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 Mon September 26, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov22 220926 1424.50 1433.75 1408.25 1411.25 -14.50 115,426 310,938 -1,351 Hover/Click
Jan23 220926 1430.25 1439.25 1413.25 1416.25 -15.50 40,722 128,950 +6,752 Hover/Click
Mar23 220926 1432.75 1441.25 1416.00 1418.75 -15.75 19,075 82,411 -282 Hover/Click
May23 220926 1435.75 1443.75 1419.25 1421.75 -15.75 9,716 62,446 +889 Hover/Click
Jul23 220926 1434.75 1442.25 1419.00 1421.00 -15.75 6,592 46,661 +660 Hover/Click
Aug23 220926 1410.75 1418.50 1402.50 1403.25 -14.75 475 2,266 +35 Hover/Click
Sep23 220926 1369.75 1374.50 1363.75 1364.75 -13.25 190 1,258 +49 Hover/Click
Nov23 220926 1354.00 1364.50 1346.75 1349.50 -12.00 2,418 31,800 +710 Hover/Click
Jan24 220926 1361.25 1361.25 1351.75 1351.75 -12.25 110 847 -7 Hover/Click
Mar24 220926 1344.50 1349.25 1344.50 1345.00 -12.00 96 498 +17 Hover/Click
May24 220926 1345.75 1345.75 1341.50 1341.50 -11.75 72 1,053 +25 Hover/Click
Jul24 220926 1339.75 1339.75 1339.75 1339.75 -11.50 2 122 +0 Hover/Click
Aug24 220926 1329.25 1329.25 1329.25 1329.25 -11.50 0 3 +0 Hover/Click
Sep24 220926 1291.50 1291.50 1291.50 1291.50 -11.50 0 90 +0 Hover/Click
Total Volume and Open Interest 194,921 670,245 +7,512  
Soybean Meal(CBOT) Weekly Monthly
Oct22 220926 440.10 442.90 432.10 432.60 -7.30 26,543 26,166 -3,850 Hover/Click
Dec22 220926 423.30 425.90 417.00 417.50 -5.80 60,825 194,694 +1,397 Hover/Click
Jan23 220926 418.10 421.20 412.00 412.60 -5.80 18,970 64,763 +1,473 Hover/Click
Mar23 220926 411.00 414.10 405.60 406.30 -4.80 11,456 53,724 +671 Hover/Click
May23 220926 407.10 410.00 402.10 402.80 -4.20 5,522 24,648 -373 Hover/Click
Jul23 220926 404.80 408.70 400.70 401.80 -3.90 3,250 15,886 +393 Hover/Click
Aug23 220926 399.50 401.20 395.80 396.90 -3.80 785 2,922 -64 Hover/Click
Sep23 220926 394.00 394.40 390.90 390.90 -3.70 176 2,521 +35 Hover/Click
Oct23 220926 386.20 388.50 383.90 383.90 -3.40 64 1,413 +4 Hover/Click
Dec23 220926 387.10 388.90 382.00 383.40 -2.80 313 4,559 +12 Hover/Click
Total Volume and Open Interest 128,036 392,226 -303  
Soybean Oil(CBOT) Weekly Monthly
Oct22 220926 67.03 67.29 65.65 66.11 -0.89 18,194 31,038 -2,859 Hover/Click
Dec22 220926 63.74 63.98 62.00 62.46 -1.22 54,192 150,614 +1,528 Hover/Click
Jan23 220926 62.91 63.13 61.24 61.68 -1.14 13,174 62,825 +1,113 Hover/Click
Mar23 220926 61.88 61.97 60.39 60.82 -1.03 9,127 55,683 +750 Hover/Click
May23 220926 61.30 61.30 59.66 60.08 -0.98 5,945 42,821 +366 Hover/Click
Jul23 220926 59.97 60.28 58.84 59.19 -0.93 4,056 40,321 +79 Hover/Click
Aug23 220926 59.15 59.21 58.01 58.37 -0.85 791 2,775 -245 Hover/Click
Sep23 220926 58.20 58.41 57.22 57.62 -0.80 295 2,367 +94 Hover/Click
Oct23 220926 57.00 57.68 56.51 56.86 -0.79 225 2,686 +105 Hover/Click
Dec23 220926 56.15 57.25 56.00 56.40 -0.78 293 11,959 +94 Hover/Click
Total Volume and Open Interest 106,418 406,321 +1,042  
Canola(WCE) Weekly Monthly
Nov22 220926 818.7 828.4 809.0 826.0 +7.3 14,053 71,771 -773 Hover/Click
Jan23 220926 826.9 837.8 818.6 835.1 +7.1 8,634 56,199 +1,927 Hover/Click
Mar23 220926 833.1 844.7 825.9 841.6 +6.4 4,437 48,403 +908 Hover/Click
May23 220926 835.4 847.3 828.6 843.7 +5.9 1,991 21,257 +155 Hover/Click
Jul23 220926 831.3 849.1 830.6 845.5 +6.0 263 8,154 -21 Hover/Click
Total Volume and Open Interest 29,782 215,534 +2,484  
Corn(CBOT) Weekly Monthly
Dec22 220926 673.25 679.00 665.50 666.25 -10.50 97,065 720,874 -3,409 Hover/Click
Mar23 220926 678.00 683.50 670.00 670.75 -11.00 29,292 222,579 +2,557 Hover/Click
May23 220926 679.00 683.50 670.75 671.50 -10.75 13,326 114,697 +2,772 Hover/Click
Jul23 220926 672.25 676.75 664.50 665.25 -10.50 12,635 124,672 +2,058 Hover/Click
Sep23 220926 627.00 628.75 620.75 621.50 -8.25 4,389 47,881 +1,025 Hover/Click
Dec23 220926 615.00 616.00 610.00 611.00 -5.75 6,285 98,526 +559 Hover/Click
Mar24 220926 620.00 620.75 617.00 617.75 -5.75 91 3,982 +21 Hover/Click
May24 220926 622.00 623.00 620.00 620.00 -5.75 146 1,209 +81 Hover/Click
Jul24 220926 621.00 621.25 617.00 617.00 -6.00 54 990 +9 Hover/Click
Sep24 220926 564.25 564.25 564.25 564.25 -5.75 3 84 -1 Hover/Click
Total Volume and Open Interest 163,316 1,340,481 +5,695  
Wheat(CBOT) Weekly Monthly
Dec22 220926 877.00 890.75 854.25 858.00 -22.50 59,590 155,439 +1,393 Hover/Click
Mar23 220926 891.25 904.00 867.75 871.25 -22.50 19,088 53,197 +2,625 Hover/Click
May23 220926 897.75 910.50 874.50 877.75 -23.00 10,535 28,708 -224 Hover/Click
Jul23 220926 888.00 897.00 863.25 865.50 -22.75 6,794 31,970 +977 Hover/Click
Sep23 220926 893.75 894.25 862.00 863.50 -23.00 4,234 6,111 +1,076 Hover/Click
Dec23 220926 889.25 892.00 865.00 867.00 -22.75 1,795 16,413 +176 Hover/Click
Total Volume and Open Interest 102,157 294,361 +6,041  
Wheat(KCBT) Weekly Monthly
Dec22 220926 950.50 961.50 926.75 929.50 -21.00 20,337 91,695 +1,223 Hover/Click
Mar23 220926 946.00 958.25 923.75 926.00 -21.25 7,593 33,923 +346 Hover/Click
May23 220926 944.00 953.00 922.75 923.75 -21.50 2,660 14,175 +376 Hover/Click
Jul23 220926 931.75 940.00 909.25 910.00 -21.75 1,329 12,754 +208 Hover/Click
Sep23 220926 925.25 928.50 904.75 905.25 -21.50 474 2,846 +12 Hover/Click
Dec23 220926 929.00 935.25 908.50 908.50 -20.75 211 1,773 +3 Hover/Click
Mar24 220926 904.25 904.25 904.25 904.25 -20.75 4 24 -3 Hover/Click
