Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed October 19, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov22 221019 1371.75 1378.50 1357.00 1372.50 +0.50 116,449 222,927 -4,338 Hover/Click
Jan23 221019 1381.50 1388.50 1366.75 1382.75 +0.75 67,903 209,171 +4,963 Hover/Click
Mar23 221019 1389.75 1396.00 1375.25 1391.75 +1.75 23,275 101,041 +1,833 Hover/Click
May23 221019 1395.50 1403.25 1383.50 1399.75 +2.25 13,360 71,945 +131 Hover/Click
Jul23 221019 1400.00 1406.25 1387.00 1403.25 +2.50 8,278 55,097 -969 Hover/Click
Aug23 221019 1389.25 1392.00 1375.00 1390.00 +2.25 263 2,911 -37 Hover/Click
Sep23 221019 1358.50 1361.75 1347.50 1360.00 +2.75 98 1,259 +15 Hover/Click
Nov23 221019 1343.00 1351.00 1336.75 1348.50 +3.75 3,221 44,233 +277 Hover/Click
Jan24 221019 1342.00 1352.25 1342.00 1352.25 +3.50 43 901 +18 Hover/Click
Mar24 221019 1343.75 1347.75 1343.75 1347.75 +4.00 70 1,282 +33 Hover/Click
May24 221019 1336.50 1346.75 1336.50 1346.75 +4.25 61 1,142 +29 Hover/Click
Jul24 221019 1347.25 1347.25 1347.25 1347.25 +4.75 0 133 +0 Hover/Click
Aug24 221019 1336.50 1336.50 1336.50 1336.50 +4.75 0 3 +0 Hover/Click
Sep24 221019 1298.75 1298.75 1298.75 1298.75 +4.75 0 90 +0 Hover/Click
Total Volume and Open Interest 233,062 713,126 +1,973  
Soybean Meal(CBOT) Weekly Monthly
Dec22 221019 402.60 404.00 399.00 401.70 -0.10 33,566 151,950 -40 Hover/Click
Jan23 221019 398.50 399.70 395.00 396.60 -1.10 14,520 84,672 +1,723 Hover/Click
Mar23 221019 393.20 394.50 389.80 391.00 -1.80 13,498 60,777 +1,569 Hover/Click
May23 221019 390.60 392.00 387.40 388.60 -1.50 7,285 33,725 +1,102 Hover/Click
Jul23 221019 391.30 392.30 388.20 389.20 -1.20 3,526 23,722 +440 Hover/Click
Aug23 221019 388.40 389.50 386.00 386.80 -1.00 427 5,026 -43 Hover/Click
Sep23 221019 385.70 386.60 383.40 383.80 -0.90 214 3,423 +61 Hover/Click
Oct23 221019 381.30 382.90 379.80 380.20 -0.60 232 2,053 -50 Hover/Click
Dec23 221019 381.10 383.70 380.00 380.80 unch 870 6,290 +151 Hover/Click
Jan24 221019 380.50 381.40 380.10 380.10 +0.30 94 438 +34 Hover/Click
Total Volume and Open Interest 74,367 372,750 +5,020  
Soybean Oil(CBOT) Weekly Monthly
Dec22 221019 68.70 70.70 68.27 70.64 +1.90 52,459 123,338 -411 Hover/Click
Jan23 221019 66.44 68.07 65.95 68.01 +1.49 22,215 85,919 +2,271 Hover/Click
Mar23 221019 64.44 65.74 63.84 65.70 +1.11 16,445 64,980 +553 Hover/Click
May23 221019 63.43 64.24 62.52 64.19 +0.83 10,675 49,940 +720 Hover/Click
Jul23 221019 62.21 62.89 61.27 62.79 +0.63 6,057 46,286 +1,003 Hover/Click
Aug23 221019 61.00 61.72 60.18 61.58 +0.48 726 4,383 +29 Hover/Click
Sep23 221019 60.15 60.73 59.21 60.55 +0.41 368 3,667 -61 Hover/Click
Oct23 221019 58.52 59.61 58.46 59.59 +0.35 399 3,551 +64 Hover/Click
Dec23 221019 58.40 59.20 57.73 59.00 +0.30 919 14,852 +95 Hover/Click
Jan24 221019 58.56 58.56 58.56 58.56 +0.27 5 340 +1 Hover/Click
Total Volume and Open Interest 110,283 400,576 +4,272  
Canola(WCE) Weekly Monthly
Nov22 221019 858.6 874.0 855.9 869.7 +9.3 9,806 31,915 -3,495 Hover/Click
Jan23 221019 867.0 874.9 862.1 870.4 +3.4 16,869 81,402 +1,925 Hover/Click
Mar23 221019 872.9 879.3 867.8 873.7 +0.7 4,993 61,815 +760 Hover/Click
May23 221019 876.6 881.1 870.5 876.0 -0.4 1,882 27,079 +276 Hover/Click
Jul23 221019 877.6 881.8 871.7 877.0 -0.5 499 11,268 +283 Hover/Click
Total Volume and Open Interest 34,455 227,675 +130  
Corn(CBOT) Weekly Monthly
Dec22 221019 681.00 684.50 674.00 678.25 -2.75 106,164 641,939 -2,890 Hover/Click
Mar23 221019 687.00 690.50 680.25 684.50 -2.50 35,483 325,426 +2,507 Hover/Click
May23 221019 687.75 691.25 681.00 685.00 -2.75 12,160 141,700 -46 Hover/Click
Jul23 221019 682.00 685.25 675.50 679.50 -2.25 12,427 147,233 +651 Hover/Click
Sep23 221019 634.75 637.50 630.00 633.50 -1.25 1,904 49,842 +111 Hover/Click
Dec23 221019 621.50 624.00 616.75 620.50 -1.25 4,170 108,724 +368 Hover/Click
Mar24 221019 628.75 630.50 623.75 627.50 -1.25 56 4,667 +21 Hover/Click
May24 221019 630.00 630.75 628.50 629.75 -1.00 18 1,395 +5 Hover/Click
Jul24 221019 626.50 628.25 622.25 626.00 -0.50 22 1,428 -11 Hover/Click
Sep24 221019 574.50 574.50 574.50 574.50 -0.75 0 85 +0 Hover/Click
Total Volume and Open Interest 172,554 1,427,647 +698  
Wheat(CBOT) Weekly Monthly
Dec22 221019 847.00 862.75 835.50 841.25 -8.25 42,651 133,671 -2,330 Hover/Click
Mar23 221019 867.75 879.75 854.00 859.50 -8.25 15,098 70,841 -1,656 Hover/Click
May23 221019 878.00 887.50 863.50 868.75 -8.00 7,974 32,857 +249 Hover/Click
Jul23 221019 874.75 885.00 860.75 866.00 -8.50 5,823 40,161 +585 Hover/Click
Sep23 221019 870.75 886.50 862.50 867.25 -8.50 1,920 7,917 +56 Hover/Click
Dec23 221019 881.25 891.00 867.50 872.25 -8.00 896 19,007 +0 Hover/Click
Total Volume and Open Interest 74,408 307,137 -3,074  
