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 17, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov22 221017 1381.50 1395.00 1376.25 1385.25 +1.50 145,762 230,409 -15,926 Hover/Click
Jan23 221017 1390.50 1402.50 1384.50 1392.75 unch 90,499 196,705 +7,997 Hover/Click
Mar23 221017 1398.00 1409.25 1392.50 1400.00 -1.00 27,217 96,890 +3,182 Hover/Click
May23 221017 1406.50 1416.25 1400.00 1407.00 -2.00 17,827 71,357 +2,191 Hover/Click
Jul23 221017 1411.50 1419.50 1404.00 1410.00 -3.00 14,702 55,355 +3,069 Hover/Click
Aug23 221017 1398.00 1405.25 1390.75 1395.50 -4.00 1,040 3,078 +32 Hover/Click
Sep23 221017 1361.25 1373.25 1361.00 1362.50 -5.75 511 1,220 +0 Hover/Click
Nov23 221017 1352.00 1360.00 1347.75 1349.00 -6.75 5,742 43,874 +433 Hover/Click
Jan24 221017 1362.50 1362.75 1352.75 1352.75 -6.75 165 869 -58 Hover/Click
Mar24 221017 1349.50 1349.50 1348.00 1348.00 -6.75 6 1,214 -1 Hover/Click
May24 221017 1352.25 1352.25 1346.75 1346.75 -6.75 2 1,071 +1 Hover/Click
Jul24 221017 1347.00 1347.00 1347.00 1347.00 -6.75 2 135 +2 Hover/Click
Aug24 221017 1336.25 1336.25 1336.25 1336.25 -7.00 0 3 +0 Hover/Click
Sep24 221017 1298.50 1298.50 1298.50 1298.50 -7.00 0 90 +0 Hover/Click
Total Volume and Open Interest 303,546 703,233 +922  
Soybean Meal(CBOT) Weekly Monthly
Dec22 221017 411.30 413.10 408.50 411.00 -0.10 56,338 154,620 -1,313 Hover/Click
Jan23 221017 406.80 408.40 403.60 405.80 -1.00 27,165 81,419 +3,845 Hover/Click
Mar23 221017 400.60 402.00 396.80 398.60 -2.10 16,423 59,760 +904 Hover/Click
May23 221017 397.30 398.50 393.30 394.80 -2.70 10,591 31,444 +1,366 Hover/Click
Jul23 221017 397.00 398.40 393.20 394.50 -3.00 7,871 22,978 +929 Hover/Click
Aug23 221017 392.20 395.10 390.00 391.10 -3.10 777 4,964 +177 Hover/Click
Sep23 221017 389.20 391.30 386.20 387.40 -3.20 430 3,289 -12 Hover/Click
Oct23 221017 384.20 384.80 381.70 382.70 -3.60 191 1,983 -9 Hover/Click
Dec23 221017 384.40 386.60 381.20 382.60 -3.60 590 6,133 +27 Hover/Click
Jan24 221017 382.30 382.60 380.50 381.70 -3.10 8 405 +0 Hover/Click
Total Volume and Open Interest 120,403 367,700 +5,900  
Soybean Oil(CBOT) Weekly Monthly
Dec22 221017 65.32 67.16 65.15 66.84 +1.54 58,319 126,328 -3,091 Hover/Click
Jan23 221017 63.62 65.21 63.49 64.91 +1.28 19,939 81,864 +2,375 Hover/Click
Mar23 221017 62.31 63.72 62.18 63.36 +1.03 11,030 63,716 +1,219 Hover/Click
May23 221017 61.51 62.75 61.32 62.34 +0.86 6,831 49,156 +487 Hover/Click
Jul23 221017 60.66 61.82 60.44 61.31 +0.72 5,805 45,230 +276 Hover/Click
Aug23 221017 60.08 60.83 59.60 60.34 +0.63 761 4,426 +20 Hover/Click
Sep23 221017 59.33 60.02 58.73 59.44 +0.55 398 3,731 -9 Hover/Click
Oct23 221017 58.79 59.15 57.99 58.59 +0.49 391 3,434 +108 Hover/Click
Dec23 221017 57.99 58.66 57.50 58.07 +0.48 1,055 14,614 +143 Hover/Click
Jan24 221017 57.70 57.70 57.70 57.70 +0.44 39 338 +30 Hover/Click
Total Volume and Open Interest 104,598 396,219 +1,528  
Canola(WCE) Weekly Monthly
Nov22 221017 860.1 869.1 850.3 855.5 -6.8 17,323 36,205 -8,252 Hover/Click
Jan23 221017 867.9 875.9 857.0 862.7 -6.4 11,879 78,017 +795 Hover/Click
Mar23 221017 872.8 881.5 863.2 868.4 -6.7 3,971 61,037 +1,001 Hover/Click
May23 221017 877.2 883.2 866.0 871.3 -5.6 1,471 26,788 +536 Hover/Click
Jul23 221017 875.4 883.1 867.5 872.8 -4.9 1,102 10,591 +514 Hover/Click
Total Volume and Open Interest 35,876 226,154 -5,397  
Corn(CBOT) Weekly Monthly
Dec22 221017 689.00 692.25 681.25 683.50 -6.25 167,244 650,738 -5,780 Hover/Click
Mar23 221017 695.50 698.25 687.75 689.75 -6.50 70,742 319,159 +9,345 Hover/Click
May23 221017 696.25 698.75 688.75 691.00 -6.25 25,508 141,103 +3,688 Hover/Click
Jul23 221017 690.00 692.00 682.75 685.25 -5.50 25,700 145,852 +2,654 Hover/Click
Sep23 221017 641.50 643.25 636.25 638.00 -5.00 4,167 49,445 +315 Hover/Click
Dec23 221017 628.25 629.75 622.75 624.50 -4.50 8,856 107,974 +601 Hover/Click
Mar24 221017 634.75 636.25 629.75 631.25 -4.75 398 4,566 +203 Hover/Click
May24 221017 632.50 633.75 632.25 633.00 -5.00 13 1,390 +2 Hover/Click
Jul24 221017 631.75 631.75 628.00 629.25 -4.75 31 1,446 +9 Hover/Click
Sep24 221017 578.50 578.50 578.50 578.50 -4.25 1 85 -1 Hover/Click
Total Volume and Open Interest 302,732 1,426,985 +11,046  
Wheat(CBOT) Weekly Monthly
Dec22 221017 860.00 877.75 855.25 861.00 +1.25 63,574 136,985 -1,561 Hover/Click
Mar23 221017 877.00 894.50 874.25 878.75 +1.75 18,010 72,062 +1,765 Hover/Click
May23 221017 885.25 902.00 882.50 887.50 +2.00 7,751 32,252 +635 Hover/Click
Jul23 221017 880.50 894.50 879.25 883.50 +2.75 5,772 39,001 +228 Hover/Click
Sep23 221017 877.25 893.25 877.25 883.50 +2.50 1,993 7,781 +182 Hover/Click
Dec23 221017 886.50 897.50 884.00 887.25 +2.00 1,316 19,081 +52 Hover/Click
Total Volume and Open Interest 98,506 309,813 +1,298  
Wheat(KCBT) Weekly Monthly
Dec22 221017 954.00 969.25 948.00 952.00 -0.25 19,267 74,194 -805 Hover/Click
Mar23 221017 952.00 967.50 946.75 950.75 unch 8,065 41,531 +1,166 Hover/Click
May23 221017 950.75 965.00 945.25 949.25 +0.25 3,196 17,756 +18 Hover/Click
Jul23 221017 941.00 954.25 937.75 941.75 +1.75 2,036 16,704 +164 Hover/Click
Sep23 221017 939.25 947.75 934.75 938.25 +2.75 643 3,680 +13 Hover/Click
Dec23 221017 946.75 946.75 936.75 939.50 +3.25 159 1,999 -7 Hover/Click
Mar24 221017 932.50 932.50 932.50 932.50 +3.75 0 39 +0 Hover/Click
Total Volume and Open Interest 33,370 156,180 +551  
