 91.08 94.57 +2.12 259,027 391,739 -14,495 Hover/Click
Jan23 221013 90.86 93.20 89.53 92.92 +2.10 166,313 308,879 +11,109 Hover/Click
Feb23 221013 89.24 91.50 87.88 91.21 +2.05 92,343 187,169 -1,361 Hover/Click
Mar23 221013 87.76 89.96 86.42 89.68 +2.01 63,700 109,902 +836 Hover/Click
Apr23 221013 86.51 88.57 85.11 88.31 +1.95 28,391 66,971 +1,355 Hover/Click
May23 221013 85.33 87.39 84.01 87.14 +1.89 21,604 85,966 +2,089 Hover/Click
Jun23 221013 84.32 86.32 83.01 86.07 +1.85 55,234 174,283 +1,814 Hover/Click
Jul23 221013 83.34 85.22 82.25 85.17 +1.80 9,194 48,202 +115 Hover/Click
Aug23 221013 82.55 84.56 81.54 84.35 +1.76 6,939 34,081 +937 Hover/Click
Sep23 221013 82.20 83.64 82.20 83.64 +1.72 8,999 40,586 +266 Hover/Click
Oct23 221013 82.97 82.97 82.97 82.97 +1.68 2,377 25,592 +693 Hover/Click
Nov23 221013 80.92 82.39 80.90 82.39 +1.64 1,414 22,296 +59 Hover/Click
Dec23 221013 80.25 82.09 79.14 81.82 +1.60 33,140 168,324 -1,398 Hover/Click
Jan24 221013 81.23 81.23 81.23 81.23 +1.56 821 20,071 -190 Hover/Click
Total Volume and Open Interest 774,998 1,915,751 +5,450  
Gas Oil(ICE) Weekly Monthly
Nov22 221013 1090.00 1131.00 1078.25 1115.75 +13.50 85,626 102,135 -3,007 Hover/Click
Dec22 221013 1025.75 1059.00 1009.25 1044.00 +5.25 75,298 103,378 +2,027 Hover/Click
Jan23 221013 1001.50 1033.50 983.50 1017.50 +4.00 41,033 75,279 +2,996 Hover/Click
Feb23 221013 975.25 1008.00 959.50 992.50 +5.00 24,718 38,277 +1,606 Hover/Click
Mar23 221013 949.00 980.25 934.75 965.50 +6.00 21,199 33,850 +1,818 Hover/Click
Apr23 221013 921.25 952.25 910.25 938.75 +6.75 8,022 19,665 +1,129 Hover/Click
May23 221013 907.00 931.25 894.25 919.25 +8.50 4,630 12,308 +38 Hover/Click
Jun23 221013 893.25 917.50 881.75 905.75 +9.25 16,191 26,850 +162 Hover/Click
Jul23 221013 887.50 907.25 874.50 896.50 +9.50 1,993 8,581 +91 Hover/Click
Aug23 221013 880.00 896.50 866.50 887.00 +9.25 1,169 7,978 +36 Hover/Click
Total Volume and Open Interest 304,069 496,038 -2,416  
Ethanol(CBOT)
Nov22 221013 2.161 2.161 2.161 2.161 unch        
Dec22 221013 2.161 2.161 2.161 2.161 unch        
Jan23 221013 2.161 2.161 2.161 2.161 unch        
Feb23 221013 2.161 2.161 2.161 2.161 unch        
Mar23 221013 2.161 2.161 2.161 2.161 unch        
Apr23 221013 2.161 2.161 2.161 2.161 unch        
May23 221013 2.161 2.161 2.161 2.161 unch        
Jun23 221013 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Nov22 221013 87.22 89.67 85.57 89.11 +1.84 28,878 27,560 -1,004 Hover/Click
Dec22 221013 85.98 88.39 84.43 87.95 +1.89 41,868 104,784 -991 Hover/Click
Jan23 221013 85.13 87.00 83.26 86.65 +1.91 25,621 36,123 +853 Hover/Click
Feb23 221013 83.74 85.55 82.25 85.25 +1.90 13,017 19,217 +151 Hover/Click
Mar23 221013 82.43 84.16 81.33 83.90 +1.86 9,002 32,969 -195 Hover/Click
Apr23 221013 80.24 82.90 80.24 82.66 +1.81 2,876 9,730 -47 Hover/Click
May23 221013 79.23 81.74 79.23 81.59 +1.77 2,807 9,317 +1,737 Hover/Click