Wheat(KCBT) Weekly Monthly
Dec22 221019 942.25 960.50 935.00 941.75 -2.75 15,446 72,183 -973 Hover/Click
Mar23 221019 942.50 957.25 933.00 939.75 -2.75 8,235 42,701 +324 Hover/Click
May23 221019 939.00 954.25 931.25 937.50 -3.25 5,915 18,111 +456 Hover/Click
Jul23 221019 933.75 945.75 924.25 930.75 -3.25 2,865 17,477 +454 Hover/Click
Sep23 221019 939.50 942.50 921.50 928.00 -3.25 873 3,694 -31 Hover/Click
Dec23 221019 940.25 943.75 923.50 930.25 -3.00 292 2,287 +115 Hover/Click
Mar24 221019 923.50 923.50 923.50 923.50 -2.75 0 38 +0 Hover/Click
Total Volume and Open Interest 33,626 156,768 +345  
Wheat(MGE) Weekly Monthly
Dec22 221019 955.75 967.25 949.75 953.50 -2.50 3,054 30,128 -850 Hover/Click
Mar23 221019 963.75 973.75 956.00 959.25 -3.75 714 16,519 -8 Hover/Click
May23 221019 968.50 979.25 962.00 964.50 -4.25 165 4,167 +41 Hover/Click
Jul23 221019 974.00 979.50 962.00 964.75 -4.75 12 1,755 +3 Hover/Click
Sep23 221019 934.00 938.00 928.75 931.25 -3.25 8 2,376 +2 Hover/Click
Dec23 221019 933.00 933.00 925.25 928.25 -4.75 6 666 +2 Hover/Click
Total Volume and Open Interest 3,959 55,611 -810  
Oats(CBOT) Weekly Monthly
Dec22 221019 387.50 393.00 373.00 374.75 -12.50 217 3,154 +24 Hover/Click
Mar23 221019 394.00 395.00 380.00 380.75 -10.00 28 755 +18 Hover/Click
May23 221019 388.00 388.00 386.25 386.25 -6.50 2 105 +0 Hover/Click
Jul23 221019 390.00 390.00 390.00 390.00 -5.75 6 36 +5 Hover/Click
Total Volume and Open Interest 257 4,076 +47  
Rough Rice(CBOT) Weekly Monthly
Nov22 221019 16.55 16.56 16.48 16.49 -0.06 489 4,946 -114 Hover/Click
Jan23 221019 16.89 16.90 16.83 16.83 -0.06 452 2,895 +209 Hover/Click
Mar23 221019 17.16 17.18 17.15 17.15 -0.05 60 310 +57 Hover/Click
May23 221019 17.35 17.35 17.35 17.35 -0.06 0 9 +0 Hover/Click
Total Volume and Open Interest 1,001 8,172 +152  
Live Cattle(CME) Weekly Monthly
Oct22 221019 148.630 149.400 148.500 149.350 +0.865 1,974 6,150 -1,413 Hover/Click
Dec22 221019 149.830 151.400 149.735 151.350 +1.565 23,973 112,393 -1,408 Hover/Click
Feb23 221019 152.880 154.285 152.785 154.250 +1.465 9,440 53,905 +1,219 Hover/Click
Apr23 221019 156.080 157.330 156.000 157.300 +1.170 5,697 42,423 -287 Hover/Click
Jun23 221019 153.200 154.235 153.130 153.985 +0.735 2,715 34,060 +451 Hover/Click
Aug23 221019 152.800 153.935 152.785 153.735 +0.800 680 8,840 +20 Hover/Click
Total Volume and Open Interest 44,954 263,047 -1,263  
Feeder Cattle(CME) Weekly Monthly
Oct22 221019 175.080 175.485 174.700 175.235 +0.405 1,319 2,271 -318 Hover/Click
Nov22 221019 177.900 178.700 177.450 178.080 +0.250 4,435 11,609 -900 Hover/Click
Jan23 221019 179.330 180.435 179.250 180.080 +0.880 5,923 22,782 +589 Hover/Click
Mar23 221019 181.000 182.535 180.900 182.330 +1.395 2,814 6,594 -21 Hover/Click
Apr23 221019 184.880 186.550 184.880 186.400 +1.500 843 2,040 -166 Hover/Click
May23 221019 188.400 189.700 188.035 189.630 +1.645 517 1,566 +37 Hover/Click
Aug23 221019 199.580 200.830 199.350 200.600 +0.565 283 1,442 +125 Hover/Click
Total Volume and Open Interest 16,164 48,375 -639  
Lean Hogs(CME) Weekly Monthly
Dec22 221019 86.730 87.500 86.250 87.380 +0.900 27,108 86,274 +574 Hover/Click
Feb23 221019 88.000 89.050 87.630 89.000 +1.200 9,484 40,221 +105 Hover/Click
Apr23 221019 91.900 92.830 91.780 92.750 +1.000 4,361 29,315 -178 Hover/Click
May23 221019 96.500 97.300 96.200 96.830 +0.850 4 633 -1  
Jun23 221019 102.450 103.180 102.200 103.100 +0.950 1,641 13,337 -31 Hover/Click
Jul23 221019 102.950 103.600 102.730 103.480 +0.850 586 4,492 +167 Hover/Click
Aug23 221019 101.980 102.400 101.700 102.300 +0.600 363 3,235 +53 Hover/Click
Oct23 221019 88.600 88.980 88.480 88.800 +0.320 225 2,036 +43 Hover/Click
Total Volume and Open Interest 43,802 180,157 +745  
Class III Milk(CME) Weekly Monthly
Oct22 221019 21.74 21.79 21.73 21.75 +0.01 83 4,807 +89 Hover/Click
Nov22 221019 20.75 21.32 20.70 21.30 +0.60 364 5,791 -37 Hover/Click
Dec22 221019 19.60 20.12 19.53 20.01 +0.30 97 3,915 +31 Hover/Click
Jan23 221019 19.51 19.94 19.51 19.73 +0.13 34 2,133 +9 Hover/Click
Feb23 221019 19.70 19.83 19.70 19.83 +0.08 15 1,831 +2 Hover/Click
Mar23 221019 19.90 19.93 19.85 19.92 +0.02 5 1,747 -2 Hover/Click
Apr23 221019 19.97 19.97 19.97 19.97 -0.01 2 1,211 +1 Hover/Click
May23 221019 19.92 19.92 19.92 19.92 +0.03 1 1,205 +1 Hover/Click
Jun23 221019 19.98 19.98 19.98 19.98 unch 4 1,022 +2 Hover/Click
Jul23 221019 19.99 20.00 19.99 20.00 -0.05 1 597 +1 Hover/Click
Aug23 221019 20.00 20.07 20.00 20.07 -0.02 1 485 +0 Hover/Click
Sep23 221019 19.99 20.05 19.99 19.99 unch 1 471 +1 Hover/Click
Oct23 221019 19.99 19.99 19.99 19.99 unch 5 301 +5 Hover/Click
Total Volume and Open Interest 623 26,096 +108  
Cocoa(ICE) Weekly Monthly
