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 18, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231018 1297.00 1313.00 1293.25 1311.00 +14.25 111,494 247,217 -7,374 Hover/Click
Jan24 231018 1316.25 1331.00 1312.25 1329.25 +13.00 58,602 191,024 +1,624 Hover/Click
Mar24 231018 1329.25 1341.75 1324.00 1340.00 +10.75 24,977 147,690 -1,824 Hover/Click
May24 231018 1341.00 1353.50 1336.00 1351.25 +9.75 10,708 112,457 +702 Hover/Click
Jul24 231018 1347.00 1358.75 1341.50 1356.00 +9.00 9,882 64,210 -388 Hover/Click
Aug24 231018 1328.25 1337.00 1320.75 1334.75 +8.50 1,273 5,258 +232 Hover/Click
Sep24 231018 1282.00 1288.75 1273.75 1286.50 +6.25 517 3,315 +33 Hover/Click
Nov24 231018 1260.50 1268.25 1252.75 1266.50 +6.00 5,225 54,525 +206 Hover/Click
Jan25 231018 1274.25 1274.25 1260.00 1272.50 +5.75 10 869 +3 Hover/Click
Mar25 231018 1262.75 1267.25 1254.75 1266.50 +5.00 0 632 +0 Hover/Click
May25 231018 1264.25 1264.75 1255.00 1264.25 +4.50 2 1,279 -2 Hover/Click
Jul25 231018 1266.25 1266.25 1259.75 1266.25 +4.00 0 131 +0 Hover/Click
Aug25 231018 1257.75 1257.75 1257.75 1257.75 +4.00 0 1 +0 Hover/Click
Sep25 231018 1225.75 1225.75 1225.75 1225.75 +4.00 0 5 +0 Hover/Click
Total Volume and Open Interest 222,702 829,046 -6,777  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231018 399.80 415.10 398.90 413.80 +14.00 58,625 173,957 -1,393 Hover/Click
Jan24 231018 394.60 407.00 393.20 406.30 +11.60 27,356 112,813 +3,023 Hover/Click
Mar24 231018 388.90 399.40 387.00 398.80 +9.80 16,182 71,610 +1,411 Hover/Click
May24 231018 387.10 396.00 385.10 395.50 +8.40 7,167 57,422 +941 Hover/Click
Jul24 231018 387.50 394.90 385.50 394.60 +7.10 5,313 37,863 +583 Hover/Click
Aug24 231018 385.10 391.70 382.80 391.40 +6.70 1,423 7,196 +216 Hover/Click
Sep24 231018 380.10 386.90 378.10 386.50 +6.40 913 3,982 -259 Hover/Click
Oct24 231018 375.90 381.50 373.00 381.00 +6.00 555 3,491 +32 Hover/Click
Dec24 231018 376.60 382.40 374.10 382.10 +5.70 1,519 7,452 +99 Hover/Click
Jan25 231018 374.90 381.80 373.90 381.50 +5.50 18 507 -3 Hover/Click
Total Volume and Open Interest 119,149 477,221 +4,696  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231018 55.44 55.90 54.73 54.86 -0.49 69,680 149,227 -3,628 Hover/Click
Jan24 231018 54.72 55.11 53.95 54.08 -0.55 22,593 88,146 -602 Hover/Click
Mar24 231018 54.12 54.54 53.43 53.53 -0.57 20,329 69,425 +2,314 Hover/Click
May24 231018 53.81 54.22 53.16 53.25 -0.56 12,271 44,289 -232 Hover/Click
Jul24 231018 53.54 53.90 52.89 52.98 -0.53 7,647 38,962 +630 Hover/Click
Aug24 231018 52.94 53.31 52.37 52.44 -0.49 1,400 9,472 +130 Hover/Click
Sep24 231018 52.28 52.70 51.86 51.93 -0.43 1,064 6,341 -168 Hover/Click
Oct24 231018 51.87 52.07 51.29 51.36 -0.36 549 4,612 +37 Hover/Click
Dec24 231018 51.41 51.86 51.08 51.19 -0.32 1,598 17,148 +121 Hover/Click
Jan25 231018 51.13 51.71 51.08 51.13 -0.30 17 782 +0 Hover/Click
Total Volume and Open Interest 137,149 430,047 -1,398  
Canola(WCE) Weekly Monthly
Nov23 231018 718.3 722.0 709.2 711.7 -7.5 16,946 62,943 -4,526 Hover/Click
Jan24 231018 723.1 728.0 715.1 718.7 -5.6 20,751 142,821 +4,584 Hover/Click
Mar24 231018 728.8 733.3 721.1 725.5 -4.1 6,475 54,090 +701 Hover/Click
May24 231018 732.2 735.1 724.5 729.1 -4.3 2,097 31,889 +1,080 Hover/Click
Jul24 231018 736.5 740.0 728.3 733.5 -4.1 410 9,952 +110 Hover/Click
Nov24 231018 723.2 723.2 715.5 722.1 -1.0 176 5,521 -5 Hover/Click
Total Volume and Open Interest 46,857 307,311 +1,946  
Corn(CBOT) Weekly Monthly
Dec23 231018 488.50 494.00 488.50 492.00 +3.00 113,486 655,706 -9,738 Hover/Click
Mar24 231018 503.50 508.50 503.25 506.50 +2.75 43,577 304,727 +3,900 Hover/Click
May24 231018 511.25 516.25 511.00 514.50 +3.25 11,330 119,543 +1,426 Hover/Click
Jul24 231018 516.25 521.25 516.00 519.75 +3.25 7,938 113,080 +989 Hover/Click
Sep24 231018 513.25 517.00 512.75 515.50 +2.50 1,542 44,317 +275 Hover/Click
Dec24 231018 516.00 520.00 516.00 518.25 +1.75 3,668 109,305 +716 Hover/Click
Mar25 231018 526.50 530.00 526.50 528.50 +1.50 160 3,907 -42 Hover/Click
May25 231018 533.25 534.75 533.25 533.25 +1.25 48 822 +42 Hover/Click
Jul25 231018 532.25 533.75 531.00 532.25 +1.50 85 1,789 +77 Hover/Click
Sep25 231018 510.75 510.75 510.75 510.75 +2.50 0 37 +0 Hover/Click
Total Volume and Open Interest 181,935 1,356,760 -2,325  
Wheat(CBOT) Weekly Monthly
Dec23 231018 572.50 584.00 571.25 580.25 +9.75 56,769 230,511 -4,914 Hover/Click
Mar24 231018 600.25 611.25 599.75 608.00 +9.25 28,165 93,215 +108 Hover/Click
May24 231018 617.25 627.75 617.25 624.25 +8.25 11,085 41,794 -313 Hover/Click
Jul24 231018 634.50 641.50 632.75 638.50 +7.25 7,626 43,307 +377 Hover/Click
Sep24 231018 650.25 654.50 647.00 651.75 +6.25 1,788 7,713 +72 Hover/Click
Dec24 231018 666.50 670.00 663.25 667.25 +5.00 722 10,865 +86 Hover/Click
Total Volume and Open Interest 106,164 428,499 -4,585  
Wheat(KCBT) Weekly Monthly
Dec23 231018 668.50 678.00 667.50 670.50 +3.75 16,227 117,376 -471 Hover/Click
Mar24 231018 677.00 686.25 676.50 679.00 +3.25 9,419 57,979 +1,597 Hover/Click
May24 231018 682.25 691.25 682.00 684.50 +3.00 4,351 24,241 +498 Hover/Click
Jul24 231018 689.75 693.75 685.00 687.25 +2.75 3,492 17,721 +655 Hover/Click
Sep24 231018 696.25 703.50 695.25 696.50 +2.25 401 1,705 +69 Hover/Click