Wheat(MGE) Weekly Monthly
Dec22 221017 959.75 969.25 951.50 955.25 +1.00 4,263 31,208 -555 Hover/Click
Mar23 221017 966.25 976.75 960.00 963.00 unch 1,411 16,386 +224 Hover/Click
May23 221017 977.00 981.75 965.75 969.00 unch 284 4,059 +163 Hover/Click
Jul23 221017 970.50 972.00 967.50 968.25 +0.25 108 1,742 +37 Hover/Click
Sep23 221017 937.25 937.25 932.00 935.75 +2.50 68 2,367 +20 Hover/Click
Dec23 221017 932.00 934.00 932.00 934.00 +3.25 34 656 +14 Hover/Click
Total Volume and Open Interest 6,168 56,418 -97  
Oats(CBOT) Weekly Monthly
Dec22 221017 399.75 402.50 386.25 389.00 -8.75 483 3,194 +35 Hover/Click
Mar23 221017 401.75 401.75 391.25 392.75 -8.00 61 693 +30 Hover/Click
May23 221017 394.25 394.25 394.25 394.25 -5.25 5 94 +0 Hover/Click
Jul23 221017 396.00 397.75 396.00 397.75 -4.25 0 29 +0 Hover/Click
Total Volume and Open Interest 549 4,031 +65  
Rough Rice(CBOT) Weekly Monthly
Nov22 221017 16.73 16.76 16.66 16.67 -0.07 432 5,362 -216 Hover/Click
Jan23 221017 17.07 17.10 17.00 17.01 -0.07 270 2,435 +205 Hover/Click
Mar23 221017 17.36 17.36 17.31 17.31 -0.05 3 126 +2 Hover/Click
May23 221017 17.36 17.36 17.36 17.36 -0.05 0 9 +0 Hover/Click
Total Volume and Open Interest 705 7,944 -9  
Live Cattle(CME) Weekly Monthly
Oct22 221017 146.950 147.985 146.950 147.880 +0.930 2,265 8,604 -1,285 Hover/Click
Dec22 221017 148.150 149.400 148.050 149.200 +1.415 17,239 112,745 +739 Hover/Click
Feb23 221017 151.485 152.450 151.450 152.200 +1.100 8,904 52,205 +640 Hover/Click
Apr23 221017 155.250 155.785 155.050 155.535 +0.705 7,673 43,091 -557 Hover/Click
Jun23 221017 152.235 152.785 152.235 152.650 +0.550 4,680 32,950 +1,522 Hover/Click
Aug23 221017 152.000 152.550 151.985 152.330 +0.545 812 8,726 +86 Hover/Click
Total Volume and Open Interest 41,891 263,395 +1,231  
Feeder Cattle(CME) Weekly Monthly
Oct22 221017 173.880 175.200 173.785 174.750 +0.950 1,484 2,775 -448 Hover/Click
Nov22 221017 174.785 176.830 174.750 176.400 +1.615 5,843 12,891 -1,551 Hover/Click
Jan23 221017 175.100 177.750 175.035 177.250 +2.150 5,312 21,381 +1,164 Hover/Click
Mar23 221017 176.650 179.250 176.650 178.950 +2.300 1,685 6,431 +223 Hover/Click
Apr23 221017 180.650 183.150 180.650 183.000 +2.450 569 2,177 +32 Hover/Click
May23 221017 183.935 186.450 183.935 186.300 +2.600 346 1,528 +34 Hover/Click
Aug23 221017 196.200 198.785 196.185 198.580 +2.145 284 1,260 +109 Hover/Click
Total Volume and Open Interest 15,532 48,494 -432  
Lean Hogs(CME) Weekly Monthly
Dec22 221017 82.480 85.100 81.400 84.950 +2.700 15,438 85,129 -187 Hover/Click
Feb23 221017 83.580 86.100 83.030 85.980 +2.550 7,306 39,304 +1,067 Hover/Click
Apr23 221017 87.350 89.700 86.750 89.600 +2.650 4,277 29,371 -9 Hover/Click
May23 221017 93.350 93.900 93.350 93.900 +2.670 22 628 +0  
Jun23 221017 97.850 100.280 97.050 100.180 +2.730 1,569 13,630 +32 Hover/Click
Jul23 221017 98.100 100.900 97.730 100.800 +2.700 429 4,304 +138 Hover/Click
Aug23 221017 97.280 100.200 97.280 100.030 +2.680 317 3,179 +114 Hover/Click
Oct23 221017 85.630 88.350 84.730 88.000 +2.270 77 1,984 +25 Hover/Click
Total Volume and Open Interest 32,065 186,831 +938  
Class III Milk(CME) Weekly Monthly
Oct22 221017 21.75 21.76 21.73 21.76 -0.01 140 4,729 -72 Hover/Click
Nov22 221017 20.29 20.70 20.28 20.56 +0.15 235 5,748 +52 Hover/Click
Dec22 221017 19.65 19.92 19.58 19.85 +0.15 197 3,719 -22 Hover/Click
Jan23 221017 19.62 19.82 19.62 19.80 +0.14 45 2,047 +14 Hover/Click
Feb23 221017 19.75 19.96 19.75 19.96 +0.17 39 1,784 +5 Hover/Click
Mar23 221017 19.98 20.02 19.98 20.02 +0.06 28 1,714 +6 Hover/Click
Apr23 221017 20.08 20.08 20.08 20.08 +0.07 13 1,215 +13 Hover/Click
May23 221017 20.17 20.17 20.16 20.17 unch 15 1,210 +13 Hover/Click
Jun23 221017 20.28 20.28 20.16 20.16 -0.14 15 1,032 +15 Hover/Click
Jul23 221017 20.16 20.16 20.16 20.16 unch 23 578 +23 Hover/Click
Aug23 221017 20.16 20.20 20.16 20.20 unch 22 481 +7 Hover/Click
Sep23 221017 20.10 20.20 20.10 20.20 unch 22 453 +22 Hover/Click
Oct23 221017 20.05 20.05 20.05 20.05 unch 14 284 +14 Hover/Click
Total Volume and Open Interest 848 25,557 +121  
Cocoa(ICE) Weekly Monthly
Dec22 221017 2366 2395 2322 2340 -37 31,660 118,213 +715 Hover/Click
Mar23 221017 2355 2385 2325 2340 -27 14,739 80,372 +1,529 Hover/Click
May23 221017 2355 2376 2325 2339 -19 6,182 42,127 +318 Hover/Click
Jul23 221017 2342 2365 2324 2339 -9 2,864 20,475 +585 Hover/Click
Sep23 221017 2317 2339 2312 2324 -1 1,804 12,335 +736 Hover/Click
Dec23 221017 2269 2288 2265 2283 +6 1,992 18,560 +1,032 Hover/Click
Mar24 221017 2242 2253 2229 2253 +13 170 6,002 +18 Hover/Click
Total Volume and Open Interest 59,579 302,861 +4,964  
Coffee "C"(ICE) Weekly Monthly
Dec22 221017 197.50 199.70 194.05 195.55 -1.15 34,565 75,998 +402 Hover/Click
Mar23 221017 193.00 195.35 190.15 191.35 -1.65 17,990 63,722 +2,493 Hover/Click
May23 221017 190.95 192.65 187.75 189.00 -1.95 7,299 25,320 +52 Hover/Click
Jul23 221017 189.70 190.90 186.05 187.30 -1.95 2,956 6,769 +296 Hover/Click
Sep23 221017 190.00 190.00 184.65 185.80 -1.95 1,612 7,835 -239 Hover/Click
Dec23 221017 187.65 188.80 184.00 185.15 -2.00 1,018 7,767 +195 Hover/Click
Total Volume and Open Interest 65,637 191,128 +3,161  
Orange Juice(ICE) Weekly Monthly
Nov22 221017 196.80 200.75 196.80 199.15 +3.45 755 5,757 -290 Hover/Click