Jun23 221013 79.26 80.78 78.34 80.63 +1.73 4,875 52,596 -386 Hover/Click
Jul23 221013 79.76 79.76 79.76 79.76 +1.69 390 5,240 +54 Hover/Click
Aug23 221013 78.95 78.95 78.95 78.95 +1.64 204 3,872 +0 Hover/Click
Sep23 221013 78.20 78.20 78.20 78.20 +1.57 435 10,302 +32 Hover/Click
Oct23 221013 77.51 77.51 77.51 77.51 +1.52 0 2,871 +0 Hover/Click
Nov23 221013 76.91 76.91 76.91 76.91 +1.48 14 5,430 +0 Hover/Click
Dec23 221013 74.41 76.50 74.41 76.33 +1.44 5,331 44,765 +125 Hover/Click
Jan24 221013 75.70 75.70 75.70 75.70 +1.39 1 3,392 +1 Hover/Click
Feb24 221013 75.08 75.08 75.08 75.08 +1.34 0 1,239 +0 Hover/Click
Total Volume and Open Interest 136,371 419,977 +236  
US Dollar Index(ICE) Weekly Monthly
Dec22 221013 113.175 113.850 112.020 112.253 -0.972 47,261 53,909 -877 Hover/Click
Mar23 221013 112.850 113.385 111.665 111.878 -0.987 157 703 +4 Hover/Click
Jun23 221013 111.603 111.603 111.603 111.603 -0.887 0 3 +0 Hover/Click
Total Volume and Open Interest 47,418 54,615 -873  
Australian Dollar(CME) Weekly Monthly
Dec22 221013 62.88 63.28 61.81 63.17 +0.30 113,759 137,317 +1,303 Hover/Click
Mar23 221013 63.17 63.50 62.11 63.41 +0.31 27 426 +5 Hover/Click
Jun23 221013 62.49 63.67 62.30 63.60 +0.34 5 74 +3 Hover/Click
Total Volume and Open Interest 113,896 138,320 +1,296  
British Pound(CME) Weekly Monthly
Dec22 221013 111.15 113.95 110.70 113.34 +2.27 174,262 251,302 +9,634 Hover/Click
Mar23 221013 110.94 114.02 110.83 113.45 +2.30 501 2,075 +13 Hover/Click
Jun23 221013 111.90 113.66 110.65 113.34 +2.39 2 52 -2 Hover/Click
Total Volume and Open Interest 175,195 255,649 +9,620  
Canadian Dollar(CME) Weekly Monthly
Dec22 221013 72.38 72.97 71.56 72.87 +0.52 100,541 139,538 -174 Hover/Click
Mar23 221013 72.40 73.09 71.70 73.01 +0.55 151 3,060 +74 Hover/Click
Jun23 221013 72.50 73.18 71.85 73.12 +0.55 47 541 +42 Hover/Click
Sep23 221013 72.50 73.30 71.96 73.22 +0.56 1 141 +1 Hover/Click
Total Volume and Open Interest 100,778 144,000 -59  
Japanese Yen(CME) Weekly Monthly
Dec22 221013 68.59 68.78 68.20 68.44 -0.16 113,434 239,939 -4,433 Hover/Click
Mar23 221013 69.44 69.64 69.11 69.33 -0.13 82 2,634 +0 Hover/Click
Jun23 221013 70.32 70.65 70.16 70.32 -0.10 0 148 +0 Hover/Click
Total Volume and Open Interest 113,853 245,007 -4,430  
Swiss Franc(CME) Weekly Monthly
Dec22 221013 100.93 101.08 99.93 100.82 -0.07 19,548 43,354 -1,391 Hover/Click
Mar23 221013 101.50 102.06 101.07 101.90 -0.02 25 368 +1 Hover/Click
Jun23 221013 102.32 103.09 102.22 102.98 +0.05 5 26 +2 Hover/Click
Total Volume and Open Interest 19,578 43,748 -1,388  
EuroFX(CME) Weekly Monthly
Dec22 221013 97.52 98.54 96.75 98.34 +0.88 189,825 619,565 -2,036 Hover/Click
Mar23 221013 98.24 99.24 97.55 99.07 +0.90 400 10,817 -95 Hover/Click
Jun23 221013 98.26 99.87 98.21 99.71 +0.96 17 1,474 +1 Hover/Click
Total Volume and Open Interest 191,561 639,348 -2,750  