Dec24 231018 711.50 717.00 709.00 710.00 +2.00 413 2,827 +152 Hover/Click
Mar25 231018 720.00 721.25 714.00 715.00 +1.25 182 212 +90 Hover/Click
Total Volume and Open Interest 34,485 222,147 +2,590  
Wheat(MGE) Weekly Monthly
Dec23 231018 727.75 737.50 726.75 733.50 +5.75 4,404 41,779 -828 Hover/Click
Mar24 231018 751.00 759.00 749.00 754.75 +5.00 2,162 20,776 +654 Hover/Click
May24 231018 767.00 771.00 763.25 766.75 +4.25 346 5,888 -155 Hover/Click
Jul24 231018 777.75 781.00 774.25 777.25 +3.75 148 2,369 -43 Hover/Click
Sep24 231018 786.00 786.00 781.50 783.00 +3.00 93 1,195 +51 Hover/Click
Dec24 231018 790.75 797.00 790.75 794.25 +2.00 0 439 +0 Hover/Click
Total Volume and Open Interest 7,153 72,464 -321  
Oats(CBOT) Weekly Monthly
Dec23 231018 382.50 382.50 370.50 371.00 -3.25 448 2,790 -12 Hover/Click
Mar24 231018 396.25 397.00 390.25 390.25 -4.00 76 1,038 +36 Hover/Click
May24 231018 402.75 402.75 402.75 402.75 -3.25 3 119 +0 Hover/Click
Jul24 231018 412.00 412.00 412.00 412.00 -2.75 0 65 +0 Hover/Click
Total Volume and Open Interest 527 4,057 +24  
Rough Rice(CBOT) Weekly Monthly
Nov23 231018 15.86 15.94 15.82 15.86 +0.01 412 5,893 -118 Hover/Click
Jan24 231018 16.24 16.31 16.21 16.24 +0.01 183 3,850 +101 Hover/Click
Mar24 231018 16.57 16.57 16.55 16.55 +0.01 24 638 +13 Hover/Click
May24 231018 16.77 16.77 16.77 16.77 unch 0 5 +0 Hover/Click
Total Volume and Open Interest 619 11,025 -4  
Live Cattle(CME) Weekly Monthly
Oct23 231018 185.850 186.130 185.300 185.735 +0.235 1,916 7,049 -1,275 Hover/Click
Dec23 231018 187.050 187.650 186.700 187.200 +0.320 16,293 126,284 -261 Hover/Click
Feb24 231018 191.080 191.535 190.650 191.080 +0.080 6,142 60,316 +777 Hover/Click
Apr24 231018 193.900 194.300 193.400 193.800 unch 5,216 47,076 +148 Hover/Click
Jun24 231018 187.550 187.935 187.000 187.400 -0.150 2,808 35,707 +349 Hover/Click
Aug24 231018 185.985 186.285 185.400 185.650 -0.335 764 8,920 +98 Hover/Click
Total Volume and Open Interest 33,897 293,269 -142  
Feeder Cattle(CME) Weekly Monthly
Oct23 231018 248.650 248.685 246.800 247.130 -1.670 1,301 3,555 -94 Hover/Click
Nov23 231018 250.100 250.850 249.035 249.735 -0.715 5,285 10,966 -624 Hover/Click
Jan24 231018 252.500 252.900 250.380 250.900 -1.900 4,679 19,442 +315 Hover/Click
Mar24 231018 254.750 255.485 253.100 253.600 -1.550 1,890 7,171 +111 Hover/Click
Apr24 231018 258.750 259.700 257.450 257.835 -1.440 707 2,844 +4 Hover/Click
May24 231018 262.250 262.950 260.935 261.275 -1.355 379 3,567 +22 Hover/Click
Aug24 231018 271.000 271.800 270.300 270.585 -1.015 255 2,570 +42 Hover/Click
Total Volume and Open Interest 14,599 50,538 -181  
Lean Hogs(CME) Weekly Monthly
Dec23 231018 67.550 68.200 67.330 68.030 +0.480 20,028 90,039 +140 Hover/Click
Feb24 231018 72.130 72.400 71.680 72.300 +0.250 7,746 44,538 +674 Hover/Click
Apr24 231018 79.130 79.200 78.530 78.930 -0.070 4,991 29,775 -285 Hover/Click
May24 231018 84.500 84.730 84.150 84.550 -0.050 57 1,107 +7  
Jun24 231018 93.030 93.050 92.350 92.630 -0.250 1,739 10,723 +346 Hover/Click
Jul24 231018 94.180 94.400 93.700 93.850 -0.250 627 3,696 -110 Hover/Click
Aug24 231018 93.930 94.100 93.330 93.550 -0.080 703 2,839 +191 Hover/Click
Oct24 231018 81.930 82.080 81.550 81.900 -0.080 458 1,784 +272 Hover/Click
Total Volume and Open Interest 36,385 185,163 +1,260  
Class III Milk(CME) Weekly Monthly
Oct23 231018 16.83 16.87 16.78 16.83 +0.01 119 3,672 -21 Hover/Click
Nov23 231018 17.77 18.54 17.77 18.54 +0.71 383 6,586 -13 Hover/Click
Dec23 231018 17.88 18.59 17.83 18.59 +0.75 216 3,606 +49 Hover/Click
Jan24 231018 18.20 18.70 18.20 18.63 +0.40 105 1,471 +39 Hover/Click
Feb24 231018 18.55 18.76 18.53 18.75 +0.25 61 1,105 +32 Hover/Click
Mar24 231018 18.68 18.83 18.60 18.79 +0.11 44 890 +18 Hover/Click
Apr24 231018 18.72 18.80 18.72 18.80 +0.08 33 616 +9 Hover/Click
May24 231018 18.75 18.88 18.73 18.88 +0.12 19 652 +5 Hover/Click
Jun24 231018 18.85 18.90 18.80 18.90 +0.06 29 713 +8 Hover/Click
Jul24 231018 18.90 19.05 18.90 19.05 +0.18 7 487 +6 Hover/Click
Aug24 231018 18.90 19.05 18.90 19.05 +0.15 4 526 +4 Hover/Click
Sep24 231018 18.90 19.05 18.90 19.03 +0.17 4 549 +0 Hover/Click
Oct24 231018 18.85 18.85 18.85 18.85 +0.05 4 326 +0 Hover/Click
Total Volume and Open Interest 1,028 21,792 +136  
Cocoa(ICE) Weekly Monthly
Dec23 231018 3627 3672 3615 3639 +4 30,432 121,081 +519 Hover/Click
Mar24 231018 3660 3690 3645 3664 +3 15,613 85,604 +2,020 Hover/Click
May24 231018 3632 3659 3619 3636 -1 5,691 33,810 -369 Hover/Click
Jul24 231018 3598 3607 3573 3588 -12 2,539 27,381 +186 Hover/Click
Sep24 231018 3557 3565 3529 3544 -14 406 7,810 -60 Hover/Click
Dec24 231018 3518 3529 3491 3505 -12 308 6,330 +33 Hover/Click
Mar25 231018 3484 3506 3470 3482 -6 100 1,053 +30 Hover/Click
Total Volume and Open Interest 55,095 283,191 +2,363  
Coffee "C"(ICE) Weekly Monthly
Dec23 231018 157.15 159.50 156.65 158.05 +1.00 24,903 97,255 -2,945 Hover/Click
Mar24 231018 156.55 158.90 156.20 157.65 +0.95 13,365 58,434 +73 Hover/Click
May24 231018 157.40 159.30 156.50 158.05 +1.00 5,117 34,035 -377 Hover/Click
Jul24 231018 157.70 159.80 157.00 158.60 +1.00 1,390 9,964 -78 Hover/Click
Sep24 231018 159.00 160.40 157.70 159.30 +1.05 360 6,223 +75 Hover/Click