Jan23 221017 190.65 194.65 190.30 192.05 +2.65 560 4,250 +280 Hover/Click
Mar23 221017 186.75 188.50 185.35 185.95 +2.20 13 986 +3 Hover/Click
May23 221017 183.55 183.55 183.55 183.55 +2.20 0 105 +0 Hover/Click
Jul23 221017 183.50 183.50 183.50 183.50 +2.05       Hover/Click
Sep23 221017 181.45 181.45 181.45 181.45 +2.05       Hover/Click
Total Volume and Open Interest 1,328 11,098 -7  
Sugar #11(ICE) Weekly Monthly
Mar23 221017 18.81 18.92 18.67 18.77 -0.07 54,392 328,479 +144 Hover/Click
May23 221017 17.85 17.95 17.76 17.88 +0.01 18,721 137,655 +2,119 Hover/Click
Jul23 221017 17.27 17.38 17.22 17.36 +0.07 14,601 91,060 +2,139 Hover/Click
Oct23 221017 17.28 17.38 17.24 17.38 +0.10 9,631 62,107 -374 Hover/Click
Mar24 221017 17.45 17.56 17.41 17.55 +0.10 3,184 34,516 +118 Hover/Click
May24 221017 16.78 16.89 16.74 16.89 +0.09 387 9,522 +50 Hover/Click
Jul24 221017 16.30 16.42 16.30 16.42 +0.09 166 11,013 +31 Hover/Click
Oct24 221017 16.15 16.26 16.15 16.25 +0.09 216 10,377 +50 Hover/Click
Total Volume and Open Interest 101,655 697,837 +4,406  
London Cocoa(LCE) Weekly Monthly
Dec22 221017 1973 1987 1930 1931 -50 10,951 85,439 -913 Hover/Click
Mar23 221017 1925 1935 1877 1881 -48 10,230 101,142 +834 Hover/Click
May23 221017 1883 1890 1837 1840 -44 5,147 41,108 +282 Hover/Click
Jul23 221017 1861 1870 1826 1828 -34 2,280 20,962 +107 Hover/Click
Sep23 221017 1844 1853 1816 1818 -26 1,831 12,797 +290 Hover/Click
Dec23 221017 1817 1827 1800 1800 -19 1,189 12,545 +82 Hover/Click
Mar24 221017 1796 1801 1782 1782 -12 751 7,021 +351 Hover/Click
Total Volume and Open Interest 32,542 283,862 +1,089  
London Sugar(LCE) Weekly Monthly
Dec22 221017 558.20 559.60 555.30 557.00 -2.30 2,923 43,170 +123 Hover/Click
Mar23 221017 511.80 514.30 509.90 512.90 -1.00 1,552 22,155 -60 Hover/Click
May23 221017 500.20 502.50 498.30 502.10 -0.10 463 9,385 +148 Hover/Click
Aug23 221017 487.50 492.20 486.50 491.80 +1.60 320 5,669 +36 Hover/Click
Oct23 221017 477.00 482.00 476.50 481.30 +1.70 110 4,785 +52 Hover/Click
Total Volume and Open Interest 5,414 88,097 +339  
Cotton(ICE) Weekly Monthly
Dec22 221017 83.04 84.68 83.00 83.09 -0.06 21,950 105,511 -613 Hover/Click
Mar23 221017 81.91 83.42 81.86 81.99 unch 8,555 62,935 +1,288 Hover/Click
May23 221017 80.95 82.42 80.95 81.13 +0.05 3,241 21,463 +13 Hover/Click
Jul23 221017 79.73 81.06 79.73 79.99 +0.14 1,965 16,413 +250 Hover/Click
Oct23 221017 77.23 77.23 77.23 77.23 -0.20 0 1 +0 Hover/Click
Dec23 221017 75.65 76.63 75.65 76.00 +0.35 871 21,847 -203 Hover/Click
Total Volume and Open Interest 36,712 233,020 +728  
Lumber(CME) Weekly Monthly
Nov22 221017 492.2 520.4 485.5 509.6 +15.6 270 1,838 -55  
Jan23 221017 480.7 508.0 472.1 494.0 +14.3 152 793 +20  
Mar23 221017 497.9 515.0 497.9 515.0 +18.7 0 89 +0  
May23 221017 516.0 516.0 516.0 516.0 +10.7 0 3 +0  
Jul23 220721 0.0 0.0 0.0 0.0 unch        
Total Volume and Open Interest 131 1,870 -16  
Crude Oil(NYM) Weekly Monthly
Nov22 221017 85.59 87.12 84.61 85.46 -0.15 298,032 98,028 -21,272 Hover/Click
Dec22 221017 84.63 86.18 83.70 84.53 -0.12 185,657 272,193 +11,112 Hover/Click
Jan23 221017 83.51 85.10 82.77 83.51 -0.04 69,804 125,518 +2,606 Hover/Click
Feb23 221017 82.29 83.89 81.68 82.31 +0.02 31,757 73,455 -5,133 Hover/Click
Mar23 221017 80.96 82.68 80.63 81.14 +0.06 33,747 90,569 -1,942 Hover/Click
Apr23 221017 80.37 81.61 79.66 80.07 +0.09 16,644 50,149 +1,874 Hover/Click
May23 221017 79.68 80.64 78.84 79.16 +0.13 11,768 38,842 +433 Hover/Click
Jun23 221017 78.11 79.83 77.95 78.35 +0.16 33,467 120,811 +195 Hover/Click
Jul23 221017 77.67 78.98 77.25 77.59 +0.18 4,304 38,917 +117 Hover/Click
Aug23 221017 77.54 78.08 76.90 76.90 +0.21 1,600 29,541 -140 Hover/Click
Sep23 221017 76.25 77.49 75.93 76.25 +0.23 4,864 42,188 -195 Hover/Click
Oct23 221017 75.63 76.56 75.54 75.65 +0.24 532 26,626 -129 Hover/Click
Nov23 221017 76.30 76.30 74.77 75.13 +0.27 397 22,533 +19 Hover/Click
Dec23 221017 74.15 75.93 74.15 74.62 +0.31 30,789 159,253 -518 Hover/Click
Jan24 221017 74.03 74.80 74.03 74.05 +0.32 176 21,266 -1 Hover/Click
Feb24 221017 73.50 74.18 73.50 73.50 +0.33 189 14,505 +66 Hover/Click
Total Volume and Open Interest 742,902 1,470,403 -10,043  
e-miNY Crude Oil(NYM)
Nov22 221017 85.550 87.100 84.625 85.450 -0.150 23,449 4,636 +67  
Dec22 221017 84.425 86.175 83.725 84.525 -0.125 1,815 2,028 +46  
Jan23 221017 83.675 85.025 82.800 83.500 -0.050 94 455 +16  
Feb23 221017 82.700 83.800 82.000 82.300 unch 20 34 -1  
Mar23 221017 82.200 82.400 81.000 81.150 +0.075 5 86 +0  
Apr23 221017 80.075 81.125 80.075 80.075 +0.100 2 12 +2  
May23 221017 79.150 80.300 79.150 79.150 +0.125 1 8 +0  
Jun23 221017 79.250 79.500 78.350 78.350 +0.150 13 20 +0  
Jul23 221017 77.600 78.575 77.600 77.600 +0.200 0 5 +0  
Aug23 221017 77.350 77.350 76.900 76.900 +0.200 5 37 -3  
Total Volume and Open Interest 25,405 7,401 +128  
NY Harbor ULSD(NYM) Weekly Monthly
Nov22 221017 399.81 411.88 399.81 408.52 +10.50 51,420 51,133 -2,448 Hover/Click
Dec22 221017 361.34 370.74 360.31 368.73 +8.47 51,160 55,545 +4,237 Hover/Click
Jan23 221017 350.57 356.53 348.39 354.91 +6.65 31,359 33,543 +1,721 Hover/Click
Feb23 221017 339.46 346.26 338.77 344.51 +5.68 17,060 26,720 +1,330 Hover/Click
Mar23 221017 331.19 335.74 329.13 334.08 +4.85 10,867 26,722 +1,364 Hover/Click
Apr23 221017 319.03 324.57 318.96 322.85 +4.08 9,121 28,039 +257 Hover/Click