Dec22 221019 2304 2313 2275 2308 +3 33,767 113,848 -1,780 Hover/Click
Mar23 221019 2305 2317 2284 2310 unch 16,595 81,794 +598 Hover/Click
May23 221019 2316 2320 2290 2310 -4 9,724 39,807 -1,681 Hover/Click
Jul23 221019 2319 2323 2295 2313 -5 5,209 21,430 +435 Hover/Click
Sep23 221019 2310 2313 2288 2304 -4 1,852 12,307 -399 Hover/Click
Dec23 221019 2275 2278 2257 2271 -1 6,427 18,915 -20 Hover/Click
Mar24 221019 2247 2247 2232 2245 +1 5,754 8,219 +2,298 Hover/Click
Total Volume and Open Interest 79,573 301,114 -541  
Coffee "C"(ICE) Weekly Monthly
Dec22 221019 195.10 196.45 190.15 192.30 -2.80 21,872 75,860 -412 Hover/Click
Mar23 221019 190.30 191.60 185.30 187.25 -3.05 13,888 68,988 +2,006 Hover/Click
May23 221019 187.90 189.15 182.65 184.70 -2.95 5,372 26,134 +395 Hover/Click
Jul23 221019 186.45 187.10 181.15 183.20 -2.80 1,815 7,301 +2 Hover/Click
Sep23 221019 183.85 185.20 179.80 181.80 -2.70 957 7,739 -143 Hover/Click
Dec23 221019 183.50 184.25 179.10 181.10 -2.65 499 7,695 +8 Hover/Click
Total Volume and Open Interest 44,461 197,432 +1,855  
Orange Juice(ICE) Weekly Monthly
Nov22 221019 208.70 212.00 204.35 210.80 +2.10 764 4,712 -263 Hover/Click
Jan23 221019 200.35 204.25 195.15 197.45 -2.90 621 5,391 +398 Hover/Click
Mar23 221019 191.15 193.15 188.50 189.30 -4.05 14 1,006 +6 Hover/Click
May23 221019 186.35 186.35 186.35 186.35 -4.05 1 106 +1 Hover/Click
Jul23 221019 185.90 185.90 185.90 185.90 -4.35       Hover/Click
Sep23 221019 183.85 183.85 183.85 183.85 -4.35       Hover/Click
Total Volume and Open Interest 1,400 11,215 +142  
Sugar #11(ICE) Weekly Monthly
Mar23 221019 18.73 18.73 18.45 18.65 -0.02 56,476 332,654 +2,255 Hover/Click
May23 221019 17.81 17.84 17.57 17.74 -0.04 16,135 140,439 +2,107 Hover/Click
Jul23 221019 17.31 17.34 17.14 17.28 -0.01 12,082 93,353 +2,048 Hover/Click
Oct23 221019 17.28 17.34 17.18 17.29 -0.01 7,208 64,635 +2,167 Hover/Click
Mar24 221019 17.50 17.50 17.36 17.46 -0.01 3,662 34,861 +568 Hover/Click
May24 221019 16.83 16.85 16.74 16.82 unch 353 9,402 -79 Hover/Click
Jul24 221019 16.37 16.40 16.30 16.36 unch 131 10,893 -26 Hover/Click
Oct24 221019 16.17 16.20 16.13 16.15 -0.02 13 10,438 +0 Hover/Click
Total Volume and Open Interest 96,062 709,933 +9,040  
London Cocoa(LCE) Weekly Monthly
Dec22 221019 1918 1937 1907 1933 +12 9,157 84,680 -48 Hover/Click
Mar23 221019 1877 1896 1869 1889 +10 7,295 99,353 -1,391 Hover/Click
May23 221019 1835 1854 1834 1849 +10 5,285 41,259 +370 Hover/Click
Jul23 221019 1830 1845 1827 1840 +11 3,391 22,528 +805 Hover/Click
Sep23 221019 1822 1839 1822 1834 +12 1,685 13,105 +333 Hover/Click
Dec23 221019 1809 1821 1808 1821 +14 1,052 13,124 +295 Hover/Click
Mar24 221019 1795 1810 1794 1805 +12 830 7,468 +37 Hover/Click
Total Volume and Open Interest 28,943 284,506 +529  
London Sugar(LCE) Weekly Monthly
Dec22 221019 547.10 549.00 533.00 538.80 -8.50 2,807 43,053 -223 Hover/Click
Mar23 221019 510.90 511.50 500.30 505.00 -5.90 1,726 22,600 +163 Hover/Click
May23 221019 499.00 500.50 490.40 494.70 -5.60 706 9,882 +276 Hover/Click
Aug23 221019 488.90 490.20 481.40 485.60 -4.60 283 5,812 +109 Hover/Click
Oct23 221019 477.50 477.50 472.70 477.20 -2.60 185 4,944 +146 Hover/Click
Total Volume and Open Interest 5,878 89,378 +614  
Cotton(ICE) Weekly Monthly
Dec22 221019 82.58 83.69 78.29 78.29 -4.00 13,029 105,596 -1,654 Hover/Click
Mar23 221019 82.17 82.72 77.78 77.97 -3.47 6,242 65,328 +1,103 Hover/Click
May23 221019 81.13 81.80 77.21 77.43 -3.15 2,707 20,968 -252 Hover/Click
Jul23 221019 80.08 80.59 76.40 76.42 -3.02 1,636 17,808 +720 Hover/Click
Oct23 221019 75.88 75.88 75.42 75.42 -1.27 0 1 +0 Hover/Click
Dec23 221019 76.39 76.47 74.20 74.43 -1.32 347 21,646 -141 Hover/Click
Total Volume and Open Interest 23,962 236,198 -223  
Lumber(CME) Weekly Monthly
Nov22 221019 511.9 540.0 508.0 531.1 +14.0 507 1,635 -56  
Jan23 221019 500.6 532.0 500.6 530.5 +27.5 343 866 +34  
Mar23 221019 544.8 544.8 544.8 544.8 +27.5 11 99 +8  
May23 221019 545.8 545.8 545.8 545.8 +27.5 2 4 +1  
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 221019 83.69 86.20 82.59 85.55 +2.73 172,020 51,122 -28,565 Hover/Click
Dec22 221019 82.91 85.02 81.72 84.52 +2.45 174,192 291,844 +9,745 Hover/Click
Jan23 221019 81.91 83.90 80.85 83.42 +2.13 54,588 130,787 +1,955 Hover/Click
Feb23 221019 80.70 82.71 79.88 82.25 +1.89 21,517 70,898 -368 Hover/Click
Mar23 221019 79.86 81.58 78.97 81.17 +1.73 28,727 92,717 +1,707 Hover/Click
Apr23 221019 79.15 80.55 78.13 80.20 +1.60 13,103 51,753 +1,492 Hover/Click
May23 221019 78.07 79.73 77.36 79.36 +1.48 8,954 40,807 +1,490 Hover/Click
Jun23 221019 77.60 79.01 76.69 78.63 +1.37 23,721 122,548 +717 Hover/Click
Jul23 221019 76.97 78.31 76.26 77.97 +1.30 3,811 38,169 +367 Hover/Click