Dec24 231018 160.10 161.65 159.00 160.55 +1.00 186 9,140 +33 Hover/Click
Total Volume and Open Interest 45,381 217,324 -3,229  
Orange Juice(ICE) Weekly Monthly
Nov23 231018 384.05 387.00 379.40 379.85 -5.05 992 5,299 -609 Hover/Click
Jan24 231018 371.95 374.70 369.10 370.45 -2.45 761 3,742 +502 Hover/Click
Mar24 231018 357.15 359.60 355.60 355.80 -2.15 19 491 +3 Hover/Click
May24 231018 347.60 349.00 345.95 345.95 -1.45 1 69 +0 Hover/Click
Jul24 231018 337.00 337.00 332.70 332.70 -4.30 0 8 +0 Hover/Click
Sep24 231018 320.30 320.30 320.30 320.30 -4.30 0 5 +0 Hover/Click
Total Volume and Open Interest 1,773 9,618 -104  
Sugar #11(ICE) Weekly Monthly
Mar24 231018 27.56 27.67 27.17 27.48 -0.01 37,082 437,338 +1,745 Hover/Click
May24 231018 26.24 26.37 25.91 26.17 -0.02 12,054 137,400 +1,509 Hover/Click
Jul24 231018 25.15 25.30 24.89 25.12 -0.01 7,513 111,279 +597 Hover/Click
Oct24 231018 24.57 24.70 24.33 24.53 +0.01 3,999 74,875 +645 Hover/Click
Mar25 231018 24.42 24.55 24.22 24.41 +0.04 1,138 34,540 +212 Hover/Click
May25 231018 22.95 23.11 22.84 23.00 +0.09 328 14,892 -178 Hover/Click
Jul25 231018 21.73 21.91 21.66 21.82 +0.12 138 10,557 +29 Hover/Click
Oct25 231018 21.18 21.34 21.10 21.27 +0.15 96 8,494 +55 Hover/Click
Total Volume and Open Interest 62,418 836,640 +4,649  
London Cocoa(LCE) Weekly Monthly
Dec23 231018 3185 3202 3161 3183 -6 9,154 81,225 +730 Hover/Click
Mar24 231018 3139 3151 3111 3138 -2 9,003 135,016 +655 Hover/Click
May24 231018 3003 3012 2979 2998 -9 4,663 45,983 +785 Hover/Click
Jul24 231018 2909 2915 2887 2901 -10 3,664 40,617 +109 Hover/Click
Sep24 231018 2867 2867 2845 2852 -12 747 18,131 +28 Hover/Click
Dec24 231018 2828 2828 2807 2809 -16 415 14,749 +72 Hover/Click
Mar25 231018 2798 2812 2791 2798 -9 172 8,575 +137 Hover/Click
Total Volume and Open Interest 27,818 345,000 +2,516  
London Sugar(LCE) Weekly Monthly
Dec23 231018 740.00 749.00 735.60 741.80 +2.90 3,712 34,955 -943 Hover/Click
Mar24 231018 734.30 740.00 726.70 733.90 +1.80 3,214 26,157 +243 Hover/Click
May24 231018 718.80 724.00 713.90 721.00 +2.70 768 16,187 +118 Hover/Click
Aug24 231018 692.90 696.90 688.40 694.30 +1.60 418 5,513 +158 Hover/Click
Oct24 231018 670.00 673.40 665.80 670.90 +0.90 15 2,925 +0 Hover/Click
Total Volume and Open Interest 8,154 89,712 -411  
Cotton(ICE) Weekly Monthly
Dec23 231018 83.31 84.50 82.01 84.24 +1.01 23,441 117,918 -2,088 Hover/Click
Mar24 231018 85.45 86.54 84.21 86.25 +0.82 10,403 66,355 +813 Hover/Click
May24 231018 86.91 87.69 85.49 87.41 +0.62 3,367 34,149 +390 Hover/Click
Jul24 231018 87.40 87.84 85.96 87.59 +0.34 1,201 14,551 +241 Hover/Click
Oct24 231018 82.96 82.96 82.96 82.96 +0.82 0 8 +0 Hover/Click
Dec24 231018 80.96 81.85 80.60 81.54 +0.47 571 18,146 -167 Hover/Click
Total Volume and Open Interest 39,003 251,499 -792  
Crude Oil(NYM) Weekly Monthly
Nov23 231018 87.81 89.88 87.20 88.32 +1.66 235,780 110,151 -20,473 Hover/Click
Dec23 231018 86.41 88.57 86.25 87.27 +1.83 205,581 301,244 +3,245 Hover/Click
Jan24 231018 85.39 87.26 85.07 86.09 +1.79 65,195 171,184 -277 Hover/Click
Feb24 231018 84.07 86.01 83.95 84.97 +1.71 28,593 87,102 +2,027 Hover/Click
Mar24 231018 83.18 84.97 83.05 84.03 +1.61 24,713 105,004 +2,255 Hover/Click
Apr24 231018 82.39 84.09 82.39 83.23 +1.52 7,191 59,605 +394 Hover/Click
May24 231018 81.96 83.26 81.83 82.53 +1.45 6,980 48,669 +810 Hover/Click
Jun24 231018 81.13 82.66 80.96 81.89 +1.38 30,895 168,432 +1,966 Hover/Click
Jul24 231018 80.71 81.89 80.64 81.29 +1.32 3,900 35,921 -880 Hover/Click
Aug24 231018 79.83 81.30 79.83 80.71 +1.24 2,088 33,308 +28 Hover/Click
Sep24 231018 79.36 80.83 79.36 80.17 +1.17 3,648 60,964 +306 Hover/Click
Oct24 231018 79.50 80.20 79.36 79.67 +1.12 1,761 31,840 +154 Hover/Click
Nov24 231018 78.45 79.44 78.45 79.20 +1.07 897 29,135 +236 Hover/Click
Dec24 231018 78.29 79.44 78.07 78.76 +1.03 25,913 154,680 +172 Hover/Click
Jan25 231018 78.50 78.89 78.10 78.28 +0.99 261 22,469 -4 Hover/Click
Feb25 231018 77.82 77.82 77.82 77.82 +0.95 90 13,403 +48 Hover/Click
Total Volume and Open Interest 656,712 1,678,852 -10,071  
e-miNY Crude Oil(NYM)
Nov23 231018 87.775 89.850 87.175 88.325 +1.675 11,153 1,691 -41  
Dec23 231018 86.450 88.550 86.225 87.275 +1.825 3,180 1,188 +142  
Jan24 231018 85.450 87.200 85.200 86.100 +1.800 125 632 +16  
Feb24 231018 84.425 85.975 84.250 84.975 +1.725 17 28 +3  
Mar24 231018 83.425 84.950 83.425 84.025 +1.600 16 54 +3  
Apr24 231018 83.350 84.075 83.050 83.225 +1.525 5 23 +0  
May24 231018 82.525 83.250 82.525 82.525 +1.450 1 11 +1  
Jun24 231018 81.675 82.400 81.500 81.900 +1.400 4 59 -1  
Jul24 231018 81.300 81.300 81.300 81.300 +1.325 1 6 +0  
Aug24 231018 80.700 80.700 80.700 80.700 +1.225 9 10 +9  
Total Volume and Open Interest 14,529 3,850 +141  
NY Harbor ULSD(NYM) Weekly Monthly
Nov23 231018 317.89 321.20 311.50 313.93 -3.74 50,154 55,341 -930 Hover/Click
Dec23 231018 305.34 309.22 301.90 304.54 -0.78 49,302 67,309 +1,416 Hover/Click
Jan24 231018 299.18 303.00 297.03 299.56 +0.68 23,194 49,635 -124 Hover/Click
Feb24 231018 294.70 298.25 293.07 295.50 +1.07 11,862 34,814 -234 Hover/Click
Mar24 231018 291.68 292.97 287.96 290.17 +1.18 8,939 27,614 +970 Hover/Click
Apr24 231018 284.52 286.49 281.88 283.89 +1.36 3,201 21,325 +471 Hover/Click
