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 19, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231019 1311.00 1317.75 1300.25 1315.50 +4.50 135,410 243,235 -3,982 Hover/Click
Jan24 231019 1328.75 1333.75 1317.50 1331.75 +2.50 71,166 200,719 +9,695 Hover/Click
Mar24 231019 1338.50 1342.00 1328.50 1340.00 unch 33,041 149,224 +1,534 Hover/Click
May24 231019 1350.00 1353.25 1340.75 1351.50 +0.25 16,645 113,608 +1,151 Hover/Click
Jul24 231019 1355.00 1358.75 1346.75 1357.00 +1.00 16,586 66,335 +2,125 Hover/Click
Aug24 231019 1335.00 1338.25 1327.50 1336.75 +2.00 2,013 5,318 +60 Hover/Click
Sep24 231019 1286.75 1290.75 1281.75 1289.25 +2.75 976 3,347 +32 Hover/Click
Nov24 231019 1264.00 1270.50 1262.25 1269.00 +2.50 9,552 56,914 +2,389 Hover/Click
Jan25 231019 1271.25 1276.75 1268.50 1276.00 +3.50 38 871 +2 Hover/Click
Mar25 231019 1270.50 1271.50 1263.75 1270.75 +4.25 14 638 +6 Hover/Click
May25 231019 1269.75 1269.75 1263.00 1269.25 +5.00 28 1,299 +20 Hover/Click
Jul25 231019 1270.75 1270.75 1265.25 1270.50 +4.25 0 131 +0 Hover/Click
Aug25 231019 1261.25 1261.25 1261.25 1261.25 +3.50 0 1 +0 Hover/Click
Sep25 231019 1229.25 1229.25 1229.25 1229.25 +3.50 0 5 +0 Hover/Click
Total Volume and Open Interest 285,477 842,086 +13,040  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231019 413.70 424.30 412.00 423.00 +9.20 77,941 177,700 +3,743 Hover/Click
Jan24 231019 406.00 415.30 405.00 414.20 +7.90 34,309 112,738 -75 Hover/Click
Mar24 231019 397.80 406.90 397.10 406.00 +7.20 20,742 73,491 +1,881 Hover/Click
May24 231019 395.00 402.20 393.20 401.50 +6.00 10,969 57,360 -62 Hover/Click
Jul24 231019 393.80 400.50 391.80 400.10 +5.50 9,335 38,341 +478 Hover/Click
Aug24 231019 391.40 397.00 388.70 396.70 +5.30 1,285 7,075 -121 Hover/Click
Sep24 231019 386.30 392.20 383.80 391.70 +5.20 681 3,975 -7 Hover/Click
Oct24 231019 381.70 386.40 378.40 386.00 +5.00 1,523 3,971 +480 Hover/Click
Dec24 231019 381.10 387.40 379.30 387.10 +5.00 2,920 8,523 +1,071 Hover/Click
Jan25 231019 381.40 386.80 379.00 386.50 +5.00 25 505 -2 Hover/Click
Total Volume and Open Interest 159,734 484,609 +7,388  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231019 54.87 55.14 52.95 53.11 -1.75 50,126 147,429 -1,798 Hover/Click
Jan24 231019 54.08 54.32 52.35 52.53 -1.55 18,007 88,629 +483 Hover/Click
Mar24 231019 53.56 53.76 51.99 52.16 -1.37 15,226 70,633 +1,208 Hover/Click
May24 231019 53.31 53.47 51.79 51.96 -1.29 8,026 45,228 +939 Hover/Click
Jul24 231019 53.04 53.19 51.61 51.77 -1.21 4,491 39,065 +103 Hover/Click
Aug24 231019 52.52 52.63 51.21 51.35 -1.09 1,053 9,577 +105 Hover/Click
Sep24 231019 51.92 52.11 50.84 50.97 -0.96 799 6,568 +227 Hover/Click
Oct24 231019 51.25 51.53 50.39 50.53 -0.83 1,180 4,978 +366 Hover/Click
Dec24 231019 51.05 51.34 50.24 50.35 -0.84 2,018 17,403 +255 Hover/Click
Jan25 231019 50.53 50.55 50.24 50.32 -0.81 25 799 +17 Hover/Click
Total Volume and Open Interest 100,961 431,952 +1,905  
Canola(WCE) Weekly Monthly
Nov23 231019 712.7 714.6 690.9 692.2 -19.5 15,218 56,879 -6,064 Hover/Click
Jan24 231019 719.0 722.7 704.0 705.2 -13.5 16,863 144,104 +1,283 Hover/Click
Mar24 231019 726.6 729.3 711.7 713.3 -12.2 4,861 54,101 +11 Hover/Click
May24 231019 727.8 733.3 716.6 718.3 -10.8 1,054 32,067 +178 Hover/Click
Jul24 231019 735.5 737.7 721.2 723.4 -10.1 670 10,202 +250 Hover/Click
Nov24 231019 723.0 728.1 713.4 716.4 -5.7 28 5,524 +3 Hover/Click
Total Volume and Open Interest 38,694 302,972 -4,339  
Corn(CBOT) Weekly Monthly
Dec23 231019 492.00 505.50 490.25 505.00 +13.00 102,031 652,884 -2,822 Hover/Click
Mar24 231019 506.75 517.50 503.50 517.00 +10.50 35,585 309,277 +4,550 Hover/Click
May24 231019 514.75 524.50 511.25 524.00 +9.50 12,116 119,680 +137 Hover/Click
Jul24 231019 519.50 529.50 516.25 528.75 +9.00 8,750 113,658 +578 Hover/Click
Sep24 231019 515.00 523.50 512.50 522.75 +7.25 1,728 44,787 +470 Hover/Click
Dec24 231019 517.75 525.50 515.25 525.00 +6.75 4,381 110,187 +882 Hover/Click
Mar25 231019 528.25 536.25 525.75 535.75 +7.25 52 3,927 +20 Hover/Click
May25 231019 534.00 541.00 531.25 540.75 +7.50 47 852 +30 Hover/Click
Jul25 231019 532.00 539.50 529.75 539.00 +6.75 88 1,846 +57 Hover/Click
Sep25 231019 517.00 517.00 517.00 517.00 +6.25 0 37 +0 Hover/Click
Total Volume and Open Interest 164,891 1,360,702 +3,942  
Wheat(CBOT) Weekly Monthly
Dec23 231019 579.75 594.50 576.50 594.00 +13.75 53,405 231,011 +500 Hover/Click
Mar24 231019 607.75 620.50 604.00 619.75 +11.75 26,787 93,425 +210 Hover/Click
May24 231019 623.75 635.50 620.25 634.75 +10.50 10,279 42,606 +812 Hover/Click
Jul24 231019 638.75 648.25 634.25 647.75 +9.25 7,107 44,610 +1,303 Hover/Click
Sep24 231019 655.50 660.25 647.00 659.50 +7.75 1,623 8,117 +404 Hover/Click
Dec24 231019 669.00 674.25 662.00 674.00 +6.75 494 10,927 +62 Hover/Click
Total Volume and Open Interest 99,716 431,791 +3,292  
Wheat(KCBT) Weekly Monthly
Dec23 231019 670.50 677.75 663.75 676.25 +5.75 16,185 118,412 +1,036 Hover/Click
Mar24 231019 679.00 685.75 672.75 684.50 +5.50 7,994 57,866 -113 Hover/Click
May24 231019 685.00 691.00 678.50 689.75 +5.25 5,110 24,965 +724 Hover/Click
Jul24 231019 689.50 693.75 681.75 692.50 +5.25 2,068 18,056 +335 Hover/Click