Aug23 221019 76.56 77.61 76.00 77.37 +1.25 1,281 29,408 +58 Hover/Click
Sep23 221019 76.01 77.12 75.08 76.83 +1.21 2,699 42,654 +22 Hover/Click
Oct23 221019 75.43 76.56 75.17 76.33 +1.19 715 26,328 -181 Hover/Click
Nov23 221019 74.80 75.88 74.25 75.88 +1.16 632 22,561 +203 Hover/Click
Dec23 221019 74.70 75.71 73.78 75.43 +1.12 18,501 160,006 +271 Hover/Click
Jan24 221019 74.94 74.94 74.94 74.94 +1.11 207 21,330 +77 Hover/Click
Feb24 221019 74.47 74.47 74.47 74.47 +1.12 59 14,553 +23 Hover/Click
Total Volume and Open Interest 534,659 1,454,545 -10,708  
e-miNY Crude Oil(NYM)
Nov22 221019 83.625 86.250 82.900 85.550 +2.725 16,740 4,618 -105  
Dec22 221019 82.750 85.000 81.725 84.525 +2.450 4,990 2,663 +263  
Jan23 221019 82.200 83.850 80.925 83.425 +2.125 126 501 +8  
Feb23 221019 80.650 82.625 80.250 82.250 +1.900 11 35 -2  
Mar23 221019 80.200 81.475 79.500 81.175 +1.725 10 89 +0  
Apr23 221019 80.200 80.200 80.200 80.200 +1.600 0 12 +0  
May23 221019 79.350 79.350 79.350 79.350 +1.475 0 9 +0  
Jun23 221019 78.875 78.875 78.625 78.625 +1.375 2 20 -2  
Jul23 221019 76.650 77.975 76.650 77.975 +1.300 0 5 +0  
Aug23 221019 76.300 77.375 76.300 77.375 +1.250 1 38 -1  
Total Volume and Open Interest 21,882 8,071 +161  
NY Harbor ULSD(NYM) Weekly Monthly
Nov22 221019 399.47 401.64 380.34 390.43 -8.92 36,784 43,470 -3,238 Hover/Click
Dec22 221019 363.46 365.24 350.82 356.06 -6.85 41,231 59,623 +3,307 Hover/Click
Jan23 221019 349.56 350.69 338.80 343.25 -5.55 24,866 34,709 +369 Hover/Click
Feb23 221019 336.50 340.65 330.23 334.32 -4.52 13,628 25,819 -1,311 Hover/Click
Mar23 221019 325.47 327.71 321.57 325.07 -3.70 9,963 26,379 +14 Hover/Click
Apr23 221019 312.25 316.90 312.25 315.04 -2.98 7,217 28,288 -125 Hover/Click
May23 221019 306.24 308.50 304.42 307.05 -2.35 4,547 12,893 +376 Hover/Click
Jun23 221019 300.00 303.87 297.33 300.36 -1.78 6,356 17,537 -478 Hover/Click
Jul23 221019 296.26 299.31 293.67 296.45 -1.31 1,902 5,499 -26 Hover/Click
Aug23 221019 291.85 294.84 290.89 293.76 -0.89 1,185 2,469 +46 Hover/Click
Sep23 221019 289.91 292.90 288.95 291.53 -0.65 1,160 2,806 +9 Hover/Click
Oct23 221019 287.52 289.78 287.25 289.43 -0.54 1,088 2,547 -49 Hover/Click
Nov23 221019 285.92 287.25 285.00 287.19 -0.43 795 1,665 +35 Hover/Click
Dec23 221019 282.91 286.22 281.67 284.85 -0.46 1,271 13,625 -69 Hover/Click
Total Volume and Open Interest 152,118 283,266 -1,095  
RBOB Gasoline(NYM) Weekly Monthly
Nov22 221019 257.86 265.72 254.03 265.22 +10.16 43,302 60,623 -4,386 Hover/Click
Dec22 221019 243.36 248.83 239.50 248.07 +7.33 39,391 76,860 +5,080 Hover/Click
Jan23 221019 236.87 242.15 234.15 241.43 +6.27 13,920 37,485 +56 Hover/Click
Feb23 221019 235.43 240.01 232.78 239.28 +5.56 6,415 14,895 -409 Hover/Click
Mar23 221019 236.97 240.52 233.53 239.84 +5.35 4,661 22,125 -760 Hover/Click
Apr23 221019 252.75 257.25 250.95 256.63 +4.96 1,356 8,492 +48 Hover/Click
May23 221019 252.50 256.32 250.26 255.89 +4.56 1,258 6,019 +22 Hover/Click
Jun23 221019 250.79 254.50 247.94 253.72 +4.18 1,468 12,803 +272 Hover/Click
Jul23 221019 246.63 250.10 245.10 250.07 +3.91 310 2,943 -2 Hover/Click
Aug23 221019 242.22 245.90 241.10 245.83 +3.71 237 1,708 +62 Hover/Click
Total Volume and Open Interest 113,448 256,165 -36  
e-miNY RBOB Gasoline(NYM)
Nov22 221019 265.22 265.22 265.22 265.22 +10.16 0 3 +0  
Dec22 221019 248.07 248.07 248.07 248.07 +7.33        
Jan23 221019 241.43 241.43 241.43 241.43 +6.27        
Feb23 221019 239.28 239.28 239.28 239.28 +5.56        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Nov22 221019 5.686 5.784 5.427 5.462 -0.283 132,424 64,157 -17,917 Hover/Click
Dec22 221019 6.175 6.271 5.893 5.928 -0.309 70,124 84,688 +3,044 Hover/Click
Jan23 221019 6.452 6.533 6.174 6.212 -0.281 55,748 119,969 -1,117 Hover/Click
Feb23 221019 6.291 6.313 5.975 6.016 -0.270 16,240 52,880 -12 Hover/Click
Mar23 221019 5.693 5.695 5.400 5.444 -0.249 23,032 89,260 +452 Hover/Click
Apr23 221019 4.854 4.866 4.593 4.655 -0.194 20,174 77,496 +42 Hover/Click
May23 221019 4.792 4.802 4.541 4.604 -0.188 9,593 83,973 -79 Hover/Click
Jun23 221019 4.860 4.867 4.616 4.681 -0.185 3,283 24,531 -161 Hover/Click
Jul23 221019 4.944 4.944 4.698 4.765 -0.180 2,875 29,557 +62 Hover/Click
Aug23 221019 4.945 4.965 4.723 4.789 -0.173 2,779 20,811 -91 Hover/Click
Sep23 221019 4.925 4.935 4.694 4.762 -0.171 3,239 28,498 +541 Hover/Click
Oct23 221019 4.993 5.012 4.773 4.839 -0.169 10,558 52,652 -240 Hover/Click
Nov23 221019 5.389 5.389 5.170 5.225 -0.151 2,821 23,264 +284 Hover/Click
Dec23 221019 5.745 5.764 5.530 5.581 -0.146 3,121 24,029 +1,240 Hover/Click
Jan24 221019 5.860 5.865 5.666 5.715 -0.145 3,774 34,013 -151 Hover/Click