Total Volume and Open Interest 32,612 157,453 +2,165  
Wheat(MGE) Weekly Monthly
Dec22 220926 949.25 959.00 929.25 931.25 -18.00 6,756 34,341 +336 Hover/Click
Mar23 220926 957.00 963.50 935.25 937.75 -17.00 1,302 14,169 -19 Hover/Click
May23 220926 967.50 967.75 941.00 941.75 -16.75 495 3,461 +92 Hover/Click
Jul23 220926 956.00 956.00 935.00 937.00 -17.00 157 1,645 +3 Hover/Click
Sep23 220926 920.00 931.75 900.00 906.75 -16.50 215 1,720 +59 Hover/Click
Dec23 220926 905.00 905.00 898.00 898.00 -16.25 98 507 +60 Hover/Click
Total Volume and Open Interest 9,023 55,843 +531  
Oats(CBOT) Weekly Monthly
Dec22 220926 398.75 399.00 376.50 378.50 -16.50 336 3,219 +15 Hover/Click
Mar23 220926 397.00 397.00 383.50 383.50 -16.25 14 447 +3 Hover/Click
May23 220926 384.00 384.25 384.00 384.25 -16.00 11 53 -2 Hover/Click
Jul23 220926 387.00 387.00 387.00 387.00 -14.50 8 29 +2 Hover/Click
Total Volume and Open Interest 369 3,767 +18  
Rough Rice(CBOT) Weekly Monthly
Nov22 220926 17.38 17.39 17.19 17.35 -0.03 389 8,285 -62 Hover/Click
Jan23 220926 17.63 17.65 17.44 17.63 -0.05 119 586 +27 Hover/Click
Mar23 220926 17.85 17.87 17.75 17.84 -0.05 4 115 +2 Hover/Click
May23 220926 17.89 17.89 17.89 17.89 -0.05 0 9 +0 Hover/Click
Total Volume and Open Interest 512 9,007 -33  
Live Cattle(CME) Weekly Monthly
Oct22 220926 144.485 145.350 142.900 143.485 -0.765 14,441 49,928 -4,037 Hover/Click
Dec22 220926 148.600 149.600 146.580 147.350 -1.200 24,293 119,305 +1,748 Hover/Click
Feb23 220926 152.700 153.435 150.985 151.450 -1.250 7,168 53,210 -375 Hover/Click
Apr23 220926 156.500 156.985 154.685 155.130 -1.305 5,963 44,555 +414 Hover/Click
Jun23 220926 152.800 153.300 151.035 151.400 -1.535 3,019 20,997 +157 Hover/Click
Aug23 220926 152.800 153.300 151.080 151.300 -1.635 1,178 6,565 +315 Hover/Click
Total Volume and Open Interest 56,416 298,169 -1,609  
Feeder Cattle(CME) Weekly Monthly
Sep22 220926 177.950 178.600 176.750 176.880 -1.250 702 1,552 -90 Hover/Click
Oct22 220926 178.380 179.380 176.100 177.080 -1.270 5,906 9,821 -639 Hover/Click
Nov22 220926 178.380 179.485 176.035 177.050 -1.200 8,057 17,844 +1,872 Hover/Click
Jan23 220926 179.600 180.300 177.035 177.735 -1.750 4,414 9,510 +730 Hover/Click
Mar23 220926 182.285 182.880 179.735 180.130 -2.055 1,382 3,970 +274 Hover/Click
Apr23 220926 186.285 186.285 183.685 183.800 -1.985 387 1,180 +23 Hover/Click
May23 220926 189.050 189.080 186.750 186.830 -2.120 293 1,245 +37 Hover/Click
Total Volume and Open Interest 21,258 45,716 +2,251  
Lean Hogs(CME) Weekly Monthly
Oct22 220926 92.630 93.080 89.280 90.380 -2.250 7,240 27,276 -1,968 Hover/Click
Dec22 220926 82.550 83.330 78.400 79.400 -3.400 13,389 93,553 +536 Hover/Click
Feb23 220926 86.750 87.380 82.800 83.650 -3.400 5,431 36,280 -256 Hover/Click
Apr23 220926 92.080 92.750 88.580 89.200 -3.280 4,980 29,463 +450 Hover/Click
May23 220926 96.700 96.700 93.350 94.000 -3.180 6 591 +2  
Jun23 220926 102.580 103.330 99.430 99.950 -3.030 1,841 12,611 +272 Hover/Click
Jul23 220926 102.800 103.150 99.630 100.150 -2.800 765 3,855 +200 Hover/Click
Aug23 220926 101.480 102.150 98.530 99.150 -2.730 498 2,244 +203 Hover/Click
Total Volume and Open Interest 34,260 207,553 -473  
Class III Milk(CME) Weekly Monthly
Sep22 220926 19.85 19.88 19.83 19.87 unch 48 4,337 -14 Hover/Click
Oct22 220926 20.91 21.20 20.57 20.82 -0.08 300 5,688 +44 Hover/Click
Nov22 220926 20.70 20.70 20.28 20.30 -0.40 89 4,948 +25 Hover/Click
Dec22 220926 20.50 20.50 20.10 20.17 -0.26 91 3,422 +24 Hover/Click
Jan23 220926 20.27 20.44 20.04 20.08 -0.31 36 1,959 +18 Hover/Click
Feb23 220926 20.21 20.50 20.08 20.14 -0.26 32 1,674 +27 Hover/Click
Mar23 220926 20.30 20.50 20.16 20.24 -0.21 9 1,603 +3 Hover/Click
Apr23 220926 20.27 20.27 20.25 20.25 -0.30 23 1,113 +7 Hover/Click
May23 220926 20.40 20.40 20.26 20.29 -0.33 21 1,100 +7 Hover/Click
Jun23 220926 20.27 20.29 20.27 20.29 -0.21 24 940 +9 Hover/Click
Jul23 220926 20.35 20.37 20.35 20.37 -0.25 10 517 +10 Hover/Click
Aug23 220926 20.39 20.39 20.39 20.39 -0.19 11 459 +5 Hover/Click
Sep23 220926 20.30 20.30 20.30 20.30 -0.08 11 416 +5 Hover/Click
Total Volume and Open Interest 724 28,798 +179  
Cocoa(ICE) Weekly Monthly
Dec22 220926 2225 2281 2192 2243 -4 22,483 142,615 +1,429 Hover/Click
Mar23 220926 2222 2273 2190 2234 -10 8,951 72,404 +537 Hover/Click
May23 220926 2227 2266 2188 2225 -17 4,685 39,174 +86 Hover/Click
Jul23 220926 2260 2266 2192 2224 -21 1,701 15,196 +293 Hover/Click
Sep23 220926 2260 2263 2196 2223 -24 402 10,454 +50 Hover/Click
Dec23 220926 2259 2259 2195 2214 -26 153 16,235 +51 Hover/Click
Mar24 220926 2189 2239 2188 2201 -27 100 3,483 -18 Hover/Click
Total Volume and Open Interest 38,755 301,694 +2,668  
Coffee "C"(ICE) Weekly Monthly
Dec22 220926 218.50 232.05 218.40 223.80 +3.35 11,419 94,002 -306 Hover/Click
Mar23 220926 212.75 224.65 212.15 216.50 +2.40 3,253 47,806 -255 Hover/Click
May23 220926 208.35 220.00 208.35 212.30 +2.05 1,654 25,231 -161 Hover/Click
Jul23 220926 205.35 216.80 205.35 208.85 +1.75 438 4,939 -7 Hover/Click
Sep23 220926 203.85 213.40 203.45 205.80 +1.45 118 7,410 +22 Hover/Click
Dec23 220926 201.40 211.20 201.40 203.25 +1.15 90 7,124 +20 Hover/Click
Total Volume and Open Interest 16,972 189,701 -687  
Orange Juice(ICE) Weekly Monthly
Nov22 220926 184.80 184.90 175.25 178.50 -5.50 562 7,756 -76 Hover/Click
Jan23 220926 177.20 177.20 170.55 172.60 -5.05 326 1,386 +172 Hover/Click