May24 231018 280.22 281.65 277.48 279.36 +1.58 1,643 11,458 +203 Hover/Click
Jun24 231018 276.85 278.43 274.56 276.40 +1.72 3,058 22,517 +170 Hover/Click
Jul24 231018 275.79 277.18 273.64 275.33 +1.66 769 5,817 -52 Hover/Click
Aug24 231018 275.38 276.64 273.31 274.75 +1.56 349 4,122 +8 Hover/Click
Sep24 231018 274.87 276.57 273.31 274.76 +1.46 470 7,026 +154 Hover/Click
Oct24 231018 274.84 275.72 274.23 274.77 +1.49 146 2,436 +5 Hover/Click
Nov24 231018 273.20 274.40 273.20 274.40 +1.54 146 2,148 +12 Hover/Click
Dec24 231018 274.11 275.12 271.94 273.48 +1.50 449 14,734 +45 Hover/Click
Total Volume and Open Interest 153,717 332,545 +2,114  
RBOB Gasoline(NYM) Weekly Monthly
Nov23 231018 230.32 236.00 229.62 235.35 +6.90 33,892 59,742 -5,130 Hover/Click
Dec23 231018 229.12 234.10 228.40 233.48 +6.23 34,265 92,139 +1,362 Hover/Click
Jan24 231018 228.56 232.71 227.63 232.15 +5.80 11,853 62,084 -191 Hover/Click
Feb24 231018 228.78 232.75 227.80 232.18 +5.70 4,887 21,246 +397 Hover/Click
Mar24 231018 230.46 233.59 228.66 233.04 +5.73 4,425 25,655 +95 Hover/Click
Apr24 231018 251.34 252.54 248.14 252.07 +5.05 2,888 20,294 +371 Hover/Click
May24 231018 250.00 252.63 248.58 252.36 +5.10 1,761 10,082 +220 Hover/Click
Jun24 231018 249.57 251.73 247.52 251.30 +4.97 3,381 16,501 +235 Hover/Click
Jul24 231018 245.85 248.67 245.23 248.57 +4.57 963 5,625 +37 Hover/Click
Aug24 231018 242.78 244.91 242.78 244.76 +4.12 417 3,406 -13 Hover/Click
Total Volume and Open Interest 100,272 328,444 -2,260  
e-miNY RBOB Gasoline(NYM)
Nov23 231018 235.35 235.35 235.35 235.35 +6.90 0 2 +0  
Dec23 231018 233.48 233.48 233.48 233.48 +6.23        
Jan24 231018 232.15 232.15 232.15 232.15 +5.80        
Feb24 231018 232.18 232.18 232.18 232.18 +5.70        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Nov23 231018 3.061 3.158 3.037 3.056 -0.023 165,019 96,248 -20,023 Hover/Click
Dec23 231018 3.450 3.542 3.441 3.463 -0.005 99,210 129,953 +6,452 Hover/Click
Jan24 231018 3.688 3.776 3.683 3.706 -0.001 67,938 202,999 +5,697 Hover/Click
Feb24 231018 3.631 3.710 3.623 3.647 unch 24,795 60,079 +1,025 Hover/Click
Mar24 231018 3.355 3.426 3.348 3.364 -0.003 27,849 150,389 +2,733 Hover/Click
Apr24 231018 3.146 3.191 3.124 3.140 -0.006 22,336 89,201 +2,319 Hover/Click
May24 231018 3.166 3.206 3.143 3.161 -0.004 10,323 55,132 -98 Hover/Click
Jun24 231018 3.277 3.314 3.256 3.274 -0.005 2,136 17,706 -220 Hover/Click
Jul24 231018 3.389 3.426 3.375 3.392 -0.007 4,461 31,436 +796 Hover/Click
Aug24 231018 3.416 3.457 3.409 3.423 -0.010 3,359 17,894 -32 Hover/Click
Sep24 231018 3.404 3.432 3.384 3.399 -0.009 4,759 22,292 +1,122 Hover/Click
Oct24 231018 3.477 3.506 3.461 3.475 -0.006 10,124 55,054 +609 Hover/Click
Nov24 231018 3.818 3.856 3.816 3.828 -0.009 5,160 15,939 -74 Hover/Click
Dec24 231018 4.257 4.291 4.256 4.271 -0.006 4,594 22,801 -60 Hover/Click
Jan25 231018 4.541 4.559 4.522 4.534 -0.013 2,572 42,497 +64 Hover/Click
Feb25 231018 4.421 4.451 4.418 4.428 -0.015 428 9,383 -6 Hover/Click
Total Volume and Open Interest 460,844 1,170,239 +1,719  
Brent Crude Oil(ICE) Weekly Monthly
Dec23 231018 91.25 93.00 90.60 91.50 +1.60 283,247 436,893 -15,880 Hover/Click
Jan24 231018 89.83 91.55 89.30 90.22 +1.66 207,035 427,914 +5,632 Hover/Click
Feb24 231018 88.68 90.34 88.30 89.17 +1.62 101,413 197,026 +2,190 Hover/Click
Mar24 231018 87.75 89.36 87.48 88.30 +1.57 67,661 164,315 -930 Hover/Click
Apr24 231018 87.15 88.51 86.78 87.57 +1.49 30,633 85,553 +1,100 Hover/Click
May24 231018 86.53 87.87 86.18 86.93 +1.40 18,315 80,462 +838 Hover/Click
Jun24 231018 85.75 87.25 85.62 86.33 +1.32 49,608 140,957 -2,859 Hover/Click
Jul24 231018 85.32 86.65 85.10 85.77 +1.24 6,226 43,730 +21 Hover/Click
Aug24 231018 84.81 86.07 84.60 85.24 +1.18 5,688 40,793 +381 Hover/Click
Sep24 231018 84.34 85.58 84.14 84.74 +1.12 12,883 50,784 +617 Hover/Click
Oct24 231018 83.90 85.06 83.73 84.26 +1.07 2,640 29,317 +496 Hover/Click
Nov24 231018 83.48 84.60 83.31 83.80 +1.01 2,504 24,437 +521 Hover/Click
Dec24 231018 83.05 84.17 82.84 83.37 +0.96 40,866 176,063 +3,156 Hover/Click
Jan25 231018 82.94 82.94 82.94 82.94 +0.92 1,056 24,273 -401 Hover/Click
Total Volume and Open Interest 844,777 2,193,965 -3,220  
Gas Oil(ICE) Weekly Monthly
Nov23 231018 917.75 928.25 904.25 912.75 +11.25 66,725 129,417 +723 Hover/Click
Dec23 231018 891.00 899.00 878.25 885.00 +11.25 57,830 144,627 +6,181 Hover/Click
Jan24 231018 873.75 883.75 864.50 870.75 +12.50 26,556 81,150 +1,534 Hover/Click
Feb24 231018 865.00 873.00 855.25 861.25 +13.00 12,873 40,732 +1,052 Hover/Click
Mar24 231018 850.00 860.00 843.50 849.00 +13.00 15,000 54,369 +1,703 Hover/Click
Apr24 231018 835.25 844.75 830.00 835.25 +13.50 5,473 30,439 +54 Hover/Click
May24 231018 827.75 837.75 823.50 828.50 +13.75 3,403 22,257 +585 Hover/Click
Jun24 231018 822.50 832.50 819.00 824.00 +13.75 8,537 40,676 +629 Hover/Click
Jul24 231018 822.50 829.25 816.25 821.00 +13.50 1,057 14,808 +16 Hover/Click
Aug24 231018 819.75 825.25 813.50 818.25 +13.25 713 11,167 +22 Hover/Click
Total Volume and Open Interest 204,909 671,091 +12,840  
WTI Crude Oil(ICE) Weekly Monthly
Nov23 231018 88.28 89.71 87.27 88.32 +1.66 26,444 35,376 -3,993 Hover/Click
Dec23 231018 86.94 88.58 86.28 87.27 +1.83 52,626 94,381 -2,965 Hover/Click