Sep24 231019 696.25 702.25 691.00 701.25 +4.75 355 1,771 +66 Hover/Click
Dec24 231019 709.25 714.50 703.00 714.00 +4.00 204 2,849 +22 Hover/Click
Mar25 231019 719.00 719.00 709.75 719.00 +4.00 0 212 +0 Hover/Click
Total Volume and Open Interest 31,916 224,217 +2,070  
Wheat(MGE) Weekly Monthly
Dec23 231019 730.75 741.50 729.50 739.00 +5.50 5,677 42,211 +432 Hover/Click
Mar24 231019 753.25 763.00 751.25 761.50 +6.75 3,475 21,252 +476 Hover/Click
May24 231019 765.75 775.25 763.25 773.00 +6.25 597 6,040 +152 Hover/Click
Jul24 231019 776.00 785.00 774.50 783.00 +5.75 282 2,352 -17 Hover/Click
Sep24 231019 781.75 788.25 779.75 788.25 +5.25 64 1,208 +13 Hover/Click
Dec24 231019 790.00 799.00 790.00 799.00 +4.75 5 424 -15 Hover/Click
Total Volume and Open Interest 10,100 73,505 +1,041  
Oats(CBOT) Weekly Monthly
Dec23 231019 373.75 377.75 369.00 374.75 +3.75 538 2,792 +2 Hover/Click
Mar24 231019 389.25 393.25 389.00 393.00 +2.75 33 1,054 +16 Hover/Click
May24 231019 404.75 404.75 404.75 404.75 +2.00 4 120 +1 Hover/Click
Jul24 231019 413.50 413.50 413.50 413.50 +1.50 0 65 +0 Hover/Click
Total Volume and Open Interest 575 4,076 +19  
Rough Rice(CBOT) Weekly Monthly
Nov23 231019 15.85 15.93 15.77 15.77 -0.09 426 5,626 -267 Hover/Click
Jan24 231019 16.28 16.31 16.15 16.16 -0.08 406 4,141 +291 Hover/Click
Mar24 231019 16.47 16.47 16.47 16.47 -0.08 1 639 +1 Hover/Click
May24 231019 16.70 16.70 16.70 16.70 -0.07 0 5 +0 Hover/Click
Total Volume and Open Interest 833 11,050 +25  
Live Cattle(CME) Weekly Monthly
Oct23 231019 185.685 185.800 184.200 184.400 -1.335 1,848 6,074 -975 Hover/Click
Dec23 231019 187.000 187.200 184.950 185.300 -1.900 16,358 125,122 -1,162 Hover/Click
Feb24 231019 190.800 190.830 188.580 188.950 -2.130 7,579 61,163 +847 Hover/Click
Apr24 231019 193.650 193.650 191.400 191.685 -2.115 4,788 47,221 +145 Hover/Click
Jun24 231019 187.300 187.300 185.100 185.485 -1.915 2,574 36,053 +346 Hover/Click
Aug24 231019 184.750 185.435 183.485 183.850 -1.800 1,167 8,907 -13 Hover/Click
Total Volume and Open Interest 35,371 292,645 -624  
Feeder Cattle(CME) Weekly Monthly
Oct23 231019 246.400 246.500 242.800 243.580 -3.550 1,156 3,610 +55 Hover/Click
Nov23 231019 248.735 248.985 243.830 244.500 -5.235 4,154 10,351 -615 Hover/Click
Jan24 231019 250.330 250.330 244.685 245.380 -5.520 5,423 19,627 +185 Hover/Click
Mar24 231019 253.000 253.100 247.785 248.285 -5.315 2,465 7,297 +126 Hover/Click
Apr24 231019 256.730 257.230 252.185 252.600 -5.235 682 2,935 +91 Hover/Click
May24 231019 260.800 260.800 255.800 256.185 -5.090 566 3,638 +71 Hover/Click
Aug24 231019 270.585 270.585 265.900 266.300 -4.285 348 2,675 +105 Hover/Click
Total Volume and Open Interest 14,971 50,655 +117  
Lean Hogs(CME) Weekly Monthly
Dec23 231019 68.350 69.450 67.330 68.000 -0.030 23,521 90,027 -12 Hover/Click
Feb24 231019 72.600 73.730 71.930 72.330 +0.030 8,698 45,910 +1,372 Hover/Click
Apr24 231019 79.300 80.250 78.830 78.950 +0.020 4,916 30,014 +239 Hover/Click
May24 231019 84.950 85.600 84.550 84.730 +0.180 88 1,118 +11  
Jun24 231019 92.930 93.480 92.300 92.530 -0.100 1,364 10,758 +35 Hover/Click
Jul24 231019 94.230 94.800 93.700 93.980 +0.130 818 3,818 +122 Hover/Click
Aug24 231019 93.730 94.480 93.450 93.700 +0.150 446 2,831 -8 Hover/Click
Oct24 231019 81.750 82.400 81.550 81.930 +0.030 262 1,893 +109 Hover/Click
Total Volume and Open Interest 40,183 187,054 +1,891  
Class III Milk(CME) Weekly Monthly
Oct23 231019 16.87 16.90 16.86 16.87 +0.04 233 3,600 -72 Hover/Click
Nov23 231019 18.67 18.85 18.29 18.46 -0.08 796 6,401 -185 Hover/Click
Dec23 231019 18.63 18.87 18.27 18.42 -0.17 364 3,642 +36 Hover/Click
Jan24 231019 18.70 18.95 18.43 18.50 -0.13 150 1,491 +20 Hover/Click
Feb24 231019 18.75 18.98 18.60 18.63 -0.12 96 1,114 +9 Hover/Click
Mar24 231019 18.88 19.00 18.69 18.70 -0.09 71 905 +15 Hover/Click
Apr24 231019 18.80 18.95 18.63 18.75 -0.05 70 674 +58 Hover/Click
May24 231019 18.88 18.95 18.83 18.83 -0.05 56 684 +32 Hover/Click
Jun24 231019 18.90 19.00 18.90 18.94 +0.04 48 750 +37 Hover/Click
Jul24 231019 19.00 19.05 19.00 19.00 -0.05 13 496 +9 Hover/Click
Aug24 231019 19.05 19.05 19.05 19.05 unch 12 535 +9 Hover/Click
Sep24 231019 19.03 19.03 19.03 19.03 unch 3 550 +1 Hover/Click
Oct24 231019 18.85 19.00 18.85 18.97 +0.12 0 326 +0 Hover/Click
Total Volume and Open Interest 1,912 21,761 -31  
Cocoa(ICE) Weekly Monthly
Dec23 231019 3660 3700 3630 3648 +9 20,606 120,899 -182 Hover/Click
Mar24 231019 3682 3720 3659 3675 +11 12,331 87,155 +1,551 Hover/Click
May24 231019 3655 3694 3637 3653 +17 5,037 33,697 -113 Hover/Click
Jul24 231019 3607 3649 3600 3614 +26 2,372 27,615 +234 Hover/Click
Sep24 231019 3566 3602 3559 3571 +27 554 7,859 +49 Hover/Click
Dec24 231019 3510 3559 3510 3526 +21 427 6,440 +110 Hover/Click
Mar25 231019 3527 3534 3495 3499 +17 136 1,148 +95 Hover/Click
Total Volume and Open Interest 41,468 284,934 +1,743  
Coffee "C"(ICE) Weekly Monthly
Dec23 231019 158.15 164.40 158.15 163.95 +5.90 26,996 94,886 -2,369 Hover/Click
Mar24 231019 157.65 162.15 157.45 161.80 +4.15 14,765 59,237 +803 Hover/Click
May24 231019 157.95 162.05 157.95 161.75 +3.70 6,776 33,878 -157 Hover/Click
Jul24 231019 158.55 162.40 158.55 162.15 +3.55 2,925 10,052 +88 Hover/Click