Mexican Peso(CME) Weekly Monthly
Dec22 221013 494.38 495.50 490.25 494.75 +1.00 59,313 206,136 +1,011 Hover/Click
Mar23 221013 487.25 487.25 483.88 487.25 +1.00 0 18 +0 Hover/Click
Total Volume and Open Interest 59,313 206,170 +1,011  
Brazilian Real(CME) Weekly Monthly
Nov22 221013 187.65 190.45 185.10 189.45 +1.40 8,245 39,393 +83  
Dec22 221013 187.10 189.20 184.00 188.30 +1.45 39 1,967 +4 Hover/Click
Jan23 221013 187.20 187.20 187.20 187.20 +1.60        
Feb23 221013 185.95 185.95 185.95 185.95 +1.55        
Total Volume and Open Interest 8,284 41,360 +87  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221013 125~070 125~280 122~280 124~180 -0~190 293,725 1,211,033 +4,304 Hover/Click
Mar23 221013 125~030 125~230 122~290 124~160 -0~170 162 194 +104 Hover/Click
Jun23 221013 124~160 124~160 124~160 124~160 -0~170 0 2 +1 Hover/Click
Total Volume and Open Interest 293,887 1,211,229 +4,409  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221013 111~165 111~285 110~020 111~005 -0~150 1,640,605 3,873,207 +81,505 Hover/Click
Mar23 221013 111~200 112~120 110~125 111~105 -0~135 308 775 +201 Hover/Click
Jun23 221013 111~260 111~260 111~260 111~260 -0~135 1 4 +1 Hover/Click
Total Volume and Open Interest 1,640,914 3,873,986 +81,707  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221013 107~050 107~132 106~032 106~222 -0~152 936,563 4,040,578 +10,383 Hover/Click
Mar23 221013 106~150 107~180 106~114 106~282 -0~162 0 5 +0 Hover/Click
Jun23 221013 106~282 106~282 106~282 106~282 -0~162       Hover/Click
Total Volume and Open Interest 936,563 4,040,583 +10,383  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221013 102~176 102~201 102~024 102~075 -0~104 505,810 2,045,872 +27,508 Hover/Click
Mar23 221013 102~140 102~250 102~087 102~124 -0~101 48 51 +32 Hover/Click
Jun23 221013 102~124 102~124 102~124 102~124 -0~101       Hover/Click
Total Volume and Open Interest 505,858 2,045,923 +27,540  
Eurodollars(CME) Weekly Monthly
Dec22 221013 95.115 95.125 94.885 94.955 -0.155 188,738 1,434,629 -25,509  
Mar23 221013 95.090 95.130 94.785 94.870 -0.215 59,588 956,216 -6,146  
Jun23 221013 95.145 95.180 94.810 94.920 -0.220 65,229 802,658 +447  
Sep23 221013 95.275 95.310 94.955 95.060 -0.215 37,038 771,948 -380  
Dec23 221013 95.420 95.460 95.130 95.230 -0.190 68,792 934,526 +4,962  
Mar24 221013 95.625 95.680 95.365 95.465 -0.160 28,744 404,152 -78  
Jun24 221013 95.795 95.865 95.565 95.675 -0.120 27,885 407,217 +3,636  
Sep24 221013 95.915 95.990 95.695 95.825 -0.090 28,205 394,013 +123  
Dec24 221013 96.015 96.090 95.805 95.950 -0.065 45,417 645,321 -7,110  
Mar25 221013 96.085 96.165 95.885 96.055 -0.035 17,683 222,135 +3,419  
Jun25 221013 96.135 96.215 95.935 96.120 -0.015 12,819 168,501 +511  
Sep25 221013 96.160 96.245 95.970 96.165 unch 10,261 116,631 -1,172  
Dec25 221013 96.185 96.265 95.995 96.190 unch 21,118 146,459 -1,081  