Feb24 221019 5.553 5.559 5.450 5.469 -0.133 1,035 10,132 +48 Hover/Click
Total Volume and Open Interest 365,694 964,431 -12,832  
Brent Crude Oil(ICE) Weekly Monthly
Dec22 221019 90.79 92.85 89.32 92.41 +2.38 203,801 342,522 -3,235 Hover/Click
Jan23 221019 89.31 90.95 87.90 90.56 +1.96 163,337 380,681 +14,076 Hover/Click
Feb23 221019 87.80 89.25 86.42 88.85 +1.72 107,049 200,411 +6,814 Hover/Click
Mar23 221019 86.37 87.82 85.11 87.42 +1.57 66,092 121,850 -870 Hover/Click
Apr23 221019 85.33 86.61 84.03 86.22 +1.44 24,585 76,347 +237 Hover/Click
May23 221019 84.42 85.63 83.16 85.24 +1.33 19,535 88,636 -837 Hover/Click
Jun23 221019 83.60 84.76 82.38 84.37 +1.26 46,543 186,036 +137 Hover/Click
Jul23 221019 82.92 84.04 81.83 83.67 +1.20 8,567 48,157 -440 Hover/Click
Aug23 221019 81.91 83.30 81.44 83.02 +1.14 4,725 36,540 -251 Hover/Click
Sep23 221019 81.67 82.42 81.67 82.42 +1.10 4,711 40,693 -38 Hover/Click
Oct23 221019 81.86 81.86 81.86 81.86 +1.05 883 26,764 +131 Hover/Click
Nov23 221019 81.40 81.40 81.40 81.40 +1.02 787 22,384 -163 Hover/Click
Dec23 221019 80.35 81.27 79.26 80.95 +0.99 25,691 170,639 +56 Hover/Click
Jan24 221019 80.45 80.45 80.45 80.45 +0.95 411 20,024 -50 Hover/Click
Total Volume and Open Interest 687,480 1,996,934 +15,512  
Gas Oil(ICE) Weekly Monthly
Nov22 221019 1104.75 1111.75 1060.25 1075.25 -29.75 35,670 94,118 -191 Hover/Click
Dec22 221019 1023.00 1028.75 988.75 1001.75 -18.75 38,532 115,729 +3,250 Hover/Click
Jan23 221019 993.25 998.50 961.75 972.75 -17.00 20,299 72,721 -820 Hover/Click
Feb23 221019 971.25 971.25 938.75 947.75 -15.75 12,870 37,828 +144 Hover/Click
Mar23 221019 937.50 938.00 913.75 922.25 -14.00 10,938 34,821 +19 Hover/Click
Apr23 221019 909.00 909.00 889.25 897.25 -11.50 6,159 23,851 +1,558 Hover/Click
May23 221019 890.00 891.00 873.75 880.75 -10.00 3,263 13,632 +100 Hover/Click
Jun23 221019 885.50 885.50 864.00 870.00 -8.75 8,937 27,684 +471 Hover/Click
Jul23 221019 869.25 869.75 855.50 861.50 -8.50 1,209 8,997 +60 Hover/Click
Aug23 221019 859.25 861.25 847.25 853.25 -8.25 517 8,397 +97 Hover/Click
Total Volume and Open Interest 142,415 507,506 +4,877  
Ethanol(CBOT)
Nov22 221019 2.161 2.161 2.161 2.161 unch        
Dec22 221019 2.161 2.161 2.161 2.161 unch        
Jan23 221019 2.161 2.161 2.161 2.161 unch        
Feb23 221019 2.161 2.161 2.161 2.161 unch        
Mar23 221019 2.161 2.161 2.161 2.161 unch        
Apr23 221019 2.161 2.161 2.161 2.161 unch        
May23 221019 2.161 2.161 2.161 2.161 unch        
Jun23 221019 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Nov22 221019 82.74 86.19 82.74 85.55 +2.73 21,192 21,923 -4,818 Hover/Click
Dec22 221019 83.05 85.11 81.74 84.52 +2.45 36,116 103,631 -1,596 Hover/Click
Jan23 221019 82.30 83.85 81.13 83.42 +2.13 29,257 41,032 +3,623 Hover/Click
Feb23 221019 81.02 82.65 80.16 82.25 +1.89 13,948 21,319 +195 Hover/Click
Mar23 221019 80.04 81.46 79.29 81.17 +1.73 9,082 31,899 -360 Hover/Click
Apr23 221019 79.01 80.20 78.58 80.20 +1.60 3,569 10,640 +361 Hover/Click
May23 221019 78.20 79.36 77.84 79.36 +1.48 736 10,494 -66 Hover/Click
Jun23 221019 77.72 78.82 77.16 78.63 +1.37 3,729 52,589 +172 Hover/Click
Jul23 221019 77.12 77.97 76.66 77.97 +1.30 238 5,296 +17 Hover/Click
Aug23 221019 77.37 77.37 77.37 77.37 +1.25 122 3,851 -2 Hover/Click
Sep23 221019 76.83 76.83 76.83 76.83 +1.21 235 10,466 +155 Hover/Click
Oct23 221019 76.33 76.33 76.33 76.33 +1.19 0 2,849 +0 Hover/Click
Nov23 221019 75.88 75.88 75.88 75.88 +1.16 0 5,410 +0 Hover/Click
Dec23 221019 74.65 75.59 73.86 75.43 +1.12 1,970 49,586 +107 Hover/Click
Jan24 221019 74.94 74.94 74.94 74.94 +1.11 0 3,379 +0 Hover/Click
Feb24 221019 74.47 74.47 74.47 74.47 +1.12 0 1,239 +0 Hover/Click
Total Volume and Open Interest 121,188 427,282 -2,034  
US Dollar Index(ICE) Weekly Monthly
Dec22 221019 111.815 112.995 111.780 112.880 +0.885 41,495 54,344 +728 Hover/Click
Mar23 221019 111.430 112.545 111.410 112.455 +0.865 225 798 +39 Hover/Click
Jun23 221019 112.165 112.165 112.165 112.165 +0.825 0 3 +0 Hover/Click
Total Volume and Open Interest 41,720 55,145 +767  
Australian Dollar(CME) Weekly Monthly
Dec22 221019 63.20 63.36 62.62 62.74 -0.31 77,845 147,164 -1,522 Hover/Click
Mar23 221019 63.56 63.57 62.88 62.98 -0.32 2 436 -1 Hover/Click
Jun23 221019 63.15 63.67 63.08 63.15 -0.32 0 76 +0 Hover/Click
Total Volume and Open Interest 77,871 147,970 -1,677  
British Pound(CME) Weekly Monthly
Dec22 221019 113.38 113.73 111.99 112.19 -1.13 139,609 258,758 +1,830 Hover/Click
Mar23 221019 113.31 113.85 112.25 112.40 -1.10 317 2,031 -70 Hover/Click
Jun23 221019 112.44 113.63 112.32 112.44 -1.06 1 71 +1 Hover/Click
Total Volume and Open Interest 140,002 262,684 +783  
Canadian Dollar(CME) Weekly Monthly