Sep24 231019 159.30 163.00 159.30 162.70 +3.40 577 6,266 +43 Hover/Click
Dec24 231019 161.20 164.15 160.70 163.80 +3.25 405 9,161 +21 Hover/Click
Total Volume and Open Interest 52,671 215,771 -1,553  
Orange Juice(ICE) Weekly Monthly
Nov23 231019 379.50 386.65 379.25 385.35 +5.50 862 4,747 -552 Hover/Click
Jan24 231019 370.00 378.95 370.00 377.95 +7.50 822 4,320 +578 Hover/Click
Mar24 231019 356.00 360.65 356.00 360.65 +4.85 36 494 +3 Hover/Click
May24 231019 347.10 349.00 347.10 348.95 +3.00 5 70 +1 Hover/Click
Jul24 231019 336.85 336.85 336.85 336.85 +4.15 2 8 +0 Hover/Click
Sep24 231019 326.70 326.70 326.70 326.70 +6.40 0 5 +0 Hover/Click
Total Volume and Open Interest 1,727 9,648 +30  
Sugar #11(ICE) Weekly Monthly
Mar24 231019 27.36 27.41 26.85 27.29 -0.19 59,313 440,100 +2,762 Hover/Click
May24 231019 26.06 26.11 25.59 25.99 -0.18 19,936 137,338 -62 Hover/Click
Jul24 231019 25.01 25.07 24.58 24.96 -0.16 14,459 112,673 +1,394 Hover/Click
Oct24 231019 24.42 24.50 24.01 24.38 -0.15 8,292 76,035 +1,160 Hover/Click
Mar25 231019 24.30 24.36 23.91 24.24 -0.17 2,557 34,582 +42 Hover/Click
May25 231019 22.88 22.96 22.56 22.88 -0.12 930 15,075 +183 Hover/Click
Jul25 231019 21.80 21.83 21.49 21.75 -0.07 663 10,549 -8 Hover/Click
Oct25 231019 21.23 21.29 21.00 21.22 -0.05 481 8,819 +325 Hover/Click
Total Volume and Open Interest 107,018 842,662 +6,022  
London Cocoa(LCE) Weekly Monthly
Dec23 231019 3185 3260 3185 3220 +37 6,025 81,158 -67 Hover/Click
Mar24 231019 3140 3205 3140 3173 +35 8,859 136,293 +1,277 Hover/Click
May24 231019 3000 3061 3000 3026 +28 4,301 46,724 +741 Hover/Click
Jul24 231019 2907 2963 2907 2928 +27 3,361 40,333 -284 Hover/Click
Sep24 231019 2894 2907 2868 2871 +19 1,003 17,788 -343 Hover/Click
Dec24 231019 2846 2862 2817 2818 +9 644 14,945 +196 Hover/Click
Mar25 231019 2832 2844 2800 2801 +3 229 8,667 +92 Hover/Click
Total Volume and Open Interest 24,422 346,612 +1,612  
London Sugar(LCE) Weekly Monthly
Dec23 231019 739.10 740.60 728.20 737.80 -4.00 4,972 35,014 +59 Hover/Click
Mar24 231019 730.20 733.80 721.70 731.30 -2.60 3,406 26,336 +179 Hover/Click
May24 231019 717.40 719.70 708.10 717.50 -3.50 1,467 16,691 +504 Hover/Click
Aug24 231019 691.00 692.80 682.30 690.70 -3.60 444 5,617 +104 Hover/Click
Oct24 231019 668.20 669.00 661.70 667.60 -3.30 109 2,904 -21 Hover/Click
Total Volume and Open Interest 10,458 90,559 +847  
Cotton(ICE) Weekly Monthly
Dec23 231019 84.18 84.39 82.41 84.27 +0.03 32,468 116,958 -960 Hover/Click
Mar24 231019 86.23 86.27 84.50 86.18 -0.07 13,253 65,265 -1,090 Hover/Click
May24 231019 87.03 87.37 85.75 87.28 -0.13 4,505 35,014 +865 Hover/Click
Jul24 231019 87.25 87.38 86.07 87.27 -0.32 1,664 14,967 +416 Hover/Click
Oct24 231019 82.79 82.79 82.79 82.79 -0.17 1 7 -1 Hover/Click
Dec24 231019 81.51 81.75 80.75 81.54 unch 583 18,103 -43 Hover/Click
Total Volume and Open Interest 52,491 250,696 -803  
Crude Oil(NYM) Weekly Monthly
Nov23 231019 88.24 90.68 86.60 89.37 +1.05 197,124 76,917 -33,234 Hover/Click
Dec23 231019 87.22 89.54 85.44 88.37 +1.10 229,524 302,777 +1,533 Hover/Click
Jan24 231019 85.99 88.09 84.37 87.06 +0.97 74,580 178,011 +6,827 Hover/Click
Feb24 231019 84.85 86.72 83.36 85.79 +0.82 29,466 86,634 -468 Hover/Click
Mar24 231019 83.84 85.53 82.50 84.69 +0.66 35,355 106,809 +1,805 Hover/Click
Apr24 231019 83.07 84.54 81.80 83.77 +0.54 9,502 59,516 -89 Hover/Click
May24 231019 82.36 83.70 81.16 82.98 +0.45 7,234 47,779 -890 Hover/Click
Jun24 231019 81.70 82.98 80.54 82.27 +0.38 34,917 167,579 -853 Hover/Click
Jul24 231019 80.98 82.26 80.03 81.60 +0.31 3,689 35,979 +58 Hover/Click
Aug24 231019 80.37 81.62 79.47 80.97 +0.26 1,471 33,434 +126 Hover/Click
Sep24 231019 79.86 81.04 78.97 80.38 +0.21 6,581 60,798 -166 Hover/Click
Oct24 231019 79.43 80.32 78.49 79.83 +0.16 1,031 31,780 -60 Hover/Click
Nov24 231019 78.80 79.77 78.53 79.34 +0.14 478 29,219 +84 Hover/Click
Dec24 231019 78.54 79.46 77.61 78.86 +0.10 27,587 153,637 -1,043 Hover/Click
Jan25 231019 77.87 78.44 77.66 78.34 +0.06 165 22,517 +48 Hover/Click
Feb25 231019 77.84 77.90 77.24 77.84 +0.02 66 13,406 +3 Hover/Click
Total Volume and Open Interest 670,181 1,654,168 -24,684  
e-miNY Crude Oil(NYM)
Nov23 231019 88.300 89.400 86.700 89.375 +1.050 8,778 1,811 +120  
Dec23 231019 87.125 89.525 85.475 88.375 +1.100 4,688 1,467 +279  
Jan24 231019 86.100 88.075 84.400 87.050 +0.950 220 755 +123  
Feb24 231019 84.625 86.725 83.400 85.800 +0.825 28 33 +5  
Mar24 231019 83.600 85.375 82.525 84.700 +0.675 9 58 +4  
Apr24 231019 83.125 84.500 81.825 83.775 +0.550 1 23 +0  
May24 231019 82.375 83.575 81.175 82.975 +0.450 2 12 +1  
Jun24 231019 81.475 82.850 80.600 82.275 +0.375 4 57 -2  
Jul24 231019 81.600 82.250 80.900 81.600 +0.300 0 6 +0  
Aug24 231019 80.975 80.975 80.975 80.975 +0.275 0 10 +0  
Total Volume and Open Interest 13,744 4,380 +530  
NY Harbor ULSD(NYM) Weekly Monthly
Nov23 231019 313.65 318.61 307.92 317.30 +3.37 48,694 53,655 -1,686 Hover/Click
Dec23 231019 303.45 309.55 298.50 307.74 +3.20 47,574 69,420 +2,111 Hover/Click
Jan24 231019 298.58 304.23 293.70 302.49 +2.93 22,566 49,630 -5 Hover/Click
Feb24 231019 293.56 299.79 290.00 298.19 +2.69 11,574 34,165 -649 Hover/Click
Mar24 231019 289.29 293.86 284.79 292.33 +2.16 8,948 27,517 -97 Hover/Click
Apr24 231019 280.91 287.30 278.96 285.78 +1.89 4,586 21,613 +288 Hover/Click
May24 231019 274.56 282.42 274.56 281.00 +1.64 2,393 11,557 +99 Hover/Click
Jun24 231019 274.54 279.18 271.68 277.80 +1.40 4,294 23,145 +628 Hover/Click
Jul24 231019 274.00 277.79 270.97 276.50 +1.17 553 5,832 +15 Hover/Click
Aug24 231019 273.00 276.98 270.50 275.73 +0.98 232 4,128 +6 Hover/Click
Sep24 231019 272.08 276.88 270.80 275.55 +0.79 414 7,080 +54 Hover/Click
Oct24 231019 274.99 276.75 271.68 275.43 +0.66 127 2,438 +2 Hover/Click
Nov24 231019 273.04 276.05 272.97 274.96 +0.56 119 2,149 +1 Hover/Click
Dec24 231019 272.05 275.27 269.55 273.93 +0.45 708 14,841 +107 Hover/Click
Total Volume and Open Interest 153,018 333,451 +906  
RBOB Gasoline(NYM) Weekly Monthly
Nov23 231019 235.78 238.02 231.41 236.17 +0.82 36,657 55,195 -4,547 Hover/Click
Dec23 231019 233.64 236.12 229.60 234.30 +0.82 47,064 96,407 +4,268 Hover/Click
Jan24 231019 232.31 234.59 228.18 232.84 +0.69 20,037 65,111 +3,027 Hover/Click
Feb24 231019 231.10 234.54 228.19 232.83 +0.65 9,621 21,796 +550 Hover/Click
Mar24 231019 231.81 235.51 229.14 233.78 +0.74 6,798 24,991 -664 Hover/Click
Apr24 231019 248.25 254.34 248.25 252.67 +0.60 2,902 20,586 +292 Hover/Click
May24 231019 251.00 253.86 249.28 252.92 +0.56 2,888 10,116 +34 Hover/Click
Jun24 231019 250.69 253.39 247.69 251.77 +0.47 4,211 17,372 +871 Hover/Click
Jul24 231019 247.61 250.50 244.85 248.97 +0.40 1,397 5,571 -54 Hover/Click
Aug24 231019 243.89 246.58 242.28 245.05 +0.29 529 3,465 +59 Hover/Click
Total Volume and Open Interest 135,289 332,992 +4,548  
e-miNY RBOB Gasoline(NYM)
Nov23 231019 236.20 236.20 236.17 236.17 +0.82 1 3 +1  
Dec23 231019 234.30 234.30 234.30 234.30 +0.82        
Jan24 231019 232.84 232.84 232.84 232.84 +0.69        
Feb24 231019 232.83 232.83 232.83 232.83 +0.65        
Total Volume and Open Interest 1 3 +1  
Natural Gas(NYM) Weekly Monthly
Nov23 231019 3.072 3.092 2.943 2.957 -0.099 133,591 87,793 -8,455 Hover/Click
Dec23 231019 3.485 3.498 3.317 3.326 -0.137 78,128 138,672 +8,719 Hover/Click
Jan24 231019 3.725 3.739 3.567 3.576 -0.130 47,722 207,099 +4,100 Hover/Click
Feb24 231019 3.671 3.680 3.509 3.518 -0.129 21,193 61,174 +1,095 Hover/Click
Mar24 231019 3.392 3.395 3.248 3.255 -0.109 23,590 151,919 +1,530 Hover/Click
Apr24 231019 3.163 3.165 3.044 3.054 -0.086 19,585 90,230 +1,029 Hover/Click
May24 231019 3.173 3.182 3.074 3.082 -0.079 9,302 55,665 +533 Hover/Click
Jun24 231019 3.274 3.293 3.194 3.208 -0.066 2,409 17,663 -43 Hover/Click
Jul24 231019 3.391 3.411 3.318 3.340 -0.052 6,364 32,676 +1,240 Hover/Click
Aug24 231019 3.425 3.442 3.350 3.373 -0.050 2,932 17,599 -295 Hover/Click
Sep24 231019 3.410 3.418 3.327 3.350 -0.049 3,465 22,804 +512 Hover/Click
Oct24 231019 3.495 3.498 3.404 3.427 -0.048 7,992 54,615 -439 Hover/Click
Nov24 231019 3.847 3.848 3.765 3.789 -0.039 2,607 15,641 -298 Hover/Click
Dec24 231019 4.282 4.294 4.219 4.240 -0.031 1,942 23,050 +249 Hover/Click
Jan25 231019 4.530 4.549 4.483 4.499 -0.035 3,761 43,068 +571 Hover/Click
Feb25 231019 4.409 4.441 4.383 4.395 -0.033 895 9,313 -70 Hover/Click
Total Volume and Open Interest 373,949 1,182,071 +11,832  
Brent Crude Oil(ICE) Weekly Monthly
Dec23 231019 91.35 93.48 89.57 92.38 +0.88 252,831 413,968 -22,925 Hover/Click
Jan24 231019 90.01 92.05 88.45 91.01 +0.79 187,839 445,715 +17,801 Hover/Click
Feb24 231019 88.93 90.85 87.56 89.85 +0.68 101,925 198,255 +1,229 Hover/Click
Mar24 231019 88.07 89.83 86.78 88.89 +0.59 57,608 165,108 +793 Hover/Click
Apr24 231019 87.33 88.95 86.12 88.09 +0.52 22,627 85,333 -220 Hover/Click
May24 231019 86.68 88.17 85.51 87.38 +0.45 18,683 83,281 +2,819 Hover/Click
Jun24 231019 86.11 87.46 84.93 86.72 +0.39 48,948 143,438 +2,481 Hover/Click
Jul24 231019 85.41 86.81 84.40 86.10 +0.33 6,833 44,484 +754 Hover/Click
Aug24 231019 84.84 86.19 83.89 85.52 +0.28 6,774 40,923 +130 Hover/Click
Sep24 231019 84.45 85.61 83.42 84.97 +0.23 12,854 50,300 -484 Hover/Click
Oct24 231019 83.89 85.05 82.95 84.44 +0.18 4,223 30,271 +954 Hover/Click
Nov24 231019 83.40 84.48 82.73 83.94 +0.14 2,310 25,013 +576 Hover/Click
Dec24 231019 83.13 84.07 82.12 83.48 +0.11 34,375 177,661 +1,598 Hover/Click
Jan25 231019 82.62 83.01 82.62 83.01 +0.07 1,297 24,593 +320 Hover/Click
Total Volume and Open Interest 777,021 2,200,741 +6,776  
Gas Oil(ICE) Weekly Monthly
Nov23 231019 908.25 923.50 890.50 910.00 -2.75 63,147 128,084 -1,333 Hover/Click
Dec23 231019 882.25 898.00 866.00 884.75 -0.25 62,263 147,069 +2,442 Hover/Click
Jan24 231019 868.25 883.00 852.75 870.75 unch 30,341 80,781 -369 Hover/Click
Feb24 231019 857.25 872.75 844.00 861.00 -0.25 17,329 41,156 +424 Hover/Click
Mar24 231019 845.00 859.75 832.50 848.75 -0.25 16,612 54,956 +587 Hover/Click
Apr24 231019 831.00 845.25 819.50 835.00 -0.25 6,448 30,924 +485 Hover/Click
May24 231019 824.00 837.25 813.75 827.75 -0.75 3,977 22,591 +334 Hover/Click
Jun24 231019 819.50 832.50 809.00 823.00 -1.00 10,968 40,965 +289 Hover/Click
Jul24 231019 815.25 828.50 807.25 819.75 -1.25 1,343 14,960 +152 Hover/Click
Aug24 231019 812.50 823.75 804.50 816.75 -1.50 874 11,512 +345 Hover/Click
Total Volume and Open Interest 222,131 674,876 +3,785  
WTI Crude Oil(ICE) Weekly Monthly
Nov23 231019 88.15 89.37 87.11 89.37 +1.05 26,029 24,361 -11,015 Hover/Click
Dec23 231019 87.12 89.53 85.48 88.37 +1.10 53,453 97,420 +3,039 Hover/Click
Jan24 231019 85.91 88.01 84.42 87.06 +0.97 53,736 69,725 +2,945 Hover/Click
Feb24 231019 84.65 86.58 83.40 85.79 +0.82 43,469 45,170 +1,995 Hover/Click
Mar24 231019 83.50 85.39 82.58 84.69 +0.66 20,386 37,887 +180 Hover/Click
Apr24 231019 82.72 83.82 82.72 83.77 +0.54 5,564 15,548 +785 Hover/Click
May24 231019 82.01 83.05 82.01 82.98 +0.45 1,333 11,359 -110 Hover/Click
Jun24 231019 81.66 82.82 80.94 82.27 +0.38 11,537 65,637 +416 Hover/Click
Jul24 231019 81.60 81.60 81.60 81.60 +0.31 327 16,174 -111 Hover/Click
Aug24 231019 80.97 80.97 80.97 80.97 +0.26 114 12,680 +1 Hover/Click
Sep24 231019 80.38 80.38 80.38 80.38 +0.21 1,483 25,111 +633 Hover/Click
Oct24 231019 79.83 79.83 79.83 79.83 +0.16 9 7,714 -2 Hover/Click
Nov24 231019 79.34 79.34 79.34 79.34 +0.14 38 8,787 +4 Hover/Click
Dec24 231019 79.21 79.21 78.86 78.86 +0.10 3,139 68,065 +226 Hover/Click
Jan25 231019 78.34 78.34 78.34 78.34 +0.06 97 7,913 -6 Hover/Click
Feb25 231019 77.84 77.84 77.84 77.84 +0.02 67 3,605 -34 Hover/Click
Total Volume and Open Interest 222,061 601,987 -1,519  
US Dollar Index(ICE) Weekly Monthly
Dec23 231019 106.370 106.485 105.745 106.045 -0.310 16,445 42,561 -268 Hover/Click
Mar24 231019 105.940 106.035 105.405 105.650 -0.310 34 485 +9 Hover/Click
Jun24 231019 105.350 105.350 105.350 105.350 -0.310 0 5 +0 Hover/Click
Total Volume and Open Interest 16,479 43,051 -259  
Australian Dollar(CME) Weekly Monthly
Dec23 231019 63.49 63.70 63.09 63.41 -0.10 104,920 195,345 -1,479 Hover/Click
Mar24 231019 63.72 63.89 63.31 63.61 -0.11 63 346 +2 Hover/Click
Jun24 231019 63.90 64.00 63.45 63.76 -0.11 1 49 -1 Hover/Click
Total Volume and Open Interest 105,065 196,044 -1,468  
British Pound(CME) Weekly Monthly
Dec23 231019 121.43 121.95 120.94 121.46 -0.02 98,474 218,627 -1,874 Hover/Click
Mar24 231019 121.31 122.02 121.02 121.54 -0.03 37 2,550 -8 Hover/Click
Jun24 231019 121.58 121.58 121.10 121.58 -0.03 1 260 +1 Hover/Click
Total Volume and Open Interest 98,831 222,945 -1,722  
Canadian Dollar(CME) Weekly Monthly
Dec23 231019 72.97 73.16 72.84 72.95 -0.06 100,068 180,484 -4,124 Hover/Click
Mar24 231019 73.10 73.27 72.95 73.06 -0.06 796 2,556 +25 Hover/Click
Jun24 231019 73.05 73.17 73.04 73.13 -0.07 22 188 -15 Hover/Click
Sep24 231019 73.20 73.36 73.10 73.17 -0.07 0 132 +0 Hover/Click
Total Volume and Open Interest 101,198 183,813 -3,958  
Japanese Yen(CME) Weekly Monthly
Dec23 231019 67.38 67.43 67.26 67.35 -0.01 140,288 263,721 +6,506 Hover/Click
Mar24 231019 68.44 68.45 68.33 68.40 -0.01 608 2,170 +367 Hover/Click
Jun24 231019 69.40 69.48 69.39 69.39 -0.03 4 109 +0 Hover/Click
Total Volume and Open Interest 141,919 267,521 +7,115  
Swiss Franc(CME) Weekly Monthly
Dec23 231019 111.97 112.93 111.77 112.62 +0.66 21,968 60,397 +451 Hover/Click
Mar24 231019 113.44 114.10 112.97 113.81 +0.66 2 642 +2 Hover/Click
Jun24 231019 114.80 115.10 114.17 114.95 +0.67 0 129 +0 Hover/Click
Total Volume and Open Interest 21,973 61,346 +456  
EuroFX(CME) Weekly Monthly
Dec23 231019 105.63 106.42 105.53 106.07 +0.45 224,402 674,302 -409 Hover/Click
Mar24 231019 106.15 106.90 106.03 106.55 +0.44 1,393 11,100 +27 Hover/Click
Jun24 231019 106.91 107.21 106.51 107.01 +0.43 11 2,156 -5 Hover/Click
Total Volume and Open Interest 227,070 695,676 -672  
Mexican Peso(CME) Weekly Monthly
Dec23 231019 542.50 545.13 538.13 541.13 -0.88 82,906 196,944 +225 Hover/Click
Mar24 231019 533.25 535.25 530.38 532.75 -0.75 0 12 +0 Hover/Click
Total Volume and Open Interest 82,906 197,037 +225  
Brazilian Real(CME) Weekly Monthly
Nov23 231019 196.65 198.85 196.35 197.55 -0.05 12,407 47,550 -656  
Dec23 231019 196.15 198.05 195.65 196.85 -0.05 82 3,520 -8 Hover/Click
Jan24 231019 196.30 196.30 196.30 196.30 +0.10        
Feb24 231019 195.60 195.60 195.60 195.60 +0.05        
Total Volume and Open Interest 12,489 51,070 -664  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231019 109~030 109~150 107~220 107~270 -1~140 561,444 1,384,421 +10,569 Hover/Click
Mar24 231019 108~300 109~110 107~200 107~250 -1~130 102 2,256 +40 Hover/Click
Jun24 231019 108~010 108~010 108~010 108~010 -1~130 0 1 +0 Hover/Click
Total Volume and Open Interest 561,546 1,386,678 +10,609  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231019 105~260 105~305 105~105 105~135 -0~145 2,149,715 4,668,757 -18,237 Hover/Click
Mar24 231019 106~045 106~080 105~215 105~235 -0~140 651 2,236 +144 Hover/Click
Jun24 231019 106~075 106~075 106~075 106~075 -0~140       Hover/Click
Total Volume and Open Interest 2,150,366 4,670,993 -18,093  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231019 103~312 104~044 103~234 103~294 -0~032 1,506,998 5,702,110 -13,149 Hover/Click
Mar24 231019 104~096 104~146 104~040 104~084 -0~042 103 256 -27 Hover/Click
Jun24 231019 104~234 104~234 104~234 104~234 -0~042       Hover/Click
Total Volume and Open Interest 1,507,101 5,702,366 -13,176  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231019 101~001 101~045 100~300 101~033 +0~027 818,469 4,027,146 +20,961 Hover/Click
Mar24 231019 101~097 101~137 101~080 101~125 +0~025 144 7,015 +65 Hover/Click
Jun24 231019 101~253 101~253 101~253 101~253 +0~025       Hover/Click
Total Volume and Open Interest 818,613 4,034,161 +21,026  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231019 94.620 94.645 94.610 94.635 +0.020 69,605 304,546 -825  
Mar24 231019 94.585 94.635 94.570 94.615 +0.030 45,396 182,813 +8,051  
Jun24 231019 94.650 94.710 94.630 94.680 +0.030 46,252 135,840 +6,354  
Sep24 231019 94.775 94.830 94.750 94.795 +0.020 34,539 117,891 -1,401  
Dec24 231019 94.920 94.970 94.890 94.935 +0.005 38,769 176,652 -209  
Mar25 231019 95.075 95.085 95.010 95.050 -0.015 24,672 94,889 +1,037  
Jun25 231019 95.175 95.185 95.110 95.150 -0.025 17,105 101,032 +1,069  
Sep25 231019 95.270 95.275 95.200 95.240 -0.030 16,053 64,085 -688  
Dec25 231019 95.345 95.350 95.275 95.315 -0.040 10,755 74,981 -38  
Mar26 231019 95.410 95.410 95.335 95.375 -0.045 7,742 64,331 -1,507  
Jun26 231019 95.460 95.460 95.385 95.425 -0.045 6,681 48,432 +1,122  
Sep26 231019 95.490 95.495 95.420 95.460 -0.050 4,788 43,949 +303  
Dec26 231019 95.530 95.530 95.460 95.490 -0.050 4,709 23,844 -192  
Mar27 231019 95.550 95.550 95.480 95.520 -0.050 4,819 18,401 +170  
Jun27 231019 95.585 95.585 95.505 95.545 -0.050 4,752 12,355 +23  
Sep27 231019 95.595 95.595 95.525 95.565 -0.050 2,330 6,760 +221  
Dec27 231019 95.620 95.620 95.560 95.580 -0.050 1,575 7,839 -137  
Mar28 231019 95.630 95.630 95.565 95.590 -0.050 1,725 2,060 -70  
Total Volume and Open Interest 367,500 1,647,037 +15,150  
Ultra T-Bond(CBOT)
Dec23 231019 112~28 113~04 110~14 110~27 -2~01 321,086 1,554,235 -3,583  
Mar24 231019 112~22 113~25 111~07 111~18 -2~02 10 31 +1  
Jun24 231019 112~24 112~24 112~24 112~24 -2~02        
Total Volume and Open Interest 321,096 1,554,266 -3,582  
Ultra 10-Yr T-Note(CBOT)
Dec23 231019 108~160 108~225 107~250 107~275 -0~240 574,306 1,922,845 +14,370  
Mar24 231019 108~070 108~070 107~220 107~220 -0~225        
Jun24 231019 107~150 107~150 107~150 107~150 -0~225        
Total Volume and Open Interest 574,306 1,922,845 +14,370  
30 Day Federal Funds(CBOT)
Oct23 231019 94.670 94.673 94.670 94.670 unch 5,470 386,828 +1,585  
Nov23 231019 94.660 94.670 94.645 94.665 +0.010 188,813 771,500 +17,088  
Dec23 231019 94.610 94.635 94.595 94.625 +0.025 16,549 110,123 +845  
Jan24 231019 94.570 94.610 94.560 94.595 +0.030 105,836 297,164 -3,552  
Feb24 231019 94.535 94.575 94.525 94.565 +0.035 89,639 216,884 -1,370  
Mar24 231019 94.550 94.595 94.535 94.585 +0.040 9,505 32,557 +456  
Total Volume and Open Interest 495,515 2,071,216 +25,591  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231019 144.86 144.96 144.49 144.51 -0.34 1,103 13,518 +84 Hover/Click
Mar24 231019 144.51 144.51 144.51 144.51 -0.34       Hover/Click
Jun24 231019 144.51 144.51 144.51 144.51 -0.34       Hover/Click
Total Volume and Open Interest 1,103 13,518 +84  
Euro-Buxl(EUREX)
Dec23 231019 120.04 120.66 118.72 120.00 +0.32 116,557 230,992 +17,277  
Mar24 231019 119.86 119.86 119.86 119.86 +0.28 0 256 +0  
Jun24 231019 119.68 119.68 119.68 119.68 +0.18        
Total Volume and Open Interest 116,557 231,248 +17,277  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231019 127.67 127.88 127.28 127.53 -0.08 1,034,704 1,369,009 +83,305 Hover/Click
Mar24 231019 127.61 127.98 127.61 127.75 -0.08 67 1,801 +59 Hover/Click
Jun24 231019 127.36 127.36 127.36 127.36 -0.11       Hover/Click
Total Volume and Open Interest 1,034,771 1,370,810 +83,364  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231019 115.31 115.41 115.13 115.21 -0.09 648,968 1,250,902 +59,610 Hover/Click
Mar24 231019 114.76 114.76 114.76 114.76 -0.09 1,002 1,135 +1,001 Hover/Click
Jun24 231019 116.26 116.26 116.26 116.26 -0.12       Hover/Click
Total Volume and Open Interest 649,970 1,252,037 +60,611  
Euro-Schatz(EUREX)
Dec23 231019 104.85 104.90 104.80 104.82 -0.03 712,368 2,219,178 +79,850  
Mar24 231019 105.14 105.14 105.11 105.11 -0.05 203 224 +203  
Jun24 231019 105.96 105.96 105.96 105.96 +1.22        
Total Volume and Open Interest 712,571 2,219,402 +80,053  
3-Mth Euribor(EUREX)
Dec23 231019 95.980 95.980 95.980 95.980 -0.005 0 19 +0  
Mar24 231019 96.040 96.040 96.040 96.040 +0.005 0 125 +0  
Jun24 231019 96.175 96.175 96.175 96.175 unch 2 9 +2  
Total Volume and Open Interest 2 270 +2  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231019 91~10 91~29 91~06 91~17 -0~10 231,751 465,809 +8,039 Hover/Click
Mar24 231019 91~20 91~20 91~20 91~20 -0~10 0 16 +0 Hover/Click
Total Volume and Open Interest 231,751 465,825 +8,039  
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 231019 95.985 95.985 95.975 95.980 unch 144,585 615,531 -3,938  
Mar24 231019 96.040 96.050 96.025 96.035 unch 117,994 647,149 +8,458  
Jun24 231019 96.180 96.195 96.160 96.170 unch 118,167 583,687 +4,497  
Total Volume and Open Interest 1,074,981 3,848,198 +1,979  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231019 95.69 95.71 95.67 95.70 unch 43,240 266,204 -2,197  
Mar24 231019 95.52 95.55 95.48 95.52 -0.01 32,181 217,163 +4,748  
Jun24 231019 95.45 95.49 95.42 95.45 -0.01 24,658 177,894 +7,359  
Sep24 231019 95.45 95.49 95.42 95.45 -0.01 18,626 122,699 +6,831  