Jan24 231018 85.74 87.12 85.27 86.09 +1.79 45,323 66,780 -3,837 Hover/Click
Feb24 231018 85.19 85.90 84.25 84.97 +1.71 32,053 43,175 -412 Hover/Click
Mar24 231018 84.01 84.61 83.36 84.03 +1.61 17,249 37,707 +183 Hover/Click
Apr24 231018 83.12 83.35 82.89 83.23 +1.52 3,393 14,763 -253 Hover/Click
May24 231018 82.46 82.53 82.29 82.53 +1.45 953 11,469 +336 Hover/Click
Jun24 231018 81.81 82.41 81.48 81.89 +1.38 7,992 65,221 -711 Hover/Click
Jul24 231018 81.28 81.29 81.28 81.29 +1.32 571 16,285 -20 Hover/Click
Aug24 231018 80.71 80.71 80.71 80.71 +1.24 169 12,679 +45 Hover/Click
Sep24 231018 80.20 80.20 80.16 80.17 +1.17 373 24,478 +80 Hover/Click
Oct24 231018 79.67 79.67 79.67 79.67 +1.12 3 7,716 +2 Hover/Click
Nov24 231018 79.20 79.20 79.20 79.20 +1.07 7 8,783 -2 Hover/Click
Dec24 231018 78.59 78.76 78.55 78.76 +1.03 3,222 67,839 +263 Hover/Click
Jan25 231018 78.28 78.28 78.28 78.28 +0.99 0 7,919 +0 Hover/Click
Feb25 231018 77.82 77.82 77.82 77.82 +0.95 0 3,639 +0 Hover/Click
Total Volume and Open Interest 191,200 603,506 -11,276  
US Dollar Index(ICE) Weekly Monthly
Dec23 231018 106.020 106.435 105.805 106.355 +0.310 14,011 42,829 +854 Hover/Click
Mar24 231018 105.580 106.005 105.580 105.960 +0.315 56 476 +4 Hover/Click
Jun24 231018 105.660 105.660 105.660 105.660 +0.315 0 5 +0 Hover/Click
Total Volume and Open Interest 14,067 43,310 +858  
Australian Dollar(CME) Weekly Monthly
Dec23 231018 63.80 64.07 63.42 63.51 -0.21 74,905 196,824 +659 Hover/Click
Mar24 231018 63.92 64.25 63.65 63.72 -0.21 42 344 +8 Hover/Click
Jun24 231018 64.23 64.41 63.87 63.87 -0.23 1 50 +1 Hover/Click
Total Volume and Open Interest 74,964 197,512 +466  
British Pound(CME) Weekly Monthly
Dec23 231018 121.88 122.15 121.41 121.48 -0.31 71,420 220,501 +1,426 Hover/Click
Mar24 231018 121.99 122.13 121.57 121.57 -0.32 29 2,558 +0 Hover/Click
Jun24 231018 121.61 122.27 121.61 121.61 -0.35 0 259 +0 Hover/Click
Total Volume and Open Interest 71,795 224,667 +403  
Canadian Dollar(CME) Weekly Monthly
Dec23 231018 73.34 73.50 72.96 73.01 -0.33 56,649 184,608 -567 Hover/Click
Mar24 231018 73.43 73.62 73.08 73.12 -0.34 92 2,531 +19 Hover/Click
Jun24 231018 73.30 73.69 73.20 73.20 -0.34 7 203 +2 Hover/Click
Sep24 231018 73.24 73.72 73.24 73.24 -0.35 0 132 +0 Hover/Click
Total Volume and Open Interest 56,772 187,771 -545  
Japanese Yen(CME) Weekly Monthly
Dec23 231018 67.42 67.55 67.34 67.36 -0.06 122,040 257,215 -707 Hover/Click
Mar24 231018 68.49 68.55 68.40 68.41 -0.06 330 1,803 +297 Hover/Click
Jun24 231018 69.42 69.60 69.42 69.42 -0.06 0 109 +0 Hover/Click
Total Volume and Open Interest 122,737 260,406 -1,026  
Swiss Franc(CME) Weekly Monthly
Dec23 231018 111.81 112.40 111.72 111.96 +0.18 17,659 59,946 +842 Hover/Click
Mar24 231018 113.20 113.57 112.92 113.15 +0.18 10 640 +10 Hover/Click
Jun24 231018 114.30 114.71 114.28 114.28 +0.17 2 129 +2 Hover/Click
Total Volume and Open Interest 17,673 60,890 +856  
EuroFX(CME) Weekly Monthly
Dec23 231018 106.05 106.22 105.50 105.62 -0.34 156,878 674,711 -50 Hover/Click
Mar24 231018 106.41 106.70 105.99 106.11 -0.35 1,407 11,073 -243 Hover/Click
Jun24 231018 107.01 107.17 106.58 106.58 -0.36 164 2,161 -116 Hover/Click
Total Volume and Open Interest 167,853 696,348 -4,181  
Mexican Peso(CME) Weekly Monthly
Dec23 231018 549.38 550.75 540.25 542.00 -7.00 51,409 196,719 -1,818 Hover/Click
Mar24 231018 535.00 541.75 532.75 533.50 -7.00 0 12 +0 Hover/Click
Total Volume and Open Interest 51,413 196,812 -2,965  
Brazilian Real(CME) Weekly Monthly
Nov23 231018 197.95 198.45 196.65 197.60 -0.35 9,006 48,206 -1,913  
Dec23 231018 197.50 197.65 195.95 196.90 -0.35 57 3,528 +14 Hover/Click
Jan24 231018 196.20 196.20 196.20 196.20 -0.35        
Feb24 231018 195.55 195.55 195.55 195.55 -0.30        
Total Volume and Open Interest 9,063 51,734 -1,899  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231018 110~080 110~120 108~250 109~090 -0~230 368,500 1,373,852 +5,262 Hover/Click
Mar24 231018 110~030 110~080 108~250 109~060 -0~230 791 2,216 +351 Hover/Click
Jun24 231018 109~210 110~050 109~140 109~140 -0~230 0 1 +0 Hover/Click
Total Volume and Open Interest 369,291 1,376,069 +5,613  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231018 106~075 106~155 105~240 105~280 -0~110 1,268,212 4,686,994 -12,506 Hover/Click
Mar24 231018 106~200 106~250 106~025 106~055 -0~125 103 2,092 +3 Hover/Click
Jun24 231018 106~315 106~315 106~215 106~215 -0~125       Hover/Click
Total Volume and Open Interest 1,268,315 4,689,086 -12,503  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231018 104~074 104~134 103~306 104~006 -0~064 898,727 5,715,259 +5,589 Hover/Click
Mar24 231018 104~196 104~246 104~106 104~126 -0~064 0 283 +0 Hover/Click
Jun24 231018 104~276 104~276 104~276 104~276 -0~064       Hover/Click
Total Volume and Open Interest 898,727 5,715,542 +5,589  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231018 101~006 101~033 100~307 101~004 -0~002 469,617 4,006,185 +10,011 Hover/Click
Mar24 231018 101~122 101~135 101~094 101~100 -0~013 633 6,950 +610 Hover/Click
Jun24 231018 101~226 101~226 101~226 101~226 -0~013       Hover/Click
Total Volume and Open Interest 470,250 4,013,135 +10,621  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231018 94.635 94.650 94.615 94.615 -0.030 39,230 305,371 +4,016  