Mar23 220926 169.25 169.35 169.25 169.35 -5.15 24 967 +1 Hover/Click
May23 220926 167.65 167.65 167.65 167.65 -6.35 0 67 +0 Hover/Click
Jul23 220926 168.15 168.15 168.15 168.15 -6.35       Hover/Click
Sep23 220926 166.10 166.10 166.10 166.10 -8.00       Hover/Click
Total Volume and Open Interest 912 10,176 +97  
Sugar #11(ICE) Weekly Monthly
Oct22 220926 18.26 18.75 18.15 18.35 +0.07 29,747 74,986 -4,493 Hover/Click
Mar23 220926 17.64 17.93 17.53 17.62 -0.02 43,350 350,230 +1,738 Hover/Click
May23 220926 17.02 17.25 16.93 16.96 -0.06 11,667 116,551 -49 Hover/Click
Jul23 220926 16.70 16.90 16.57 16.61 -0.11 8,085 78,955 -227 Hover/Click
Oct23 220926 16.78 16.94 16.62 16.66 -0.12 4,300 52,762 -101 Hover/Click
Mar24 220926 17.00 17.17 16.84 16.88 -0.14 920 31,600 +136 Hover/Click
May24 220926 16.55 16.68 16.35 16.39 -0.17 313 8,391 +48 Hover/Click
Jul24 220926 16.25 16.35 16.00 16.03 -0.22 115 10,178 +7 Hover/Click
Total Volume and Open Interest 98,746 741,710 -2,749  
London Cocoa(LCE) Weekly Monthly
Dec22 220926 1860 1899 1846 1897 +40 6,866 91,568 +98 Hover/Click
Mar23 220926 1837 1874 1829 1872 +33 4,931 86,967 +232 Hover/Click
May23 220926 1815 1854 1814 1852 +30 2,870 33,549 +898 Hover/Click
Jul23 220926 1822 1854 1814 1850 +30 1,968 16,388 +672 Hover/Click
Sep23 220926 1814 1854 1813 1848 +31 988 11,801 +186 Hover/Click
Dec23 220926 1811 1852 1811 1844 +30 120 10,414 +20 Hover/Click
Mar24 220926 1824 1850 1824 1842 +33 526 4,449 +358 Hover/Click
Total Volume and Open Interest 18,790 256,197 +2,621  
London Sugar(LCE) Weekly Monthly
Dec22 220926 532.70 541.30 532.00 534.20 +1.50 6,515 38,158 +471 Hover/Click
Mar23 220926 497.10 504.10 496.60 497.40 +0.10 2,482 22,596 +76 Hover/Click
May23 220926 486.10 492.50 485.70 486.70 -0.10 1,271 7,073 +155 Hover/Click
Aug23 220926 480.70 483.40 477.30 477.40 -1.30 644 5,109 +38 Hover/Click
Oct23 220926 472.70 475.10 468.80 468.80 -2.20 74 4,272 -23 Hover/Click
Total Volume and Open Interest 11,045 79,424 +746  
Cotton(ICE) Weekly Monthly
Oct22 220926 90.32 90.32 90.32 90.32 -4.17 46 18 -24 Hover/Click
Dec22 220926 92.50 93.74 88.24 88.37 -4.17 12,771 108,179 -548 Hover/Click
Mar23 220926 89.67 90.89 85.77 85.94 -3.73 5,020 50,227 +471 Hover/Click
May23 220926 87.49 88.87 83.71 84.17 -3.32 1,825 19,719 +265 Hover/Click
Jul23 220926 84.97 86.05 81.50 81.64 -3.14 1,699 12,687 +45 Hover/Click
Oct23 220926 80.24 80.24 76.73 76.73 -3.51       Hover/Click
Total Volume and Open Interest 21,770 214,530 +274  
Lumber(CME) Weekly Monthly
Nov22 220926 432.7 443.9 410.7 410.8 -24.2 362 1,935 +83 Hover/Click
Jan23 220926 456.0 465.0 432.6 432.6 -23.4 64 290 +6 Hover/Click
Mar23 220926 475.1 480.0 461.6 461.6 -18.5 6 43 +1 Hover/Click
May23 220926 470.6 470.6 470.6 470.6 -18.5 0 3 +0 Hover/Click
Jul23 220721 0.0 0.0 0.0 0.0 unch       Hover/Click
Total Volume and Open Interest 131 1,870 -16  
Crude Oil(NYM) Weekly Monthly
Nov22 220926 79.23 80.31 76.25 76.71 -2.03 303,492 261,864 +198 Hover/Click
Dec22 220926 78.75 79.76 75.70 76.18 -2.07 121,080 236,911 -4,550 Hover/Click
Jan23 220926 78.09 78.94 74.98 75.45 -2.08 60,222 90,029 +4,853 Hover/Click
Feb23 220926 77.30 78.02 74.18 74.61 -2.12 35,496 68,731 +3,618 Hover/Click
Mar23 220926 76.44 77.14 73.38 73.81 -2.14 42,196 73,077 +1,162 Hover/Click
Apr23 220926 75.92 76.38 72.65 73.09 -2.13 15,261 46,068 -1,240 Hover/Click
May23 220926 75.14 75.50 71.99 72.42 -2.12 7,751 35,246 +1,616 Hover/Click
Jun23 220926 73.81 74.99 71.37 71.79 -2.09 37,848 118,938 +674 Hover/Click
Jul23 220926 72.75 73.96 71.12 71.21 -2.06 5,206 30,672 +214 Hover/Click
Aug23 220926 73.40 73.40 70.68 70.68 -2.02 2,774 28,769 +136 Hover/Click
Sep23 220926 72.88 73.19 69.80 70.19 -1.97 5,456 35,717 +830 Hover/Click
Oct23 220926 70.95 72.46 69.74 69.74 -1.92 826 24,899 +104 Hover/Click
Nov23 220926 71.50 71.50 69.34 69.34 -1.87 1,029 21,136 +66 Hover/Click
Dec23 220926 71.11 71.86 68.64 68.97 -1.80 22,718 148,081 -502 Hover/Click
Jan24 220926 69.50 69.50 68.55 68.55 -1.74 291 20,853 +37 Hover/Click
Feb24 220926 68.14 68.14 68.14 68.14 -1.68 192 13,882 +95 Hover/Click
Total Volume and Open Interest 676,203 1,493,722 +6,288  
e-miNY Crude Oil(NYM)
Nov22 220926 79.225 80.325 76.275 76.700 -2.050 25,250 2,484 +204  
Dec22 220926 78.850 79.700 75.775 76.175 -2.075 587 1,179 +31  
Jan23 220926 78.075 78.675 75.025 75.450 -2.075 50 106 +5  
Feb23 220926 77.075 77.200 74.200 74.600 -2.125 18 17 -1  
Mar23 220926 76.800 76.875 73.475 73.800 -2.150 14 39 +4  
Apr23 220926 73.100 73.100 73.100 73.100 -2.125 1 4 +0  
May23 220926 72.425 72.425 72.425 72.425 -2.125 1 9 +1  
Jun23 220926 73.175 73.175 71.800 71.800 -2.075 0 27 +0  
Jul23 220926 71.200 71.200 71.200 71.200 -2.075 0 3 +0  
Aug23 220926 72.100 73.500 70.675 70.675 -2.025 5 41 +1  
Total Volume and Open Interest 25,935 3,986 +244  
NY Harbor ULSD(NYM) Weekly Monthly
Oct22 220926 325.14 326.63 310.85 312.91 -10.80 31,592 31,588 -6,742 Hover/Click
Nov22 220926 316.14 318.65 302.87 304.64 -11.11 59,449 68,444 +1,974 Hover/Click
Dec22 220926 311.24 311.27 296.88 298.30 -11.19 34,008 36,780 +294 Hover/Click
Jan23 220926 306.65 306.74 293.01 294.10 -10.88 16,653 26,112 +75 Hover/Click
Feb23 220926 298.88 299.90 288.80 289.59 -10.64 10,414 20,153 +45 Hover/Click
Mar23 220926 291.75 294.41 283.33 283.86 -10.46 8,725 25,374 +289 Hover/Click
