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 October 18, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov21 211018 1218.00 1225.25 1210.00 1221.50 +3.75 127,035 259,022 -13,721 Hover/Click
Jan22 211018 1226.75 1233.00 1218.25 1229.00 +2.75 76,473 200,352 +2,160 Hover/Click
Mar22 211018 1236.00 1242.00 1227.50 1237.25 +2.00 26,994 120,542 -425 Hover/Click
May22 211018 1245.00 1251.00 1237.25 1246.50 +2.00 12,912 60,031 +1,264 Hover/Click
Jul22 211018 1250.50 1256.75 1243.25 1252.25 +1.75 12,525 50,844 +829 Hover/Click
Aug22 211018 1247.25 1252.00 1239.50 1247.00 +0.50 709 5,351 +225 Hover/Click
Sep22 211018 1229.00 1234.25 1220.75 1230.75 +2.25 510 3,573 -27 Hover/Click
Nov22 211018 1221.25 1227.50 1212.25 1224.50 +2.25 5,682 41,477 +542 Hover/Click
Jan23 211018 1214.25 1228.00 1214.25 1225.50 +2.25 211 2,507 +60 Hover/Click
Mar23 211018 1200.25 1212.25 1199.25 1209.75 +1.75 588 5,141 +227 Hover/Click
May23 211018 1205.25 1208.25 1197.50 1205.25 +1.25 309 1,351 +149 Hover/Click
Jul23 211018 1206.75 1208.00 1201.00 1206.75 +1.50 67 302 +30 Hover/Click
Aug23 211018 1199.75 1199.75 1199.75 1199.75 +1.50 0 11 +0 Hover/Click
Sep23 211018 1188.75 1188.75 1188.75 1188.75 +1.50 1 2 +0 Hover/Click
Total Volume and Open Interest 264,074 751,439 -8,670  
Soybean Meal(CBOT) Weekly Monthly
Dec21 211018 317.10 319.40 313.90 317.90 +1.30 55,132 169,264 -2,768 Hover/Click
Jan22 211018 317.50 319.60 314.70 318.10 +0.70 25,577 84,636 +989 Hover/Click
Mar22 211018 320.00 321.00 317.10 319.60 unch 16,402 69,812 +517 Hover/Click
May22 211018 322.40 323.60 320.40 322.30 -0.30 13,148 40,469 +2,239 Hover/Click
Jul22 211018 326.50 327.20 324.10 325.80 -0.40 7,796 33,749 +1,024 Hover/Click
Aug22 211018 327.80 327.80 324.80 326.50 -0.20 2,035 9,421 +448 Hover/Click
Sep22 211018 328.20 328.20 324.70 326.50 -0.20 1,284 8,269 +278 Hover/Click
Oct22 211018 326.30 327.00 323.40 325.10 -0.20 662 5,525 +160 Hover/Click
Dec22 211018 326.50 327.50 324.70 326.40 -0.30 2,692 14,171 +477 Hover/Click
Jan23 211018 326.00 327.50 325.00 326.30 -0.50 33 432 +22 Hover/Click
Total Volume and Open Interest 125,072 437,813 +3,512  
Soybean Oil(CBOT) Weekly Monthly
Dec21 211018 61.43 62.20 60.86 62.02 +0.73 47,252 137,907 -927 Hover/Click
Jan22 211018 61.11 61.92 60.65 61.73 +0.64 25,499 88,358 +2,968 Hover/Click
Mar22 211018 60.59 61.26 60.05 61.06 +0.54 15,217 65,674 +102 Hover/Click
May22 211018 59.84 60.44 59.29 60.21 +0.43 10,015 53,519 +2,391 Hover/Click
Jul22 211018 59.13 59.64 58.57 59.39 +0.32 5,874 37,920 +895 Hover/Click
Aug22 211018 58.17 58.70 57.67 58.46 +0.28 1,978 5,617 +201 Hover/Click
Sep22 211018 57.39 57.98 56.90 57.75 +0.27 659 4,184 +53 Hover/Click
Oct22 211018 56.83 57.38 56.27 57.12 +0.29 610 4,590 +2 Hover/Click
Dec22 211018 56.58 57.10 55.98 56.83 +0.24 1,411 13,461 -121 Hover/Click
Jan23 211018 56.75 56.75 55.78 56.55 +0.29 41 669 +8 Hover/Click
Total Volume and Open Interest 108,822 416,420 +5,522  
Canola(WCE) Weekly Monthly
Nov21 211018 910.3 921.9 909.0 921.1 +5.6 12,024 39,314 -3,159 Hover/Click
Jan22 211018 907.1 916.9 902.2 915.3 +8.2 11,064 85,551 +137 Hover/Click
Mar22 211018 892.6 902.7 887.9 900.1 +8.7 3,801 47,668 +918 Hover/Click
May22 211018 868.0 877.2 861.3 875.2 +9.2 2,072 22,131 +366 Hover/Click
Jul22 211018 838.0 846.0 831.3 843.9 +7.7 810 12,450 +114 Hover/Click
Total Volume and Open Interest 29,915 211,795 -1,615  
Corn(CBOT) Weekly Monthly
Dec21 211018 525.75 533.75 523.00 532.75 +7.00 140,335 615,150 -5,076 Hover/Click
Mar22 211018 534.25 541.75 531.25 540.50 +6.25 68,585 321,633 +1,584 Hover/Click
May22 211018 539.00 545.75 535.75 544.25 +5.50 21,523 163,396 +1,178 Hover/Click
Jul22 211018 540.00 546.00 537.00 544.25 +4.75 13,004 133,512 +645 Hover/Click
Sep22 211018 525.75 531.75 523.25 530.75 +5.25 2,125 41,713 +48 Hover/Click
Dec22 211018 522.25 528.50 519.50 527.75 +4.75 9,961 112,535 +1,770 Hover/Click
Mar23 211018 530.00 535.00 526.25 534.25 +4.75 274 5,246 +52 Hover/Click
May23 211018 533.00 536.75 529.50 536.50 +5.25 41 540 +19 Hover/Click
Jul23 211018 529.75 536.50 528.00 535.50 +5.00 175 3,707 +41 Hover/Click
Sep23 211018 498.00 504.75 498.00 504.75 +5.00 2 173 +1 Hover/Click
Total Volume and Open Interest 256,140 1,403,450 +294  
Wheat(CBOT) Weekly Monthly
Dec21 211018 734.00 738.75 728.50 736.25 +2.25 39,585 196,229 -7 Hover/Click
Mar22 211018 746.25 751.25 741.25 748.75 +2.25 15,523 95,761 +173 Hover/Click
May22 211018 750.75 754.50 745.00 752.50 +2.25 9,362 31,564 +814 Hover/Click
Jul22 211018 737.00 742.50 733.50 740.00 +1.75 4,633 42,246 +85 Hover/Click
Sep22 211018 737.75 744.50 736.25 742.25 +2.00 615 6,209 -82 Hover/Click
Dec22 211018 747.50 750.25 741.50 748.50 +2.00 1,081 17,395 +56 Hover/Click
Total Volume and Open Interest 71,288 395,408 +1,211  
Wheat(KCBT) Weekly Monthly
Dec21 211018 744.25 749.75 741.25 749.00 +5.25 18,749 123,625 -537 Hover/Click
Mar22 211018 750.75 756.25 748.50 756.00 +5.25 7,740 63,682 +421 Hover/Click
May22 211018 755.50 759.00 751.25 758.75 +5.00 2,915 17,795 -171 Hover/Click
Jul22 211018 745.00 750.25 743.00 750.00 +4.25 2,124 21,368 +289 Hover/Click
Sep22 211018 749.75 751.50 746.00 750.50 +2.75 109 3,081 +25 Hover/Click
Dec22 211018 755.25 759.25 752.75 758.50 +3.25 166 3,956 +57 Hover/Click
Mar23 211018 755.75 758.50 755.75 758.50 +3.25 16 409 +0 Hover/Click
Total Volume and Open Interest 31,803 234,405 +84  
Wheat(MGE) Weekly Monthly