Mar26 221013 96.195 96.270 96.005 96.200 +0.005 7,348 74,451 +86  
Jun26 221013 96.185 96.265 96.000 96.200 +0.010 7,645 85,308 +677  
Sep26 221013 96.195 96.265 96.005 96.200 +0.010 5,792 103,230 +866  
Dec26 221013 96.180 96.260 95.995 96.185 +0.010 15,146 71,595 -245  
Mar27 221013 96.145 96.245 95.980 96.160 +0.015 6,766 40,950 -712  
Total Volume and Open Interest 712,206 8,129,682 -29,773  
Ultra T-Bond(CBOT)
Dec22 221013 134~09 135~03 131~06 132~29 -1~09 182,189 1,429,371 +7,511  
Mar23 221013 132~29 132~29 132~29 132~29 -1~09        
Jun23 221013 132~29 132~29 132~29 132~29 -1~09        
Total Volume and Open Interest 182,189 1,429,371 +7,511  
Ultra 10-Yr T-Note(CBOT)
Dec22 221013 117~225 118~065 115~280 117~035 -0~165 304,837 1,385,381 +13,209  
Mar23 221013 117~035 117~035 117~035 117~035 -0~165        
Jun23 221013 117~035 117~035 117~035 117~035 -0~165        
Total Volume and Open Interest 304,837 1,385,381 +13,209  
30 Day Federal Funds(CBOT)
Oct22 221013 96.918 96.920 96.915 96.918 unch 13,442 398,927 +3,948  
Nov22 221013 96.240 96.245 96.180 96.185 -0.050 105,612 367,243 +30,231  
Dec22 221013 95.870 95.875 95.765 95.780 -0.080 29,549 137,715 +5,499  
Jan23 221013 95.620 95.640 95.480 95.505 -0.105 54,014 229,864 +7,000  
Feb23 221013 95.400 95.435 95.160 95.200 -0.190 32,125 153,357 +1,766  
Mar23 221013 95.370 95.410 95.120 95.165 -0.200 8,863 34,736 -471  
Total Volume and Open Interest 312,245 1,617,720 +49,941  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 221013 148.38 148.39 148.18 148.34 -0.08 1,816 14,423 +12 Hover/Click
Mar23 221013 146.80 146.80 146.80 146.80 -0.08 0 1 +0 Hover/Click
Jun23 221013 146.80 146.80 146.80 146.80 -0.08       Hover/Click
Total Volume and Open Interest 1,816 14,424 +12  
Euro-Buxl(EUREX)
Dec22 221013 137.92 141.30 135.44 138.52 +1.98 111,299 241,965 +11,749  
Mar23 221013 136.52 136.52 136.52 136.52 +1.98 0 3 +0  
Jun23 221013 135.68 135.68 135.68 135.68 +1.98        
Total Volume and Open Interest 111,299 241,968 +11,749  
Euro-Bund(EUREX) Weekly Monthly
Dec22 221013 136.29 137.54 135.15 136.22 +0.38 876,446 1,469,514 +5,507 Hover/Click
Mar23 221013 135.25 135.56 133.96 134.57 +0.37 3 31 +0 Hover/Click
Jun23 221013 133.12 133.12 133.12 133.12 +0.38       Hover/Click
Total Volume and Open Interest 876,449 1,469,545 +5,507  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 221013 119.23 119.72 118.55 118.92 -0.05 481,524 1,632,433 -8,905 Hover/Click
Mar23 221013 117.00 117.00 117.00 117.00 -0.05 0 87 +0 Hover/Click
Jun23 221013 118.20 118.20 118.20 118.20 -0.05       Hover/Click
Total Volume and Open Interest 481,524 1,632,520 -8,905  
Euro-Schatz(EUREX)
Dec22 221013 107.08 107.18 106.81 106.89 -0.08 501,978 2,298,019 -62,590  
Mar23 221013 106.47 106.47 106.47 106.47 -0.03 0 6 +0  
Jun23 221013 106.78 106.78 106.78 106.78 -0.08        