Apr23 220926 285.88 287.27 276.71 277.25 -10.25 4,673 28,105 +21 Hover/Click
May23 220926 282.25 282.93 272.14 272.76 -10.02 3,224 9,241 +287 Hover/Click
Jun23 220926 277.95 280.69 269.40 269.77 -9.80 3,291 15,533 -215 Hover/Click
Jul23 220926 276.34 278.90 268.39 268.78 -9.53 1,153 4,026 -46 Hover/Click
Aug23 220926 277.84 277.84 267.56 267.90 -9.25 614 2,066 +62 Hover/Click
Sep23 220926 274.00 274.90 266.62 266.90 -8.82 538 2,397 +13 Hover/Click
Oct23 220926 274.65 274.65 265.76 265.95 -8.18 279 2,042 +92 Hover/Click
Nov23 220926 272.70 272.70 264.76 264.92 -7.51 175 1,219 +10 Hover/Click
Total Volume and Open Interest 175,344 291,744 -3,879  
RBOB Gasoline(NYM) Weekly Monthly
Oct22 220926 240.51 244.87 233.95 238.42 +0.12 40,285 33,839 -5,051 Hover/Click
Nov22 220926 232.97 237.06 226.00 228.88 -1.93 65,991 84,863 +774 Hover/Click
Dec22 220926 224.54 229.65 218.77 220.95 -3.37 31,691 48,268 -1,949 Hover/Click
Jan23 220926 223.95 225.52 215.36 216.95 -4.44 10,512 21,601 -60 Hover/Click
Feb23 220926 218.10 225.02 214.36 215.34 -5.35 4,444 10,492 -11 Hover/Click
Mar23 220926 224.94 225.80 215.46 215.82 -5.78 3,415 14,075 +299 Hover/Click
Apr23 220926 239.31 243.08 233.76 233.79 -5.36 1,566 7,048 +146 Hover/Click
May23 220926 239.38 242.91 233.43 233.85 -5.33 1,304 4,873 +209 Hover/Click
Jun23 220926 234.00 240.15 231.16 232.25 -5.23 1,245 10,249 +195 Hover/Click
Jul23 220926 233.25 236.24 229.12 229.12 -5.21 186 2,294 -19 Hover/Click
Total Volume and Open Interest 160,901 247,119 -5,444  
e-miNY RBOB Gasoline(NYM)
Oct22 220926 238.40 238.42 238.40 238.40 +0.10 1 2 -1  
Nov22 220926 228.90 228.90 228.88 228.90 -1.91        
Dec22 220926 221.00 221.00 220.95 221.00 -3.32        
Jan23 220926 217.00 217.00 216.95 217.00 -4.39        
Total Volume and Open Interest 1 2 -1  
Natural Gas(NYM) Weekly Monthly
Oct22 220926 6.844 6.970 6.526 6.903 +0.075 136,340 21,577 -14,974 Hover/Click
Nov22 220926 7.018 7.126 6.692 7.014 +0.022 94,309 158,227 -1,248 Hover/Click
Dec22 220926 7.206 7.340 6.926 7.235 +0.032 36,505 66,061 +156 Hover/Click
Jan23 220926 7.377 7.513 7.100 7.398 +0.032 40,302 87,560 +1,713 Hover/Click
Feb23 220926 7.070 7.180 6.787 7.069 +0.015 14,005 40,010 +600 Hover/Click
Mar23 220926 6.263 6.274 5.966 6.147 -0.027 17,943 72,594 +853 Hover/Click
Apr23 220926 5.020 5.080 4.894 4.975 -0.046 16,760 76,461 +252 Hover/Click
May23 220926 4.912 4.973 4.803 4.868 -0.043 6,587 79,574 +589 Hover/Click
Jun23 220926 4.975 5.029 4.851 4.933 -0.044 5,017 23,331 -101 Hover/Click
Jul23 220926 5.056 5.102 4.917 5.000 -0.045 3,560 24,009 +261 Hover/Click
Aug23 220926 5.061 5.110 4.943 5.011 -0.045 2,755 19,761 +77 Hover/Click
Sep23 220926 5.074 5.078 4.917 4.985 -0.046 4,433 21,895 -306 Hover/Click
Oct23 220926 5.126 5.143 4.990 5.054 -0.042 8,392 54,868 +300 Hover/Click
Nov23 220926 5.242 5.319 5.222 5.290 -0.037 2,321 18,158 +840 Hover/Click
Dec23 220926 5.559 5.605 5.509 5.572 -0.036 1,639 14,700 +262 Hover/Click
Jan24 220926 5.739 5.812 5.656 5.722 -0.035 2,068 25,116 +144 Hover/Click
Total Volume and Open Interest 401,823 945,262 -8,705  
Brent Crude Oil(ICE) Weekly Monthly
Nov22 220926 86.62 87.65 83.65 84.06 -2.09 170,284 155,212 -11,589 Hover/Click
Dec22 220926 85.54 86.45 82.44 82.86 -2.17 219,294 440,228 +9,912 Hover/Click
Jan23 220926 84.27 84.91 80.94 81.34 -2.27 106,742 217,576 +4,591 Hover/Click
Feb23 220926 82.74 83.59 79.68 80.08 -2.28 56,361 136,438 +6,876 Hover/Click
Mar23 220926 81.71 82.54 78.70 79.06 -2.22 39,094 89,639 +2,018 Hover/Click
Apr23 220926 81.10 81.64 77.87 78.20 -2.17 14,353 46,710 -641 Hover/Click
May23 220926 80.71 80.86 77.18 77.47 -2.12 8,580 72,491 +1,070 Hover/Click
Jun23 220926 79.43 80.16 76.47 76.84 -2.09 36,823 165,244 +272 Hover/Click
Jul23 220926 78.88 79.60 76.10 76.35 -2.05 5,361 46,647 +606 Hover/Click
Aug23 220926 76.63 78.41 75.47 75.87 -2.00 2,573 27,918 +245 Hover/Click
Sep23 220926 77.40 78.71 75.40 75.40 -1.95 6,396 37,814 +960 Hover/Click
Oct23 220926 74.96 74.98 74.95 74.98 -1.89 2,570 25,324 +1,602 Hover/Click
Nov23 220926 74.63 74.63 74.63 74.63 -1.83 1,398 20,677 +823 Hover/Click
Dec23 220926 76.45 77.07 73.90 74.25 -1.77 22,791 156,240 -716 Hover/Click
Total Volume and Open Interest 708,110 1,868,287 +17,725  
Gas Oil(ICE) Weekly Monthly
Oct22 220926 961.50 963.25 915.00 934.25 -28.75 47,814 83,005 -6,141 Hover/Click
Nov22 220926 923.25 924.75 876.75 897.25 -26.75 48,914 87,934 -3,743 Hover/Click
Dec22 220926 891.50 896.25 850.00 871.00 -25.75 33,764 78,997 +1,851 Hover/Click
Jan23 220926 880.75 884.00 838.50 860.25 -24.00 18,135 50,647 -124 Hover/Click
Feb23 220926 855.25 862.75 825.25 847.50 -22.00 9,376 29,438 +353 Hover/Click
Mar23 220926 840.00 848.25 809.75 833.25 -20.75 8,817 29,576 -696 Hover/Click
Apr23 220926 827.00 835.25 797.00 821.00 -19.75 3,535 16,553 +28 Hover/Click
May23 220926 818.00 828.50 790.75 813.75 -19.00 3,153 11,460 -117 Hover/Click
Jun23 220926 814.50 822.00 786.00 807.50 -18.50 8,587 24,411 -1,010 Hover/Click
Jul23 220926 810.00 817.00 784.25 802.75 -17.75 1,188 7,124 +155 Hover/Click
Total Volume and Open Interest 188,283 481,026 -9,495  
Ethanol(CBOT)
Oct22 220926 2.161 2.161 2.161 2.161 unch        
Nov22 220926 2.161 2.161 2.161 2.161 unch        
Dec22 220926 2.161 2.161 2.161 2.161 unch        
Jan23 220926 2.161 2.161 2.161 2.161 unch        
Feb23 220926 2.161 2.161 2.161 2.161 unch        
Mar23 220926 2.161 2.161 2.161 2.161 unch        