Mar24 231018 94.625 94.645 94.580 94.585 -0.065 25,860 174,762 +2,346  
Jun24 231018 94.720 94.740 94.650 94.650 -0.085 23,687 129,486 +1,578  
Sep24 231018 94.870 94.895 94.775 94.775 -0.115 26,566 119,292 -460  
Dec24 231018 95.060 95.075 94.930 94.930 -0.145 31,875 176,861 +4,678  
Mar25 231018 95.200 95.225 95.060 95.065 -0.170 20,293 93,852 +810  
Jun25 231018 95.340 95.340 95.170 95.175 -0.180 17,804 99,963 -1,008  
Sep25 231018 95.435 95.435 95.270 95.270 -0.185 17,657 64,773 +5  
Dec25 231018 95.520 95.520 95.350 95.355 -0.185 13,375 75,019 +195  
Mar26 231018 95.575 95.580 95.415 95.420 -0.185 5,864 65,838 +15  
Jun26 231018 95.630 95.640 95.465 95.470 -0.185 5,541 47,310 -131  
Sep26 231018 95.665 95.675 95.500 95.510 -0.180 6,259 43,646 +1,138  
Dec26 231018 95.705 95.705 95.535 95.540 -0.180 4,785 24,036 -502  
Mar27 231018 95.725 95.740 95.570 95.570 -0.175 3,695 18,231 +323  
Jun27 231018 95.745 95.760 95.590 95.595 -0.170 2,635 12,332 -98  
Sep27 231018 95.765 95.775 95.610 95.615 -0.165 2,785 6,539 +0  
Dec27 231018 95.775 95.790 95.625 95.630 -0.165 4,072 7,976 +624  
Mar28 231018 95.785 95.785 95.635 95.640 -0.160 2,739 2,130 +197  
Total Volume and Open Interest 274,539 1,631,887 +13,370  
Ultra T-Bond(CBOT)
Dec23 231018 114~08 114~15 112~10 112~28 -0~30 201,509 1,557,818 +6,086  
Mar24 231018 114~20 115~05 113~12 113~20 -1~04 0 30 +0  
Jun24 231018 114~26 114~26 114~26 114~26 -1~04        
Total Volume and Open Interest 201,509 1,557,848 +6,086  
Ultra 10-Yr T-Note(CBOT)
Dec23 231018 109~045 109~125 108~130 108~195 -0~150 388,646 1,908,475 -948  
Mar24 231018 108~125 108~310 108~125 108~125 -0~150        
Jun24 231018 108~055 108~055 108~055 108~055 -0~150        
Total Volume and Open Interest 388,646 1,908,475 -948  
30 Day Federal Funds(CBOT)
Oct23 231018 94.670 94.673 94.670 94.670 -0.003 4,089 385,243 +1,111  
Nov23 231018 94.645 94.660 94.640 94.655 +0.010 39,497 754,412 -2,087  
Dec23 231018 94.590 94.610 94.590 94.600 +0.010 5,636 109,278 -764  
Jan24 231018 94.555 94.575 94.550 94.565 +0.010 33,119 300,716 +394  
Feb24 231018 94.520 94.540 94.515 94.530 +0.005 33,704 218,254 +8,445  
Mar24 231018 94.535 94.560 94.525 94.545 +0.005 1,931 32,101 -601  
Total Volume and Open Interest 156,239 2,045,625 +13,458  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231018 145.09 145.13 144.81 144.85 -0.26 1,237 13,434 -120 Hover/Click
Mar24 231018 144.85 144.85 144.85 144.85 -0.26       Hover/Click
Jun24 231018 144.85 144.85 144.85 144.85 -0.26       Hover/Click
Total Volume and Open Interest 1,237 13,434 -120  
Euro-Buxl(EUREX)
Dec23 231018 121.22 121.40 119.52 119.68 -1.20 67,629 213,715 -4,736  
Mar24 231018 120.94 120.94 119.58 119.58 -1.20 0 256 +0  
Jun24 231018 119.50 119.50 119.50 119.50 -1.34        
Total Volume and Open Interest 67,629 213,971 -4,736  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231018 128.09 128.28 127.56 127.61 -0.48 694,176 1,285,704 -44,059 Hover/Click
Mar24 231018 128.14 128.40 127.83 127.83 -0.51 64 1,742 +63 Hover/Click
Jun24 231018 127.47 127.47 127.47 127.47 -0.62       Hover/Click
Total Volume and Open Interest 694,240 1,287,446 -43,996  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231018 115.44 115.58 115.29 115.30 -0.18 484,392 1,191,292 -15,161 Hover/Click
Mar24 231018 114.85 114.85 114.85 114.85 -0.19 28 134 +26 Hover/Click
Jun24 231018 116.38 116.38 116.38 116.38 -0.25       Hover/Click
Total Volume and Open Interest 484,420 1,191,426 -15,135  
Euro-Schatz(EUREX)
Dec23 231018 104.88 104.93 104.84 104.85 -0.04 495,236 2,139,328 +48,032  
Mar24 231018 105.16 105.16 105.16 105.16 -0.04 0 21 +0  
Jun24 231018 104.74 104.74 104.74 104.74 -0.05        
Total Volume and Open Interest 495,236 2,139,349 +48,032  
3-Mth Euribor(EUREX)
Dec23 231018 95.985 95.985 95.985 95.985 unch 0 19 +0  
Mar24 231018 96.035 96.035 96.035 96.035 -0.010 0 125 +0  
Jun24 231018 96.175 96.175 96.175 96.175 -0.015 1 7 +1  
Total Volume and Open Interest 1 268 +1  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231018 92~31 92~31 91~25 91~27 -1~08 169,353 457,770 -2,690 Hover/Click
Mar24 231018 91~30 91~30 91~30 91~30 -1~08 0 16 +0 Hover/Click
Total Volume and Open Interest 169,353 457,786 -2,690  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec23 211217 98.76 98.79 98.73 98.76 unch        
Mar24 211217 98.82 98.83 98.78 98.81 unch        
Jun24 211217 98.86 98.89 98.83 98.86 unch        
Sep24 211217 98.92 98.93 98.89 98.91 unch        
Dec24 211217 98.95 98.98 98.93 98.95 unch        
Mar25 211217 98.98 99.00 98.96 98.98 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 231018 95.980 95.985 95.975 95.980 unch 96,637 619,469 +10,989  
Mar24 231018 96.035 96.050 96.030 96.035 -0.005 87,108 638,691 +9,179  
Jun24 231018 96.180 96.200 96.165 96.170 -0.015 93,230 579,190 -7,305  
Total Volume and Open Interest 689,563 3,846,219 -93,252  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231018 95.72 95.73 95.67 95.70 -0.03 7,066 268,401 -544  
Mar24 231018 95.58 95.59 95.50 95.53 -0.06 17,041 212,415 +2,056  
Jun24 231018 95.54 95.55 95.43 95.46 -0.10 8,609 170,535 +1,913  