May23 221017 312.25 315.83 310.04 313.65 +3.35 5,217 12,235 +559 Hover/Click
Jun23 221017 303.04 308.51 302.95 306.07 +2.69 5,260 17,305 +563 Hover/Click
Jul23 221017 301.24 304.06 299.04 301.61 +2.08 1,949 5,269 +262 Hover/Click
Aug23 221017 297.50 301.20 296.35 298.44 +1.63 832 2,389 +43 Hover/Click
Sep23 221017 296.00 299.00 294.32 295.96 +1.35 695 2,780 +103 Hover/Click
Oct23 221017 293.50 295.99 292.07 293.67 +1.15 476 2,565 +6 Hover/Click
Nov23 221017 292.50 293.75 290.50 291.23 +0.86 375 1,663 +94 Hover/Click
Dec23 221017 290.00 292.43 287.25 288.78 +0.55 1,026 13,865 -99 Hover/Click
Total Volume and Open Interest 186,850 285,649 +8,011  
RBOB Gasoline(NYM) Weekly Monthly
Nov22 221017 263.61 266.90 257.62 259.31 -3.78 50,106 69,045 -4,946 Hover/Click
Dec22 221017 244.95 249.50 241.92 243.44 -1.96 54,771 73,051 +6,080 Hover/Click
Jan23 221017 239.65 243.29 236.26 237.49 -1.73 22,754 36,602 +2,418 Hover/Click
Feb23 221017 239.16 241.81 234.87 235.87 -1.91 6,858 14,792 +180 Hover/Click
Mar23 221017 239.41 242.68 235.60 236.62 -1.98 4,687 23,242 +137 Hover/Click
Apr23 221017 257.04 259.48 253.21 254.00 -1.73 2,083 8,502 +532 Hover/Click
May23 221017 256.26 258.46 252.81 253.15 -1.67 2,355 6,062 -107 Hover/Click
Jun23 221017 253.26 256.16 250.30 251.00 -1.53 2,521 12,369 +270 Hover/Click
Jul23 221017 251.60 251.70 247.28 247.28 -1.48 870 2,940 +156 Hover/Click
Aug23 221017 246.41 247.22 242.88 242.88 -1.41 506 1,656 +83 Hover/Click
Total Volume and Open Interest 149,861 260,446 +5,384  
e-miNY RBOB Gasoline(NYM)
Nov22 221017 259.31 259.31 259.31 259.31 -3.78 2 3 +1  
Dec22 221017 243.44 243.44 243.44 243.44 -1.96        
Jan23 221017 237.49 237.49 237.49 237.49 -1.73        
Feb23 221017 235.87 235.87 235.87 235.87 -1.91        
Total Volume and Open Interest 2 3 +1  
Natural Gas(NYM) Weekly Monthly
Nov22 221017 6.263 6.314 5.912 5.999 -0.454 131,392 90,592 -15,669 Hover/Click
Dec22 221017 6.680 6.737 6.382 6.479 -0.348 61,875 80,452 +3,840 Hover/Click
Jan23 221017 6.894 6.959 6.635 6.714 -0.329 55,906 120,767 +8,580 Hover/Click
Feb23 221017 6.650 6.711 6.398 6.508 -0.285 17,227 51,665 +622 Hover/Click
Mar23 221017 5.990 6.062 5.770 5.913 -0.231 26,636 88,115 +2,496 Hover/Click
Apr23 221017 4.955 5.060 4.901 5.014 -0.074 21,928 77,498 +575 Hover/Click
May23 221017 4.898 4.972 4.824 4.948 -0.051 15,160 83,519 +371 Hover/Click
Jun23 221017 5.038 5.045 4.902 5.023 -0.047 5,270 24,792 +377 Hover/Click
Jul23 221017 5.116 5.143 4.981 5.103 -0.042 5,695 29,388 +399 Hover/Click
Aug23 221017 5.127 5.154 4.993 5.115 -0.040 3,697 21,071 +123 Hover/Click
Sep23 221017 5.104 5.104 4.962 5.084 -0.038 3,305 27,580 +335 Hover/Click
Oct23 221017 5.179 5.180 5.037 5.158 -0.038 13,463 53,744 -150 Hover/Click
Nov23 221017 5.512 5.525 5.393 5.521 -0.049 4,102 22,448 +107 Hover/Click
Dec23 221017 5.835 5.878 5.723 5.851 -0.044 4,100 22,208 +53 Hover/Click
Jan24 221017 5.930 5.982 5.854 5.982 -0.044 5,515 33,995 -109 Hover/Click
Feb24 221017 5.601 5.710 5.576 5.709 -0.040 1,591 9,924 +264 Hover/Click
Total Volume and Open Interest 381,800 980,683 +3,199  
Brent Crude Oil(ICE) Weekly Monthly
Dec22 221017 91.71 93.21 90.83 91.62 -0.01 280,518 356,533 -19,695 Hover/Click
Jan23 221017 90.20 91.79 89.49 90.18 +0.03 200,988 353,657 +17,107 Hover/Click
Feb23 221017 88.42 90.18 88.00 88.58 +0.07 123,417 193,063 +6,112 Hover/Click
Mar23 221017 86.92 88.76 86.68 87.19 +0.12 92,704 119,415 +8,182 Hover/Click
Apr23 221017 85.89 87.50 85.51 85.97 +0.17 37,571 73,470 +3,806 Hover/Click
May23 221017 84.69 86.43 84.51 84.95 +0.22 26,539 89,250 +1,725 Hover/Click
Jun23 221017 83.70 85.47 83.59 84.01 +0.27 52,903 185,019 +1,912 Hover/Click
Jul23 221017 82.87 84.64 82.83 83.24 +0.33 6,639 48,547 -603 Hover/Click
Aug23 221017 82.10 83.77 82.10 82.52 +0.38 4,665 35,407 +330 Hover/Click
Sep23 221017 82.59 83.04 81.54 81.87 +0.39 8,554 40,499 -622 Hover/Click
Oct23 221017 81.75 81.75 81.11 81.27 +0.41 1,928 26,079 +799 Hover/Click
Nov23 221017 80.75 80.75 80.75 80.75 +0.42 901 22,606 -35 Hover/Click
Dec23 221017 80.10 81.53 79.74 80.26 +0.45 29,554 168,858 -291 Hover/Click
Jan24 221017 79.73 79.73 79.73 79.73 +0.47 566 20,068 -17 Hover/Click
Total Volume and Open Interest 881,011 1,967,240 +19,872  
Gas Oil(ICE) Weekly Monthly
Nov22 221017 1096.00 1120.00 1088.75 1112.25 +26.50 68,159 94,922 -6,028 Hover/Click
Dec22 221017 1027.75 1044.75 1017.50 1037.00 +15.00 75,442 111,335 +3,423 Hover/Click
Jan23 221017 1001.50 1015.50 991.75 1008.00 +10.00 43,974 74,658 +249 Hover/Click
Feb23 221017 978.50 988.00 967.75 981.00 +7.25 31,085 37,906 +31 Hover/Click
Mar23 221017 951.25 960.50 941.75 952.75 +5.25 25,221 34,649 +382 Hover/Click
Apr23 221017 923.75 932.00 914.25 924.75 +3.50 12,218 21,652 +1,933 Hover/Click
May23 221017 906.75 912.50 896.25 906.00 +3.75 5,876 12,973 +191 Hover/Click
Jun23 221017 888.75 900.75 883.75 894.00 +4.25 14,050 27,736 +264 Hover/Click
Jul23 221017 885.00 890.25 875.50 885.25 +4.25 2,362 8,907 +95 Hover/Click
Aug23 221017 876.50 882.75 870.00 876.75 +4.25 1,165 8,157 +143 Hover/Click
Total Volume and Open Interest 287,849 502,190 +2,038  
Ethanol(CBOT)
Nov22 221017 2.161 2.161 2.161 2.161 unch        
Dec22 221017 2.161 2.161 2.161 2.161 unch        
Jan23 221017 2.161 2.161 2.161 2.161 unch        
Feb23 221017 2.161 2.161 2.161 2.161 unch        