Apr23 220926 2.161 2.161 2.161 2.161 unch        
May23 220926 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Nov22 220926 79.40 80.31 76.31 76.71 -2.03 33,768 49,378 -2,694 Hover/Click
Dec22 220926 78.92 79.73 75.78 76.18 -2.07 50,394 115,027 +142 Hover/Click
Jan23 220926 77.20 78.65 75.26 75.45 -2.08 31,861 35,150 +1,048 Hover/Click
Feb23 220926 76.55 77.77 74.61 74.61 -2.12 15,382 16,040 -59 Hover/Click
Mar23 220926 75.43 75.49 73.51 73.81 -2.14 9,712 22,358 +1,548 Hover/Click
Apr23 220926 73.09 73.09 73.09 73.09 -2.13 2,461 8,904 -117 Hover/Click
May23 220926 72.42 72.42 72.42 72.42 -2.12 975 4,867 +29 Hover/Click
Jun23 220926 72.07 72.07 71.50 71.79 -2.09 6,803 52,956 +1,040 Hover/Click
Jul23 220926 71.21 71.21 71.21 71.21 -2.06 619 4,912 +23 Hover/Click
Aug23 220926 70.68 70.68 70.68 70.68 -2.02 274 3,554 -22 Hover/Click
Sep23 220926 70.19 70.19 70.19 70.19 -1.97 1,153 8,472 +231 Hover/Click
Oct23 220926 69.74 69.74 69.74 69.74 -1.92 1 2,844 -1 Hover/Click
Nov23 220926 69.34 69.34 69.34 69.34 -1.87 0 5,457 +0 Hover/Click
Dec23 220926 69.28 69.28 68.95 68.97 -1.80 1,980 44,260 +39 Hover/Click
Jan24 220926 68.55 68.55 68.55 68.55 -1.74 0 3,358 +0 Hover/Click
Feb24 220926 68.14 68.14 68.14 68.14 -1.68 0 1,238 +0 Hover/Click
Total Volume and Open Interest 157,448 426,748 +1,981  
US Dollar Index(ICE) Weekly Monthly
Dec22 220926 112.990 114.445 112.665 114.020 +1.057 55,609 55,412 +896 Hover/Click
Mar23 220926 112.575 114.035 112.380 113.675 +1.132 97 411 +37 Hover/Click
Jun23 220926 113.230 113.230 113.230 113.230 +1.198 1 1 +0 Hover/Click
Total Volume and Open Interest 55,707 55,824 +933  
Australian Dollar(CME) Weekly Monthly
Dec22 220926 65.34 65.48 64.47 64.65 -0.58 119,024 154,595 +1,734 Hover/Click
Mar23 220926 65.20 65.50 64.71 64.78 -0.59 276 262 +214 Hover/Click
Jun23 220926 64.85 64.85 64.85 64.85 -0.62 3 64 +0 Hover/Click
Total Volume and Open Interest 119,632 155,553 +2,091  
British Pound(CME) Weekly Monthly
Dec22 220926 108.40 109.30 103.92 106.93 -1.68 189,873 277,689 +7,949 Hover/Click
Mar23 220926 108.83 108.90 104.15 106.88 -1.80 297 736 +53 Hover/Click
Jun23 220926 105.29 108.10 104.75 106.65 -1.90 0 48 +0 Hover/Click
Total Volume and Open Interest 190,636 280,699 +8,034  
Canadian Dollar(CME) Weekly Monthly
Dec22 220926 73.57 73.76 72.43 72.75 -0.73 142,842 136,614 +4,262 Hover/Click
Mar23 220926 73.30 73.48 72.53 72.85 -0.74 1,082 2,242 +150 Hover/Click
Jun23 220926 73.40 73.40 72.80 72.96 -0.76 131 255 +21 Hover/Click
Sep23 220926 73.15 73.15 73.06 73.06 -0.79 1 118 +0 Hover/Click
Total Volume and Open Interest 144,146 140,073 +4,391  
Japanese Yen(CME) Weekly Monthly
Dec22 220926 70.33 70.42 69.68 69.77 -0.61 424,702 245,710 -1,910 Hover/Click
Mar23 220926 71.07 71.09 70.62 70.62 -0.62 1,631 2,555 +529 Hover/Click
Jun23 220926 71.58 71.58 71.58 71.58 -0.62 6 139 +4 Hover/Click
Total Volume and Open Interest 429,246 250,829 -1,502  
Swiss Franc(CME) Weekly Monthly
Dec22 220926 102.61 102.95 101.14 101.30 -1.20 52,108 46,762 +5,141 Hover/Click
Mar23 220926 103.20 103.20 102.20 102.21 -1.21 16 386 -12 Hover/Click
Jun23 220926 104.16 104.16 103.13 103.13 -1.22 2 15 +1 Hover/Click
Total Volume and Open Interest 52,126 47,163 +5,130  
EuroFX(CME) Weekly Monthly
Dec22 220926 97.33 97.70 96.10 96.71 -0.61 321,019 634,390 -3,483 Hover/Click
Mar23 220926 97.92 98.30 96.88 97.37 -0.61 2,245 8,693 +248 Hover/Click
Jun23 220926 98.52 98.92 97.65 97.93 -0.61 207 773 +73 Hover/Click
Total Volume and Open Interest 324,725 655,294 -3,176  
Mexican Peso(CME) Weekly Monthly
Dec22 220926 487.00 487.38 481.50 482.13 -4.13 81,471 174,005 +343 Hover/Click
Mar23 220926 477.50 477.50 474.75 474.75 -4.13 7 3 -3 Hover/Click
Total Volume and Open Interest 81,478 174,035 +340  
Brazilian Real(CME) Weekly Monthly
Oct22 220926 189.45 189.90 184.40 185.20 -4.55 7,912 49,713 -96  
Nov22 220926 188.35 188.35 183.15 184.00 -4.45 613 1,111 +575  
Dec22 220926 184.60 185.40 182.00 182.65 -4.65 936 891 +121 Hover/Click
Jan23 220926 181.75 181.75 181.75 181.75 -4.45        
Total Volume and Open Interest 9,461 51,715 +600  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 220926 128~310 128~310 125~240 126~160 -2~090 408,436 1,218,411 +2,079 Hover/Click
Mar23 220926 127~300 127~300 126~000 126~120 -2~080 3 34 +3 Hover/Click
Jun23 220926 126~080 126~080 126~080 126~080 -2~080       Hover/Click
Total Volume and Open Interest 408,439 1,218,445 +2,082  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 220926 112~225 112~225 111~005 111~115 -1~085 2,281,428 3,711,510 +47,120 Hover/Click
Mar23 220926 112~255 112~255 111~080 111~180 -1~075 85 165 +31 Hover/Click
Jun23 220926 113~045 113~045 110~245 111~290 -1~075       Hover/Click
Total Volume and Open Interest 2,281,513 3,711,675 +47,151  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220926 107~132 107~132 107~030 107~030 -0~222 535 1,642 -58 Hover/Click
Dec22 220926 107~200 107~200 106~204 106~266 -0~236 1,481,833 3,952,546 -258 Hover/Click
Mar23 220926 107~010 107~010 107~010 107~010 -0~236 0 5 +0 Hover/Click
Total Volume and Open Interest 1,482,368 3,954,193 -316  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220926 102~293 102~293 102~214 102~233 -0~040 712 1,450 +27 Hover/Click
Dec22 220926 102~203 102~207 102~112 102~145 -0~052 700,390 2,038,511 +11,095 Hover/Click