Sep24 231018 95.56 95.57 95.42 95.46 -0.11 10,564 115,868 -2,107  
Dec24 231018 95.62 95.63 95.48 95.53 -0.11 6,872 107,633 -1,217  
Mar25 231018 95.69 95.69 95.53 95.59 -0.11 5,508 56,300 +1,131  
Jun25 231018 95.74 95.74 95.58 95.64 -0.11 1,928 56,798 -515  
Sep25 231018 95.78 95.79 95.64 95.68 -0.12 5,424 41,459 -1,002  
Dec25 231018 95.79 95.79 95.67 95.70 -0.12 308 2,959 +14  
Mar26 231018 95.78 95.78 95.69 95.69 -0.13 180 1,310 +0  
Total Volume and Open Interest 63,518 1,034,450 -253  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231018 95.45 95.45 95.32 95.34 -0.10 182,831 1,061,732 +7,009  
Mar24 231018 95.34 95.34 95.34 95.34 -0.10        
Total Volume and Open Interest 182,831 1,061,732 +7,009  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231018 95.90 95.90 95.76 95.81 -0.09 99,727 780,870 -14,636  
Mar24 231018 95.81 95.81 95.81 95.81 -0.09        
Total Volume and Open Interest 99,727 780,870 -14,636  
Gold(CMX) Weekly Monthly
Oct23 231018 1935.0 1957.9 1935.0 1955.3 +32.6 53 372 +13 Hover/Click
Dec23 231018 1936.7 1975.8 1935.9 1968.3 +32.6 182,823 357,217 -5,794 Hover/Click
Feb24 231018 1956.1 1995.4 1956.1 1988.1 +32.7 5,608 40,934 +689 Hover/Click
Apr24 231018 1976.2 2013.3 1976.2 2007.6 +33.0 1,669 19,748 +0 Hover/Click
Jun24 231018 1999.8 2033.9 1998.3 2027.4 +33.0 1,433 10,254 +49 Hover/Click
Aug24 231018 2018.1 2050.0 2018.1 2046.2 +33.2 174 3,315 +33 Hover/Click
Oct24 231018 2061.9 2065.0 2061.9 2065.0 +33.3 303 550 +40 Hover/Click
Dec24 231018 2054.0 2083.8 2054.0 2083.8 +33.4 47 2,140 +15 Hover/Click
Feb25 231018 2101.7 2101.7 2101.7 2101.7 +33.6 0 32 +0 Hover/Click
Apr25 231018 2117.5 2117.5 2117.5 2117.5 +33.6 2 19 +1 Hover/Click
Jun25 231018 2125.0 2134.4 2125.0 2134.4 +34.0 0 603 +0 Hover/Click
Aug25 231018 2153.3 2153.3 2153.3 2153.3 +34.4       Hover/Click
Total Volume and Open Interest 192,581 437,056 -4,998  
Silver(CMX) Weekly Monthly
Dec23 231018 2297.5 2349.0 2284.0 2309.9 +7.5 36,552 99,423 -1,785 Hover/Click
Mar24 231018 2330.0 2381.5 2317.5 2343.2 +8.0 1,750 15,925 -137 Hover/Click
May24 231018 2383.0 2403.0 2345.0 2367.1 +8.4 270 5,359 +52 Hover/Click
Jul24 231018 2405.0 2421.0 2370.0 2390.3 +8.5 66 1,897 -10 Hover/Click
Sep24 231018 2413.3 2413.3 2413.3 2413.3 +7.7 7 384 +2 Hover/Click
Dec24 231018 2450.5 2470.0 2445.2 2445.2 +7.1 3 205 +3 Hover/Click
Mar25 231018 2479.5 2479.5 2479.5 2479.5 +7.3       Hover/Click
Total Volume and Open Interest 38,746 124,157 -1,875  
Platinum(NYMEX) Weekly Monthly
Oct23 231018 901.3 901.3 884.6 884.6 -12.3 0 93 +0 Hover/Click
Jan24 231018 904.3 914.7 885.8 894.3 -11.9 18,766 79,823 -1,730 Hover/Click
Apr24 231018 911.4 921.7 893.8 901.9 -11.2 360 4,569 -146 Hover/Click
Jul24 231018 925.7 927.3 902.2 909.9 -10.7 34 338 -10 Hover/Click
Total Volume and Open Interest 19,182 85,073 -1,901  
Palladium(NYMEX) Weekly Monthly
Dec23 231018 1139.00 1152.00 1110.50 1134.00 -12.70 2,329 19,301 -267 Hover/Click
Mar24 231018 1140.50 1145.50 1123.00 1142.90 -12.70 40 1,944 +15 Hover/Click
Jun24 231018 1154.50 1154.50 1154.50 1154.50 -12.70 1 46 +1 Hover/Click
Total Volume and Open Interest 2,370 21,296 -251  
Copper(CMX) Weekly Monthly
Dec23 231018 359.00 363.05 357.50 358.70 +0.85 57,577 141,174 +1,855 Hover/Click
Mar24 231018 362.50 366.30 361.05 362.15 +0.65 8,277 47,787 +514 Hover/Click
May24 231018 366.00 368.15 363.20 364.10 +0.30 3,743 12,998 +89 Hover/Click
Jul24 231018 366.80 369.80 365.30 365.75 -0.15 1,116 5,233 +472 Hover/Click
Sep24 231018 368.25 370.90 366.90 367.15 -0.55 414 2,311 -110 Hover/Click
Total Volume and Open Interest 72,582 218,744 +2,881  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231018 34120 34147 33738 33806 -338 160,397 97,912 +1,498 Hover/Click
Mar24 231018 34448 34458 34077 34132 -335 136 330 +29 Hover/Click
Jun24 231018 34379 34712 34379 34379 -317 0 9 +0 Hover/Click
Sep24 231018 34407 34407 34407 34407 -319 0 2 +0 Hover/Click
Total Volume and Open Interest 160,533 98,253 +1,527  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231018 4398.00 4399.25 4330.75 4342.25 -59.50 1,668,948 2,084,749 +14,315 Hover/Click
Mar24 231018 4447.00 4447.75 4379.25 4390.50 -60.75 1,953 16,965 +704 Hover/Click
Jun24 231018 4477.75 4477.75 4432.25 4441.75 -61.50 177 3,831 -57 Hover/Click
Sep24 231018 4487.75 4487.75 4487.75 4487.75 -62.75 0 154 +0 Hover/Click
Total Volume and Open Interest 1,671,192 2,108,028 +14,848  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231018 15236.50 15238.25 14979.25 15025.25 -215.50 641,294 257,529 +2,385 Hover/Click
Mar24 231018 15422.00 15422.00 15172.75 15219.00 -218.25 566 1,882 +95 Hover/Click
Jun24 231018 15613.75 15613.75 15393.00 15421.75 -218.25 14 24 +5 Hover/Click
Total Volume and Open Interest 641,874 259,557 +2,485  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231018 2525.90 2528.60 2468.30 2470.50 -56.40 11,948 38,193 -623 Hover/Click
Mar24 231018 2487.80 2546.20 2487.80 2487.80 -56.20 0 1 +0 Hover/Click
Jun24 231018 2507.30 2507.30 2507.30 2507.30 -54.80       Hover/Click
Total Volume and Open Interest 11,948 38,194 -623  
Volatility Index(CBOE)
Oct23 231018 18.10 18.50 17.80 18.37 +0.52 106,032 45,883 -15,985  
Nov23 231018 18.60 19.90 18.55 19.60 +1.16 148,585 166,823 +5,346  
Dec23 231018 18.90 19.80 18.85 19.61 +0.86 41,359 78,138 -278  