Total Volume and Open Interest 501,978 2,298,025 -62,590  
3-Mth Euribor(EUREX)
Dec22 221013 97.715 97.715 97.715 97.715 -0.015 0 283 +0  
Mar23 221013 97.120 97.120 97.120 97.120 -0.005 40 390 +20  
Jun23 221013 96.830 96.830 96.830 96.830 -0.010 0 52 +0  
Total Volume and Open Interest 51 1,772 +9  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221013 92~15 97~08 92~06 94~17 +2~18 238,374 512,188 +562 Hover/Click
Mar23 221013 95~16 95~16 94~01 94~01 +2~03 0 2 +0 Hover/Click
Total Volume and Open Interest 238,374 512,190 +562  
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 221013 97.755 97.755 97.680 97.705 -0.020 89,910 722,415 -6,296  
Mar23 221013 97.185 97.210 97.040 97.095 -0.025 112,251 737,563 -1,694  
Jun23 221013 96.915 96.950 96.740 96.800 -0.030 93,739 521,434 -2,820  
Total Volume and Open Interest 947,315 4,480,205 -3,515  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221013 96.81 96.83 96.78 96.80 -0.01 29,793 235,575 -2,673  
Mar23 221013 96.26 96.30 96.20 96.27 +0.02 22,298 150,831 +1,044  
Jun23 221013 95.94 95.99 95.88 95.94 unch 14,199 109,823 -1,705  
Sep23 221013 95.81 95.84 95.73 95.80 unch 5,678 104,536 +1,162  
Dec23 221013 95.79 95.82 95.71 95.78 -0.01 5,802 85,502 +1,462  
Mar24 221013 95.82 95.88 95.77 95.84 +0.01 2,019 67,405 +71  
Jun24 221013 95.86 95.91 95.80 95.87 +0.01 2,266 64,667 +362  
Sep24 221013 95.88 95.95 95.83 95.89 +0.01 1,290 38,024 +548  
Dec24 221013 95.97 95.97 95.90 95.91 +0.01 44 937 +44  
Mar25 221013 95.92 95.92 95.92 95.92 +0.01 0 171 +0  
Total Volume and Open Interest 83,389 857,710 +315  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221013 96.03 96.05 95.96 95.98 -0.05 129,264 933,271 +20,829  
Mar23 221013 95.98 95.98 95.98 95.98 -0.05        
Total Volume and Open Interest 129,264 933,271 +20,829  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221013 96.46 96.50 96.40 96.46 +0.01 93,129 766,700 +4,106  
Mar23 221013 96.46 96.46 96.46 96.46 +0.01        
Total Volume and Open Interest 93,129 766,700 +4,106  
Gold(CMX) Weekly Monthly
Oct22 221013 1675.2 1675.3 1641.5 1670.0 -0.3 167 651 +81 Hover/Click
Dec22 221013 1680.2 1688.9 1648.3 1677.0 -0.5 171,814 363,678 -5,022 Hover/Click
Feb23 221013 1694.3 1702.0 1662.0 1690.8 -0.3 6,041 42,102 +138 Hover/Click
Apr23 221013 1704.0 1714.8 1678.0 1705.4 +0.1 2,445 12,007 +790 Hover/Click
Jun23 221013 1724.5 1729.0 1692.4 1719.9 +0.5 509 6,101 +105 Hover/Click
Aug23 221013 1734.5 1735.7 1708.0 1734.4 +0.8 34 2,149 +16 Hover/Click
Oct23 221013 1748.7 1748.7 1748.7 1748.7 +1.0 3 133 +1 Hover/Click
Dec23 221013 1751.5 1764.7 1751.5 1762.7 +1.0 100 1,119 +97 Hover/Click
Feb24 221013 1775.5 1775.5 1775.5 1775.5 +1.0       Hover/Click
Apr24 221013 1784.5 1784.5 1784.5 1784.5 +1.0       Hover/Click
Jun24 221013 1800.0 1800.0 1793.4 1793.4 +1.0 0 180 +0 Hover/Click
Aug24 221013 1801.9 1801.9 1801.9 1801.9 +1.0       Hover/Click