Mar23 221017 2.161 2.161 2.161 2.161 unch        
Apr23 221017 2.161 2.161 2.161 2.161 unch        
May23 221017 2.161 2.161 2.161 2.161 unch        
Jun23 221017 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Nov22 221017 85.65 87.10 84.63 85.46 -0.15 26,565 26,730 +384 Hover/Click
Dec22 221017 84.62 86.15 83.72 84.53 -0.12 39,319 104,211 -1,179 Hover/Click
Jan23 221017 84.07 85.09 82.78 83.51 -0.04 27,207 37,198 -644 Hover/Click
Feb23 221017 82.75 83.82 82.01 82.31 +0.02 21,819 20,744 +1,295 Hover/Click
Mar23 221017 81.54 82.44 80.92 81.14 +0.06 11,870 32,471 -339 Hover/Click
Apr23 221017 80.67 81.13 80.07 80.07 +0.09 3,402 9,836 -110 Hover/Click
May23 221017 80.19 80.19 79.16 79.16 +0.13 1,724 10,460 +93 Hover/Click
Jun23 221017 78.55 79.60 78.03 78.35 +0.16 9,891 52,085 -272 Hover/Click
Jul23 221017 77.59 77.59 77.59 77.59 +0.18 432 5,215 -30 Hover/Click
Aug23 221017 76.90 76.90 76.90 76.90 +0.21 270 3,883 -5 Hover/Click
Sep23 221017 76.25 76.25 76.25 76.25 +0.23 430 10,300 +26 Hover/Click
Oct23 221017 75.65 75.65 75.65 75.65 +0.24 15 2,855 -15 Hover/Click
Nov23 221017 75.13 75.13 75.13 75.13 +0.27 15 5,415 -15 Hover/Click
Dec23 221017 74.78 75.60 74.52 74.62 +0.31 6,121 48,780 +3,706 Hover/Click
Jan24 221017 74.05 74.05 74.05 74.05 +0.32 15 3,379 -13 Hover/Click
Feb24 221017 73.50 73.50 73.50 73.50 +0.33 5 1,239 +0 Hover/Click
Total Volume and Open Interest 149,884 426,412 +3,149  
US Dollar Index(ICE) Weekly Monthly
Dec22 221017 113.170 113.170 111.790 111.908 -1.295 78,592 54,385 +267 Hover/Click
Mar23 221017 112.600 112.600 111.415 111.518 -1.275 342 754 +39 Hover/Click
Jun23 221017 111.268 111.268 111.268 111.268 -1.175 0 3 +0 Hover/Click
Total Volume and Open Interest 78,934 55,142 +306  
Australian Dollar(CME) Weekly Monthly
Dec22 221017 62.15 63.23 62.15 63.05 +0.92 124,245 140,503 +641 Hover/Click
Mar23 221017 62.58 63.47 62.58 63.31 +0.93 38 434 +4 Hover/Click
Jun23 221017 63.51 63.66 63.51 63.51 +0.95 4 75 +1 Hover/Click
Total Volume and Open Interest 124,451 141,492 +639  
British Pound(CME) Weekly Monthly
Dec22 221017 112.43 114.55 112.24 113.79 +1.92 226,124 250,216 -617 Hover/Click
Mar23 221017 113.05 114.69 113.05 113.98 +1.98 351 2,102 +29 Hover/Click
Jun23 221017 113.49 114.61 113.49 114.03 +2.10 8 54 +2 Hover/Click
Total Volume and Open Interest 227,569 254,785 -384  
Canadian Dollar(CME) Weekly Monthly
Dec22 221017 72.04 73.02 72.04 72.92 +0.92 153,545 139,514 +1,093 Hover/Click
Mar23 221017 72.24 73.12 72.24 73.05 +0.92 167 3,132 +51 Hover/Click
Jun23 221017 73.10 73.24 73.10 73.18 +0.93 80 595 +49 Hover/Click
Sep23 221017 73.29 73.35 73.29 73.29 +0.93 1 143 +1 Hover/Click
Total Volume and Open Interest 153,941 144,070 +1,154  
Japanese Yen(CME) Weekly Monthly
Dec22 221017 67.81 67.85 67.54 67.63 -0.10 207,032 252,983 +1,679 Hover/Click
Mar23 221017 68.60 68.70 68.44 68.51 -0.10 121 2,653 +17 Hover/Click
Jun23 221017 69.55 69.70 69.47 69.50 -0.10 0 148 +0 Hover/Click
Total Volume and Open Interest 210,856 257,846 +1,261  
Swiss Franc(CME) Weekly Monthly
Dec22 221017 100.14 101.22 100.07 101.08 +0.98 30,257 44,210 -240 Hover/Click
Mar23 221017 102.16 102.25 102.16 102.16 +0.99 21 367 -1 Hover/Click
Jun23 221017 103.04 103.38 103.04 103.28 +1.00 9 32 +6 Hover/Click
Total Volume and Open Interest 30,291 44,611 -237  
EuroFX(CME) Weekly Monthly
Dec22 221017 97.68 98.99 97.66 98.94 +1.24 256,844 618,171 +2,782 Hover/Click
Mar23 221017 98.56 99.70 98.40 99.67 +1.24 468 10,910 +114 Hover/Click
Jun23 221017 99.19 100.35 99.10 100.32 +1.23 21 2,177 +3 Hover/Click
Total Volume and Open Interest 261,226 638,714 +3,052  
Mexican Peso(CME) Weekly Monthly
Dec22 221017 492.50 495.00 492.38 493.88 +1.75 107,694 219,314 +6,221 Hover/Click
Mar23 221017 486.38 486.75 486.38 486.38 +1.75 0 18 +0 Hover/Click
Total Volume and Open Interest 107,717 219,367 +6,240  
Brazilian Real(CME) Weekly Monthly
Nov22 221017 186.80 189.80 186.80 188.55 +1.50 16,988 40,073 +295  
Dec22 221017 187.95 188.55 185.70 187.40 +1.50 753 2,055 +81 Hover/Click
Jan23 221017 186.30 186.30 186.30 186.30 +1.40        
Feb23 221017 185.05 185.05 185.05 185.05 +1.40        
Total Volume and Open Interest 17,741 42,128 +376  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221017 123~200 124~280 123~060 123~120 -0~110 431,969 1,217,419 +5,114 Hover/Click
Mar23 221017 123~160 124~230 123~040 123~090 -0~120 238 302 +96 Hover/Click
Jun23 221017 123~090 123~090 123~090 123~090 -0~120 0 2 +0 Hover/Click
Total Volume and Open Interest 432,207 1,217,723 +5,210  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221017 110~225 111~130 110~180 110~225 +0~035 2,273,852 3,889,052 -1,771 Hover/Click
Mar23 221017 111~015 111~240 111~005 111~025 +0~020 270 851 +18 Hover/Click
Jun23 221017 111~085 111~085 111~085 111~085 +0~020 0 4 +0 Hover/Click
Total Volume and Open Interest 2,274,122 3,889,907 -1,753  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221017 106~140 107~000 106~124 106~180 +0~050 1,492,459 4,025,662 -5,283 Hover/Click
Mar23 221017 106~314 107~074 106~256 106~256 +0~056 359 516 +350 Hover/Click
Jun23 221017 107~016 107~016 107~016 107~016 +0~056       Hover/Click
Total Volume and Open Interest 1,492,818 4,026,178 -4,933  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221017 102~047 102~117 102~041 102~086 +0~037 792,423 2,061,393 +26,423 Hover/Click
Mar23 221017 102~124 102~167 102~124 102~134 +0~040 554 1,893 +542 Hover/Click
Jun23 221017 102~134 102~134 102~134 102~134 +0~040       Hover/Click
Total Volume and Open Interest 792,977 2,063,286 +26,965  
Eurodollars(CME) Weekly Monthly
Dec22 221017 94.890 94.930 94.875 94.910 +0.015 322,401 1,460,593 +17,064  
Mar23 221017 94.750 94.825 94.745 94.790 +0.030 173,687 966,844 +10,102  
Jun23 221017 94.805 94.905 94.800 94.855 +0.045 124,211 804,807 +6,295  
Sep23 221017 94.970 95.080 94.965 95.020 +0.050 91,363 778,546 +6,530  
Dec23 221017 95.145 95.275 95.135 95.205 +0.060 198,884 951,505 +14,097  
Mar24 221017 95.380 95.530 95.380 95.450 +0.065 66,863 403,442 -518  
Jun24 221017 95.600 95.755 95.590 95.660 +0.060 62,346 407,109 +174  
Sep24 221017 95.750 95.920 95.745 95.810 +0.055 53,660 394,129 +374  
Dec24 221017 95.880 96.065 95.880 95.940 +0.050 87,298 640,874 -6,943  
Mar25 221017 96.000 96.170 95.995 96.045 +0.045 27,339 221,817 +1,051  
Jun25 221017 96.085 96.240 96.085 96.110 +0.040 21,076 168,757 +434  
Sep25 221017 96.130 96.295 96.130 96.150 +0.035 22,097 116,962 +786  
Dec25 221017 96.130 96.315 96.130 96.175 +0.030 34,327 148,183 +3,092  
Mar26 221017 96.165 96.325 96.165 96.180 +0.025 13,271 74,468 +278  
Jun26 221017 96.155 96.315 96.155 96.175 +0.020 15,625 84,801 -34  
Sep26 221017 96.160 96.310 96.150 96.170 +0.015 10,326 103,290 +20  
Dec26 221017 96.140 96.290 96.135 96.155 +0.015 23,295 69,065 -1,774  
Mar27 221017 96.105 96.260 96.105 96.125 +0.010 9,889 40,550 -239  
Total Volume and Open Interest 1,447,958 8,193,868 +53,039  
Ultra T-Bond(CBOT)
Dec22 221017 131~26 133~10 131~01 131~12 -0~22 221,600 1,433,982 +3,359  
Mar23 221017 131~12 131~12 131~12 131~12 -0~22        
Jun23 221017 131~12 131~12 131~12 131~12 -0~22        
Total Volume and Open Interest 221,600 1,433,982 +3,359  
Ultra 10-Yr T-Note(CBOT)
Dec22 221017 116~190 117~175 116~120 116~175 -0~005 442,100 1,366,281 -12,942  
Mar23 221017 116~175 116~175 116~175 116~175 -0~005        
Jun23 221017 116~175 116~175 116~175 116~175 -0~005        
Total Volume and Open Interest 442,100 1,366,281 -12,942  
30 Day Federal Funds(CBOT)
Oct22 221017 96.918 96.920 96.918 96.918 unch 40,687 404,111 +3,978  
Nov22 221017 96.195 96.205 96.190 96.200 +0.005 215,075 393,387 +13,517  
Dec22 221017 95.785 95.800 95.780 95.785 +0.005 40,197 146,450 +7,124  
Jan23 221017 95.505 95.520 95.495 95.505 +0.010 117,950 249,972 +24,672  
Feb23 221017 95.155 95.195 95.140 95.175 +0.015 79,938 149,653 -3,117  
Mar23 221017 95.110 95.155 95.110 95.135 +0.020 16,838 36,574 +1,759  
Total Volume and Open Interest 660,580 1,683,057 +50,659  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 221017 148.34 148.47 148.12 148.20 -0.14 2,078 14,220 -203 Hover/Click
Mar23 221017 146.66 146.66 146.66 146.66 -0.14 0 1 +0 Hover/Click
Jun23 221017 146.66 146.66 146.66 146.66 -0.14       Hover/Click
Total Volume and Open Interest 2,078 14,221 -203  
Euro-Buxl(EUREX)
Dec22 221017 137.14 140.70 136.66 139.60 +3.00 90,697 237,198 +3,626  
Mar23 221017 137.60 137.60 137.60 137.60 +3.00 0 3 +0  
Jun23 221017 136.76 136.76 136.76 136.76 +3.00        
Total Volume and Open Interest 90,697 237,201 +3,626  
Euro-Bund(EUREX) Weekly Monthly
Dec22 221017 136.37 137.65 136.12 136.88 +0.80 999,507 1,489,598 +7,429 Hover/Click
Mar23 221017 135.04 135.60 135.04 135.25 +0.80 189 109 +76 Hover/Click
Jun23 221017 133.78 133.78 133.78 133.78 +0.80       Hover/Click
Total Volume and Open Interest 999,696 1,489,707 +7,505  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 221017 119.08 119.59 118.95 119.09 +0.20 624,614 1,680,660 +36,390 Hover/Click
Mar23 221017 117.17 117.17 117.17 117.17 +0.20 0 87 +0 Hover/Click
Jun23 221017 118.37 118.37 118.37 118.37 +0.20       Hover/Click
Total Volume and Open Interest 624,614 1,680,747 +36,390  
Euro-Schatz(EUREX)
Dec22 221017 106.88 107.02 106.80 106.84 +0.01 602,894 2,320,258 +23,383  
Mar23 221017 106.39 106.43 106.39 106.43 +0.01 0 5 -6  
Jun23 221017 106.74 106.74 106.74 106.74 +0.01        
Total Volume and Open Interest 602,894 2,320,263 +23,377  
3-Mth Euribor(EUREX)
Dec22 221017 97.705 97.705 97.705 97.705 -0.015 0 283 +0  
Mar23 221017 97.085 97.085 97.085 97.085 -0.015 0 390 +0  
Jun23 221017 96.805 96.805 96.805 96.805 -0.020 0 52 +0  
Total Volume and Open Interest 0 1,737 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221017 95~00 98~02 94~26 97~07 +3~16 330,145 490,096 -5,535 Hover/Click
Mar23 221017 96~27 96~27 96~27 96~27 +3~16 1 1 -1 Hover/Click
Total Volume and Open Interest 330,146 490,097 -5,536  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec22 211217 98.82 98.82 98.79 98.81 unch        
Mar23 211217 98.79 98.79 98.75 98.77 unch        
Jun23 211217 98.76 98.77 98.73 98.75 unch        
Sep23 211217 98.75 98.77 98.71 98.74 unch        
Dec23 211217 98.76 98.79 98.73 98.76 unch        
Mar24 211217 98.82 98.83 98.78 98.81 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Dec22 221017 97.720 97.735 97.690 97.710 -0.005 134,248 724,406 +4,968  
Mar23 221017 97.115 97.150 97.080 97.095 +0.010 182,837 742,391 +7,072  
Jun23 221017 96.835 96.890 96.795 96.815 +0.010 133,490 528,054 +7,510  
Total Volume and Open Interest 1,416,973 4,531,362 +52,356  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221017 96.74 96.75 96.70 96.73 -0.01 47,579 226,838 -4,242  