Mar23 220926 102~233 102~234 102~214 102~214 -0~052 8 15 +4 Hover/Click
Total Volume and Open Interest 701,110 2,039,976 +11,126  
Eurodollars(CME) Weekly Monthly
Dec22 220926 95.265 95.280 95.140 95.260 +0.010 222,770 1,578,700 -24,648 Hover/Click
Mar23 220926 95.060 95.125 94.925 95.105 +0.055 141,990 1,005,136 -14,419 Hover/Click
Jun23 220926 95.070 95.125 94.925 95.075 +0.025 115,748 827,455 +5,314 Hover/Click
Sep23 220926 95.200 95.245 95.050 95.145 -0.040 109,089 777,479 -2,524 Hover/Click
Dec23 220926 95.370 95.390 95.215 95.260 -0.100 192,429 959,649 +9,345 Hover/Click
Mar24 220926 95.600 95.600 95.435 95.465 -0.130 90,084 416,577 -2,129 Hover/Click
Jun24 220926 95.795 95.795 95.615 95.650 -0.150 78,136 410,100 +1,519 Hover/Click
Sep24 220926 95.940 95.940 95.750 95.785 -0.170 63,754 387,751 +5,062 Hover/Click
Dec24 220926 96.070 96.070 95.865 95.895 -0.190 81,708 653,339 +6,022 Hover/Click
Mar25 220926 96.165 96.165 95.940 95.975 -0.205 42,261 224,637 -554 Hover/Click
Jun25 220926 96.215 96.220 95.995 96.030 -0.220 39,051 160,063 +3,306 Hover/Click
Sep25 220926 96.290 96.290 96.040 96.080 -0.225 37,818 120,664 +346 Hover/Click
Dec25 220926 96.340 96.340 96.075 96.115 -0.230 54,512 170,052 +754 Hover/Click
Mar26 220926 96.360 96.365 96.090 96.135 -0.235 18,799 75,052 +1,044 Hover/Click
Jun26 220926 96.380 96.380 96.100 96.145 -0.235 22,003 85,666 +1,609 Hover/Click
Sep26 220926 96.390 96.390 96.110 96.160 -0.230 19,289 98,929 +401 Hover/Click
Dec26 220926 96.375 96.375 96.115 96.160 -0.225 31,492 70,089 +3,090 Hover/Click
Mar27 220926 96.380 96.380 96.110 96.155 -0.220 13,144 41,427 +24 Hover/Click
Total Volume and Open Interest 1,432,204 8,332,913 -5,906  
Ultra T-Bond(CBOT)
Sep22 220921 143~03 143~12 142~24 142~24 +0~19 38 15,597 -11  
Dec22 220926 140~30 140~30 137~17 138~22 -2~03 237,020 1,392,820 +9,770  
Mar23 220926 138~22 138~22 138~22 138~22 -2~03        
Total Volume and Open Interest 237,020 1,392,820 +9,770  
Ultra 10-Yr T-Note(CBOT)
Sep22 220921 121~280 121~310 121~130 121~140 -0~005 19 16,583 -11  
Dec22 220926 119~195 119~200 117~055 117~225 -1~265 424,319 1,369,767 +9,984  
Mar23 220926 117~225 117~225 117~225 117~225 -1~265        
Total Volume and Open Interest 424,319 1,369,767 +9,984  
30 Day Federal Funds(CBOT)
Sep22 220926 97.442 97.445 97.442 97.442 unch 6,373 205,784 -3,446  
Oct22 220926 96.910 96.910 96.885 96.900 -0.005 56,252 474,303 -12,750  
Nov22 220926 96.255 96.265 96.230 96.255 +0.010 92,831 368,123 -8,039  
Dec22 220926 95.940 95.950 95.890 95.935 +0.010 21,079 132,088 +245  
Jan23 220926 95.725 95.745 95.655 95.730 +0.020 84,295 223,638 -2,691  
Feb23 220926 95.450 95.500 95.340 95.490 +0.050 43,033 136,753 -2,862  
Total Volume and Open Interest 402,032 1,785,996 -23,409  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 220922 148.24 149.02 148.04 148.82 +0.57 1,827 13,729 +164 Hover/Click
Mar23 220922 147.28 147.28 147.28 147.28 +0.57 0 1 +0 Hover/Click
Jun23 220922 147.28 147.28 147.28 147.28 +0.57       Hover/Click
Total Volume and Open Interest 1,827 13,730 +164  
Euro-Buxl(EUREX)
Dec22 220926 155.20 155.22 150.90 153.94 -0.94 92,220 227,888 +4,614  
Mar23 220926 150.78 150.78 150.78 150.78 -0.94 0 2 +0  
Jun23 220926 151.10 151.10 151.10 151.10 -0.94        
Total Volume and Open Interest 92,220 227,890 +4,614  
Euro-Bund(EUREX) Weekly Monthly
Dec22 220926 139.20 139.22 137.41 138.87 -0.61 928,306 1,478,619 +25,818 Hover/Click
Mar23 220926 137.05 137.55 136.45 137.33 -0.63 25 23 -16 Hover/Click
Jun23 220926 135.77 135.77 135.77 135.77 -0.61       Hover/Click
Total Volume and Open Interest 928,331 1,478,642 +25,802  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 220926 119.06 119.11 118.37 119.04 -0.24 587,913 1,709,815 +16,931 Hover/Click
Mar23 220926 117.07 117.07 117.07 117.07 -0.24 0 87 +0 Hover/Click
Jun23 220926 118.32 118.32 118.32 118.32 -0.24       Hover/Click
Total Volume and Open Interest 587,913 1,709,902 +16,931  
Euro-Schatz(EUREX)
Dec22 220926 106.67 106.77 106.54 106.73 -0.03 705,920 2,531,335 +13,068  
Mar23 220926 106.49 106.49 106.49 106.49 -0.03        
Jun23 220926 106.63 106.63 106.63 106.63 -0.04        
Total Volume and Open Interest 705,920 2,531,335 +13,068  
3-Mth Euribor(EUREX)
Sep22 220919 98.935 98.935 98.935 98.935 +0.010 0 1,031 -10  
Dec22 220926 97.620 97.620 97.620 97.620 -0.075 0 283 +0  
Mar23 220926 97.015 97.015 97.015 97.015 -0.060 0 270 +0  
Total Volume and Open Interest 70 1,839 -50  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220926 97~07 97~07 96~21 96~21 -3~08 251 7,408 -110 Hover/Click
Dec22 220926 97~12 97~12 94~25 96~05 -2~30 330,900 637,192 +2,988 Hover/Click
Total Volume and Open Interest 331,151 644,600 +2,878  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec22 211217 98.82 98.82 98.79 98.81 unch       Hover/Click
Mar23 211217 98.79 98.79 98.75 98.77 unch       Hover/Click
Jun23 211217 98.76 98.77 98.73 98.75 unch       Hover/Click
Sep23 211217 98.75 98.77 98.71 98.74 unch       Hover/Click
Dec23 211217 98.76 98.79 98.73 98.76 unch       Hover/Click
Mar24 211217 98.82 98.83 98.78 98.81 unch       Hover/Click
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Dec22 220926 97.670 97.675 97.520 97.615 -0.080 151,221 826,890 +6,422  
Mar23 220926 97.025 97.035 96.890 97.010 -0.060 179,365 772,909 +8,295  
Jun23 220926 96.745 96.750 96.595 96.730 -0.070 158,237 510,042 +12,991  