Jan24 231018 19.97 20.60 19.80 20.44 +0.70 19,490 42,279 -792  
Total Volume and Open Interest 337,724 376,856 -10,242  
S & P 600(CME)
Dec23 231018 1132.10 1132.10 1130.30 1132.10 -21.60 0 539 +0  
Mar24 231018 1144.10 1144.10 1144.10 1144.10 -21.90        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231018 1777.50 1779.30 1737.00 1740.20 -37.90 173,723 490,436 -2,186 Hover/Click
Mar24 231018 1795.10 1798.10 1756.40 1758.80 -38.60 84 1,122 -24 Hover/Click
Jun24 231018 1776.30 1776.30 1776.30 1776.30 -37.80 0 2 +0 Hover/Click
Total Volume and Open Interest 173,807 491,560 -2,210  
Nikkei 225(CME)
Dec23 231018 32115 32155 31615 31665 -475 9,050 15,840 +45  
Mar24 231018 31670 31670 31670 31670 -505 0 1 +0  
Total Volume and Open Interest 9,050 15,841 +45  
Nikkei 225(SGX) Weekly Monthly
Dec23 231018 31985 32240 31815 32035 +50 55,146 105,528 -926  
Mar24 231018 31970 32135 31870 31970 +50 58 699 -9  
Jun24 231018 31730 31730 31730 31730 +50 0 2,464 +0  
Total Volume and Open Interest 55,204 117,851 -935  
Nikkei 225 Mini(JPX)
Dec23 231018 32020 32240 31815 32040 unch 1,128,177 331,750 +1,022  
Mar24 231018 31955 32175 31755 31970 unch 44,507 19,567 +1,700  
Jun24 231018 31730 31920 31520 31730 unch 1,159 2,202 +115  
Total Volume and Open Interest 1,214,733 384,076 +2,529  
Nikkei 225(JPX)
Dec23 231018 32020 32230 31820 32040 unch 75,066 208,778 -262  
Mar24 231018 31960 32170 31760 31970 unch 866 15,962 -3  
Jun24 231018 31640 31730 31640 31730 unch 11 13,220 +1  
Total Volume and Open Interest 75,953 278,636 -257  
Nikkei 225(CME) Yen
Dec23 231018 32110 32130 31585 31640 -470 33,519 50,684 -721  
Mar24 231018 31575 31575 31540 31575 -470 8 26 -1  
Jun24 231018 31350 31350 31350 31350 -470        
Total Volume and Open Interest 33,527 50,711 -722  
Nikkei 225(CME) e-Mini Yen
Dec23 231018 31640 31640 31640 31640 -470 1 0 -1  
Mar24 231018 31575 31575 31575 31575 -470 0 1 +0  
Jun24 231018 31350 31350 31350 31350 -470        
Total Volume and Open Interest 1 1 -1  
CAC 40(EURONEXT) Weekly Monthly
Oct23 231018 7033.0 7049.0 6935.5 6968.5 -65.5 80,571 184,839 +1,503  
Nov23 231018 7054.0 7068.5 6954.5 6987.5 -65.5 34,624 3,672 +545  
Dec23 231018 7047.5 7056.0 6958.5 7001.0 -65.0 26 1,096 +21  
Mar24 231018 7064.0 7064.0 7064.0 7064.0 -65.5        
Jun24 231018 6966.0 6966.0 6966.0 6966.0 -65.5        
Sep24 231018 7026.5 7026.5 7026.5 7026.5 -65.5        
Total Volume and Open Interest 115,221 189,608 +2,069  
Hang Seng Index(HKFE) Weekly Monthly
Oct23 231018 17791 17872 17636 17758 -39 97,212 118,976 +2,387  
Nov23 231018 17809 17888 17666 17780 -43 978 5,301 +312  
Dec23 231018 17893 17975 17768 17856 -43 948 14,232 +487  
Total Volume and Open Interest 99,156 141,349 +3,190  
DAX(EUREX) Weekly Monthly
Dec23 231018 15307.0 15390.0 15130.0 15199.0 -143.0 64,019 65,690 -2,146  
Mar24 231018 15410.0 15410.0 15309.0 15361.0 -146.0 35 136 -10  
Jun24 231018 15589.0 15589.0 15589.0 15589.0 -147.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231018 15317.0 15388.0 15133.0 15199.0 -143.0 34,860 15,178 -1,363  
Mar24 231018 15475.0 15500.0 15307.0 15361.0 -146.0 19 84 -2  
Jun24 231018 15585.0 15589.0 15585.0 15589.0 -147.0        
Total Volume and Open Interest 34,879 15,262 -1,365  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231018 4158 4180 4104 4123 -46 691,280 2,916,805 -46,583  
Mar24 231018 4203 4205 4141 4155 -46 6,019 28,711 +5,987  
Jun24 231018 4101 4101 4101 4101 -47 0 15,311 +0  
Total Volume and Open Interest 697,299 2,964,081 -40,596  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231018 10828 10843 10650 10710 -129 22,135 137,388 -1,072  
Mar24 231018 10735 10744 10601 10652 -130 2 1,180 +0  
Jun24 231018 10606 10606 10500 10540 -130 0 630 +0  
Total Volume and Open Interest 22,137 139,361 -1,072  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231018 7704.50 7738.00 7594.00 7618.00 -94.00 73,210 482,111 +256  
Mar24 231018 7759.00 7759.00 7618.50 7641.50 -94.00 2 4,272 -1  
Jun24 231018 7666.50 7666.50 7666.50 7666.50 -94.00 0 949 +0  
Total Volume and Open Interest 73,212 487,333 +255  
SPI 200(SFE) Weekly Monthly
Dec23 231018 7084.0 7115.0 7042.0 7101.0 +21.0 38,688 216,124 +1,035  
Mar24 231018 7067.0 7067.0 7067.0 7067.0 +21.0 0 61 +0  
Jun24 231018 7067.0 7067.0 7067.0 7067.0 +21.0 0 125 +0  
Total Volume and Open Interest 39,439 217,044 +1,427  
FTSE MIB(ISE)
Dec23 231018 28420.00 28495.00 27990.00 28115.00 -227.00 15,409 93,487 -369  
Mar24 231018 28300.00 28620.00 28225.00 28305.00 -227.00 26 559 +19  
Jun24 231018 27803.00 27803.00 27803.00 27803.00 -239.00 0 3 +0  
Total Volume and Open Interest 15,435 94,049 -350  
KOSPI 200(KFE)
Dec23 231018 327.95 330.60 327.65 330.20 +1.40 248,380 267,237 +3,990  
Mar24 231018 327.20 329.80 327.00 329.35 +1.45 549 31,947 +77  
Jun24 231018 329.30 329.30 329.30 329.30 +0.90 21 13,241 +8  
Total Volume and Open Interest 248,952 328,320 +4,275  
GSCI(CME) Weekly Monthly
Nov23 231018 597.95 601.55 597.10 598.75 +7.30 30 596 -8  
Dec23 231018 601.25 601.25 601.25 601.25 +7.30        
Jan24 231018 603.75 603.75 603.75 603.75 +12.30        
Total Volume and Open Interest 30 596 -131  
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!!!