Total Volume and Open Interest 181,850 431,395 -3,631  
Silver(CMX) Weekly Monthly
Dec22 221013 1901.0 1929.0 1841.0 1891.8 -2.0 60,401 103,385 -785 Hover/Click
Mar23 221013 1921.0 1949.0 1862.5 1912.4 -1.7 3,388 17,031 +569 Hover/Click
May23 221013 1953.5 1955.0 1876.5 1926.6 -1.4 559 2,091 -3 Hover/Click
Jul23 221013 1962.5 1967.5 1902.0 1941.9 -0.9 239 877 +82 Hover/Click
Sep23 221013 1923.5 1955.3 1912.0 1955.3 -0.9 12 510 +0 Hover/Click
Dec23 221013 1950.0 1977.0 1950.0 1977.0 +2.3 0 216 +0 Hover/Click
Mar24 221013 1996.6 1996.6 1996.6 1996.6 +2.3       Hover/Click
Total Volume and Open Interest 64,896 125,623 -125  
Platinum(NYMEX) Weekly Monthly
Oct22 221013 890.0 906.8 890.0 906.8 +15.4 2 278 -105 Hover/Click
Jan23 221013 882.9 903.1 861.9 896.4 +15.4 20,138 49,791 +930 Hover/Click
Apr23 221013 884.4 901.5 863.8 897.0 +14.2 366 2,276 +253 Hover/Click
Jul23 221013 875.0 899.4 870.0 899.4 +14.4 4 80 +0 Hover/Click
Total Volume and Open Interest 20,510 52,435 +1,078  
Palladium(NYMEX) Weekly Monthly
Dec22 221013 2135.00 2160.00 2012.00 2117.20 -19.20 1,351 6,423 -49 Hover/Click
Mar23 221013 2134.00 2149.00 2035.00 2128.00 -18.10 55 462 +37 Hover/Click
Jun23 221013 2130.00 2130.00 2130.00 2130.00 -18.10 0 5 +0 Hover/Click
Total Volume and Open Interest 1,406 6,890 -12  
Copper(CMX) Weekly Monthly
Dec22 221013 342.85 347.70 335.40 344.05 +1.55 60,599 106,397 +692 Hover/Click
Mar23 221013 340.95 345.95 333.75 342.30 +1.50 8,110 37,330 -56 Hover/Click
May23 221013 339.75 344.50 333.60 341.30 +1.55 2,138 8,026 -234 Hover/Click
Jul23 221013 335.60 343.50 333.00 340.45 +1.30 1,123 4,329 +232 Hover/Click
Sep23 221013 340.05 343.00 336.70 339.65 +0.80 314 1,131 +7 Hover/Click
Total Volume and Open Interest 73,122 167,449 +624  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221013 29312 30215 28671 30091 +830 203,441 65,329 +156 Hover/Click
Mar23 221013 29485 30424 28888 30309 +850 159 593 +92 Hover/Click
Jun23 221013 29177 30527 29124 30527 +878 0 9 +0 Hover/Click
Sep23 221013 30702 30702 29563 30702 +846       Hover/Click
Total Volume and Open Interest 203,600 65,931 +248  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221013 3596.25 3697.75 3502.00 3681.75 +93.25 2,398,140 2,234,479 +3,442 Hover/Click
Mar23 221013 3622.75 3727.25 3530.25 3711.75 +95.25 3,983 38,376 +1,850 Hover/Click
Jun23 221013 3651.00 3759.25 3562.00 3744.25 +98.25 621 1,919 +108 Hover/Click
Sep23 221013 3752.25 3783.00 3612.50 3777.00 +101.75 2 129 +1 Hover/Click
Total Volume and Open Interest 2,402,746 2,277,794 +5,401  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221013 10859.00 11142.75 10484.75 11083.75 +243.25 833,906 277,025 -1,227 Hover/Click
Mar23 221013 10960.00 11252.50 10595.25 11196.50 +249.00 959 3,994 +238 Hover/Click
Jun23 221013 10900.00 11339.50 10735.25 11310.00 +249.00 5 118 +1 Hover/Click