Dec21 211018 968.75 972.00 963.00 967.75 -1.00 5,153 43,480 -320 Hover/Click
Mar22 211018 957.00 959.75 951.25 955.00 -2.25 2,221 21,157 +106 Hover/Click
May22 211018 941.00 941.50 936.00 938.00 -1.75 432 5,572 -211 Hover/Click
Jul22 211018 918.00 919.00 914.25 915.50 -2.25 312 3,231 -37 Hover/Click
Sep22 211018 826.00 830.00 825.25 829.25 +1.50 86 1,929 -19 Hover/Click
Dec22 211018 825.00 826.25 823.00 826.00 +2.50 3 644 +2 Hover/Click
Total Volume and Open Interest 8,207 76,013 -479  
Oats(CBOT) Weekly Monthly
Dec21 211018 668.00 668.75 643.00 662.00 +1.75 341 3,379 -51 Hover/Click
Mar22 211018 647.75 650.25 622.25 645.50 +1.25 99 1,206 +66 Hover/Click
May22 211018 620.50 640.00 612.00 635.50 +3.25 3 248 +0 Hover/Click
Jul22 211018 594.75 610.00 593.75 601.25 +2.00 3 111 +0 Hover/Click
Total Volume and Open Interest 446 5,116 +15  
Rough Rice(CBOT) Weekly Monthly
Nov21 211018 13.85 13.89 13.70 13.85 -0.00 856 5,062 -363 Hover/Click
Jan22 211018 14.10 14.14 13.97 14.11 unch 495 3,302 +345 Hover/Click
Mar22 211018 14.29 14.29 14.27 14.27 -0.01 28 448 +27 Hover/Click
May22 211018 14.39 14.39 14.39 14.39 +0.03 0 40 +0 Hover/Click
Total Volume and Open Interest 1,379 8,853 +9  
Live Cattle(CME) Weekly Monthly
Oct21 211018 125.750 125.830 125.135 125.450 -0.530 3,060 6,973 -1,712 Hover/Click
Dec21 211018 130.735 130.985 130.050 130.435 -0.550 19,130 119,850 +582 Hover/Click
Feb22 211018 134.950 135.325 134.550 135.000 -0.350 7,919 60,843 -575 Hover/Click
Apr22 211018 138.100 138.350 137.600 137.985 -0.395 5,924 51,419 -372 Hover/Click
Jun22 211018 133.000 133.100 132.450 132.535 -0.540 3,642 30,633 +283 Hover/Click
Aug22 211018 131.630 131.785 131.075 131.185 -0.465 520 6,576 -6 Hover/Click
Total Volume and Open Interest 40,405 279,828 -1,753  
Feeder Cattle(CME) Weekly Monthly
Oct21 211018 157.580 157.580 155.650 155.750 -1.830 561 2,161 -77 Hover/Click
Nov21 211018 161.500 161.750 159.235 159.350 -2.085 4,122 8,185 -857 Hover/Click
Jan22 211018 161.485 161.950 159.350 159.550 -1.985 3,930 17,541 +918 Hover/Click
Mar22 211018 162.535 162.580 160.130 160.300 -2.030 1,265 6,122 +217 Hover/Click
Apr22 211018 164.630 164.630 162.735 163.100 -1.450 599 1,193 -185 Hover/Click
May22 211018 166.100 166.100 164.685 164.685 -1.395 217 1,984 -7 Hover/Click
Aug22 211018 172.185 172.785 171.550 171.850 -0.950 136 1,151 +33 Hover/Click
Total Volume and Open Interest 10,848 38,454 +52  
Lean Hogs(CME) Weekly Monthly
Dec21 211018 77.600 79.480 77.400 78.750 +0.470 14,327 102,922 -1,144 Hover/Click
Feb22 211018 80.800 82.330 80.400 81.780 +0.450 6,573 48,251 +90 Hover/Click
Apr22 211018 84.580 86.000 84.300 85.680 +0.500 4,269 46,005 +349 Hover/Click
May22 211018 88.200 89.730 88.200 89.650 +0.970 25 1,145 -1  
Jun22 211018 93.730 94.930 93.200 94.780 +0.680 2,216 23,601 +367 Hover/Click
Jul22 211018 93.600 94.880 93.200 94.650 +0.720 1,199 7,941 +266 Hover/Click
Aug22 211018 91.900 93.200 91.650 93.130 +0.850 303 5,912 +24 Hover/Click
Oct22 211018 77.500 78.730 77.400 78.700 +0.450 106 1,862 +0 Hover/Click
Total Volume and Open Interest 29,058 238,232 -9,909  
Class III Milk(CME) Weekly Monthly
Oct21 211018 17.93 17.93 17.90 17.92 -0.02 202 4,228 -38 Hover/Click
Nov21 211018 19.39 19.41 19.13 19.16 -0.12 891 4,698 +61 Hover/Click
Dec21 211018 18.80 18.84 18.76 18.80 +0.04 427 3,438 +81 Hover/Click
Jan22 211018 17.98 18.20 17.98 18.15 -0.01 284 2,085 +83 Hover/Click
Feb22 211018 18.00 18.09 18.00 18.08 +0.03 135 1,737 +66 Hover/Click
Mar22 211018 18.06 18.10 18.06 18.10 unch 127 1,648 +86 Hover/Click
Apr22 211018 18.09 18.10 18.08 18.10 +0.01 110 948 +53 Hover/Click
May22 211018 18.10 18.15 18.10 18.10 +0.02 69 936 +41 Hover/Click
Jun22 211018 18.02 18.15 18.02 18.14 +0.04 58 819 +22 Hover/Click
Jul22 211018 18.14 18.21 18.13 18.20 +0.06 40 563 +18 Hover/Click
Aug22 211018 18.20 18.22 18.20 18.20 unch 37 552 +17 Hover/Click
Sep22 211018 18.10 18.20 18.10 18.20 unch 39 449 +18 Hover/Click
Oct22 211018 18.15 18.15 18.15 18.15 unch 19 349 +17 Hover/Click
Total Volume and Open Interest 2,476 23,184 +558  
Cocoa(ICE) Weekly Monthly
Dec21 211018 2606 2636 2580 2610 +3 22,151 79,440 -2,335 Hover/Click
Mar22 211018 2647 2676 2628 2653 unch 15,571 72,190 +1,359 Hover/Click
May22 211018 2660 2679 2635 2658 -2 6,231 32,367 +793 Hover/Click
Jul22 211018 2655 2674 2637 2656 -3 1,838 18,588 +193 Hover/Click
Sep22 211018 2643 2661 2628 2643 -4 1,664 18,864 -445 Hover/Click
Dec22 211018 2614 2627 2613 2627 -4 778 19,161 -239 Hover/Click
Mar23 211018 2614 2614 2613 2613 -5 740 9,144 +107 Hover/Click
Total Volume and Open Interest 49,280 251,629 -452  
Coffee "C"(ICE) Weekly Monthly
Dec21 211018 201.75 204.85 200.55 201.60 -1.80 12,288 126,241 -185 Hover/Click
Mar22 211018 204.75 207.65 203.30 204.35 -1.90 4,717 75,983 -429 Hover/Click
May22 211018 205.90 208.65 204.35 205.35 -1.90 2,882 46,955 +159 Hover/Click
Jul22 211018 206.30 209.25 204.85 205.90 -1.90 1,764 17,696 +124 Hover/Click
Sep22 211018 206.45 209.60 205.15 206.20 -1.90 773 11,218 +43 Hover/Click
Dec22 211018 207.90 209.75 205.60 206.30 -1.90 437 17,094 +216 Hover/Click
Total Volume and Open Interest 23,129 305,592 +5  
Orange Juice(ICE) Weekly Monthly
Nov21 211018 121.90 121.90 118.00 118.40 -3.50 1,651 4,659 -837 Hover/Click
Jan22 211018 123.20 123.40 119.35 120.20 -3.45 1,491 6,627 +946 Hover/Click
Mar22 211018 125.20 125.20 122.10 123.00 -3.30 151 906 +123 Hover/Click
May22 211018 126.20 126.20 124.20 124.95 -2.95 5 66 +5 Hover/Click
Jul22 211018 126.45 126.45 126.45 126.45 -2.95       Hover/Click
Sep22 211018 128.20 128.20 128.20 128.20 -2.95       Hover/Click
Total Volume and Open Interest 3,298 12,258 +237  
Sugar #11(ICE) Weekly Monthly
Mar22 211018 19.77 19.80 19.14 19.35 -0.45 74,891 411,456 -4,007 Hover/Click
May22 211018 19.45 19.46 18.97 19.14 -0.32 27,452 142,557 -3,061 Hover/Click
Jul22 211018 19.12 19.15 18.79 18.94 -0.20 15,386 119,237 +211 Hover/Click
Oct22 211018 18.88 18.91 18.58 18.73 -0.14 4,388 96,631 -532 Hover/Click
Mar23 211018 18.73 18.73 18.49 18.64 -0.09 2,080 45,686 +67 Hover/Click
May23 211018 17.58 17.60 17.35 17.58 unch 1,040 19,564 +267 Hover/Click
Jul23 211018 16.76 16.82 16.54 16.80 +0.04 827 20,937 +499 Hover/Click
Oct23 211018 16.34 16.42 16.18 16.41 +0.07 459 19,285 +93 Hover/Click
Total Volume and Open Interest 127,355 884,467 -6,196  
London Cocoa(LCE) Weekly Monthly
Dec21 211018 1800 1815 1790 1809 unch 8,214 60,067 -2,468 Hover/Click
Mar22 211018 1815 1824 1799 1819 +3 10,018 80,400 +1,872 Hover/Click
May22 211018 1815 1817 1794 1812 +3 4,960 37,598 -40 Hover/Click
Jul22 211018 1795 1801 1778 1797 +3 2,108 31,656 -74 Hover/Click
Sep22 211018 1764 1775 1755 1771 +3 1,856 37,989 -381 Hover/Click
Dec22 211018 1750 1759 1738 1756 +2 3,833 23,054 +2,389 Hover/Click
Mar23 211018 1744 1750 1737 1750 +2 997 10,227 +512 Hover/Click
Total Volume and Open Interest 32,839 285,543 +2,435  
London Sugar(LCE) Weekly Monthly
Dec21 211018 519.00 519.00 505.70 507.30 -12.70 4,632 25,836 -400 Hover/Click
Mar22 211018 510.00 510.10 498.30 501.30 -9.60 4,662 23,638 -631 Hover/Click
May22 211018 506.60 506.60 496.20 499.00 -7.60 1,454 10,403 +206 Hover/Click
Aug22 211018 502.30 502.30 493.80 496.40 -5.90 852 6,533 -49 Hover/Click
Oct22 211018 496.30 496.30 489.40 491.80 -4.50 178 3,702 -44 Hover/Click
Total Volume and Open Interest 11,820 72,070 -884  
Cotton(ICE) Weekly Monthly
Dec21 211018 107.24 109.69 105.41 107.04 -0.29 20,790 118,231 -1,877 Hover/Click
Mar22 211018 105.00 107.30 103.55 104.95 -0.05 9,681 92,460 +1,999 Hover/Click
May22 211018 104.00 106.19 102.63 104.07 +0.10 2,134 27,060 +51 Hover/Click
Jul22 211018 102.00 104.47 101.09 102.53 +0.19 1,817 19,343 +602 Hover/Click
Oct22 211018 94.73 94.73 94.73 94.73 +0.13 0 21 +0 Hover/Click
Dec22 211018 90.35 90.95 89.50 90.38 +0.08 1,759 26,634 +575 Hover/Click
Total Volume and Open Interest 36,274 285,952 +1,384  
Lumber(CME) Weekly Monthly
Nov21 211018 760.1 780.0 745.0 749.0 -10.9 178 1,311 -11  
Jan22 211018 807.8 821.5 804.1 811.0 +3.2 82 655 +22  
Mar22 211018 816.0 823.3 812.6 814.0 +3.5 3 50 -1  
May22 211018 820.0 820.0 820.0 820.0 +5.1 1 22 +0  
Jul22 211018 822.6 822.6 822.6 822.6 +11.7 0 2 +0  
Sep22 211018 822.6 822.6 822.6 822.6 +11.7        
Nov22 211018 822.6 822.6 822.6 822.6 +11.7        
Total Volume and Open Interest 263 2,040 +10  
Crude Oil(NYM) Weekly Monthly
Nov21 211018 82.60 83.87 81.84 82.44 +0.16 399,813 131,989 -39,322 Hover/Click
Dec21 211018 82.00 83.18 81.21 81.69 -0.04 300,565 451,310 +21,170 Hover/Click
Jan22 211018 81.14 82.13 80.31 80.74 -0.14 108,436 272,052 +7,086 Hover/Click
Feb22 211018 80.09 81.09 79.34 79.76 -0.21 43,912 90,948 +247 Hover/Click
Mar22 211018 79.13 80.17 78.45 78.86 -0.27 40,659 141,355 +79 Hover/Click
Apr22 211018 78.67 79.27 77.68 78.05 -0.30 14,769 63,489 +1,929 Hover/Click
May22 211018 77.91 78.53 76.95 77.31 -0.32 8,435 53,429 -1,494 Hover/Click
Jun22 211018 77.03 77.88 76.21 76.61 -0.32 34,392 180,469 -144 Hover/Click
Jul22 211018 76.46 77.11 75.52 75.88 -0.34 6,778 54,496 +1,493 Hover/Click
Aug22 211018 75.95 76.26 74.79 75.15 -0.35 2,649 37,521 -242 Hover/Click
Sep22 211018 75.12 75.66 74.09 74.45 -0.34 8,807 72,611 +629 Hover/Click
Oct22 211018 74.81 74.81 73.48 73.75 -0.34 1,475 33,204 +290 Hover/Click
Nov22 211018 74.46 74.46 72.77 73.09 -0.35 2,854 42,282 +141 Hover/Click
Dec22 211018 72.81 73.67 72.02 72.44 -0.35 40,953 199,273 +612 Hover/Click
Jan23 211018 72.99 72.99 71.34 71.76 -0.33 1,040 29,440 -166 Hover/Click
Feb23 211018 71.10 72.00 71.10 71.10 -0.33 661 18,697 +265 Hover/Click
Total Volume and Open Interest 1,047,327 2,241,579 -5,416  
e-miNY Crude Oil(NYM)
Nov21 211018 82.775 83.850 81.850 82.450 +0.175 14,227 4,307 +133  
Dec21 211018 82.000 83.175 81.200 81.700 -0.025 2,798 1,887 +96  
Jan22 211018 81.400 82.125 80.400 80.750 -0.125 211 348 +11  
Feb22 211018 80.175 81.025 79.350 79.750 -0.225 37 91 -26  
Mar22 211018 79.550 80.075 78.650 78.850 -0.275 37 113 -27  
Apr22 211018 79.275 79.275 78.050 78.050 -0.300 2 76 +1  
May22 211018 78.000 78.350 77.300 77.300 -0.325 1 37 +0  
Jun22 211018 77.800 77.800 76.550 76.600 -0.325 15 137 +0  
Jul22 211018 75.875 76.400 75.875 75.875 -0.350 2 29 +0  
Aug22 211018 75.925 75.925 75.150 75.150 -0.350 5 7 -1  
Total Volume and Open Interest 17,366 7,209 +182  
NY Harbor ULSD(NYM) Weekly Monthly
Nov21 211018 257.19 260.80 253.31 254.92 -2.45 59,993 88,330 -6,031 Hover/Click
Dec21 211018 255.98 259.83 252.56 254.08 -2.33 49,013 98,225 -915 Hover/Click
Jan22 211018 256.00 258.46 251.45 252.90 -2.15 29,213 60,224 -955 Hover/Click
Feb22 211018 253.94 256.24 249.51 250.99 -1.97 9,848 23,511 -59 Hover/Click
Mar22 211018 251.15 253.26 246.82 248.20 -1.87 13,051 37,960 -571 Hover/Click
Apr22 211018 247.88 248.92 243.79 244.75 -1.80 3,493 18,188 +635 Hover/Click
May22 211018 244.98 246.85 241.46 242.25 -1.73 1,586 9,382 +157 Hover/Click
Jun22 211018 243.56 244.81 239.18 240.47 -1.65 6,930 33,898 +828 Hover/Click
Jul22 211018 240.42 242.50 238.68 239.38 -1.59 819 8,448 +23 Hover/Click
Aug22 211018 239.55 241.30 237.51 238.45 -1.51 717 3,867 +114 Hover/Click
Sep22 211018 240.29 240.33 236.84 237.78 -1.46 991 3,988 +31 Hover/Click
Oct22 211018 239.52 239.52 236.17 237.19 -1.43 520 3,508 -6 Hover/Click
Nov22 211018 237.54 238.04 236.21 236.56 -1.45 425 2,181 +11 Hover/Click
Dec22 211018 239.02 239.70 234.86 235.86 -1.51 2,077 17,193 +496 Hover/Click
Total Volume and Open Interest 178,913 422,816 -6,078  
RBOB Gasoline(NYM) Weekly Monthly
Nov21 211018 247.95 251.35 247.03 248.66 +0.02 71,901 85,553 -7,734 Hover/Click
Dec21 211018 241.97 245.00 240.85 242.23 -0.28 78,969 108,257 +6,764 Hover/Click
Jan22 211018 239.47 241.41 237.11 238.38 -0.67 31,628 47,724 +1,587 Hover/Click
Feb22 211018 237.78 239.44 235.12 236.48 -0.97 12,622 17,844 +17 Hover/Click
Mar22 211018 237.61 238.90 234.83 236.08 -1.06 11,863 22,573 +1,405 Hover/Click
Apr22 211018 246.84 248.12 244.21 245.35 -1.24 3,459 10,951 -638 Hover/Click
May22 211018 246.71 247.64 243.70 244.41 -1.28 2,013 8,161 -110 Hover/Click
Jun22 211018 244.13 245.35 240.99 242.21 -1.30 3,046 10,849 -57 Hover/Click
Jul22 211018 241.57 241.70 238.70 239.43 -1.27 818 7,083 +129 Hover/Click
Aug22 211018 237.44 238.50 235.70 236.32 -1.15 345 1,819 -18 Hover/Click
Total Volume and Open Interest 218,781 333,754 +1,853  
e-miNY RBOB Gasoline(NYM)
Nov21 211018 248.66 248.66 248.66 248.66 +0.06 0 2 +0  
Dec21 211018 242.23 242.23 242.23 242.23 -0.27        
Jan22 211018 238.38 238.38 238.38 238.38 -0.72        
Feb22 211018 236.48 236.48 236.48 236.48 -1.02        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Nov21 211018 5.299 5.370 4.955 4.989 -0.421 169,162 102,494 -10,143 Hover/Click
Dec21 211018 5.529 5.588 5.203 5.236 -0.364 74,583 145,509 +7,506 Hover/Click
Jan22 211018 5.650 5.704 5.314 5.346 -0.362 44,141 227,451 +1,843 Hover/Click
Feb22 211018 5.560 5.601 5.232 5.261 -0.352 19,578 68,945 +1,677 Hover/Click
Mar22 211018 5.262 5.321 4.968 5.000 -0.317 23,593 146,548 +2,363 Hover/Click
Apr22 211018 4.087 4.120 3.952 3.965 -0.156 18,838 116,310 -961 Hover/Click
May22 211018 3.982 4.013 3.855 3.871 -0.137 11,773 110,545 +746 Hover/Click
Jun22 211018 4.023 4.048 3.895 3.910 -0.136 4,875 38,957 +393 Hover/Click
Jul22 211018 4.055 4.091 3.937 3.954 -0.133 5,848 40,456 +90 Hover/Click
Aug22 211018 4.061 4.098 3.939 3.957 -0.134 3,086 29,893 +77 Hover/Click
Sep22 211018 4.049 4.070 3.919 3.939 -0.134 4,390 33,486 -1,113 Hover/Click
Oct22 211018 4.081 4.110 3.952 3.971 -0.133 8,136 82,680 +82 Hover/Click
Nov22 211018 4.129 4.183 4.045 4.064 -0.128 2,744 33,759 -143 Hover/Click
Dec22 211018 4.298 4.346 4.222 4.232 -0.125 2,176 25,729 +254 Hover/Click
Jan23 211018 4.414 4.442 4.311 4.328 -0.122 2,460 28,734 +304 Hover/Click
Feb23 211018 4.320 4.350 4.224 4.238 -0.120 605 10,792 +57 Hover/Click
Total Volume and Open Interest 404,332 1,334,093 +4,947  
Brent Crude Oil(ICE) Weekly Monthly
Dec21 211018 84.95 86.04 83.95 84.33 -0.53 316,636 454,674 -25,384 Hover/Click
Jan22 211018 84.29 85.31 83.31 83.66 -0.49 165,152 417,918 +6,157 Hover/Click
Feb22 211018 83.44 84.48 82.50 82.84 -0.46 91,683 199,429 +10,431 Hover/Click
Mar22 211018 82.64 83.65 81.70 82.03 -0.44 53,485 158,992 +2,725 Hover/Click
Apr22 211018 81.87 82.87 80.97 81.28 -0.43 22,569 69,670 -232 Hover/Click
May22 211018 81.22 82.14 80.28 80.57 -0.44 17,049 59,772 +58 Hover/Click
Jun22 211018 80.47 81.44 79.56 79.89 -0.45 57,137 180,099 -2,343 Hover/Click
Jul22 211018 80.04 80.72 78.91 79.21 -0.47 9,279 64,542 +3,795 Hover/Click
Aug22 211018 79.57 80.02 78.29 78.57 -0.47 4,492 41,920 -104 Hover/Click
Sep22 211018 79.69 79.69 77.65 77.93 -0.47 7,244 44,692 +315 Hover/Click
Oct22 211018 78.50 78.50 77.30 77.30 -0.47 2,185 26,467 +250 Hover/Click
Nov22 211018 78.33 78.33 76.46 76.69 -0.48 3,144 27,780 +416 Hover/Click
Dec22 211018 76.72 77.55 75.78 76.10 -0.47 41,142 179,546 +2,298 Hover/Click
Jan23 211018 76.50 76.50 75.50 75.50 -0.48 940 16,160 +482 Hover/Click
Total Volume and Open Interest 813,237 2,307,198 -890  
Gas Oil(ICE) Weekly Monthly
Nov21 211018 742.50 755.00 730.25 738.50 -8.25 144,390 200,501 -14,750 Hover/Click
Dec21 211018 735.25 746.50 723.25 730.75 -7.75 165,187 229,071 -10,390 Hover/Click
Jan22 211018 728.50 738.75 717.25 723.75 -7.50 81,332 162,971 +4,328 Hover/Click
Feb22 211018 722.50 731.50 711.50 717.25 -7.25 24,304 66,992 -160 Hover/Click
Mar22 211018 715.75 724.25 705.25 710.50 -7.25 20,648 64,356 +604 Hover/Click
Apr22 211018 708.50 716.50 698.50 703.25 -7.25 8,955 15,614 +43 Hover/Click
May22 211018 703.75 709.25 692.25 696.75 -7.00 4,188 22,279 +372 Hover/Click
Jun22 211018 696.00 703.00 685.50 690.50 -7.00 20,579 71,323 +1,248 Hover/Click
Jul22 211018 691.50 697.00 681.50 686.00 -6.75 2,595 14,849 +324 Hover/Click
Aug22 211018 687.75 692.75 679.75 682.50 -6.25 1,712 9,049 +214 Hover/Click
Total Volume and Open Interest 486,840 956,652 -16,951  
Ethanol(CBOT)
Nov21 211018 2.207 2.207 2.207 2.207 unch        
Dec21 211018 2.207 2.207 2.207 2.207 unch        
Jan22 211018 2.137 2.137 2.137 2.137 unch        
Feb22 211018 2.137 2.137 2.137 2.137 unch        
Mar22 211018 2.137 2.137 2.137 2.137 unch        
Apr22 211018 2.137 2.137 2.137 2.137 unch        
May22 211018 2.137 2.137 2.137 2.137 unch        
Jun22 211018 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Nov21 211018 82.73 83.85 81.88 82.44 +0.16 28,377 27,624 -5,194 Hover/Click
Dec21 211018 82.03 83.18 81.21 81.69 -0.04 67,748 109,255 -229 Hover/Click
Jan22 211018 81.25 82.08 80.37 80.74 -0.14 55,100 39,968 -336 Hover/Click
Feb22 211018 80.84 81.07 79.39 79.76 -0.21 42,006 20,405 +2,185 Hover/Click
Mar22 211018 79.93 80.16 78.53 78.86 -0.27 20,313 39,887 +45 Hover/Click
Apr22 211018 79.07 79.08 77.80 78.05 -0.30 5,527 14,572 -259 Hover/Click
May22 211018 78.13 78.13 77.00 77.31 -0.32 1,728 8,725 -114 Hover/Click
Jun22 211018 77.55 77.90 76.30 76.61 -0.32 11,073 57,965 -1,319 Hover/Click
Jul22 211018 76.75 77.00 75.57 75.88 -0.34 519 5,896 +71 Hover/Click
Aug22 211018 75.15 75.15 75.15 75.15 -0.35 174 4,636 -40 Hover/Click
Sep22 211018 74.45 74.45 74.45 74.45 -0.34 1,603 13,006 +57 Hover/Click
Oct22 211018 73.75 73.75 73.75 73.75 -0.34 276 5,713 -7 Hover/Click
Nov22 211018 73.09 73.09 73.09 73.09 -0.35 317 8,284 -212 Hover/Click
Dec22 211018 73.50 73.66 72.27 72.44 -0.35 8,012 83,397 +846 Hover/Click
Jan23 211018 71.76 71.76 71.76 71.76 -0.33 208 4,267 -43 Hover/Click
Feb23 211018 71.10 71.10 71.10 71.10 -0.33 196 1,479 +18 Hover/Click
Total Volume and Open Interest 246,278 534,503 -4,586  
US Dollar Index(ICE) Weekly Monthly
Dec21 211018 93.940 94.175 93.865 93.945 +0.007 17,667 58,689 -746 Hover/Click
Mar22 211018 93.895 94.125 93.855 93.890 +0.007 112 1,969 +39 Hover/Click
Jun22 211018 93.830 94.060 93.830 93.885 +0.022 1 48 +1 Hover/Click
Total Volume and Open Interest 17,780 60,706 -706  
Australian Dollar(CME) Weekly Monthly
Dec21 211018 74.21 74.41 73.81 74.19 -0.03 88,695 171,094 -3,967 Hover/Click
Mar22 211018 74.15 74.43 73.85 74.22 -0.04 14 174 +1 Hover/Click
Jun22 211018 74.22 74.41 73.86 74.22 -0.05 0 32 +0 Hover/Click
Total Volume and Open Interest 89,298 172,109 -3,904  
British Pound(CME) Weekly Monthly
Dec21 211018 137.53 137.66 137.06 137.29 -0.21 92,922 165,056 -2,389 Hover/Click
Mar22 211018 137.52 137.62 136.99 137.19 -0.28 17 2,094 +5 Hover/Click
Jun22 211018 137.13 137.47 136.79 136.96 -0.37 6 236 +0 Hover/Click
Total Volume and Open Interest 95,114 169,865 -1,498  
Canadian Dollar(CME) Weekly Monthly
Dec21 211018 80.87 80.98 80.58 80.80 +0.05 70,211 139,310 +7,944 Hover/Click
Mar22 211018 80.80 80.97 80.58 80.80 +0.05 71 1,763 +26 Hover/Click
Jun22 211018 80.65 80.92 80.53 80.74 +0.03 24 287 +4 Hover/Click
Sep22 211018 80.74 80.81 80.49 80.63 +0.01 6 173 +1 Hover/Click
Total Volume and Open Interest 70,625 142,485 +7,976  
Japanese Yen(CME) Weekly Monthly
Dec21 211018 87.55 87.74 87.40 87.55 -0.01 96,395 256,128 +4,710 Hover/Click
Mar22 211018 87.60 87.84 87.52 87.66 -0.01 30 690 -7 Hover/Click
Jun22 211018 87.76 87.92 87.62 87.76 unch 1 5 +0 Hover/Click
Total Volume and Open Interest 96,596 257,228 +4,681  
Swiss Franc(CME) Weekly Monthly
Dec21 211018 108.44 108.57 107.99 108.47 -0.05 22,315 54,102 -474 Hover/Click
Mar22 211018 108.79 108.86 108.29 108.78 -0.03 5 187 +4 Hover/Click
Jun22 211018 109.04 109.04 108.77 109.04 -0.04 0 25 +0 Hover/Click
Total Volume and Open Interest 22,320 54,324 -470  
EuroFX(CME) Weekly Monthly
Dec21 211018 116.12 116.35 115.84 116.23 +0.04 142,075 669,660 +3,436 Hover/Click
Mar22 211018 116.30 116.62 116.12 116.51 +0.05 471 14,653 +110 Hover/Click
Jun22 211018 116.52 116.83 116.37 116.75 +0.05 249 1,166 -100 Hover/Click
Total Volume and Open Interest 145,745 689,807 +4,383  
Mexican Peso(CME) Weekly Monthly
Dec21 211018 486.75 487.88 483.50 486.38 -0.88 32,780 171,967 +23 Hover/Click
Mar22 211018 479.25 480.75 476.75 479.25 -1.00 45 69 +0 Hover/Click
Total Volume and Open Interest 32,782 172,060 +23  
Brazilian Real(CME) Weekly Monthly
Nov21 211018 181.60 182.95 180.00 181.15 -1.60 4,918 23,273 +105  
Dec21 211018 181.60 181.60 179.15 180.25 -1.60 445 4,806 -9 Hover/Click
Jan22 211018 179.20 179.20 178.80 179.20 -1.65 2 4 +0  
Feb22 211018 178.00 178.00 178.00 178.00 -1.65        
Total Volume and Open Interest 5,363 28,084 +96  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211018 159~130 159~230 158~210 159~180 +0~060 356,978 1,194,243 -7,764 Hover/Click
Mar22 211018 157~100 158~030 157~060 158~000 +0~060 3 121 +1 Hover/Click
Jun22 211018 158~000 158~000 158~000 158~000 +0~060       Hover/Click
Total Volume and Open Interest 356,981 1,194,364 -7,763  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211018 130~290 130~300 130~140 130~245 -0~065 1,591,700 4,034,735 -38,547 Hover/Click
Mar22 211018 129~300 130~010 129~190 129~290 -0~070 113 1,297 +78 Hover/Click
Jun22 211018 129~210 129~210 129~210 129~210 -0~070       Hover/Click
Total Volume and Open Interest 1,591,813 4,036,032 -38,469  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211018 122~004 122~010 121~212 121~274 -0~066 1,094,701 3,582,760 -16,372 Hover/Click
Mar22 211018 121~024 121~072 121~020 121~072 -0~064 20 38 +16 Hover/Click
Jun22 211018 121~072 121~072 121~072 121~072 -0~064       Hover/Click
Total Volume and Open Interest 1,094,721 3,582,798 -16,356  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211018 109~243 109~244 109~205 109~225 -0~016 793,956 2,004,686 +130,843 Hover/Click
Mar22 211018 109~191 109~191 109~191 109~191 -0~016 0 2 +0 Hover/Click
Jun22 211018 109~191 109~191 109~191 109~191 -0~016       Hover/Click
Total Volume and Open Interest 793,956 2,004,688 +130,843  
Eurodollars(CME) Weekly Monthly
Dec21 211018 99.820 99.820 99.800 99.805 -0.010 101,606 1,258,143 -2,611  
Mar22 211018 99.800 99.800 99.775 99.790 -0.005 163,163 1,057,142 -13,270  
Jun22 211018 99.685 99.685 99.640 99.670 -0.010 251,214 937,030 -63,436  
Sep22 211018 99.515 99.520 99.450 99.495 -0.020 263,026 777,464 -83,675  
Dec22 211018 99.305 99.305 99.205 99.265 -0.035 427,233 1,284,224 -16,742  
Mar23 211018 99.135 99.135 99.005 99.080 -0.045 204,046 1,007,564 -20,324  
Jun23 211018 98.950 98.950 98.815 98.885 -0.060 194,414 808,794 -1,719  
Sep23 211018 98.715 98.715 98.595 98.650 -0.065 219,073 694,414 -53,332  
Dec23 211018 98.600 98.605 98.500 98.545 -0.065 255,016 1,225,463 +16,063  
Mar24 211018 98.510 98.510 98.420 98.455 -0.065 118,805 426,407 +7,269  
Jun24 211018 98.430 98.435 98.350 98.385 -0.055 113,530 397,107 +7,300  
Sep24 211018 98.360 98.360 98.285 98.325 -0.045 121,934 398,188 -3,429  
Dec24 211018 98.280 98.290 98.225 98.265 -0.035 201,148 859,332 -3,676  
Mar25 211018 98.245 98.250 98.190 98.235 -0.025 65,237 321,391 -6,309  
Jun25 211018 98.200 98.210 98.155 98.200 -0.020 52,163 176,339 +2,581  
Sep25 211018 98.165 98.180 98.120 98.170 -0.015 52,392 141,003 +2,439  
Dec25 211018 98.120 98.140 98.075 98.130 -0.005 58,275 165,545 +1,367  
Mar26 211018 98.095 98.120 98.055 98.110 unch 29,858 108,133 +2,530  
Total Volume and Open Interest 3,049,322 12,853,274 -237,228  
Ultra T-Bond(CBOT)
Dec21 211018 192~21 193~28 191~17 193~20 +1~02 181,037 1,217,491 +178  
Mar22 211018 192~24 192~26 190~29 192~24 +1~02 5 16 +3  
Jun22 211018 192~24 192~24 192~24 192~24 +1~02        
Total Volume and Open Interest 181,042 1,217,507 +181  
Ultra 10-Yr T-Note(CBOT)
Dec21 211018 144~235 144~245 144~020 144~205 -0~035 291,250 1,485,026 +5,138  
Mar22 211018 144~160 144~160 144~015 144~160 -0~040 10 626 +2  
Jun22 211018 144~160 144~160 144~160 144~160 -0~040        
Total Volume and Open Interest 291,260 1,485,652 +5,140  
30 Day Federal Funds(CBOT)
Oct21 211018 99.923 99.923 99.920 99.920 -0.003 4,029 121,687 -244  
Nov21 211018 99.920 99.925 99.920 99.920 -0.005 2,019 115,314 +918  
Dec21 211018 99.925 99.925 99.920 99.920 -0.005 1,054 81,942 +425  
Jan22 211018 99.920 99.925 99.920 99.920 -0.005 453 114,692 -112  
Feb22 211018 99.915 99.915 99.905 99.910 -0.005 3,897 96,521 +499  
Mar22 211018 99.910 99.910 99.895 99.900 -0.005 6,164 44,571 -2,220  
Total Volume and Open Interest 106,020 1,209,500 +2,711  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 211018 151.41 151.45 151.26 151.27 -0.16 669 14,554 +75 Hover/Click
Mar22 211018 151.27 151.27 151.27 151.27 -0.16       Hover/Click
Jun22 211018 151.27 151.27 151.27 151.27 -0.16       Hover/Click
Total Volume and Open Interest 669 14,554 +75  
Euro-Buxl(EUREX)
Dec21 211018 203.88 206.84 203.72 205.70 +1.10 124,502 348,723 +2,957  
Mar22 211018 204.14 204.90 204.02 204.02 +1.10 0 59,298 +0  
Jun22 211018 202.80 202.80 202.80 202.80 +1.10        
Total Volume and Open Interest 124,502 408,021 +2,957  
Euro-Bund(EUREX) Weekly Monthly
Dec21 211018 169.22 169.30 168.64 169.11 -0.45 984,015 1,668,257 -42,921 Hover/Click
Mar22 211018 170.70 170.76 170.39 170.76 -0.43 4,178 38,488 -1,738 Hover/Click
Jun22 211018 168.36 168.36 168.36 168.36 -0.45 0 1 +0 Hover/Click
Total Volume and Open Interest 988,193 1,706,746 -44,659  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 211018 134.55 134.58 134.20 134.37 -0.38 727,092 1,597,899 +129,505 Hover/Click
Mar22 211018 133.14 133.28 133.14 133.28 -0.40 0 269 +0 Hover/Click
Jun22 211018 134.17 134.17 134.17 134.17 -0.38       Hover/Click
Total Volume and Open Interest 727,092 1,598,168 +129,505  
Euro-Schatz(EUREX)
Dec21 211018 112.17 112.18 112.04 112.09 -0.10 347,399 1,476,732 +22,431  
Mar22 211018 112.07 112.07 112.07 112.07 -0.11 0 1 +0  
Jun22 211018 112.70 112.70 112.70 112.70 -0.10        
Total Volume and Open Interest 347,399 1,476,733 +22,431  
3-Mth Euribor(EUREX)
Dec21 211018 100.540 100.540 100.540 100.540 -0.005 0 1,148 +0  
Mar22 211018 100.505 100.505 100.505 100.505 -0.020 120 1,103 +0  
Jun22 211018 100.470 100.470 100.470 100.470 -0.015 1 600 +0  
Total Volume and Open Interest 390 3,867 +79  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211018 124~07 124~15 123~28 124~10 -0~11 305,141 838,791 +13,588 Hover/Click
Mar22 211018 123~13 123~14 123~07 123~14 -0~10 4,491 58,517 +4,250 Hover/Click
Total Volume and Open Interest 309,632 897,308 +17,838  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211018 99.58 99.58 99.39 99.45 -0.19 131,105 580,730 -28,145  
Mar22 211018 99.24 99.25 98.98 99.04 -0.26 54,275 386,779 -2,321  
Jun22 211018 99.07 99.07 98.82 98.86 -0.26 72,621 239,976 -8,841  
Sep22 211018 98.94 98.94 98.67 98.73 -0.25 59,985 386,936 +4,537  
Dec22 211018 98.87 98.87 98.62 98.68 -0.24 102,986 536,153 -5,498  
Mar23 211018 98.84 98.84 98.61 98.68 -0.19 43,843 252,121 -608  
Total Volume and Open Interest 821,094 4,293,300 -33,456  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211018 100.540 100.545 100.530 100.540 -0.005 48,888 467,965 -1,717  
Mar22 211018 100.520 100.520 100.490 100.505 -0.015 66,957 309,520 +1,747  
Jun22 211018 100.485 100.485 100.440 100.460 -0.025 127,522 310,233 -23,009  
Total Volume and Open Interest 1,359,013 4,329,560 -25,169  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211018 99.94 99.94 99.90 99.92 -0.02 9,994 149,698 -248  
Mar22 211018 99.88 99.88 99.79 99.82 -0.06 18,343 179,842 -1,307  