Total Volume and Open Interest 1,639,655 4,568,152 +36,755  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 220926 96.41 96.43 96.32 96.34 -0.08 33,227 255,476 +3,900  
Mar23 220926 95.82 95.83 95.64 95.65 -0.17 16,649 143,178 -1,333  
Jun23 220926 95.64 95.66 95.44 95.44 -0.20 14,334 107,396 +243  
Sep23 220926 95.63 95.67 95.43 95.44 -0.20 9,019 99,951 -1,005  
Dec23 220926 95.69 95.72 95.48 95.49 -0.21 5,642 90,575 -349  
Mar24 220926 95.78 95.80 95.57 95.58 -0.21 3,778 68,663 +170  
Jun24 220926 95.85 95.86 95.66 95.66 -0.19 2,274 61,348 +149  
Sep24 220926 95.90 95.93 95.72 95.72 -0.18 3,278 33,338 +1,496  
Dec24 220926 95.78 95.83 95.77 95.77 -0.17 47 835 +36  
Mar25 220926 95.79 95.79 95.79 95.79 -0.17 11 61 +11  
Total Volume and Open Interest 88,259 861,059 +3,318  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 220926 96.06 96.11 95.94 95.98 -0.08 130,121 909,006 -7,171  
Mar23 220926 95.98 95.98 95.98 95.98 -0.08        
Total Volume and Open Interest 130,121 909,006 -7,171  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 220926 96.29 96.31 96.13 96.14 -0.14 114,213 758,102 -3,404  
Mar23 220926 96.14 96.14 96.14 96.14 -0.14        
Total Volume and Open Interest 114,213 758,102 -3,404  
Gold(CMX) Weekly Monthly
Oct22 220926 1642.8 1646.4 1618.4 1623.6 -21.7 6,416 41,825 -220 Hover/Click
Dec22 220926 1651.0 1657.2 1627.7 1633.4 -22.2 241,279 376,833 +410 Hover/Click
Feb23 220926 1665.0 1670.0 1641.9 1646.5 -22.3 897 31,424 -18 Hover/Click
Apr23 220926 1672.8 1682.8 1655.8 1660.2 -22.1 801 6,775 -297 Hover/Click
Jun23 220926 1690.8 1692.9 1669.5 1674.2 -22.0 749 5,010 +9 Hover/Click
Aug23 220926 1705.7 1705.7 1684.8 1688.2 -22.0 213 1,079 +5 Hover/Click
Oct23 220926 1701.3 1705.5 1701.3 1701.8 -22.0 1 74 +0 Hover/Click
Dec23 220926 1731.8 1732.7 1715.8 1715.8 -22.0 4 1,038 +1 Hover/Click
Feb24 220926 1728.6 1728.6 1728.6 1728.6 -22.0       Hover/Click
Apr24 220926 1737.6 1737.6 1737.6 1737.6 -22.0       Hover/Click
Jun24 220926 1746.5 1746.5 1746.5 1746.5 -22.0 0 4 +0 Hover/Click
Total Volume and Open Interest 251,651 465,884 -283  
Silver(CMX) Weekly Monthly
Sep22 220926 1873.0 1885.0 1840.6 1840.6 -43.5 278 107 -36 Hover/Click
Dec22 220926 1885.0 1904.5 1831.0 1848.0 -43.0 63,373 116,464 +140 Hover/Click
Mar23 220926 1898.5 1918.0 1845.5 1861.9 -43.4 1,544 11,431 +204 Hover/Click
May23 220926 1895.0 1908.5 1862.5 1873.5 -43.5 176 1,661 -8 Hover/Click
Jul23 220926 1922.0 1924.5 1874.5 1886.4 -43.6 118 432 -42 Hover/Click
Sep23 220926 1887.5 1897.1 1887.5 1897.1 -43.6 72 139 +51 Hover/Click
Dec23 220926 1900.0 1915.4 1900.0 1915.4 -43.6 0 212 +0 Hover/Click
Total Volume and Open Interest 66,166 132,106 +402  
Platinum(NYMEX) Weekly Monthly
Oct22 220926 852.6 864.8 844.1 850.1 -8.6 18,456 15,411 -3,556 Hover/Click
Jan23 220926 850.7 864.2 841.8 844.9 -11.6 9,204 43,343 +2,669 Hover/Click
Apr23 220926 851.9 864.6 845.4 846.9 -11.2 281 1,190 +128 Hover/Click
Jul23 220926 850.0 862.2 850.0 850.2 -11.0 0 68 +0 Hover/Click
Total Volume and Open Interest 27,941 60,012 -795  
Palladium(NYMEX) Weekly Monthly
Sep22 220926 2035.50 2035.50 2035.50 2035.50 -21.00 0 1 +0 Hover/Click
Dec22 220926 2068.50 2098.00 2025.00 2049.00 -21.50 1,078 5,965 +126 Hover/Click
Mar23 220926 2040.00 2079.50 2040.00 2054.50 -21.00 17 207 +13 Hover/Click
Total Volume and Open Interest 1,095 6,178 +139  
Copper(CMX) Weekly Monthly
Sep22 220926 334.50 338.40 330.00 331.35 -5.80 681 1,075 -203 Hover/Click
Dec22 220926 335.05 336.45 327.40 329.45 -4.85 63,729 114,362 +2,782 Hover/Click
Mar23 220926 334.35 335.65 326.90 328.55 -5.15 5,361 32,691 -12 Hover/Click
May23 220926 331.70 335.20 327.10 328.10 -5.30 1,294 7,370 -156 Hover/Click
Jul23 220926 330.00 334.10 326.90 327.80 -5.20 530 2,063 +165 Hover/Click
Total Volume and Open Interest 72,383 167,917 +2,695  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 220926 29645 29736 29227 29343 -326 206,732 63,961 -770 Hover/Click
Mar23 220926 29880 29900 29496 29527 -329 135 284 +42 Hover/Click
Jun23 220926 29552 29552 29552 29552 -349 0 9 +0 Hover/Click
Sep23 220926 29650 29650 29650 29650 -350       Hover/Click
Total Volume and Open Interest 206,867 64,254 -728  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 220926 3705.25 3730.50 3657.50 3670.00 -39.00 2,578,314 2,151,135 +6,453 Hover/Click
Mar23 220926 3731.50 3758.00 3686.75 3697.75 -39.75 2,164 13,497 +952 Hover/Click
Jun23 220926 3763.00 3787.00 3728.00 3728.00 -40.25 26 1,721 -51 Hover/Click
Sep23 220926 3758.00 3758.00 3758.00 3758.00 -40.25 0 39 +0 Hover/Click
Total Volume and Open Interest 2,580,504 2,168,703 +7,354  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 220926 11362.50 11537.75 11256.50 11316.25 -60.50 786,180 279,916 +2,373 Hover/Click
Mar23 220926 11451.00 11642.50 11380.00 11426.25 -62.25 775 975 +64 Hover/Click
Jun23 220926 11664.25 11664.25 11545.25 11545.25 -69.50 14 62 +14 Hover/Click
Total Volume and Open Interest 786,969 280,961 +2,451  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 220926 2244.60 2260.40 2201.60 2209.50 -34.00 14,091 48,464 +455 Hover/Click
Mar23 220926 2212.90 2212.90 2212.90 2212.90 -34.50 0 1 +0 Hover/Click
Jun23 220926 2218.70 2218.70 2218.70 2218.70 -34.00       Hover/Click
Total Volume and Open Interest 14,091 48,465 +455  
Volatility Index(CBOE)
Sep22 220921 27.10 27.70 26.65 26.65 -0.35 47,353 27,239 -12,553  