Dec22 221019 72.79 72.91 72.41 72.58 -0.03 81,340 138,590 -196 Hover/Click
Mar23 221019 72.65 73.02 72.54 72.69 -0.05 37 3,118 -22 Hover/Click
Jun23 221019 72.84 73.12 72.69 72.81 -0.06 7 595 -3 Hover/Click
Sep23 221019 72.88 73.25 72.80 72.93 -0.06 0 152 +0 Hover/Click
Total Volume and Open Interest 81,420 143,127 -228  
Japanese Yen(CME) Weekly Monthly
Dec22 221019 67.48 67.53 67.16 67.17 -0.32 128,916 257,796 -3,750 Hover/Click
Mar23 221019 68.23 68.37 68.03 68.04 -0.31 54 2,656 -17 Hover/Click
Jun23 221019 69.03 69.03 69.02 69.02 -0.32 2 148 +0 Hover/Click
Total Volume and Open Interest 129,052 262,214 -4,145  
Swiss Franc(CME) Weekly Monthly
Dec22 221019 101.21 101.35 99.98 100.05 -1.09 18,684 44,323 -8 Hover/Click
Mar23 221019 101.11 102.38 101.07 101.11 -1.10 0 366 +0 Hover/Click
Jun23 221019 102.21 103.48 102.21 102.21 -1.10 4 37 +4 Hover/Click
Total Volume and Open Interest 18,688 44,728 -4  
EuroFX(CME) Weekly Monthly
Dec22 221019 99.05 99.17 98.01 98.10 -0.85 183,633 625,796 +6,891 Hover/Click
Mar23 221019 99.77 99.86 98.74 98.81 -0.86 1,528 10,941 +155 Hover/Click
Jun23 221019 99.96 100.44 99.43 99.46 -0.86 51 2,204 +27 Hover/Click
Total Volume and Open Interest 186,604 643,914 +4,293  
Mexican Peso(CME) Weekly Monthly
Dec22 221019 493.63 494.13 490.13 491.25 -1.88 45,391 214,340 +1,233 Hover/Click
Mar23 221019 483.75 485.88 483.75 483.75 -1.88 0 18 +0 Hover/Click
Total Volume and Open Interest 45,396 214,375 +1,229  
Brazilian Real(CME) Weekly Monthly
Nov22 221019 189.75 190.75 188.30 189.00 -0.50 7,232 39,632 -455  
Dec22 221019 188.35 189.25 187.20 187.90 -0.50 16 2,037 -10 Hover/Click
Jan23 221019 186.75 186.75 186.75 186.75 -0.45        
Feb23 221019 185.60 185.60 185.60 185.60 -0.40        
Total Volume and Open Interest 7,248 41,669 -465  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221019 123~110 123~150 121~230 121~290 -1~210 221,788 1,218,129 +3,397 Hover/Click
Mar23 221019 122~010 122~150 121~200 121~230 -1~240 466 741 +408 Hover/Click
Jun23 221019 121~230 121~230 121~230 121~230 -1~240 0 2 +0 Hover/Click
Total Volume and Open Interest 222,254 1,218,872 +3,805  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221019 110~265 110~290 109~285 110~000 -0~290 1,042,028 3,855,029 -1,466 Hover/Click
Mar23 221019 111~085 111~085 110~085 110~120 -0~295 340 1,227 -25 Hover/Click
Jun23 221019 110~180 110~180 110~180 110~180 -0~295 0 4 +0 Hover/Click
Total Volume and Open Interest 1,042,368 3,856,260 -1,491  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221019 106~204 106~222 106~006 106~024 -0~190 738,062 4,004,345 -6,169 Hover/Click
Mar23 221019 106~102 106~102 106~086 106~102 -0~200 3 519 +1 Hover/Click
Jun23 221019 106~182 106~182 106~182 106~182 -0~200       Hover/Click
Total Volume and Open Interest 738,065 4,004,864 -6,168  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221019 102~096 102~102 102~012 102~017 -0~075 357,395 2,052,313 -3,304 Hover/Click
Mar23 221019 102~121 102~146 102~055 102~061 -0~081 27 1,929 -11 Hover/Click
Jun23 221019 102~061 102~061 102~061 102~061 -0~081       Hover/Click
Total Volume and Open Interest 357,422 2,054,242 -3,315  
Eurodollars(CME) Weekly Monthly
Dec22 221019 94.930 94.935 94.870 94.875 -0.055 184,593 1,515,078 +47,370  
Mar23 221019 94.835 94.835 94.740 94.755 -0.075 108,671 973,505 +1,886  
Jun23 221019 94.905 94.910 94.785 94.805 -0.095 73,613 804,127 -18,813  
Sep23 221019 95.060 95.070 94.925 94.950 -0.115 33,627 762,619 -1,324  
Dec23 221019 95.225 95.235 95.080 95.105 -0.130 82,605 948,396 -25,027  
Mar24 221019 95.450 95.470 95.305 95.325 -0.145 30,328 400,558 -771  
Jun24 221019 95.665 95.675 95.505 95.525 -0.155 27,352 402,817 -2,264  
Sep24 221019 95.815 95.825 95.650 95.670 -0.160 26,085 392,936 +4  
Dec24 221019 95.935 95.950 95.775 95.795 -0.160 39,214 648,554 -2,309  
Mar25 221019 96.040 96.050 95.880 95.900 -0.160 14,514 219,414 -1,975  
Jun25 221019 96.110 96.120 95.950 95.965 -0.160 13,421 168,195 -1,077  
Sep25 221019 96.150 96.165 95.995 96.010 -0.155 12,759 116,697 +38  
Dec25 221019 96.175 96.190 96.025 96.035 -0.155 16,881 155,161 +1,616  
Mar26 221019 96.190 96.195 96.030 96.045 -0.150 7,847 72,616 -1,030  
Jun26 221019 96.180 96.190 96.030 96.040 -0.150 8,665 83,950 -1,064  
Sep26 221019 96.175 96.190 96.030 96.040 -0.150 6,945 102,135 -788  
Dec26 221019 96.160 96.170 96.015 96.030 -0.145 9,445 66,892 -1,576  
Mar27 221019 96.135 96.140 95.985 96.005 -0.140 6,812 40,388 +181  
Total Volume and Open Interest 761,651 8,124,348 -117,999  
Ultra T-Bond(CBOT)
Dec22 221019 131~04 131~12 128~29 129~04 -2~08 113,688 1,437,823 +1,195  
Mar23 221019 129~04 129~04 129~04 129~04 -2~08        
Jun23 221019 129~04 129~04 129~04 129~04 -2~08        