Jun22 211018 99.78 99.78 99.64 99.66 -0.12 24,396 169,736 -5,076  
Sep22 211018 99.63 99.64 99.45 99.47 -0.17 26,188 152,871 -1,408  
Dec22 211018 99.44 99.44 99.24 99.26 -0.19 27,145 109,900 -3,031  
Mar23 211018 99.27 99.27 99.05 99.07 -0.21 9,889 68,730 -1,857  
Jun23 211018 99.10 99.10 98.87 98.90 -0.20 7,658 56,721 -552  
Sep23 211018 98.93 98.93 98.71 98.73 -0.21 4,455 48,473 +590  
Dec23 211018 98.65 98.65 98.55 98.56 -0.21 17 2,299 +9  
Mar24 211018 98.43 98.43 98.43 98.43 -0.21 0 491 +0  
Total Volume and Open Interest 128,085 938,939 -12,880  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211018 98.32 98.34 98.21 98.23 -0.10 230,372 1,269,324 +13,069  
Mar22 211018 98.23 98.23 98.23 98.23 -0.10 0 30 +0  
Total Volume and Open Interest 230,372 1,269,354 +13,069  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211018 99.22 99.22 99.01 99.03 -0.21 215,084 697,719 +23,343  
Mar22 211018 99.03 99.03 99.03 99.03 -0.21 0 105 +0  
Total Volume and Open Interest 215,084 697,824 +23,343  
Gold(CMX) Weekly Monthly
Oct21 211018 1761.6 1770.1 1759.5 1764.8 -2.4 337 303 -2,215 Hover/Click
Dec21 211018 1767.5 1772.5 1760.3 1765.7 -2.6 164,651 408,549 +1,515 Hover/Click
Feb22 211018 1769.5 1773.9 1762.7 1767.6 -2.6 4,074 55,435 +934 Hover/Click
Apr22 211018 1771.0 1775.0 1763.9 1769.3 -2.6 912 12,251 +159 Hover/Click
Jun22 211018 1776.0 1776.4 1767.0 1771.0 -2.5 553 15,281 -127 Hover/Click
Aug22 211018 1775.2 1776.0 1772.2 1772.7 -2.4 36 2,199 +1 Hover/Click
Oct22 211018 1774.4 1774.4 1774.4 1774.4 -2.3 171 1,454 +94 Hover/Click
Dec22 211018 1780.0 1780.2 1776.1 1776.1 -2.3 195 4,681 +95 Hover/Click
Feb23 211018 1778.9 1778.9 1778.9 1778.9 -2.3       Hover/Click
Apr23 211018 1782.1 1782.1 1782.1 1782.1 -2.3 1 1 +0 Hover/Click
Jun23 211018 1785.3 1785.3 1785.3 1785.3 -2.3 0 9 +0 Hover/Click
Aug23 211018 1788.3 1788.3 1788.3 1788.3 -2.3       Hover/Click
Total Volume and Open Interest 171,357 501,347 +532  
Silver(CMX) Weekly Monthly
Dec21 211018 2338.0 2349.5 2303.5 2326.4 -8.5 54,284 119,576 +850 Hover/Click
Mar22 211018 2341.5 2353.0 2309.5 2331.3 -8.6 1,705 16,558 +537 Hover/Click
May22 211018 2348.0 2353.5 2314.5 2334.5 -8.6 379 2,615 +213 Hover/Click
Jul22 211018 2348.0 2352.5 2318.5 2338.2 -8.1 62 1,756 +38 Hover/Click
Sep22 211018 2359.5 2362.0 2332.0 2342.2 -7.8 35 1,074 +10 Hover/Click
Dec22 211018 2362.0 2362.0 2330.0 2347.5 -7.8 103 885 -1 Hover/Click
Mar23 211018 2352.9 2352.9 2352.9 2352.9 -7.8 0 4 +0 Hover/Click
Total Volume and Open Interest 57,007 144,510 +1,508  
Platinum(NYMEX) Weekly Monthly
Oct21 211018 1035.9 1035.9 1035.9 1035.9 -20.8 83 422 +31 Hover/Click
Jan22 211018 1059.0 1062.7 1034.8 1037.9 -21.0 19,437 56,179 -1,065 Hover/Click
Apr22 211018 1062.0 1064.0 1036.6 1039.5 -20.9 259 1,903 +95 Hover/Click
Jul22 211018 1040.9 1040.9 1040.9 1040.9 -21.1 5 116 -3 Hover/Click
Total Volume and Open Interest 19,818 58,765 -939  
Palladium(NYMEX) Weekly Monthly
Dec21 211018 2075.00 2081.00 1970.50 2013.10 -63.50 1,763 8,473 -63 Hover/Click
Mar22 211018 2060.00 2060.00 1995.50 2012.60 -62.80 73 650 +23 Hover/Click
Jun22 211018 2015.30 2015.30 2015.30 2015.30 -62.80 0 2 +0 Hover/Click
Total Volume and Open Interest 1,836 9,125 -40  
Copper(CMX) Weekly Monthly
Dec21 211018 473.05 482.30 468.55 472.55 -0.40 91,556 127,984 +2,505 Hover/Click
Mar22 211018 468.00 477.70 464.70 468.10 -0.60 15,516 47,192 +1,520 Hover/Click
May22 211018 470.00 474.00 462.80 465.40 -0.75 3,482 15,459 +516 Hover/Click
Jul22 211018 470.00 471.80 460.80 462.10 -1.90 2,057 10,369 +555 Hover/Click
Sep22 211018 463.20 467.60 458.85 460.05 -2.05 531 2,922 -1 Hover/Click
Total Volume and Open Interest 115,263 215,571 +5,541  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211018 35210 35227 34906 35133 -38 165,304 102,567 +1,869 Hover/Click
Mar22 211018 35049 35123 34819 35039 -36 103 407 +21 Hover/Click
Jun22 211018 34944 34944 34944 34944 -37 0 2 +0 Hover/Click
Sep22 211018 34826 34826 34826 34826 -37       Hover/Click
Total Volume and Open Interest 165,407 102,976 +1,890  
S & P 500(CME) Weekly Monthly
Dec21 210917 4455.25 4471.00 4407.25 4421.75 -42.50 6 106 +6  
Mar22 210917 1137.70 1137.70 1137.70 1137.70 -42.50        
Jun22 210917 1127.90 1127.90 1127.90 1127.90 -42.20        
Sep22 210917 1121.50 1121.50 1121.50 1121.50 -38.80        
Total Volume and Open Interest 1,556 45,572 -894  
S & P 500 E-Mini(CME) Weekly Monthly
Dec21 211018 4465.50 4479.75 4436.25 4477.50 +15.00 1,264,458 2,328,670 -10,440 Hover/Click
Mar22 211018 4460.00 4472.25 4429.50 4470.00 +15.00 1,934 21,231 +1,353 Hover/Click
Jun22 211018 4421.25 4462.00 4420.25 4460.75 +15.50 91 46,603 +25 Hover/Click
Sep22 211018 4451.00 4451.00 4451.00 4451.00 +14.75 32 53 +0 Hover/Click
Total Volume and Open Interest 1,266,571 2,397,657 -9,040  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211018 15145.00 15297.25 15020.75 15290.50 +156.00 425,055 233,360 +1,471 Hover/Click
Mar22 211018 15155.00 15295.25 15023.50 15291.25 +156.00 573 1,303 +81 Hover/Click
Jun22 211018 15152.75 15279.50 15032.25 15279.50 +153.25 4 25 +1 Hover/Click
Total Volume and Open Interest 425,632 234,693 +1,553  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211018 2747.20 2773.80 2725.50 2749.90 +5.90 11,471 38,831 -285 Hover/Click
Mar22 211018 2758.90 2761.70 2737.30 2758.90 +5.90 0 1 +0 Hover/Click
Jun22 211018 2769.50 2769.50 2769.50 2769.50 +6.40       Hover/Click