Oct22 220926 30.10 31.20 29.25 30.92 +1.06 85,226 154,071 -9,195  
Nov22 220926 29.40 30.30 28.85 30.10 +0.91 51,620 57,936 +3,116  
Dec22 220926 28.45 29.60 28.40 29.43 +0.81 24,886 56,662 -1,275  
Total Volume and Open Interest 188,855 329,841 -6,361  
S & P 600(CME)
Sep22 220916 1141.15 1141.15 1141.15 1141.15 -11.35        
Dec22 220926 1067.00 1067.00 1067.00 1067.00 -16.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 220926 1683.00 1710.90 1656.60 1662.50 -23.60 247,818 538,307 +2,190 Hover/Click
Mar23 220926 1697.60 1703.50 1675.00 1675.70 -24.10 5 40 +5 Hover/Click
Jun23 220926 1677.80 1677.80 1677.80 1677.80 -23.60       Hover/Click
Total Volume and Open Interest 247,823 538,347 +2,195  
Nikkei 225(CME)
Dec22 220926 26450 26520 26200 26345 -80 7,220 13,916 +267  
Mar23 220926 26340 26340 26340 26340 -100        
Total Volume and Open Interest 7,220 13,916 +267  
Nikkei 225(SGX) Weekly Monthly
Dec22 220922 27055 27445 26725 27030 -55 34,814 113,444 +79  
Mar23 220922 26970 26970 26970 26970 -55 0 392 +0  
Jun23 220922 26725 26725 26725 26725 -55 0 2,674 +0  
Total Volume and Open Interest 34,814 130,998 +79  
Nikkei 225 Mini(JPX)
Dec22 220926 26420 26515 26190 26200 -830 399,937 263,121 +14,992  
Mar23 220921 27430 27435 26965 27060 -340 7,671 8,111 +1,437  
Jun23 220921 27175 27175 26730 26800 -330 267 1,098 +116  
Total Volume and Open Interest 800,045 389,524 +9,158  
Nikkei 225(JPX)
Dec22 220926 26420 26510 26190 26200 -830 39,021 217,460 +3,905  
Mar23 220926 26350 26420 26130 26140 -820 336 13,024 -159  
Jun23 220926 26190 26190 25890 25890 -830 4 9,100 +0  
Total Volume and Open Interest 39,362 281,257 +3,897  
Nikkei 225(CME) Yen
Dec22 220926 26380 26510 26190 26335 -80 47,246 41,332 -2,059  
Mar23 220926 26280 26280 26280 26280 -80 4 9 +4  
Jun23 220926 26055 26055 26055 26055 -80        
Total Volume and Open Interest 47,250 41,381 -2,055  
Nikkei 225(CME) e-Mini Yen
Sep22 220908 28095 28095 28095 28095 +385        
Dec22 220926 26340 26340 26335 26340 -80        
Mar23 220926 26280 26280 26280 26280 -80        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct22 220926 5738.5 5831.0 5736.0 5771.0 -14.5 70,907 222,581 +1,656  
Nov22 220926 5768.0 5818.0 5768.0 5773.0 -13.5 3 325 -20  
Dec22 220926 5744.5 5814.0 5740.0 5769.0 -14.0 14 18,928 -67  
Mar23 220926 5791.5 5791.5 5791.5 5791.5 -14.0 0 9 +0  
Jun23 220926 5699.5 5699.5 5699.5 5699.5 -14.0        
Sep23 220926 5733.5 5733.5 5733.5 5733.5 -11.0        
Total Volume and Open Interest 70,924 241,846 +1,569  
Hang Seng Index(HKFE) Weekly Monthly
Sep22 220926 17861 18084 17700 17877 -22 116,279 145,550 +5,390  
Oct22 220926 17886 18104 17655 17899 -26 4,292 9,743 +1,640  
Nov22 220926 17929 17947 17806 17947 +15 2 3 +0  
Total Volume and Open Interest 122,215 170,187 +7,260  
DAX(EUREX) Weekly Monthly
Dec22 220926 12308.0 12390.0 12184.0 12260.0 -39.0 78,091 99,816 +1,595  
Mar23 220926 12294.0 12455.0 12294.0 12336.0 -39.0 31 87 -14  
Jun23 220926 12468.0 12468.0 12468.0 12468.0 -39.0        
Total Volume and Open Interest 78,122 99,910 +1,581  
Mini-DAX(EUREX)
Sep22 220916 12885.0 12906.0 12694.0 12750.5 -218.5 44,452 12,050 -3,275  
Dec22 220926 12302.0 12392.0 12185.0 12260.0 -39.0 46,752 13,051 +7  
Mar23 220926 12300.0 12415.0 12290.0 12336.0 -39.0 7 52 -8  
Total Volume and Open Interest 46,759 13,103 -1  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220916 3530 3536 3481 3496 -48 1,653,770 2,059,002 -1,432,430  
Dec22 220926 3347 3374 3314 3338 -5 986,986 4,618,919 +29,315  
Mar23 220926 3333 3376 3326 3341 -5 19 17,685 -1  
Total Volume and Open Interest 987,007 4,660,105 +29,316  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 220926 10088 10164 10015 10093 -64 45,468 175,793 +5,437  
Mar23 220926 10113 10113 9977 10019 -63 43 95 +6  
Jun23 220926 9909 9909 9909 9909 -61        
Total Volume and Open Interest 45,511 175,888 +5,443  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 220926 7026.00 7085.50 6953.50 7018.00 +1.00 113,691 584,221 -37  
Mar23 220926 7035.50 7035.50 7035.50 7035.50 +9.00 11 12 +11  
Jun23 220926 7069.00 7069.00 7069.00 7069.00 +21.50 4 5 +4  
Total Volume and Open Interest 113,706 584,238 -22  
SPI 200(SFE) Weekly Monthly
Dec22 220926 6558.0 6559.0 6435.0 6466.0 -94.0 45,327 230,960 -150  
Mar23 220926 6403.0 6403.0 6403.0 6403.0 -94.0 0 255 +0  
Jun23 220926 6403.0 6403.0 6403.0 6403.0 -94.0 0 52 +0  
Total Volume and Open Interest 45,431 233,685 -71  
FTSE MIB(ISE)
Dec22 220926 20845.00 21290.00 20805.00 21124.00 +154.00 21,821 82,541 +2,643  
Mar23 220926 21165.00 21300.00 21075.00 21174.00 +157.00 51 124 +23  
Jun23 220926 20749.00 20749.00 20749.00 20749.00 +157.00        
Total Volume and Open Interest 21,872 82,665 +2,666  
KOSPI 200(KFE)
Dec22 220923 301.50 302.00 296.80 297.85 -3.20 263,587 308,284 +8,035  
Mar23 220923 299.85 300.00 295.00 295.70 -3.80 221 6,622 +43  
Jun23 220923 296.65 296.65 296.65 296.65 -5.60 0 13,215 +1  
Total Volume and Open Interest 263,808 344,717 +8,079  
GSCI(CME) Weekly Monthly
Oct22 220926 601.25 608.45 592.60 593.30 -11.75 0 1,546 +0  
Nov22 220926 595.80 595.80 595.80 595.80 -11.75        
Dec22 220926 598.30 598.30 598.30 598.30 -6.75        
Total Volume and Open Interest 0 1,546 +0  
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

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf