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 Tue October 18, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov22 221018 1383.00 1390.00 1364.25 1372.00 -13.25 123,738 227,265 -3,144 Hover/Click
Jan23 221018 1390.00 1397.00 1372.75 1382.00 -10.75 69,354 204,208 +7,503 Hover/Click
Mar23 221018 1398.00 1404.25 1381.00 1390.00 -10.00 19,232 99,208 +2,318 Hover/Click
May23 221018 1404.75 1411.25 1388.75 1397.50 -9.50 12,028 71,814 +457 Hover/Click
Jul23 221018 1408.50 1413.75 1391.75 1400.75 -9.25 11,108 56,066 +711 Hover/Click
Aug23 221018 1392.00 1399.00 1378.75 1387.75 -7.75 665 2,948 -130 Hover/Click
Sep23 221018 1360.50 1365.25 1348.75 1357.25 -5.25 167 1,244 +24 Hover/Click
Nov23 221018 1348.25 1352.75 1336.50 1344.75 -4.25 2,316 43,956 +82 Hover/Click
Jan24 221018 1352.00 1353.25 1343.25 1348.75 -4.00 52 883 +14 Hover/Click
Mar24 221018 1343.75 1343.75 1343.75 1343.75 -4.25 76 1,249 +35 Hover/Click
May24 221018 1342.50 1342.50 1337.25 1342.50 -4.25 66 1,113 +42 Hover/Click
Jul24 221018 1342.50 1342.50 1342.50 1342.50 -4.50 9 133 -2 Hover/Click
Aug24 221018 1331.75 1331.75 1331.75 1331.75 -4.50 0 3 +0 Hover/Click
Sep24 221018 1294.00 1294.00 1294.00 1294.00 -4.50 0 90 +0 Hover/Click
Total Volume and Open Interest 238,822 711,153 +7,920  
Soybean Meal(CBOT) Weekly Monthly
Dec22 221018 410.70 410.90 398.80 401.80 -9.20 49,397 151,990 -2,630 Hover/Click
Jan23 221018 405.70 405.90 395.10 397.70 -8.10 20,951 82,949 +1,530 Hover/Click
Mar23 221018 398.90 399.00 390.20 392.80 -5.80 17,993 59,208 -552 Hover/Click
May23 221018 395.00 395.50 387.90 390.10 -4.70 8,307 32,623 +1,179 Hover/Click
Jul23 221018 394.50 395.30 388.60 390.40 -4.10 6,984 23,282 +304 Hover/Click
Aug23 221018 391.80 392.00 386.20 387.80 -3.30 973 5,069 +105 Hover/Click
Sep23 221018 387.60 388.90 383.30 384.70 -2.70 792 3,362 +73 Hover/Click
Oct23 221018 382.70 383.70 379.60 380.80 -1.90 483 2,103 +120 Hover/Click
Dec23 221018 381.60 383.70 379.40 380.80 -1.80 959 6,139 +6 Hover/Click
Jan24 221018 380.50 380.60 379.80 379.80 -1.90 1 404 -1 Hover/Click
Total Volume and Open Interest 106,841 367,730 +30  
Soybean Oil(CBOT) Weekly Monthly
Dec22 221018 66.75 68.88 66.57 68.74 +1.90 43,094 123,749 -2,579 Hover/Click
Jan23 221018 64.77 66.60 64.60 66.52 +1.61 12,850 83,648 +1,784 Hover/Click
Mar23 221018 63.30 64.65 63.02 64.59 +1.23 8,976 64,427 +711 Hover/Click
May23 221018 62.15 63.44 61.95 63.36 +1.02 5,509 49,220 +64 Hover/Click
Jul23 221018 61.06 62.29 60.97 62.16 +0.85 4,104 45,283 +53 Hover/Click
Aug23 221018 60.08 61.21 60.06 61.10 +0.76 552 4,354 -72 Hover/Click
Sep23 221018 59.14 60.20 59.13 60.14 +0.70 263 3,728 -3 Hover/Click
Oct23 221018 58.67 59.31 58.35 59.24 +0.65 231 3,487 +53 Hover/Click
Dec23 221018 58.16 58.84 57.73 58.70 +0.63 995 14,757 +143 Hover/Click
Jan24 221018 58.29 58.29 58.29 58.29 +0.59 1 339 +1 Hover/Click
Total Volume and Open Interest 76,575 396,304 +85  
Canola(WCE) Weekly Monthly
Nov22 221018 853.9 861.5 850.0 860.4 +4.9 11,250 35,410 -795 Hover/Click
Jan23 221018 860.6 868.2 857.5 867.0 +4.3 13,981 79,477 +1,460 Hover/Click
Mar23 221018 865.3 874.2 863.2 873.0 +4.6 3,640 61,055 +18 Hover/Click
May23 221018 868.3 877.0 866.5 876.4 +5.1 1,093 26,803 +15 Hover/Click
Jul23 221018 874.5 878.3 868.1 877.5 +4.7 674 10,985 +394 Hover/Click
Total Volume and Open Interest 31,024 227,545 +1,391  
Corn(CBOT) Weekly Monthly
Dec22 221018 683.00 683.75 674.50 681.00 -2.50 108,816 644,829 -5,909 Hover/Click
Mar23 221018 689.50 690.00 680.25 687.00 -2.75 39,142 322,919 +3,760 Hover/Click
May23 221018 691.00 691.00 681.50 687.75 -3.25 13,169 141,746 +643 Hover/Click
Jul23 221018 684.75 685.25 675.50 681.75 -3.50 15,136 146,582 +730 Hover/Click
Sep23 221018 638.25 638.25 628.75 634.75 -3.25 3,561 49,731 +286 Hover/Click
Dec23 221018 624.50 624.50 615.25 621.75 -2.75 6,181 108,356 +382 Hover/Click
Mar24 221018 630.25 630.25 622.25 628.75 -2.50 184 4,646 +80 Hover/Click
May24 221018 632.25 632.25 627.50 630.75 -2.25 0 1,390 +0 Hover/Click
Jul24 221018 628.25 628.25 620.50 626.50 -2.75 13 1,439 -7 Hover/Click
Sep24 221018 575.25 575.25 575.25 575.25 -3.25 0 85 +0 Hover/Click
Total Volume and Open Interest 186,309 1,426,949 -36  
Wheat(CBOT) Weekly Monthly
Dec22 221018 862.00 866.00 832.75 849.50 -11.50 45,071 136,001 -984 Hover/Click
Mar23 221018 881.00 883.75 851.50 867.75 -11.00 14,941 72,497 +435 Hover/Click
May23 221018 889.75 892.00 860.75 876.75 -10.75 9,000 32,608 +356 Hover/Click
Jul23 221018 883.25 887.25 859.75 874.50 -9.00 5,597 39,576 +575 Hover/Click
Sep23 221018 883.25 886.50 862.25 875.75 -7.75 1,461 7,861 +80 Hover/Click
Dec23 221018 883.50 889.75 868.25 880.25 -7.00 1,204 19,007 -74 Hover/Click
Total Volume and Open Interest 77,508 310,211 +398  
Wheat(KCBT) Weekly Monthly
Dec22 221018 952.00 957.50 929.00 944.50 -7.50 16,066 73,156 -1,038 Hover/Click
Mar23 221018 950.75 956.00 927.25 942.50 -8.25 8,601 42,377 +846 Hover/Click
May23 221018 949.50 953.75 925.50 940.75 -8.50 4,311 17,655 -101 Hover/Click
Jul23 221018 941.75 946.50 919.25 934.00 -7.75 2,536 17,023 +319 Hover/Click
Sep23 221018 935.50 941.75 916.50 931.25 -7.00 496 3,725 +45 Hover/Click
Dec23 221018 934.50 942.75 920.00 933.25 -6.25 299 2,172 +173 Hover/Click
Mar24 221018 926.25 926.25 926.25 926.25 -6.25 19 38 -1 Hover/Click
Total Volume and Open Interest 32,330 156,423 +243  
Wheat(MGE) Weekly Monthly
Dec22 221018 954.25 959.75 938.25 956.00 +0.75 3,657 30,978 -230 Hover/Click
Mar23 221018 963.00 966.50 947.00 963.00 unch 1,733 16,527 +141 Hover/Click
May23 221018 968.25 970.00 956.00 968.75 -0.25 330 4,126 +67 Hover/Click
Jul23 221018 963.00 969.50 963.00 969.50 +1.25 120 1,752 +10 Hover/Click
Sep23 221018 932.00 936.00 922.00 934.50 -1.25 43 2,374 +7 Hover/Click
Dec23 221018 931.75 933.00 931.75 933.00 -1.00 25 664 +8 Hover/Click
Total Volume and Open Interest 5,908 56,421 +3  
Oats(CBOT) Weekly Monthly
Dec22 221018 390.00 393.25 382.75 387.25 -1.75 345 3,130 -64 Hover/Click
Mar23 221018 393.25 393.75 388.00 390.75 -2.00 78 737 +44 Hover/Click
May23 221018 390.00 392.75 390.00 392.75 -1.50 13 105 +11 Hover/Click
Jul23 221018 395.75 395.75 395.75 395.75 -2.00 4 31 +2 Hover/Click
Total Volume and Open Interest 448 4,029 -2  
Rough Rice(CBOT) Weekly Monthly
Nov22 221018 16.66 16.67 16.50 16.54 -0.13 486 5,060 -302 Hover/Click
Jan23 221018 17.00 17.00 16.84 16.89 -0.12 540 2,686 +251 Hover/Click
Mar23 221018 17.30 17.30 17.19 17.19 -0.11 128 253 +127 Hover/Click
May23 221018 17.41 17.41 17.41 17.41 +0.05 0 9 +0 Hover/Click
Total Volume and Open Interest 1,154 8,020 +76  
Live Cattle(CME) Weekly Monthly
Oct22 221018 147.750 148.500 147.750 148.485 +0.605 1,828 7,563 -1,041 Hover/Click
Dec22 221018 149.050 149.900 149.000 149.785 +0.585 22,463 113,801 +1,056 Hover/Click
Feb23 221018 152.100 152.830 152.100 152.785 +0.585 8,068 52,686 +481 Hover/Click
Apr23 221018 155.535 156.150 155.485 156.130 +0.595 7,337 42,710 -381 Hover/Click
Jun23 221018 152.650 153.285 152.550 153.250 +0.600 4,236 33,609 +659 Hover/Click
Aug23 221018 152.235 152.950 152.200 152.935 +0.605 855 8,820 +94 Hover/Click
Total Volume and Open Interest 45,098 264,310 +915  
Feeder Cattle(CME) Weekly Monthly
Oct22 221018 174.900 175.600 174.500 174.830 +0.080 660 2,589 -186 Hover/Click
Nov22 221018 176.750 178.200 176.450 177.830 +1.430 4,311 12,509 -382 Hover/Click
Jan23 221018 177.600 179.435 177.350 179.200 +1.950 4,711 22,193 +812 Hover/Click
Mar23 221018 179.250 181.080 179.150 180.935 +1.985 1,599 6,615 +184 Hover/Click
Apr23 221018 183.000 184.985 183.000 184.900 +1.900 260 2,206 +29 Hover/Click
May23 221018 186.500 188.035 186.250 187.985 +1.685 243 1,529 +1 Hover/Click
Aug23 221018 198.500 200.185 198.500 200.035 +1.455 154 1,317 +57 Hover/Click
Total Volume and Open Interest 11,946 49,014 +520  
Lean Hogs(CME) Weekly Monthly
Dec22 221018 84.980 86.750 84.650 86.480 +1.530 21,248 85,700 +571 Hover/Click
Feb23 221018 86.050 87.880 85.680 87.800 +1.820 6,895 40,116 +812 Hover/Click
Apr23 221018 89.680 91.850 89.480 91.750 +2.150 4,771 29,493 +122 Hover/Click
May23 221018 93.900 96.100 93.900 95.980 +2.080 28 634 +6  
Jun23 221018 100.330 102.300 100.150 102.150 +1.970 2,070 13,368 -262 Hover/Click
Jul23 221018 100.950 102.850 100.880 102.630 +1.830 259 4,325 +21 Hover/Click
Aug23 221018 100.380 101.930 100.280 101.700 +1.670 232 3,182 +3 Hover/Click
Oct23 221018 88.180 88.950 88.030 88.480 +0.480 77 1,993 +9 Hover/Click
Total Volume and Open Interest 35,581 179,412 -7,419  
Class III Milk(CME) Weekly Monthly
Oct22 221018 21.73 21.79 21.73 21.74 -0.02 140 4,718 -11 Hover/Click
Nov22 221018 20.57 20.80 20.46 20.70 +0.14 408 5,828 +80 Hover/Click
Dec22 221018 19.91 19.91 19.56 19.71 -0.14 482 3,884 +165 Hover/Click
Jan23 221018 19.70 19.70 19.57 19.60 -0.20 149 2,124 +77 Hover/Click
Feb23 221018 19.79 19.82 19.70 19.75 -0.21 98 1,829 +45 Hover/Click
Mar23 221018 19.96 19.96 19.80 19.90 -0.12 77 1,749 +35 Hover/Click
Apr23 221018 20.05 20.05 19.86 19.98 -0.10 50 1,210 -5 Hover/Click
May23 221018 19.98 19.98 19.84 19.89 -0.28 41 1,204 -6 Hover/Click
Jun23 221018 19.98 19.98 19.92 19.98 -0.18 47 1,020 -12 Hover/Click
Jul23 221018 20.10 20.10 19.98 20.05 -0.11 24 596 +18 Hover/Click
Aug23 221018 20.09 20.09 19.90 20.09 -0.11 25 485 +4 Hover/Click
Sep23 221018 20.15 20.15 19.86 19.99 -0.21 29 470 +17 Hover/Click
Oct23 221018 20.01 20.01 19.95 19.99 -0.06 55 296 +12 Hover/Click
Total Volume and Open Interest 1,649 25,988 +431  
Cocoa(ICE) Weekly Monthly
Dec22 221018 2338 2343 2303 2305 -35 26,338 115,628 -2,585 Hover/Click
Mar23 221018 2340 2340 2308 2310 -30 13,948 81,196 +824 Hover/Click
May23 221018 2339 2339 2312 2314 -25 4,323 41,488 -639 Hover/Click
Jul23 221018 2337 2338 2316 2318 -21 2,679 20,995 +520 Hover/Click
Sep23 221018 2323 2324 2305 2308 -16 1,355 12,706 +371 Hover/Click
Dec23 221018 2285 2286 2263 2272 -11 1,262 18,935 +375 Hover/Click
Mar24 221018 2233 2253 2233 2244 -9 529 5,921 -81 Hover/Click
Total Volume and Open Interest 50,698 301,655 -1,206  
Coffee "C"(ICE) Weekly Monthly
Dec22 221018 196.30 197.80 193.20 195.10 -0.45 31,214 76,272 +274 Hover/Click
Mar23 221018 191.75 192.40 188.60 190.30 -1.05 20,117 66,982 +3,260 Hover/Click
May23 221018 190.00 190.10 186.15 187.65 -1.35 5,698 25,739 +419 Hover/Click
Jul23 221018 188.25 188.40 184.40 186.00 -1.30 2,450 7,299 +530 Hover/Click
Sep23 221018 186.80 187.10 182.80 184.50 -1.30 1,490 7,882 +47 Hover/Click
Dec23 221018 185.70 186.55 182.05 183.75 -1.40 1,137 7,687 -80 Hover/Click
Total Volume and Open Interest 62,275 195,577 +4,449  
Orange Juice(ICE) Weekly Monthly
Nov22 221018 199.70 209.15 199.30 208.70 +9.55 1,155 4,975 -782 Hover/Click
Jan23 221018 193.85 202.05 192.40 200.35 +8.30 994 4,993 +743 Hover/Click
Mar23 221018 190.10 193.35 190.10 193.35 +7.40 15 1,000 +14 Hover/Click
May23 221018 190.40 190.40 190.40 190.40 +6.85 4 105 +0 Hover/Click
Jul23 221018 190.25 190.25 190.25 190.25 +6.75       Hover/Click
Sep23 221018 188.20 188.20 188.20 188.20 +6.75       Hover/Click
Total Volume and Open Interest 2,168 11,073 -25  
Sugar #11(ICE) Weekly Monthly
Mar23 221018 18.77 18.77 18.53 18.67 -0.10 45,903 330,399 +1,920 Hover/Click
May23 221018 17.86 17.86 17.65 17.78 -0.10 17,398 138,332 +677 Hover/Click
Jul23 221018 17.34 17.34 17.15 17.29 -0.07 10,768 91,305 +245 Hover/Click
Oct23 221018 17.35 17.36 17.17 17.30 -0.08 6,516 62,468 +361 Hover/Click
Mar24 221018 17.52 17.52 17.34 17.47 -0.08 2,425 34,293 -223 Hover/Click
May24 221018 16.85 16.87 16.71 16.82 -0.07 838 9,481 -41 Hover/Click
Jul24 221018 16.38 16.39 16.27 16.36 -0.06 376 10,919 -94 Hover/Click
Oct24 221018 16.22 16.22 16.06 16.17 -0.08 296 10,438 +61 Hover/Click
Total Volume and Open Interest 85,146 700,893 +3,056  
London Cocoa(LCE) Weekly Monthly
Dec22 221018 1934 1940 1919 1921 -10 7,486 84,728 -711 Hover/Click
Mar23 221018 1881 1892 1876 1879 -2 6,526 100,744 -398 Hover/Click
May23 221018 1835 1850 1835 1839 -1 3,192 40,889 -219 Hover/Click
Jul23 221018 1828 1838 1826 1829 +1 2,876 21,723 +761 Hover/Click
Sep23 221018 1816 1830 1816 1822 +4 1,298 12,772 -25 Hover/Click
Dec23 221018 1800 1815 1800 1807 +7 1,474 12,829 +284 Hover/Click
Mar24 221018 1785 1797 1785 1793 +11 881 7,431 +410 Hover/Click
Total Volume and Open Interest 23,806 283,977 +115  
London Sugar(LCE) Weekly Monthly
Dec22 221018 555.60 556.60 544.10 547.30 -9.70 2,551 43,276 +106 Hover/Click
Mar23 221018 512.10 512.40 505.80 510.90 -2.00 1,259 22,437 +282 Hover/Click
May23 221018 501.60 501.90 495.40 500.30 -1.80 725 9,606 +221 Hover/Click
Aug23 221018 490.30 490.90 485.20 490.20 -1.60 183 5,703 +34 Hover/Click
Oct23 221018 478.90 480.30 475.70 479.80 -1.50 43 4,798 +13 Hover/Click
Total Volume and Open Interest 4,777 88,764 +667  
Cotton(ICE) Weekly Monthly
Dec22 221018 83.09 83.75 81.78 82.29 -0.80 12,790 107,250 +1,739 Hover/Click
Mar23 221018 82.32 82.56 80.89 81.44 -0.55 4,810 64,225 +1,290 Hover/Click
May23 221018 81.31 81.56 80.10 80.58 -0.55 2,539 21,220 -243 Hover/Click
Jul23 221018 80.21 80.28 78.92 79.44 -0.55 3,399 17,088 +675 Hover/Click
Oct23 221018 76.69 76.69 76.69 76.69 -0.54 3 1 +0 Hover/Click
Dec23 221018 76.25 76.25 75.05 75.75 -0.25 333 21,787 -60 Hover/Click
Total Volume and Open Interest 23,936 236,421 +3,401  
Lumber(CME) Weekly Monthly
Nov22 221018 513.9 518.7 491.0 517.1 +7.5 421 1,691 -147  
Jan23 221018 500.0 504.0 480.0 503.0 +9.0 222 832 +39  
Mar23 221018 515.4 517.3 515.4 517.3 +2.3 3 91 +2  
May23 221018 518.3 518.3 518.3 518.3 +2.3 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 221018 85.70 86.51 82.09 82.82 -2.64 237,026 79,687 -18,341 Hover/Click
Dec22 221018 84.80 85.53 81.30 82.07 -2.46 161,127 282,099 +9,906 Hover/Click
Jan23 221018 83.88 84.46 80.49 81.29 -2.22 70,611 128,832 +3,314 Hover/Click
Feb23 221018 82.62 83.21 79.55 80.36 -1.95 38,656 71,266 -2,189 Hover/Click
Mar23 221018 81.54 82.02 78.60 79.44 -1.70 40,435 91,010 +441 Hover/Click
Apr23 221018 80.40 80.95 77.76 78.60 -1.47 14,888 50,261 +112 Hover/Click
May23 221018 79.50 79.87 77.02 77.88 -1.28 7,259 39,317 +475 Hover/Click
Jun23 221018 78.60 79.23 76.30 77.26 -1.09 33,464 121,831 +1,020 Hover/Click
Jul23 221018 77.95 78.35 75.68 76.67 -0.92 6,746 37,802 -1,115 Hover/Click
Aug23 221018 77.30 77.30 75.17 76.12 -0.78 3,801 29,350 -191 Hover/Click
Sep23 221018 76.47 77.01 74.53 75.62 -0.63 5,639 42,632 +444 Hover/Click
Oct23 221018 75.39 76.07 74.44 75.14 -0.51 1,154 26,509 -117 Hover/Click
Nov23 221018 74.72 75.43 74.08 74.72 -0.41 890 22,358 -175 Hover/Click
Dec23 221018 74.90 75.45 73.07 74.31 -0.31 24,484 159,735 +482 Hover/Click
Jan24 221018 73.00 74.34 72.70 73.83 -0.22 271 21,253 -13 Hover/Click
Feb24 221018 73.35 73.74 72.67 73.35 -0.15 136 14,530 +25 Hover/Click
Total Volume and Open Interest 658,783 1,465,253 -5,150  
e-miNY Crude Oil(NYM)
Nov22 221018 85.850 86.525 82.100 82.825 -2.625 19,132 4,723 +87  
Dec22 221018 84.875 85.525 81.325 82.075 -2.450 2,826 2,400 +372  
Jan23 221018 84.000 84.450 80.700 81.300 -2.200 162 493 +38  
Feb23 221018 83.025 83.150 79.650 80.350 -1.950 30 37 +3  
Mar23 221018 81.300 81.325 78.600 79.450 -1.700 7 89 +3  
Apr23 221018 79.400 80.300 77.800 78.600 -1.475 0 12 +0  
May23 221018 77.875 79.375 77.450 77.875 -1.275 2 9 +1  
Jun23 221018 77.550 78.500 76.775 77.250 -1.100 6 22 +2  
Jul23 221018 76.000 77.775 76.000 76.675 -0.925 0 5 +0  
Aug23 221018 76.500 77.300 75.750 76.125 -0.775 2 39 +2  
Total Volume and Open Interest 22,177 7,910 +509  
NY Harbor ULSD(NYM) Weekly Monthly
Nov22 221018 410.04 415.35 396.24 399.35 -9.17 44,328 46,708 -4,425 Hover/Click
Dec22 221018 372.64 373.58 360.05 362.91 -5.82 41,369 56,316 +771 Hover/Click
Jan23 221018 357.46 359.24 346.00 348.80 -6.11 23,927 34,340 +797 Hover/Click
Feb23 221018 344.82 347.50 336.10 338.84 -5.67 14,650 27,130 +410 Hover/Click
Mar23 221018 334.62 336.64 326.39 328.77 -5.31 10,729 26,365 -357 Hover/Click
Apr23 221018 324.83 324.83 315.85 318.02 -4.83 8,373 28,413 +374 Hover/Click
May23 221018 314.07 314.50 307.97 309.40 -4.25 4,745 12,517 +282 Hover/Click
Jun23 221018 307.09 307.72 300.46 302.14 -3.93 4,694 18,015 +710 Hover/Click
Jul23 221018 300.87 303.06 296.28 297.76 -3.85 1,880 5,525 +256 Hover/Click
Aug23 221018 296.97 299.70 293.90 294.65 -3.79 876 2,423 +34 Hover/Click
Sep23 221018 296.10 296.83 290.93 292.18 -3.78 740 2,797 +17 Hover/Click
Oct23 221018 290.91 291.72 288.00 289.97 -3.70 750 2,596 +31 Hover/Click
Nov23 221018 287.47 287.62 287.10 287.62 -3.61 499 1,630 -33 Hover/Click
Dec23 221018 290.46 290.46 283.51 285.31 -3.47 1,133 13,694 -171 Hover/Click
Total Volume and Open Interest 158,735 284,361 -1,288  
RBOB Gasoline(NYM) Weekly Monthly
Nov22 221018 262.39 262.45 249.05 255.06 -4.25 44,133 65,009 -4,036 Hover/Click
Dec22 221018 245.91 246.37 235.26 240.74 -2.70 44,118 71,780 -1,271 Hover/Click
Jan23 221018 239.60 240.13 229.74 235.16 -2.33 19,105 37,429 +827 Hover/Click
Feb23 221018 236.20 238.16 228.68 233.72 -2.15 8,122 15,304 +512 Hover/Click
Mar23 221018 237.32 238.70 229.57 234.49 -2.13 5,891 22,885 -357 Hover/Click
Apr23 221018 256.21 256.21 247.13 251.67 -2.33 1,233 8,444 -58 Hover/Click
May23 221018 253.78 254.16 246.76 251.33 -1.82 1,059 5,997 -65 Hover/Click
Jun23 221018 252.75 253.46 245.09 249.54 -1.46 1,406 12,531 +162 Hover/Click
Jul23 221018 247.96 248.30 242.30 246.16 -1.12 459 2,945 +5 Hover/Click
Aug23 221018 243.80 243.80 238.30 242.12 -0.76 291 1,646 -10 Hover/Click
Total Volume and Open Interest 126,449 256,201 -4,245  
e-miNY RBOB Gasoline(NYM)
Nov22 221018 255.06 255.06 255.06 255.06 -4.25 0 3 +0  
Dec22 221018 240.74 240.74 240.74 240.74 -2.70        
Jan23 221018 235.16 235.16 235.16 235.16 -2.33        
Feb23 221018 233.72 233.72 233.72 233.72 -2.15        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Nov22 221018 5.978 6.095 5.673 5.745 -0.254 96,729 82,074 -8,518 Hover/Click
Dec22 221018 6.474 6.531 6.150 6.237 -0.242 54,798 81,644 +1,192 Hover/Click
Jan23 221018 6.703 6.754 6.399 6.493 -0.221 37,837 121,086 +319 Hover/Click
Feb23 221018 6.466 6.521 6.199 6.286 -0.222 17,837 52,892 +1,227 Hover/Click
Mar23 221018 5.860 5.902 5.649 5.693 -0.220 19,389 88,808 +693 Hover/Click
Apr23 221018 4.991 5.015 4.826 4.849 -0.165 15,913 77,454 -44 Hover/Click
May23 221018 4.926 4.954 4.770 4.792 -0.156 7,939 84,052 +533 Hover/Click
Jun23 221018 4.994 5.037 4.848 4.866 -0.157 2,975 24,692 -100 Hover/Click
Jul23 221018 5.090 5.102 4.920 4.945 -0.158 2,784 29,495 +107 Hover/Click
Aug23 221018 5.093 5.119 4.939 4.962 -0.153 3,000 20,902 -169 Hover/Click
Sep23 221018 5.057 5.081 4.909 4.933 -0.151 2,759 27,957 +377 Hover/Click
Oct23 221018 5.147 5.188 4.985 5.008 -0.150 8,407 52,892 -852 Hover/Click
Nov23 221018 5.519 5.519 5.349 5.376 -0.145 2,920 22,980 +532 Hover/Click
Dec23 221018 5.853 5.853 5.690 5.727 -0.124 3,272 22,789 +581 Hover/Click
Jan24 221018 5.951 5.976 5.824 5.860 -0.122 3,400 34,164 +169 Hover/Click
Feb24 221018 5.659 5.697 5.568 5.602 -0.107 658 10,084 +160 Hover/Click
Total Volume and Open Interest 284,463 977,263 -3,420  
Brent Crude Oil(ICE) Weekly Monthly
Dec22 221018 91.99 92.66 88.77 90.03 -1.59 210,773 345,757 -10,776 Hover/Click
Jan23 221018 90.53 91.22 87.52 88.60 -1.58 153,887 366,605 +12,948 Hover/Click
Feb23 221018 88.90 89.61 86.18 87.13 -1.45 92,889 193,597 +534 Hover/Click
Mar23 221018 87.38 88.21 84.98 85.85 -1.34 64,484 122,720 +3,305 Hover/Click
Apr23 221018 86.34 86.97 83.90 84.78 -1.19 32,633 76,110 +2,640 Hover/Click
May23 221018 85.15 85.88 82.99 83.91 -1.04 21,051 89,473 +223 Hover/Click
Jun23 221018 84.38 84.93 82.14 83.11 -0.90 42,550 185,899 +880 Hover/Click
Jul23 221018 83.44 84.13 81.47 82.47 -0.77 5,553 48,597 +50 Hover/Click
Aug23 221018 82.88 83.31 80.87 81.88 -0.64 4,194 36,791 +1,384 Hover/Click
Sep23 221018 81.76 81.76 80.92 81.32 -0.55 4,803 40,731 +232 Hover/Click
Oct23 221018 80.01 81.16 80.01 80.81 -0.46 1,621 26,633 +554 Hover/Click
Nov23 221018 80.38 80.38 80.38 80.38 -0.37 474 22,547 -59 Hover/Click
Dec23 221018 80.58 81.08 78.84 79.96 -0.30 26,550 170,583 +1,725 Hover/Click
Jan24 221018 79.50 79.50 79.50 79.50 -0.23 496 20,074 +6 Hover/Click
Total Volume and Open Interest 673,237 1,981,422 +14,182  
Gas Oil(ICE) Weekly Monthly
Nov22 221018 1118.75 1135.00 1095.00 1105.00 -7.25 44,939 94,309 -613 Hover/Click
Dec22 221018 1042.00 1050.25 1014.75 1020.50 -16.50 44,059 112,479 +1,144 Hover/Click
Jan23 221018 1013.75 1018.00 984.00 989.75 -18.25 27,129 73,541 -1,117 Hover/Click
Feb23 221018 983.50 988.50 958.25 963.50 -17.50 18,750 37,684 -222 Hover/Click
Mar23 221018 956.25 958.50 931.50 936.25 -16.50 14,119 34,802 +153 Hover/Click
Apr23 221018 927.00 928.75 904.00 908.75 -16.00 6,493 22,293 +641 Hover/Click
May23 221018 908.50 909.25 886.25 890.75 -15.25 4,474 13,532 +559 Hover/Click
Jun23 221018 897.00 897.25 874.00 878.75 -15.25 11,595 27,213 -523 Hover/Click
Jul23 221018 885.25 887.75 866.00 870.00 -15.25 1,755 8,937 +30 Hover/Click
Aug23 221018 876.50 878.75 857.50 861.50 -15.25 880 8,300 +143 Hover/Click
Total Volume and Open Interest 181,225 502,629 +439  
Ethanol(CBOT)
Nov22 221018 2.161 2.161 2.161 2.161 unch        
Dec22 221018 2.161 2.161 2.161 2.161 unch        
Jan23 221018 2.161 2.161 2.161 2.161 unch        
Feb23 221018 2.161 2.161 2.161 2.161 unch        
Mar23 221018 2.161 2.161 2.161 2.161 unch        
Apr23 221018 2.161 2.161 2.161 2.161 unch        
May23 221018 2.161 2.161 2.161 2.161 unch        
Jun23 221018 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Nov22 221018 85.90 86.33 82.10 82.82 -2.64 24,365 26,741 +11 Hover/Click
Dec22 221018 84.97 85.54 81.33 82.07 -2.46 38,053 105,227 +1,016 Hover/Click
Jan23 221018 83.86 84.41 80.51 81.29 -2.22 27,322 37,409 +211 Hover/Click
Feb23 221018 82.95 83.10 79.73 80.36 -1.95 20,513 21,124 +380 Hover/Click
Mar23 221018 81.49 81.90 78.75 79.44 -1.70 13,606 32,259 -212 Hover/Click
Apr23 221018 80.59 80.59 78.60 78.60 -1.47 3,518 10,279 +443 Hover/Click
May23 221018 79.68 79.68 77.88 77.88 -1.28 812 10,560 +100 Hover/Click
Jun23 221018 78.88 78.97 76.68 77.26 -1.09 6,567 52,417 +332 Hover/Click
Jul23 221018 76.67 76.67 76.67 76.67 -0.92 437 5,279 +64 Hover/Click
Aug23 221018 76.12 76.12 76.12 76.12 -0.78 253 3,853 -30 Hover/Click
Sep23 221018 75.62 75.62 75.62 75.62 -0.63 175 10,311 +11 Hover/Click
Oct23 221018 75.14 75.14 75.14 75.14 -0.51 6 2,849 -6 Hover/Click
Nov23 221018 74.72 74.72 74.72 74.72 -0.41 5 5,410 -5 Hover/Click
Dec23 221018 74.91 75.23 73.46 74.31 -0.31 2,635 49,479 +699 Hover/Click
Jan24 221018 73.83 73.83 73.83 73.83 -0.22 9 3,379 +0 Hover/Click
Feb24 221018 73.35 73.35 73.35 73.35 -0.15 2 1,239 +0 Hover/Click
Total Volume and Open Interest 139,553 429,316 +2,904  
US Dollar Index(ICE) Weekly Monthly
Dec22 221018 111.970 112.350 111.630 111.995 +0.088 47,793 53,616 -769 Hover/Click
Mar23 221018 111.490 111.855 111.260 111.590 +0.072 215 759 +5 Hover/Click
Jun23 221018 111.300 111.340 111.300 111.340 +0.072 1 3 +0 Hover/Click
Total Volume and Open Interest 48,009 54,378 -764  
Australian Dollar(CME) Weekly Monthly
Dec22 221018 63.02 63.51 62.76 63.05 unch 125,518 148,686 +8,183 Hover/Click
Mar23 221018 63.43 63.73 63.04 63.30 -0.01 31 437 +3 Hover/Click
Jun23 221018 63.47 63.91 63.23 63.47 -0.04 1 76 +1 Hover/Click
Total Volume and Open Interest 125,838 149,647 +8,155  
British Pound(CME) Weekly Monthly
Dec22 221018 113.79 114.25 112.69 113.32 -0.47 224,122 256,928 +6,712 Hover/Click
Mar23 221018 114.05 114.43 112.94 113.50 -0.48 396 2,101 -1 Hover/Click
Jun23 221018 113.50 114.21 113.12 113.50 -0.53 16 70 +16 Hover/Click
Total Volume and Open Interest 225,798 261,901 +7,116  
Canadian Dollar(CME) Weekly Monthly
Dec22 221018 72.93 73.23 72.42 72.61 -0.31 102,838 138,786 -728 Hover/Click
Mar23 221018 73.05 73.36 72.58 72.74 -0.31 92 3,140 +8 Hover/Click
Jun23 221018 72.99 73.40 72.71 72.87 -0.31 30 598 +3 Hover/Click
Sep23 221018 72.99 73.51 72.81 72.99 -0.30 9 152 +9 Hover/Click
Total Volume and Open Interest 103,062 143,355 -715  
Japanese Yen(CME) Weekly Monthly
Dec22 221018 67.57 67.97 67.40 67.49 -0.14 174,674 261,546 +8,563 Hover/Click
Mar23 221018 68.54 68.82 68.29 68.35 -0.16 58 2,673 +20 Hover/Click
Jun23 221018 69.35 69.77 69.31 69.34 -0.16 1 148 +0 Hover/Click
Total Volume and Open Interest 174,962 266,359 +8,513  
Swiss Franc(CME) Weekly Monthly
Dec22 221018 101.08 101.46 100.85 101.14 +0.06 21,470 44,331 +121 Hover/Click
Mar23 221018 102.21 102.38 101.98 102.21 +0.05 14 366 -1 Hover/Click
Jun23 221018 103.48 103.50 103.15 103.31 +0.03 1 33 +1 Hover/Click
Total Volume and Open Interest 21,485 44,732 +121  
EuroFX(CME) Weekly Monthly
Dec22 221018 98.86 99.21 98.57 98.95 +0.01 213,435 618,905 +734 Hover/Click
Mar23 221018 99.46 99.92 99.31 99.67 unch 462 10,786 -124 Hover/Click
Jun23 221018 100.14 100.57 100.04 100.32 unch 0 2,177 +0 Hover/Click
Total Volume and Open Interest 217,311 639,621 +907  
Mexican Peso(CME) Weekly Monthly
Dec22 221018 494.25 495.25 492.63 493.13 -0.75 72,394 213,107 -6,207 Hover/Click
Mar23 221018 485.63 486.88 485.63 485.63 -0.75 0 18 +0 Hover/Click
Total Volume and Open Interest 72,394 213,146 -6,221  
Brazilian Real(CME) Weekly Monthly
Nov22 221018 188.55 190.55 188.30 189.50 +0.95 9,195 40,087 +14  
Dec22 221018 188.35 189.35 187.15 188.40 +1.00 218 2,047 -8 Hover/Click
Jan23 221018 187.20 187.20 187.20 187.20 +0.90        
Feb23 221018 186.00 186.00 186.00 186.00 +0.95        
Total Volume and Open Interest 9,413 42,134 +6  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221018 123~110 123~310 122~120 123~180 +0~060 374,956 1,214,732 -2,687 Hover/Click
Mar23 221018 123~000 123~240 122~130 123~150 +0~060 150 333 +31 Hover/Click
Jun23 221018 123~150 123~150 123~150 123~150 +0~060 0 2 +0 Hover/Click
Total Volume and Open Interest 375,106 1,215,067 -2,656  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221018 110~230 111~045 110~145 110~290 +0~065 1,731,123 3,856,495 -32,557 Hover/Click
Mar23 221018 111~030 111~155 110~270 111~095 +0~070 864 1,252 +401 Hover/Click
Jun23 221018 111~155 111~155 111~155 111~155 +0~070 0 4 +0 Hover/Click
Total Volume and Open Interest 1,731,987 3,857,751 -32,156  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221018 106~184 106~276 106~142 106~214 +0~034 1,242,319 4,010,514 -15,148 Hover/Click
Mar23 221018 107~006 107~046 106~234 106~302 +0~044 8 518 +2 Hover/Click
Jun23 221018 107~062 107~062 107~062 107~062 +0~044       Hover/Click
Total Volume and Open Interest 1,242,327 4,011,032 -15,146  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221018 102~090 102~121 102~075 102~094 +0~006 587,553 2,055,617 -5,776 Hover/Click
Mar23 221018 102~147 102~172 102~126 102~142 +0~006 75 1,940 +47 Hover/Click
Jun23 221018 102~142 102~142 102~142 102~142 +0~006       Hover/Click
Total Volume and Open Interest 587,628 2,057,557 -5,729  
Eurodollars(CME) Weekly Monthly
Dec22 221018 94.905 94.940 94.890 94.930 +0.020 259,219 1,467,708 +7,115  
Mar23 221018 94.780 94.840 94.770 94.830 +0.040 205,382 971,619 +4,775  
Jun23 221018 94.850 94.915 94.840 94.900 +0.045 117,154 822,940 +18,133  
Sep23 221018 95.025 95.090 95.015 95.065 +0.045 97,252 763,943 -14,603  
Dec23 221018 95.205 95.270 95.195 95.235 +0.030 111,208 973,423 +21,918  
Mar24 221018 95.450 95.515 95.430 95.470 +0.020 43,688 401,329 -2,113  
Jun24 221018 95.665 95.730 95.635 95.680 +0.020 34,047 405,081 -2,028  
Sep24 221018 95.820 95.885 95.780 95.830 +0.020 33,004 392,932 -1,197  
Dec24 221018 95.945 96.010 95.905 95.955 +0.015 42,530 650,863 +9,989  
Mar25 221018 96.055 96.115 96.005 96.060 +0.015 17,169 221,389 -428  
Jun25 221018 96.115 96.185 96.070 96.125 +0.015 13,042 169,272 +515  
Sep25 221018 96.155 96.225 96.110 96.165 +0.015 16,448 116,659 -303  
Dec25 221018 96.175 96.250 96.135 96.190 +0.015 29,884 153,545 +5,362  
Mar26 221018 96.190 96.255 96.135 96.195 +0.015 10,582 73,646 -822  
Jun26 221018 96.180 96.250 96.130 96.190 +0.015 12,465 85,014 +213  
Sep26 221018 96.180 96.240 96.125 96.190 +0.020 10,886 102,923 -367  
Dec26 221018 96.160 96.225 96.105 96.175 +0.020 12,389 68,468 -597  
Mar27 221018 96.130 96.190 96.075 96.145 +0.020 7,153 40,207 -343  
Total Volume and Open Interest 1,153,133 8,242,347 +48,479  
Ultra T-Bond(CBOT)
Dec22 221018 131~08 131~31 129~22 131~12 unch 175,092 1,436,628 +2,646  
Mar23 221018 131~12 131~12 131~12 131~12 unch        
Jun23 221018 131~12 131~12 131~12 131~12 unch        
Total Volume and Open Interest 175,092 1,436,628 +2,646  
Ultra 10-Yr T-Note(CBOT)
Dec22 221018 116~160 117~015 116~005 116~230 +0~055 308,231 1,359,921 -6,360  
Mar23 221018 116~230 116~230 116~230 116~230 +0~055        
Jun23 221018 116~230 116~230 116~230 116~230 +0~055        
Total Volume and Open Interest 308,231 1,359,921 -6,360  
30 Day Federal Funds(CBOT)
Oct22 221018 96.918 96.920 96.918 96.918 unch 12,429 402,201 -1,910  
Nov22 221018 96.200 96.205 96.195 96.200 unch 81,746 379,079 -14,308  
Dec22 221018 95.785 95.800 95.780 95.790 +0.005 17,649 147,969 +1,519  
Jan23 221018 95.505 95.520 95.490 95.510 +0.005 60,919 255,519 +5,547  
Feb23 221018 95.165 95.195 95.155 95.185 +0.010 45,463 147,788 -1,865  
Mar23 221018 95.125 95.160 95.110 95.150 +0.015 11,267 38,851 +2,277  
Total Volume and Open Interest 312,264 1,671,718 -11,339  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 221018 148.25 148.30 148.13 148.16 -0.04 1,773 15,675 +1,455 Hover/Click
Mar23 221018 146.62 146.62 146.62 146.62 -0.04 0 1 +0 Hover/Click
Jun23 221018 146.62 146.62 146.62 146.62 -0.04       Hover/Click
Total Volume and Open Interest 1,773 15,676 +1,455  
Euro-Buxl(EUREX)
Dec22 221018 138.86 141.28 137.02 140.00 +0.40 77,155 230,707 -6,491  
Mar23 221018 138.00 138.00 138.00 138.00 +0.40 0 3 +0  
Jun23 221018 137.16 137.16 137.16 137.16 +0.40        
Total Volume and Open Interest 77,155 230,710 -6,491  
Euro-Bund(EUREX) Weekly Monthly
Dec22 221018 136.78 137.68 135.93 137.22 +0.34 814,195 1,455,962 -33,636 Hover/Click
Mar23 221018 135.11 135.52 134.87 135.52 +0.27 7 40 -69 Hover/Click
Jun23 221018 134.12 134.12 134.12 134.12 +0.34       Hover/Click
Total Volume and Open Interest 814,202 1,456,002 -33,705  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 221018 119.08 119.45 118.72 119.23 +0.14 476,468 1,623,718 -56,942 Hover/Click
Mar23 221018 117.31 117.31 117.31 117.31 +0.14 0 87 +0 Hover/Click
Jun23 221018 118.51 118.51 118.51 118.51 +0.14       Hover/Click
Total Volume and Open Interest 476,468 1,623,805 -56,942  
Euro-Schatz(EUREX)
Dec22 221018 106.84 106.93 106.73 106.86 +0.03 587,851 2,367,840 +47,582  
Mar23 221018 106.45 106.45 106.45 106.45 +0.02 2 6 +1  
Jun23 221018 106.76 106.76 106.76 106.76 +0.03        
Total Volume and Open Interest 587,853 2,367,846 +47,583  
3-Mth Euribor(EUREX)
Dec22 221018 97.640 97.725 97.640 97.725 +0.020 0 283 +0  
Mar23 221018 97.120 97.120 97.120 97.120 +0.035 6 396 +6  
Jun23 221018 96.860 96.860 96.860 96.860 +0.055 0 52 +0  
Total Volume and Open Interest 6 1,743 +6  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221018 97~28 98~09 95~27 97~28 +0~21 326,484 475,279 -14,817 Hover/Click
Mar23 221018 96~30 96~30 96~30 96~30 +0~03 2 1 +0 Hover/Click
Total Volume and Open Interest 326,486 475,280 -14,817  
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 221018 97.700 97.730 97.690 97.720 +0.010 93,115 720,223 -4,183  
Mar23 221018 97.090 97.130 97.065 97.110 +0.015 130,220 742,118 -273  
Jun23 221018 96.810 96.880 96.790 96.850 +0.035 104,388 529,023 +969  
Total Volume and Open Interest 1,079,109 4,514,160 -17,202  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221018 96.73 96.75 96.65 96.73 unch 46,606 225,044 -1,794  
Mar23 221018 96.15 96.18 96.04 96.13 -0.02 26,218 159,078 +1,007  
Jun23 221018 95.82 95.87 95.71 95.84 +0.02 17,802 114,966 +2,453  
Sep23 221018 95.68 95.76 95.59 95.74 +0.06 10,210 106,343 -1,304  
Dec23 221018 95.66 95.76 95.58 95.74 +0.08 13,095 84,317 +868  
Mar24 221018 95.72 95.83 95.65 95.81 +0.09 8,180 69,338 +1,253  
Jun24 221018 95.76 95.87 95.70 95.86 +0.10 5,368 64,963 +900  
Sep24 221018 95.78 95.91 95.74 95.89 +0.11 3,439 37,548 -37  
Dec24 221018 95.84 95.91 95.79 95.91 +0.11 84 973 +34  
Mar25 221018 95.93 95.93 95.93 95.93 +0.12 46 171 +0  
Total Volume and Open Interest 131,050 862,980 +3,382  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221018 95.96 96.08 95.96 96.06 +0.10 120,684 947,174 +8,407  
Mar23 221018 96.06 96.06 96.06 96.06 +0.10        
Total Volume and Open Interest 120,684 947,174 +8,407  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221018 96.40 96.50 96.36 96.47 +0.08 162,643 789,287 +15,559  
Mar23 221018 96.47 96.47 96.47 96.47 +0.08        
Total Volume and Open Interest 162,643 789,287 +15,559  
Gold(CMX) Weekly Monthly
Oct22 221018 1651.4 1655.2 1649.0 1649.0 -8.0 82 591 -480 Hover/Click
Dec22 221018 1655.9 1666.0 1650.6 1655.8 -8.2 183,170 361,986 +843 Hover/Click
Feb23 221018 1669.7 1679.6 1664.6 1669.6 -8.2 8,872 46,854 +1,086 Hover/Click
Apr23 221018 1683.9 1693.2 1680.0 1684.1 -8.2 3,270 14,624 +6 Hover/Click
Jun23 221018 1698.4 1707.0 1694.4 1698.7 -8.2 355 6,391 -87 Hover/Click
Aug23 221018 1712.8 1718.4 1708.0 1713.2 -8.1 65 2,164 -8 Hover/Click
Oct23 221018 1727.4 1727.4 1727.4 1727.4 -8.1 6 155 +4 Hover/Click
Dec23 221018 1741.1 1742.8 1741.1 1741.6 -8.2 29 1,155 +24 Hover/Click
Feb24 221018 1754.4 1754.4 1754.4 1754.4 -8.2       Hover/Click
Apr24 221018 1763.4 1763.4 1763.4 1763.4 -8.2       Hover/Click
Jun24 221018 1772.3 1772.3 1772.3 1772.3 -8.2 0 180 +0 Hover/Click
Aug24 221018 1780.8 1780.8 1780.8 1780.8 -8.2       Hover/Click
Total Volume and Open Interest 196,487 437,368 +1,371  
Silver(CMX) Weekly Monthly
Dec22 221018 1862.5 1886.5 1849.0 1860.0 -11.9 69,608 110,964 +4,617 Hover/Click
Mar23 221018 1883.0 1906.0 1867.5 1878.0 -13.9 1,556 19,353 +489 Hover/Click
May23 221018 1895.0 1910.0 1887.0 1889.7 -15.1 93 2,522 -7 Hover/Click
Jul23 221018 1928.5 1928.5 1900.5 1903.9 -15.2 40 1,119 +4 Hover/Click
Sep23 221018 1934.5 1934.5 1918.3 1918.3 -15.2 23 545 +6 Hover/Click
Dec23 221018 1950.5 1950.5 1940.1 1940.1 -15.1 9 222 +1 Hover/Click
Mar24 221018 1960.2 1960.2 1960.2 1960.2 -15.1       Hover/Click
Total Volume and Open Interest 71,569 136,325 +5,168  
Platinum(NYMEX) Weekly Monthly
Oct22 221018 924.6 924.6 917.7 917.7 -6.3 16 261 -14 Hover/Click
Jan23 221018 915.0 925.1 902.4 907.3 -6.3 19,105 50,394 +545 Hover/Click
Apr23 221018 915.0 922.8 902.2 906.7 -7.0 243 2,931 +74 Hover/Click
Jul23 221018 909.0 909.0 909.0 909.0 -7.0 0 86 +0 Hover/Click
Total Volume and Open Interest 19,364 53,682 +605  
Palladium(NYMEX) Weekly Monthly
Dec22 221018 1999.00 2037.50 1997.50 2013.90 +14.00 1,800 6,313 +53 Hover/Click
Mar23 221018 2036.00 2045.00 2023.00 2023.80 +12.70 52 579 +33 Hover/Click
Jun23 221018 2047.00 2047.00 2020.00 2028.80 +15.70 0 5 +0 Hover/Click
Total Volume and Open Interest 1,852 6,897 +86  
Copper(CMX) Weekly Monthly
Dec22 221018 341.30 343.55 333.90 336.20 -5.35 70,497 101,693 -1,750 Hover/Click
Mar23 221018 339.85 342.15 332.80 335.10 -5.00 10,899 39,322 +834 Hover/Click
May23 221018 340.75 341.10 332.20 334.55 -4.65 2,408 7,324 +47 Hover/Click
Jul23 221018 338.55 339.60 331.80 333.95 -4.30 1,130 4,734 -101 Hover/Click
Sep23 221018 333.50 336.35 331.75 333.70 -3.85 250 1,272 +54 Hover/Click
Total Volume and Open Interest 86,369 164,566 -852  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221018 30333 30877 30333 30576 +346 242,084 69,691 +531 Hover/Click
Mar23 221018 30541 31084 30541 30795 +349 176 656 +17 Hover/Click
Jun23 221018 31005 31114 31005 31005 +352 0 10 +0 Hover/Click
Sep23 221018 31183 31183 31183 31183 +354       Hover/Click
Total Volume and Open Interest 242,260 70,357 +548  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221018 3706.25 3777.25 3697.25 3732.75 +43.50 2,730,405 2,268,136 +7,382 Hover/Click
Mar23 221018 3735.00 3807.75 3727.75 3763.50 +44.00 2,876 41,806 -22 Hover/Click
Jun23 221018 3771.00 3840.75 3761.75 3796.25 +44.00 186 2,269 +95 Hover/Click
Sep23 221018 3830.00 3850.50 3830.00 3830.00 +44.00 24 128 +0 Hover/Click
Total Volume and Open Interest 2,733,491 2,315,230 +7,455  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221018 11161.25 11431.75 11081.50 11198.75 +88.50 843,525 276,993 +1,511 Hover/Click
Mar23 221018 11282.50 11543.50 11198.00 11312.25 +89.00 870 4,080 +41 Hover/Click
Jun23 221018 11530.00 11653.50 11332.50 11427.00 +89.00 3 107 -1 Hover/Click
Total Volume and Open Interest 844,398 281,328 +1,551  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221018 2322.50 2377.60 2322.50 2347.60 +34.50 15,716 56,160 +453 Hover/Click
Mar23 221018 2348.10 2374.80 2348.10 2348.10 +33.30 0 1 +0 Hover/Click
Jun23 221018 2356.80 2356.80 2356.80 2356.80 +34.50       Hover/Click
Total Volume and Open Interest 15,716 56,161 +453  
Volatility Index(CBOE)
Oct22 221018 31.05 31.65 30.50 30.86 -0.32 70,468 49,540 -11,206  
Nov22 221018 30.75 31.00 29.95 30.15 -0.73 92,651 137,629 +4,866  
Dec22 221018 30.20 30.35 29.60 29.77 -0.56 34,589 76,867 +3,450  
Jan23 221018 30.83 30.92 30.30 30.45 -0.54 20,919 42,606 +4,833  
Total Volume and Open Interest 238,793 344,294 +1,406  
S & P 600(CME)
Dec22 221018 1135.30 1135.30 1135.30 1135.30 +12.20        
Mar23 221018 1138.10 1138.10 1138.10 1138.10 +12.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221018 1750.00 1794.40 1746.40 1761.90 +19.90 271,228 545,755 -6,603 Hover/Click
Mar23 221018 1764.50 1808.40 1762.10 1776.30 +20.00 61 174 +9 Hover/Click
Jun23 221018 1784.70 1806.20 1784.70 1784.70 +19.20       Hover/Click
Total Volume and Open Interest 271,289 545,929 -6,594  
Nikkei 225(CME)
Dec22 221018 27100 27300 26900 27095 +20 6,246 12,543 -699  
Mar23 221018 27020 27235 26880 27020 +15 1 1 +1  
Total Volume and Open Interest 6,247 12,544 -698  
Nikkei 225(SGX) Weekly Monthly
Dec22 221018 26745 27265 26665 27190 +460 93,945 109,306 +4,941  
Mar23 221018 27130 27130 27130 27130 +460 36 467 +44  
Jun23 221018 26880 26880 26880 26880 +460 104 2,570 -104  
Total Volume and Open Interest 94,374 125,466 +3,615  
Nikkei 225 Mini(JPX)
Dec22 221018 27210 27265 26905 27190 +460 681,656 374,613 -14,167  
Mar23 221018 26690 27190 26660 27100 +420 39,987 23,246 +2,551  
Jun23 221018 26465 26930 26440 26870 +460 1,293 1,623 +41  
Total Volume and Open Interest 750,844 459,907 -121,217  
Nikkei 225(JPX)
Dec22 221018 27210 27270 26910 27190 +460 64,340 233,814 -1,833  
Mar23 221018 27140 27190 26840 27100 +420 736 20,934 +331  
Jun23 221018 26870 26870 26870 26870 +460 16 9,727 +4  
Total Volume and Open Interest 65,102 311,239 -895  
Nikkei 225(CME) Yen
Dec22 221018 27135 27310 26910 27095 +20 48,968 44,696 -1,288  
Mar23 221018 27020 27220 26875 27020 +20 2 10 +2  
Jun23 221018 26750 26750 26750 26750 -5        
Total Volume and Open Interest 48,970 44,706 -1,286  
Nikkei 225(CME) e-Mini Yen
Dec22 221018 26860 27100 26860 27100 +20        
Mar23 221018 27020 27020 27020 27020 +20        
Jun23 221018 26750 26750 26750 26750 -10        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct22 221018 6101.5 6141.5 6054.5 6067.5 +26.5 97,998 243,611 +9,549  
Nov22 221018 6099.5 6143.0 6056.0 6069.5 +26.5 5,944 884 +369  
Dec22 221018 6101.5 6111.0 6066.5 6066.5 +27.0 11 18,998 +14  
Mar23 221018 6086.5 6086.5 6086.5 6086.5 +26.0 1 7 +1  
Jun23 221018 5989.5 5989.5 5989.5 5989.5 +27.5        
Sep23 221018 6024.5 6024.5 6024.5 6024.5 +31.0        
Total Volume and Open Interest 103,954 263,503 +9,933  
Hang Seng Index(HKFE) Weekly Monthly
Oct22 221018 16588 16960 16548 16880 +313 172,386 132,760 -4,101  
Nov22 221018 16596 16955 16561 16891 +309 2,007 3,242 +10  
Dec22 221018 16642 17000 16618 16940 +309 628 14,541 +8  
Total Volume and Open Interest 175,515 154,259 -4,037  
DAX(EUREX) Weekly Monthly
Dec22 221018 12728.0 12952.0 12671.0 12809.0 +135.0 95,150 113,277 -2,140  
Mar23 221018 12911.0 13000.0 12866.0 12880.0 +135.0 267 170 +22  
Jun23 221018 13018.0 13018.0 13018.0 13018.0 +136.0        
Total Volume and Open Interest 95,417 113,454 -2,118  
Mini-DAX(EUREX)
Dec22 221018 12718.0 12951.0 12672.0 12809.0 +135.0 67,121 14,516 -1,377  
Mar23 221018 12904.0 12999.0 12850.0 12880.0 +135.0 85 157 -11  
Jun23 221018 13018.0 13018.0 13018.0 13018.0 +136.0        
Total Volume and Open Interest 67,206 14,673 -1,388  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221018 3459 3509 3438 3468 +27 1,303,762 4,887,053 -95,372  
Mar23 221018 3460 3512 3460 3473 +28 591 37,053 +524  
Jun23 221018 3423 3423 3423 3423 +28 0 19,515 +0  
Total Volume and Open Interest 1,304,353 4,952,108 -94,848  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221018 10548 10645 10506 10580 +91 44,960 197,840 +446  
Mar23 221018 10496 10496 10496 10496 +89 1 69 -3  
Jun23 221018 10376 10376 10376 10376 +91        
Total Volume and Open Interest 44,961 197,909 +443  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221018 6950.00 7024.00 6927.00 6946.50 +18.00 127,450 558,715 -2,726  
Mar23 221018 7004.00 7007.00 6950.00 6954.00 +18.50 5 75 +0  
Jun23 221018 6972.50 6972.50 6972.50 6972.50 +18.50 10 22 +0  
Total Volume and Open Interest 127,465 558,812 -2,726  
SPI 200(SFE) Weekly Monthly
Dec22 221018 6668.0 6788.0 6654.0 6782.0 +120.0 62,937 236,761 +3,374  
Mar23 221018 6732.0 6732.0 6732.0 6732.0 +120.0 0 255 +0  
Jun23 221018 6732.0 6732.0 6732.0 6732.0 +120.0 0 52 +0  
Total Volume and Open Interest 62,965 239,353 +3,353  
FTSE MIB(ISE)
Dec22 221018 21410.00 21730.00 21370.00 21420.00 +204.00 35,826 102,581 +1,812  
Mar23 221018 21455.00 21730.00 21425.00 21447.00 +204.00 2 404 -3  
Jun23 221018 20972.00 20972.00 20972.00 20972.00 +204.00 0 3 +0  
Total Volume and Open Interest 35,828 102,988 +1,809  
KOSPI 200(KFE)
Dec22 221018 294.00 294.50 290.30 294.50 +5.15 298,199 330,563 -2,613  
Mar23 221018 291.80 292.20 288.20 292.20 +5.20 394 14,051 +89  
Jun23 221018 293.30 293.30 291.20 292.70 +3.75 0 16,430 -18  
Total Volume and Open Interest 298,598 382,927 -2,470  
GSCI(CME) Weekly Monthly
Nov22 221018 630.00 630.00 617.50 627.80 -4.85 13 1,170 +5  
Dec22 221018 630.30 630.30 630.30 630.30 -4.85        
Jan23 221018 627.80 627.80 627.80 627.80 -9.85        
Total Volume and Open Interest 21 1,352    
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!!!