Dec24 231019 95.52 95.57 95.48 95.50 -0.03 15,782 112,618 +4,985  
Mar25 231019 95.58 95.63 95.54 95.54 -0.05 6,535 56,991 +691  
Jun25 231019 95.63 95.69 95.57 95.57 -0.07 4,536 57,750 +952  
Sep25 231019 95.68 95.73 95.60 95.61 -0.07 2,380 41,325 -134  
Dec25 231019 95.72 95.75 95.61 95.61 -0.09 439 2,975 +16  
Mar26 231019 95.70 95.74 95.59 95.59 -0.10 95 1,330 +20  
Total Volume and Open Interest 148,492 1,057,721 +23,271  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231019 95.33 95.35 95.20 95.20 -0.14 421,385 1,161,242 +99,510  
Mar24 231019 95.20 95.20 95.20 95.20 -0.14        
Total Volume and Open Interest 421,385 1,161,242 +99,510  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231019 95.80 95.84 95.72 95.74 -0.07 317,438 835,905 +55,035  
Mar24 231019 95.74 95.74 95.74 95.74 -0.07        
Total Volume and Open Interest 317,438 835,905 +55,035  
Gold(CMX) Weekly Monthly
Oct23 231019 1950.1 1977.7 1945.7 1968.4 +13.1 103 419 +47 Hover/Click
Dec23 231019 1960.1 1990.2 1957.0 1980.5 +12.2 165,063 358,000 +783 Hover/Click
Feb24 231019 1980.0 2010.0 1976.8 2000.2 +12.1 5,994 41,840 +906 Hover/Click
Apr24 231019 2001.8 2029.0 1996.8 2019.7 +12.1 1,180 19,820 +72 Hover/Click
Jun24 231019 2021.3 2048.8 2016.9 2039.6 +12.2 1,080 10,580 +326 Hover/Click
Aug24 231019 2042.9 2066.7 2035.5 2058.3 +12.1 466 3,319 +4 Hover/Click
Oct24 231019 2056.5 2077.4 2056.5 2077.4 +12.4 191 535 -15 Hover/Click
Dec24 231019 2078.8 2101.2 2078.8 2096.3 +12.5 260 2,222 +82 Hover/Click
Feb25 231019 2114.4 2114.4 2114.4 2114.4 +12.7 32 36 +4 Hover/Click
Apr25 231019 2130.4 2130.4 2130.4 2130.4 +12.9 54 47 +28 Hover/Click
Jun25 231019 2150.0 2150.2 2147.4 2147.4 +13.0 0 603 +0 Hover/Click
Aug25 231019 2167.1 2167.1 2167.1 2167.1 +13.8       Hover/Click
Total Volume and Open Interest 174,944 439,581 +2,525  
Silver(CMX) Weekly Monthly
Dec23 231019 2301.5 2323.0 2278.5 2303.1 -6.8 48,474 98,495 -928 Hover/Click
Mar24 231019 2335.0 2356.5 2312.0 2336.7 -6.5 2,610 16,385 +460 Hover/Click
May24 231019 2360.5 2379.5 2337.5 2360.8 -6.3 754 5,336 -23 Hover/Click
Jul24 231019 2385.0 2395.5 2368.5 2384.2 -6.1 282 1,864 -33 Hover/Click
Sep24 231019 2407.3 2407.3 2407.3 2407.3 -6.0 34 388 +4 Hover/Click
Dec24 231019 2428.5 2458.0 2428.5 2439.2 -6.0 17 214 +9 Hover/Click
Mar25 231019 2473.5 2473.5 2473.5 2473.5 -6.0       Hover/Click
Total Volume and Open Interest 52,261 123,640 -517  
Platinum(NYMEX) Weekly Monthly
Oct23 231019 889.3 889.3 889.3 889.3 +4.7 0 93 +0 Hover/Click
Jan24 231019 891.5 903.2 882.0 898.2 +3.9 18,420 79,086 -737 Hover/Click
Apr24 231019 900.3 910.3 890.0 905.8 +3.9 375 4,534 -35 Hover/Click
Jul24 231019 909.7 918.0 899.8 913.8 +3.9 34 340 +2 Hover/Click
Total Volume and Open Interest 18,855 84,292 -781  
Palladium(NYMEX) Weekly Monthly
Dec23 231019 1135.50 1136.50 1099.00 1118.50 -15.50 3,086 19,304 +3 Hover/Click
Mar24 231019 1125.00 1133.00 1110.00 1127.20 -15.70 72 1,948 +4 Hover/Click
Jun24 231019 1122.00 1139.50 1122.00 1138.90 -15.60 0 46 +0 Hover/Click
Total Volume and Open Interest 3,159 21,304 +8  
Copper(CMX) Weekly Monthly
Dec23 231019 358.40 361.20 356.65 360.10 +1.40 86,037 141,872 +698 Hover/Click
Mar24 231019 361.60 364.50 360.25 363.55 +1.40 9,622 48,157 +370 Hover/Click
May24 231019 363.30 365.90 362.30 365.40 +1.30 3,072 13,128 +130 Hover/Click
Jul24 231019 364.45 367.40 364.25 366.95 +1.20 1,687 5,346 +113 Hover/Click
Sep24 231019 368.55 368.80 366.45 368.20 +1.05 294 2,431 +120 Hover/Click
Total Volume and Open Interest 102,084 220,619 +1,875  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231019 33828 33990 33492 33547 -259 199,591 96,210 -1,702 Hover/Click
Mar24 231019 34145 34298 33832 33868 -264 136 333 +3 Hover/Click
Jun24 231019 34350 34600 34105 34105 -274 0 9 +0 Hover/Click
Sep24 231019 34141 34474 34141 34141 -266 0 2 +0 Hover/Click
Total Volume and Open Interest 199,727 96,554 -1,699  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231019 4346.50 4366.50 4292.75 4303.00 -39.25 1,879,736 2,089,405 +4,656 Hover/Click
Mar24 231019 4395.00 4414.25 4340.25 4350.50 -40.00 2,150 16,902 -63 Hover/Click
Jun24 231019 4431.00 4464.50 4391.75 4400.25 -41.50 136 3,739 -92 Hover/Click
Sep24 231019 4445.00 4504.25 4445.00 4445.00 -42.75 224 233 +79 Hover/Click
Total Volume and Open Interest 1,882,588 2,112,419 +4,391  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231019 15045.00 15138.25 14839.50 14890.00 -135.25 781,599 254,607 -2,922 Hover/Click
Mar24 231019 15239.00 15329.75 15031.50 15082.25 -136.75 817 2,032 +150 Hover/Click
Jun24 231019 15450.00 15515.25 15251.25 15285.75 -136.00 4 25 +1 Hover/Click
Total Volume and Open Interest 782,420 256,786 -2,771  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231019 2471.10 2479.20 2424.20 2431.80 -38.70 11,734 38,332 +139 Hover/Click
Mar24 231019 2450.30 2493.30 2450.30 2450.30 -37.50 0 1 +0 Hover/Click
Jun24 231019 2469.80 2469.80 2469.80 2469.80 -37.50       Hover/Click
Total Volume and Open Interest 11,734 38,333 +139  
Volatility Index(CBOE)
Oct23 231018 18.10 18.50 17.80 18.37 +0.52 106,032 45,883 -15,985  
Nov23 231019 19.35 20.82 19.00 20.55 +0.95 125,246 174,256 +7,433  
Dec23 231019 19.45 20.73 19.18 20.55 +0.94 43,776 81,213 +3,075  