Total Volume and Open Interest 834,870 281,284 -988  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221013 2265.20 2320.50 2196.00 2308.30 +50.20 14,228 55,997 +655 Hover/Click
Mar23 221013 2309.60 2317.60 2217.30 2309.60 +48.50 0 1 +0 Hover/Click
Jun23 221013 2317.50 2317.50 2317.50 2317.50 +50.20       Hover/Click
Total Volume and Open Interest 14,228 55,998 +655  
Volatility Index(CBOE)
Oct22 221013 32.10 33.25 30.75 31.05 -1.12 66,078 74,941 -8,428  
Nov22 221013 31.80 32.60 30.70 31.00 -0.78 54,296 121,644 +7,615  
Dec22 221013 31.00 31.60 30.08 30.30 -0.60 18,290 67,962 +297  
Jan23 221013 31.60 32.15 30.80 30.92 -0.67 10,936 38,152 +142  
Total Volume and Open Interest 163,275 340,635 -329  
S & P 600(CME)
Dec22 221013 1119.00 1119.00 1119.00 1119.00 +27.20        
Mar23 221013 1121.80 1121.80 1121.80 1121.80 +27.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221013 1697.00 1742.80 1643.80 1734.80 +42.10 248,941 563,922 +2,116 Hover/Click
Mar23 221013 1712.30 1756.10 1658.90 1749.60 +42.60 15 156 +3 Hover/Click
Jun23 221013 1758.70 1758.70 1687.70 1758.70 +40.00       Hover/Click
Total Volume and Open Interest 248,956 564,078 +2,119  
Nikkei 225(CME)
Dec22 221013 26370 26820 25850 26785 +430 3,727 12,694 +7  
Mar23 221013 26735 26740 25835 26735 +410        
Total Volume and Open Interest 3,727 12,694 +7  
Nikkei 225(SGX) Weekly Monthly
Dec22 221013 26430 26490 26205 26225 -195 56,950 105,318 -649  
Mar23 221013 26165 26165 26165 26165 -195 36 423 +22  
Jun23 221013 25875 25875 25875 25875 -195 0 2,674 +0  
Total Volume and Open Interest 56,986 122,938 -627  
Nikkei 225 Mini(JPX)
Dec22 221013 26400 26425 26210 26220 -170 571,146 383,013 -4,076  
Mar23 221013 26285 26420 26145 26150 -180 24,207 20,001 -111  
Jun23 221013 26050 26160 25900 25910 -170 797 1,550 +164  
Total Volume and Open Interest 622,731 568,014 -5,203  
Nikkei 225(JPX)
Dec22 221013 26400 26430 26210 26220 -170 51,518 234,265 +2,933  
Mar23 221013 26340 26350 26150 26150 -180 488 20,274 +193  
Jun23 221013 25910 25910 25910 25910 -170 11 9,727 +38  
Total Volume and Open Interest 52,034 310,410 +3,761  
Nikkei 225(CME) Yen
Dec22 221013 26375 26830 25860 26790 +430 35,059 44,451 +454  
Mar23 221013 26720 26720 25810 26720 +435 2 7 +0  
Jun23 221013 26450 26450 26450 26450 +420        
Total Volume and Open Interest 35,061 44,498 +454  
Nikkei 225(CME) e-Mini Yen
Dec22 221013 26790 26790 26190 26790 +430        
Mar23 221013 26720 26720 26720 26720 +430        
Jun23 221013 26450 26450 26450 26450 +420        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct22 221013 5804.0 5951.0 5703.0 5879.5 +60.5 76,589 223,940 +895  
Nov22 221013 5794.0 5949.5 5708.0 5881.0 +60.5 61 497 +52  
Dec22 221013 5792.0 5884.5 5725.0 5878.0 +60.5 9 18,981 +0  
Mar23 221013 5919.5 5919.5 5897.5 5897.5 +60.5 0 6 +0  
Jun23 221013 5796.5 5796.5 5796.5 5796.5 +60.5        