Total Volume and Open Interest 11,471 38,832 -285  
Volatility Index(CBOE)
Oct21 211018 17.05 17.81 16.55 16.62 -0.55 61,793 48,522 -9,889  
Nov21 211018 20.10 20.55 19.65 19.70 -0.40 77,587 172,946 +16,296  
Dec21 211018 21.43 21.87 21.25 21.31 -0.29 16,789 49,657 -706  
Jan22 211018 22.90 23.27 22.90 23.06 +0.06 8,231 31,475 +703  
Total Volume and Open Interest 175,013 338,024 +6,547  
S & P 600(CME)
Dec21 211018 1368.20 1368.20 1368.20 1368.20 +3.00        
Mar22 211018 1369.10 1369.10 1369.10 1369.10 +3.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211018 2266.00 2298.20 2247.70 2264.70 -0.30 130,987 458,520 +5,929 Hover/Click
Mar22 211018 2248.60 2294.90 2245.60 2262.20 -0.20 44 393 -1 Hover/Click
Jun22 211018 2254.90 2276.70 2250.70 2254.90 +0.70       Hover/Click
Total Volume and Open Interest 131,031 458,913 +5,928  
Nikkei 225(CME)
Dec21 211018 29245 29310 28755 29105 -100 5,013 17,551 +84  
Mar22 211018 29035 29245 28900 29080 -100 6 3 -5  
Total Volume and Open Interest 5,019 17,554 +79  
Nikkei 225(SGX) Weekly Monthly
Dec21 211018 29110 29255 28895 28925 +325 41,899 111,099 -1,255  
Mar22 211018 28880 28880 28880 28880 +320 20 929 +1  
Jun22 211018 28685 28685 28685 28685 +320 0 2,896 +0  
Total Volume and Open Interest 42,609 138,662 -564  
Nikkei 225 Mini(JPX)
Dec21 211018 29150 29160 28910 28910 -210 427,408 276,754 -2,463  
Mar22 211018 29045 29200 28850 28870 +350 21,659 18,785 -58  
Jun22 211018 28835 28975 28630 28630 +340 134 1,603 -5  
Total Volume and Open Interest 463,772 313,836 -2,402  
Nikkei 225(JPX)
Dec21 211018 29150 29150 28910 28910 -210 31,773 243,044 -795  
Mar22 211018 29100 29100 28870 28870 -190 481 13,296 +91  
Jun22 211018 28630 28630 28630 28630 -210 1 4,831 +0  
Total Volume and Open Interest 32,256 307,873 -704  
Nikkei 225(CME) Yen
Dec21 211018 29220 29285 28730 29090 -95 28,448 57,206 +247  
Mar22 211018 28970 29180 28710 29035 -95 4 21 +1  
Jun22 211018 28790 28790 28790 28790 -95        
Total Volume and Open Interest 28,452 57,230 +248  
Nikkei 225(CME) e-Mini Yen
Dec21 211018 29090 29090 29090 29090 -100        
Mar22 211018 29040 29040 29040 29040 -90        
Jun22 211018 28790 28790 28790 28790 -100        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Nov21 211018 6723.0 6723.5 6636.0 6668.0 -54.5 61,781 213,772 +57,688  
Dec21 211018 6689.0 6689.0 6626.0 6656.5 -54.5 47 34,292 +87  
Jan22 211018 6649.0 6649.0 6649.0 6649.0          
Mar22 211018 6617.0 6640.0 6617.0 6640.0 -54.5 1 1 +0  
Jun22 211018 6498.0 6498.0 6498.0 6498.0 -54.5        
Sep22 211018 6481.5 6481.5 6481.5 6481.5 -54.5        
Total Volume and Open Interest 129,431 402,467 -37,813  
Hang Seng Index(HKFE) Weekly Monthly
Oct21 211018 25302 25478 25077 25436 +118 111,920 105,801 +1,590  
Nov21 211018 25268 25444 25050 25403 +119 371 1,948 +44  
Dec21 211018 25263 25440 25050 25399 +126 191 4,948 +33  
Total Volume and Open Interest 112,507 115,505 +1,667  
DAX(EUREX) Weekly Monthly
Dec21 211018 15559.0 15580.0 15401.0 15467.0 -102.0 65,360 68,306 -1,426  
Mar22 211018 15505.0 15505.0 15401.0 15451.0 -102.0 44 290 +1  
Jun22 211018 15468.0 15468.0 15468.0 15468.0 -102.0        
Total Volume and Open Interest 65,404 68,596 -1,425  
Mini-DAX(EUREX)
Dec21 211018 15558.0 15575.0 15401.0 15467.0 -102.0 47,834 18,105 -896  
Mar22 211018 15510.0 15510.0 15400.0 15451.0 -102.0 26 121 -9  
Jun22 211018 15468.0 15468.0 15468.0 15468.0 -102.0        
Total Volume and Open Interest 47,860 18,226 -905  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211018 4167 4174 4119 4144 -26 727,608 3,025,060 +41,134  
Mar22 211018 4147 4147 4112 4128 -26 664 46,161 +564  
Jun22 211018 4052 4052 4052 4052 -25 0 13,619 +0  
Total Volume and Open Interest 728,272 3,091,761 +41,698  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211018 11935 11963 11899 11958 +19 27,658 131,619 +1,797  
Mar22 211018 11839 11839 11839 11839 +18 7 220 +1  
Jun22 211018 11681 11681 11681 11681 +19 0 4 +0  
Total Volume and Open Interest 27,665 131,843 +1,798  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211018 7200.00 7214.50 7158.00 7182.00 -28.50 85,540 614,191 +2,466  
Mar22 211018 7115.00 7115.00 7115.00 7115.00 -27.00 0 689 +0  
Jun22 211018 7062.50 7062.50 7062.50 7062.50 -24.00 0 8 +0  
Total Volume and Open Interest 85,540 614,903 +2,466  
SPI 200(SFE) Weekly Monthly
Dec21 211018 7335.0 7370.0 7320.0 7357.0 +24.0 38,086 248,414 +1,613  
Mar22 211018 7267.0 7270.0 7267.0 7270.0 +24.0 0 267 +0  
Jun22 211018 7270.0 7270.0 7270.0 7270.0 +24.0        
Total Volume and Open Interest 38,109 248,852 +1,619  
FTSE MIB(ISE)
Dec21 211018 26180.00 26235.00 25995.00 26112.00 -83.00 13,801 96,237 +1,976  
Mar22 211018 26100.00 26105.00 25910.00 26012.00 -76.00 17 271 +1  
Jun22 211018 25620.00 25620.00 25620.00 25620.00 -78.00        
Total Volume and Open Interest 13,818 96,508 +1,977  
KOSPI 200(KFE)
Dec21 211018 393.80 394.40 389.55 392.90 -1.70 303,871 274,387 -4,275  
Mar22 211018 390.15 390.15 385.80 388.85 -1.65 260 10,723 +458  
Jun22 211018 390.35 390.35 390.35 390.35 -0.15 5 6,607 +107  
Total Volume and Open Interest 304,137 306,453 -3,809  
GSCI(CME) Weekly Monthly
Nov21 211018 594.60 596.25 587.10 588.75 -2.50 14 1,670 +10  
Dec21 211018 586.75 586.75 586.75 586.75 -2.50        
Total Volume and Open Interest 17 2,418 +10  
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