Jan24 231019 20.35 21.50 20.11 21.35 +0.91 16,418 43,448 +1,169  
Total Volume and Open Interest 314,417 376,083 -773  
S & P 600(CME)
Dec23 231019 1114.40 1135.30 1111.90 1114.40 -17.70 0 539 +0  
Mar24 231019 1126.20 1126.20 1126.20 1126.20 -17.90        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231019 1739.10 1748.10 1709.20 1712.70 -27.50 243,809 484,329 -6,107 Hover/Click
Mar24 231019 1758.50 1766.20 1727.90 1730.90 -27.90 113 1,146 +24 Hover/Click
Jun24 231019 1762.00 1780.80 1746.50 1749.40 -26.90 0 2 +0 Hover/Click
Total Volume and Open Interest 243,922 485,477 -6,083  
Nikkei 225(CME)
Dec23 231019 31665 31755 31270 31345 -320 7,367 15,735 -105  
Mar24 231019 31335 31755 31335 31335 -335 0 1 +0  
Total Volume and Open Interest 7,367 15,736 -105  
Nikkei 225(SGX) Weekly Monthly
Dec23 231019 32005 32070 31395 31440 -595 43,838 104,486 -1,042  
Mar24 231019 31870 31870 31375 31375 -595 17 707 +8  
Jun24 231019 31135 31135 31135 31135 -595 0 2,464 +0  
Total Volume and Open Interest 43,855 116,817 -1,034  
Nikkei 225 Mini(JPX)
Dec23 231019 31960 32075 31395 31400 -640 887,312 322,607 -9,143  
Mar24 231019 31900 32010 31330 31330 -640 45,386 19,703 +136  
Jun24 231019 31675 31750 31090 31090 -640 831 2,158 -44  
Total Volume and Open Interest 969,904 376,030 -8,046  
Nikkei 225(JPX)
Dec23 231019 31960 32070 31400 31400 -640 59,826 209,002 +224  
Mar24 231019 31890 32000 31330 31330 -640 767 16,019 +57  
Jun24 231019 31090 31090 31090 31090 -640 0 13,227 +7  
Total Volume and Open Interest 60,594 279,024 +388  
Nikkei 225(CME) Yen
Dec23 231019 31645 31730 31245 31315 -325 34,728 51,276 +592  
Mar24 231019 31255 31645 31200 31255 -320 15 26 +0  
Jun24 231019 31030 31030 31030 31030 -320        
Total Volume and Open Interest 34,743 51,303 +592  
Nikkei 225(CME) e-Mini Yen
Dec23 231019 31315 31315 31315 31315 -325        
Mar24 231019 31255 31255 31255 31255 -320 0 1 +0  
Jun24 231019 31030 31030 31030 31030 -320        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Oct23 231019 6927.0 6944.0 6863.0 6922.0 -46.5 133,366 185,862 +1,023  
Nov23 231019 6949.0 6962.5 6881.0 6940.5 -47.0 97,205 35,813 +32,141  
Dec23 231019 6914.0 6968.0 6914.0 6952.5 -48.5 2 1,109 +13  
Mar24 231019 7015.5 7015.5 7015.5 7015.5 -48.5        
Jun24 231019 6913.5 6913.5 6913.5 6913.5 -52.5        
Sep24 231019 6973.0 6973.0 6973.0 6973.0 -53.5        
Total Volume and Open Interest 230,573 222,785 +33,177  
Hang Seng Index(HKFE) Weekly Monthly
Oct23 231019 17753 17762 17252 17290 -468 83,627 115,648 -3,328  
Nov23 231019 17755 17755 17274 17318 -462 1,174 5,743 +442  
Dec23 231019 17784 17806 17351 17389 -467 324 14,224 -8  
Total Volume and Open Interest 85,145 138,449 -2,900  
DAX(EUREX) Weekly Monthly
Dec23 231019 15161.0 15197.0 15036.0 15134.0 -65.0 63,386 64,409 -1,281  
Mar24 231019 15277.0 15326.0 15277.0 15296.0 -65.0 8 132 -4  
Jun24 231019 15521.0 15521.0 15521.0 15521.0 -68.0 1 1 +1  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231019 15142.0 15196.0 15037.0 15134.0 -65.0 37,559 15,316 +138  
Mar24 231019 15271.0 15347.0 15250.0 15296.0 -65.0 45 101 +17  
Jun24 231019 15557.0 15577.0 15521.0 15521.0 -68.0        
Total Volume and Open Interest 37,604 15,417 +155  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231019 4111 4127 4072 4105 -18 698,924 2,906,552 -10,253  
Mar24 231019 4115 4146 4106 4137 -18 71 28,717 +6  
Jun24 231019 4082 4082 4082 4082 -19 0 15,311 +0  
Total Volume and Open Interest 698,995 2,953,834 -10,247  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231019 10643 10643 10419 10472 -238 26,008 138,967 +1,579  
Mar24 231019 10561 10561 10410 10415 -237 2 1,179 -1  
Jun24 231019 10302 10302 10302 10302 -238 0 630 +0  
Total Volume and Open Interest 26,010 140,939 +1,578  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231019 7601.00 7618.00 7495.50 7535.00 -83.00 90,854 487,522 +5,411  
Mar24 231019 7601.00 7601.00 7539.00 7560.00 -81.50 7 4,277 +5  
Jun24 231019 7585.00 7585.00 7585.00 7585.00 -81.50 0 949 +0  
Total Volume and Open Interest 90,861 492,749 +5,416  
SPI 200(SFE) Weekly Monthly
Dec23 231019 7098.0 7110.0 6962.0 6986.0 -115.0 41,763 217,132 +1,008  
Mar24 231019 6952.0 6952.0 6952.0 6952.0 -115.0 0 61 +0  
Jun24 231019 6952.0 6952.0 6952.0 6952.0 -115.0 0 125 +0  
Total Volume and Open Interest 42,050 218,275 +1,231  
FTSE MIB(ISE)
Dec23 231019 27945.00 27980.00 27465.00 27725.00 -390.00 15,036 94,284 +797  
Mar24 231019 28130.00 28150.00 27675.00 27922.00 -383.00 31 574 +15  
Jun24 231019 27422.00 27422.00 27422.00 27422.00 -381.00 0 3 +0  
Total Volume and Open Interest 15,067 94,861 +812  
KOSPI 200(KFE)
Dec23 231019 326.50 326.70 323.70 323.70 -6.50 242,036 265,801 -1,436  
Mar24 231019 325.90 325.90 322.85 322.85 -6.50 555 31,840 -107  
Jun24 231019 325.30 325.30 323.60 323.60 -5.70 15 13,240 -1  
Total Volume and Open Interest 242,606 326,776 -1,544  
GSCI(CME) Weekly Monthly
Nov23 231019 595.00 605.85 593.75 603.85 +5.10 9 605 +9  
Dec23 231019 606.35 606.35 606.35 606.35 +5.10        
Jan24 231019 603.85 603.85 603.85 603.85 +0.10        
Total Volume and Open Interest 9 605 +9  
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