Sep23 221013 5829.5 5829.5 5829.5 5829.5 +60.5        
Total Volume and Open Interest 76,659 243,427 +947  
Hang Seng Index(HKFE) Weekly Monthly
Oct22 221013 16728 16777 16384 16408 -317 141,808 134,068 +2,024  
Nov22 221013 16735 16773 16400 16417 -314 1,515 2,410 +412  
Dec22 221013 16801 16801 16457 16467 -317 902 13,960 +291  
Total Volume and Open Interest 144,767 154,039 +2,716  
DAX(EUREX) Weekly Monthly
Dec22 221013 12209.0 12513.0 12011.0 12379.0 +171.0 75,607 110,517 -1,136  
Mar23 221013 12222.0 12534.0 12100.0 12448.0 +170.0 24 130 -5  
Jun23 221013 12583.0 12583.0 12583.0 12583.0 +173.0        
Total Volume and Open Interest 75,631 110,654 -1,141  
Mini-DAX(EUREX)
Dec22 221013 12208.0 12513.0 12010.0 12379.0 +171.0 58,316 14,306 +760  
Mar23 221013 12213.0 12568.0 12089.0 12448.0 +170.0 66 132 +9  
Jun23 221013 12583.0 12583.0 12583.0 12583.0 +173.0        
Total Volume and Open Interest 58,382 14,438 +769  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221013 3329 3402 3251 3362 +29 975,883 4,809,849 +75,111  
Mar23 221013 3317 3401 3268 3365 +29 995 18,475 +574  
Jun23 221013 3316 3316 3316 3316 +28 8,000 19,515 +7,125  
Total Volume and Open Interest 984,878 4,856,326 +82,810  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221013 10145 10321 10008 10220 +7 30,615 192,670 +521  
Mar23 221013 9980 10139 9950 10139 +7 4 71 +2  
Jun23 221013 10022 10022 10022 10022 +5        
Total Volume and Open Interest 30,619 192,741 +523  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221013 6810.00 6912.50 6712.50 6863.00 +30.50 122,485 555,323 +2,491  
Mar23 221013 6805.50 6875.00 6738.00 6875.00 +29.50 1 62 +1  
Jun23 221013 6893.50 6893.50 6893.50 6893.50 +19.00 10 22 +6  
Total Volume and Open Interest 122,496 555,407 +2,498  
SPI 200(SFE) Weekly Monthly
Dec22 221013 6653.0 6682.0 6607.0 6635.0 -10.0 43,019 233,272 +117  
Mar23 221013 6579.0 6579.0 6579.0 6579.0 -10.0 0 255 +0  
Jun23 221013 6579.0 6579.0 6579.0 6579.0 -10.0 0 52 +0  
Total Volume and Open Interest 43,026 235,908 +120  
FTSE MIB(ISE)
Dec22 221013 20330.00 20890.00 20080.00 20672.00 +282.00 26,211 95,067 +1,179  
Mar23 221013 20320.00 20910.00 20130.00 20699.00 +279.00 21 382 +18  
Jun23 221013 20224.00 20224.00 20224.00 20224.00 +279.00 0 3 +0  
Total Volume and Open Interest 26,232 95,452 +1,197  
KOSPI 200(KFE)
Dec22 221013 286.40 286.80 282.40 282.80 -5.05 350,024 338,214 +8,054  
Mar23 221013 284.45 284.45 280.30 280.30 -5.50 519 13,011 +530  
Jun23 221013 282.20 282.20 282.20 282.20 -4.30 0 15,851 +0  
Total Volume and Open Interest 350,543 387,788 +8,973  
GSCI(CME) Weekly Monthly
Oct22 221013 642.50 659.25 639.30 657.65 +8.40 239 453 -278  
Nov22 221013 639.25 648.50 630.70 646.15 +7.05 234 737 +193  
Dec22 221013 643.65 643.65 643.65 643.65 +2.05        
Total Volume and Open Interest 473 1,190 -85  
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