Mar23 221017 96.15 96.17 96.09 96.15 unch 19,123 158,071 +3,612  
Jun23 221017 95.82 95.88 95.77 95.82 unch 11,680 112,513 -560  
Sep23 221017 95.69 95.76 95.64 95.68 -0.01 7,234 107,647 +1,314  
Dec23 221017 95.67 95.76 95.62 95.66 unch 11,919 83,449 -1,170  
Mar24 221017 95.73 95.82 95.69 95.72 -0.01 5,171 68,085 -483  
Jun24 221017 95.81 95.86 95.73 95.76 -0.02 2,359 64,063 -1,299  
Sep24 221017 95.82 95.89 95.77 95.78 -0.03 1,397 37,585 -304  
Dec24 221017 95.88 95.90 95.79 95.80 -0.03 38 939 -15  
Mar25 221017 95.81 95.81 95.81 95.81 -0.03 0 171 +0  
Total Volume and Open Interest 106,502 859,598 -3,151  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221017 95.97 96.04 95.89 95.96 -0.01 127,616 938,767 -5,260  
Mar23 221017 95.96 95.96 95.96 95.96 -0.01        
Total Volume and Open Interest 127,616 938,767 -5,260  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221017 96.38 96.46 96.33 96.39 +0.01 125,467 773,728 +9,677  
Mar23 221017 96.39 96.39 96.39 96.39 +0.01        
Total Volume and Open Interest 125,467 773,728 +9,677  
Gold(CMX) Weekly Monthly
Oct22 221017 1650.2 1657.0 1646.8 1657.0 +15.3 729 1,071 +452 Hover/Click
Dec22 221017 1649.9 1674.3 1649.1 1664.0 +15.1 237,007 361,143 -4,085 Hover/Click
Feb23 221017 1663.2 1688.0 1663.2 1677.8 +15.0 7,669 45,768 +2,143 Hover/Click
Apr23 221017 1680.7 1701.7 1680.7 1692.3 +14.9 5,448 14,618 +1,448 Hover/Click
Jun23 221017 1695.5 1715.6 1694.8 1706.9 +14.9 1,181 6,478 +218 Hover/Click
Aug23 221017 1720.5 1729.0 1720.5 1721.3 +14.7 105 2,172 +16 Hover/Click
Oct23 221017 1735.5 1735.5 1735.5 1735.5 +14.6 26 151 +17 Hover/Click
Dec23 221017 1749.3 1757.1 1749.3 1749.8 +14.5 32 1,131 +5 Hover/Click
Feb24 221017 1762.6 1762.6 1762.6 1762.6 +14.5       Hover/Click
Apr24 221017 1771.6 1771.6 1771.6 1771.6 +14.5       Hover/Click
Jun24 221017 1780.5 1780.5 1780.5 1780.5 +14.5 1 180 +0 Hover/Click
Aug24 221017 1789.0 1789.0 1789.0 1789.0 +14.5       Hover/Click
Total Volume and Open Interest 252,515 435,997 +224  
Silver(CMX) Weekly Monthly
Dec22 221017 1816.0 1889.0 1815.5 1871.9 +64.8 73,297 106,347 +2,005 Hover/Click
Mar23 221017 1844.0 1908.5 1844.0 1891.9 +64.2 3,014 18,864 +916 Hover/Click
May23 221017 1864.0 1914.0 1864.0 1904.8 +63.3 400 2,529 +19 Hover/Click
Jul23 221017 1903.0 1927.5 1903.0 1919.1 +62.4 244 1,115 +110 Hover/Click
Sep23 221017 1918.5 1941.0 1916.5 1933.5 +62.4 47 539 +23 Hover/Click
Dec23 221017 1955.2 1955.2 1955.2 1955.2 +62.4 12 221 +5 Hover/Click
Mar24 221017 1975.3 1975.3 1975.3 1975.3 +62.5       Hover/Click
Total Volume and Open Interest 77,251 131,157 +3,097  
Platinum(NYMEX) Weekly Monthly
Oct22 221017 924.0 924.0 924.0 924.0 +18.7 2 275 -1 Hover/Click
Jan23 221017 896.9 922.5 896.2 913.6 +18.7 27,475 49,849 +680 Hover/Click
Apr23 221017 896.5 921.8 896.5 913.7 +18.5 327 2,857 +155 Hover/Click
Jul23 221017 914.0 922.0 914.0 916.0 +18.5 5 86 -2 Hover/Click
Total Volume and Open Interest 27,809 53,077 +832  
Palladium(NYMEX) Weekly Monthly
Dec22 221017 1990.00 2040.00 1983.00 1999.90 +2.60 2,311 6,260 -74 Hover/Click
Mar23 221017 2023.00 2042.00 1998.50 2011.10 +2.80 32 546 -4 Hover/Click
Jun23 221017 2030.00 2030.00 2013.10 2013.10 +2.80 0 5 +0 Hover/Click
Total Volume and Open Interest 2,343 6,811 -78  
Copper(CMX) Weekly Monthly
Dec22 221017 341.25 346.75 339.05 341.55 -0.80 85,966 103,443 -299 Hover/Click
Mar23 221017 339.40 345.00 337.50 340.10 -0.35 9,774 38,488 +441 Hover/Click
May23 221017 340.95 343.80 336.65 339.20 +0.05 2,857 7,277 -650 Hover/Click
Jul23 221017 339.00 342.60 336.00 338.25 +0.25 1,809 4,835 +348 Hover/Click
Sep23 221017 337.10 340.80 336.50 337.55 +0.45 582 1,218 +83 Hover/Click
Total Volume and Open Interest 101,685 165,418 -97  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221017 29658 30361 29640 30230 +522 299,085 69,160 +2,350 Hover/Click
Mar23 221017 30032 30564 29885 30446 +535 242 639 +31 Hover/Click
Jun23 221017 30653 30653 30653 30653 +535 8 10 +1 Hover/Click
Sep23 221017 30829 30829 30829 30829 +538       Hover/Click
Total Volume and Open Interest 299,335 69,809 +2,382  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221017 3591.00 3702.50 3590.50 3689.25 +91.75 3,288,646 2,260,754 +19,094 Hover/Click
Mar23 221017 3622.50 3732.00 3620.50 3719.50 +93.00 11,315 41,828 +3,517 Hover/Click
Jun23 221017 3692.75 3764.25 3655.75 3752.25 +93.50 344 2,174 +112 Hover/Click
Sep23 221017 3786.00 3786.00 3786.00 3786.00 +94.50 28 128 -1 Hover/Click
Total Volume and Open Interest 3,300,333 2,307,775 +22,722  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221017 10720.00 11146.25 10713.00 11110.25 +366.25 1,050,244 275,482 +3,535 Hover/Click
Mar23 221017 10853.50 11263.75 10835.00 11223.25 +368.25 1,441 4,039 +77 Hover/Click
Jun23 221017 11110.75 11362.25 11110.75 11338.00 +368.00 24 108 -10 Hover/Click
Total Volume and Open Interest 1,051,712 279,777 +3,603  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221017 2249.40 2323.40 2249.40 2313.10 +61.90 16,727 55,707 -170 Hover/Click
Mar23 221017 2314.80 2320.70 2314.80 2314.80 +62.70 0 1 +0 Hover/Click
Jun23 221017 2322.30 2322.30 2322.30 2322.30 +61.90       Hover/Click
Total Volume and Open Interest 16,727 55,708 -170  
Volatility Index(CBOE)
Oct22 221017 32.00 32.05 30.25 31.18 -0.75 103,447 60,746 -4,396  
Nov22 221017 31.65 31.65 30.15 30.88 -0.71 94,700 132,763 +4,277  
Dec22 221017 30.85 30.85 29.55 30.33 -0.49 38,089 73,417 +2,020  
Jan23 221017 31.45 31.45 30.30 30.99 -0.46 17,390 37,773 +857  
Total Volume and Open Interest 271,410 342,888 +1,693  
S & P 600(CME)
Dec22 221017 1123.10 1123.10 1123.10 1123.10 +30.30        
Mar23 221017 1125.90 1125.90 1125.90 1125.90 +30.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221017 1685.00 1747.90 1685.00 1742.00 +53.70 324,626 552,358 -6,251 Hover/Click
Mar23 221017 1712.70 1761.10 1712.70 1756.30 +53.60 188 165 +3 Hover/Click
Jun23 221017 1765.50 1765.50 1765.50 1765.50 +54.10       Hover/Click
Total Volume and Open Interest 324,814 552,523 -6,248  
Nikkei 225(CME)
Dec22 221017 26570 27110 26565 27075 +455 6,221 13,242 +249  
Mar23 221017 27005 27045 27005 27005 +435        
Total Volume and Open Interest 6,221 13,242 +249  
Nikkei 225(SGX) Weekly Monthly
Dec22 221017 27040 27120 26550 26730 +505 50,353 104,365 -953  
Mar23 221017 26670 26670 26670 26670 +505 0 423 +0  
Jun23 221017 26420 26420 26420 26420 +545 0 2,674 +0  
Total Volume and Open Interest 50,488 121,851 -1,087  
Nikkei 225 Mini(JPX)
Dec22 221017 26700 26820 26640 26730 -320 374,623 388,780 +8,831  
Mar23 221017 26925 27050 26505 26680 +530 13,295 20,695 +694  
Jun23 221017 26690 26785 26260 26410 +500 381 1,582 +32  
Total Volume and Open Interest 509,928 581,124 +13,110  
Nikkei 225(JPX)
Dec22 221017 26700 26820 26650 26730 -320 30,073 235,647 +2,678  
Mar23 221017 26630 26800 26580 26680 -300 247 20,603 +277  
Jun23 221017 26410 26410 26410 26410 -320 0 9,723 +0  
Total Volume and Open Interest 30,322 312,134 +3,056  
Nikkei 225(CME) Yen
Dec22 221017 26555 27120 26555 27075 +450 59,275 45,984 +2,412  
Mar23 221017 27000 27035 26545 27000 +450 11 8 -3  
Jun23 221017 26755 26755 26755 26755 +480        
Total Volume and Open Interest 59,286 45,992 +2,369  
Nikkei 225(CME) e-Mini Yen
Dec22 221017 27080 27080 27080 27080 +450        
Mar23 221017 27000 27000 27000 27000 +450        
Jun23 221017 26760 26760 26760 26760 +480        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct22 221017 5941.0 6069.5 5909.0 6041.0 +109.0 112,903 234,062 +3,360  
Nov22 221017 5944.0 6070.5 5911.5 6043.0 +109.5 475 515 +45  
Dec22 221017 6039.5 6050.0 6039.5 6039.5 +109.5 63 18,984 +7  
Mar23 221017 6060.5 6060.5 6060.5 6060.5 +110.5 1 6 +0  
Jun23 221017 5962.0 5962.0 5962.0 5962.0 +111.0        
Sep23 221017 5993.5 5993.5 5993.5 5993.5 +109.0        
Total Volume and Open Interest 113,442 253,570 +3,412  
Hang Seng Index(HKFE) Weekly Monthly
Oct22 221017 16579 16765 16321 16567 -33 124,514 136,861 +3,115  
Nov22 221017 16573 16772 16338 16582 -28 1,181 3,232 +467  
Dec22 221017 16714 16817 16390 16631 -30 888 14,533 +178  
Total Volume and Open Interest 126,620 158,296 +3,766  
DAX(EUREX) Weekly Monthly
Dec22 221017 12420.0 12737.0 12390.0 12674.0 +185.0 113,162 115,417 +7,559  
Mar23 221017 12588.0 12745.0 12588.0 12745.0 +188.0 23 148 +10  
Jun23 221017 12882.0 12882.0 12882.0 12882.0 +189.0        
Total Volume and Open Interest 113,185 115,572 +7,569  
Mini-DAX(EUREX)
Dec22 221017 12412.0 12737.0 12389.0 12674.0 +185.0 76,444 15,893 +1,930  
Mar23 221017 12532.0 12776.0 12532.0 12745.0 +188.0 107 168 +45  
Jun23 221017 12882.0 12882.0 12882.0 12882.0 +189.0        
Total Volume and Open Interest 76,551 16,061 +1,975  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221017 3369 3455 3359 3441 +53 1,591,828 4,982,425 +138,745  
Mar23 221017 3392 3455 3386 3445 +54 11,177 36,529 +10,550  
Jun23 221017 3395 3395 3395 3395 +52 0 19,515 +0  
Total Volume and Open Interest 1,603,005 5,046,956 +149,295  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221017 10346 10539 10290 10489 +166 47,644 197,394 +3,679  
Mar23 221017 10407 10407 10407 10407 +165 6 72 +1  
Jun23 221017 10285 10285 10285 10285 +162        
Total Volume and Open Interest 47,650 197,466 +3,680  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221017 6853.50 6967.50 6839.00 6928.50 +49.50 153,209 561,441 +5,228  
Mar23 221017 6928.50 6960.00 6928.50 6935.50 +40.50 21 75 +12  
Jun23 221017 6954.00 6954.00 6954.00 6954.00 +40.50 0 22 +0  
Total Volume and Open Interest 153,230 561,538 +5,240  
SPI 200(SFE) Weekly Monthly
Dec22 221017 6763.0 6790.0 6636.0 6662.0 -100.0 44,279 233,387 -541  
Mar23 221017 6612.0 6612.0 6612.0 6612.0 -101.0 0 255 +0  
Jun23 221017 6612.0 6612.0 6612.0 6612.0 -101.0 0 52 +0  
Total Volume and Open Interest 44,303 236,000 -561  
FTSE MIB(ISE)
Dec22 221017 20840.00 21285.00 20750.00 21216.00 +356.00 36,315 100,769 +4,743  
Mar23 221017 21230.00 21285.00 20940.00 21243.00 +356.00 22 407 +7  
Jun23 221017 20768.00 20768.00 20768.00 20768.00 +351.00 0 3 +0  
Total Volume and Open Interest 36,337 101,179 +4,750  
KOSPI 200(KFE)
Dec22 221017 286.65 290.65 285.40 289.35 -1.55 347,219 333,176 +1,185  
Mar23 221017 284.50 288.35 283.20 287.00 -1.55 566 13,962 +900  
Jun23 221017 288.95 288.95 288.95 288.95 +0.20 0 16,448 +598  
Total Volume and Open Interest 347,788 385,397 +3,782  
GSCI(CME) Weekly Monthly
Nov22 221017 636.30 636.60 629.65 632.65 -0.80 284 1,165 +251  
Dec22 221017 635.15 635.15 635.15 635.15 -0.80        
Jan23 221017 637.65 637.65 637.65 637.65          
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!!!