Total Volume and Open Interest 113,688 1,437,823 +1,195  
Ultra 10-Yr T-Note(CBOT)
Dec22 221019 116~180 116~215 115~110 115~150 -1~080 218,062 1,355,673 -4,248  
Mar23 221019 115~150 115~150 115~150 115~150 -1~080        
Jun23 221019 115~150 115~150 115~150 115~150 -1~080        
Total Volume and Open Interest 218,062 1,355,673 -4,248  
30 Day Federal Funds(CBOT)
Oct22 221019 96.920 96.920 96.918 96.920 +0.002 17,830 397,653 -4,548  
Nov22 221019 96.205 96.205 96.190 96.200 unch 74,142 370,324 -8,755  
Dec22 221019 95.800 95.800 95.765 95.775 -0.015 32,992 152,814 +4,845  
Jan23 221019 95.520 95.525 95.475 95.480 -0.030 50,113 255,033 -486  
Feb23 221019 95.200 95.200 95.125 95.130 -0.055 28,507 147,057 -731  
Mar23 221019 95.160 95.160 95.085 95.090 -0.060 8,377 41,292 +2,441  
Total Volume and Open Interest 263,192 1,664,347 -7,371  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 221019 148.19 148.24 148.02 148.07 -0.09 1,578 16,167 +492 Hover/Click
Mar23 221019 146.53 146.53 146.53 146.53 -0.09 0 1 +0 Hover/Click
Jun23 221019 146.53 146.53 146.53 146.53 -0.09       Hover/Click
Total Volume and Open Interest 1,578 16,168 +492  
Euro-Buxl(EUREX)
Dec22 221019 141.10 141.10 137.84 139.34 -0.66 53,009 224,499 -6,208  
Mar23 221019 137.34 137.34 137.34 137.34 -0.66 0 3 +0  
Jun23 221019 136.50 136.50 136.50 136.50 -0.66        
Total Volume and Open Interest 53,009 224,502 -6,208  
Euro-Bund(EUREX) Weekly Monthly
Dec22 221019 137.20 137.28 135.60 136.10 -1.12 504,839 1,374,987 -80,975 Hover/Click
Mar23 221019 134.47 134.47 133.91 134.39 -1.13 5 42 +2 Hover/Click
Jun23 221019 133.00 133.00 133.00 133.00 -1.12       Hover/Click
Total Volume and Open Interest 504,844 1,375,029 -80,973  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 221019 119.20 119.23 118.35 118.51 -0.72 356,982 1,601,438 -22,280 Hover/Click
Mar23 221019 116.59 116.59 116.59 116.59 -0.72 0 87 +0 Hover/Click
Jun23 221019 117.79 117.79 117.79 117.79 -0.72       Hover/Click
Total Volume and Open Interest 356,982 1,601,525 -22,280  
Euro-Schatz(EUREX)
Dec22 221019 106.84 106.86 106.56 106.63 -0.24 328,908 2,249,397 -118,443  
Mar23 221019 106.21 106.21 106.21 106.21 -0.24 1 6 +0  
Jun23 221019 106.52 106.52 106.52 106.52 -0.24        
Total Volume and Open Interest 328,909 2,249,403 -118,443  
3-Mth Euribor(EUREX)
Dec22 221019 97.700 97.700 97.700 97.700 -0.025 0 283 +0  
Mar23 221019 97.050 97.070 97.050 97.070 -0.050 0 396 +0  
Jun23 221019 96.785 96.785 96.785 96.785 -0.075 0 52 +0  
Total Volume and Open Interest 0 1,743 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221019 96~24 99~04 96~11 98~27 +0~30 195,293 462,130 -13,149 Hover/Click
Mar23 221019 97~01 97~27 97~01 97~27 +0~29 0 1 +0 Hover/Click
Total Volume and Open Interest 195,293 462,131 -13,149  
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 221019 97.705 97.725 97.680 97.700 -0.020 66,795 724,541 +4,318  
Mar23 221019 97.100 97.120 97.045 97.065 -0.045 63,355 742,791 +673  
Jun23 221019 96.840 96.860 96.755 96.780 -0.070 49,135 528,242 -781  
Total Volume and Open Interest 630,630 4,463,668 -50,492  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221019 96.73 96.73 96.65 96.67 -0.06 33,759 218,031 -7,013  
Mar23 221019 96.13 96.13 96.03 96.05 -0.08 22,376 155,768 -3,310  
Jun23 221019 95.84 95.84 95.72 95.75 -0.09 12,225 109,596 -5,370  
Sep23 221019 95.75 95.75 95.64 95.65 -0.09 11,195 107,620 +1,277  
Dec23 221019 95.74 95.75 95.64 95.66 -0.08 9,655 84,032 -285  
Mar24 221019 95.82 95.82 95.72 95.73 -0.08 5,346 69,919 +581  
Jun24 221019 95.85 95.86 95.77 95.79 -0.07 3,116 64,856 -107  
Sep24 221019 95.89 95.90 95.80 95.82 -0.07 1,981 37,849 +301  
Dec24 221019 95.90 95.90 95.84 95.84 -0.07 329 938 -35  
Mar25 221019 95.86 95.86 95.86 95.86 -0.07 0 171 +0  
Total Volume and Open Interest 99,992 849,029 -13,951  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221019 96.06 96.07 96.00 96.04 -0.02 117,060 942,198 -4,976  
Mar23 221019 96.04 96.04 96.04 96.04 -0.02        
Total Volume and Open Interest 117,060 942,198 -4,976  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221019 96.46 96.47 96.40 96.42 -0.05 111,447 769,516 -19,771  
Mar23 221019 96.42 96.42 96.42 96.42 -0.05        
Total Volume and Open Interest 111,447 769,516 -19,771  
Gold(CMX) Weekly Monthly
Oct22 221019 1637.5 1637.5 1627.5 1627.5 -21.5 238 713 +122 Hover/Click
Dec22 221019 1657.2 1659.8 1632.2 1634.2 -21.6 148,889 357,355 -4,631 Hover/Click
Feb23 221019 1671.1 1672.9 1646.2 1648.0 -21.6 2,363 46,736 -118 Hover/Click
Apr23 221019 1686.0 1687.2 1660.7 1662.5 -21.6 693 14,621 -3 Hover/Click
Jun23 221019 1700.5 1701.0 1675.4 1677.1 -21.6 188 6,427 +36 Hover/Click
Aug23 221019 1708.0 1708.0 1691.9 1691.9 -21.3 30 2,177 +13 Hover/Click
Oct23 221019 1715.7 1715.7 1705.0 1706.2 -21.2 6 160 +5 Hover/Click
Dec23 221019 1726.6 1726.9 1719.7 1720.0 -21.6 80 1,157 +2 Hover/Click
Feb24 221019 1732.8 1732.8 1732.8 1732.8 -21.6       Hover/Click
Apr24 221019 1741.8 1741.8 1741.8 1741.8 -21.6       Hover/Click
Jun24 221019 1752.5 1752.5 1752.5 1752.5 -19.8 0 180 +0 Hover/Click
Aug24 221019 1761.0 1761.0 1761.0 1761.0 -19.8       Hover/Click
Total Volume and Open Interest 153,085 432,976 -4,392  
Silver(CMX) Weekly Monthly
Dec22 221019 1868.5 1875.5 1830.5 1835.9 -24.1 52,185 109,616 -1,348 Hover/Click
Mar23 221019 1889.5 1892.0 1848.5 1852.8 -25.2 1,486 19,551 +198 Hover/Click
May23 221019 1864.0 1895.0 1860.5 1864.3 -25.4 294 2,586 +64 Hover/Click
Jul23 221019 1879.0 1910.0 1875.5 1878.6 -25.3 79 1,139 +20 Hover/Click
Sep23 221019 1897.5 1897.5 1892.9 1892.9 -25.4 40 548 +3 Hover/Click
Dec23 221019 1920.0 1922.0 1915.9 1915.9 -24.2 0 222 +0 Hover/Click
Mar24 221019 1936.0 1936.0 1936.0 1936.0 -24.2       Hover/Click
Total Volume and Open Interest 54,334 135,304 -1,021  
Platinum(NYMEX) Weekly Monthly
Oct22 221019 891.5 891.5 891.5 891.5 -26.2 1 259 -2 Hover/Click
Jan23 221019 907.5 911.6 880.1 881.1 -26.2 16,014 50,423 +29 Hover/Click
Apr23 221019 902.9 910.2 879.9 880.4 -26.3 168 3,034 +103 Hover/Click
Jul23 221019 882.8 882.8 882.8 882.8 -26.2 2 85 -1 Hover/Click
Total Volume and Open Interest 16,185 53,811 +129  
Palladium(NYMEX) Weekly Monthly
Dec22 221019 2018.50 2028.50 1951.00 1995.50 -18.40 1,567 6,186 -127 Hover/Click
Mar23 221019 2014.50 2014.50 1972.00 2005.00 -18.80 29 588 +9 Hover/Click
Jun23 221019 1990.00 2010.10 1990.00 2010.10 -18.70 1 5 +0 Hover/Click
Total Volume and Open Interest 1,597 6,779 -118  
Copper(CMX) Weekly Monthly
Dec22 221019 336.60 337.55 330.70 331.80 -4.40 56,831 103,426 +1,733 Hover/Click
Mar23 221019 334.95 336.65 330.10 331.10 -4.00 9,662 40,703 +1,381 Hover/Click
May23 221019 335.20 335.45 329.75 330.60 -3.95 2,554 7,419 +95 Hover/Click
Jul23 221019 332.65 334.60 329.70 330.30 -3.65 1,360 4,793 +59 Hover/Click
Sep23 221019 333.35 333.35 330.10 330.20 -3.50 562 1,651 +379 Hover/Click
Total Volume and Open Interest 71,854 168,162 +3,596  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221019 30711 30818 30254 30460 -116 160,666 69,624 -67 Hover/Click
Mar23 221019 30905 31021 30485 30680 -115 147 720 +64 Hover/Click
Jun23 221019 30899 30899 30788 30899 -106 0 10 +0 Hover/Click
Sep23 221019 31077 31077 31077 31077 -106       Hover/Click
Total Volume and Open Interest 160,813 70,354 -3  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221019 3759.75 3774.25 3676.75 3707.25 -25.50 1,951,998 2,273,661 +5,525 Hover/Click
Mar23 221019 3791.25 3804.25 3707.75 3738.00 -25.50 2,389 42,726 +920 Hover/Click
Jun23 221019 3820.00 3836.50 3741.75 3771.00 -25.25 142 2,345 +76 Hover/Click
Sep23 221019 3805.25 3863.00 3780.25 3805.25 -24.75 0 128 +0 Hover/Click
Total Volume and Open Interest 1,954,537 2,321,751 +6,521  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221019 11320.25 11382.75 11049.00 11153.25 -45.50 638,720 269,866 -7,127 Hover/Click
Mar23 221019 11437.00 11493.25 11167.00 11268.50 -43.75 552 4,147 +67 Hover/Click
Jun23 221019 11500.00 11531.75 11311.50 11383.00 -44.00 1 106 -1 Hover/Click
Total Volume and Open Interest 639,273 274,267 -7,061  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221019 2356.80 2368.40 2282.70 2306.40 -41.20 16,250 55,133 -1,027 Hover/Click
Mar23 221019 2306.90 2367.10 2305.80 2306.90 -41.20 0 1 +0 Hover/Click
Jun23 221019 2315.60 2315.60 2315.60 2315.60 -41.20       Hover/Click
Total Volume and Open Interest 16,250 55,134 -1,027  
Volatility Index(CBOE)
Oct22 221019 30.70 31.77 30.50 31.77 +0.91 52,016 33,021 -16,519  
Nov22 221019 29.95 30.95 29.65 30.40 +0.25 85,419 145,799 +8,170  
Dec22 221019 29.55 30.45 29.35 29.90 +0.13 33,895 76,999 +132  
Jan23 221019 30.30 31.02 30.08 30.54 +0.09 16,881 45,024 +2,418  
Total Volume and Open Interest 207,277 337,525 -6,769  
S & P 600(CME)
Dec22 221019 1118.70 1118.70 1118.70 1118.70 -16.60        
Mar23 221019 1121.50 1121.50 1121.50 1121.50 -16.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221019 1771.90 1779.70 1712.70 1732.30 -29.60 199,073 541,736 -4,019 Hover/Click
Mar23 221019 1784.40 1794.00 1728.30 1747.10 -29.20 154 212 +38 Hover/Click
Jun23 221019 1754.90 1791.10 1754.90 1754.90 -29.80       Hover/Click
Total Volume and Open Interest 199,227 541,948 -3,981  
Nikkei 225(CME)
Dec22 221019 27155 27360 26895 27030 -65 4,477 12,893 +350  
Mar23 221019 26960 27295 26890 26960 -60 0 1 +0  
Total Volume and Open Interest 4,477 12,894 +350  
Nikkei 225(SGX) Weekly Monthly
Dec22 221019 27175 27370 26965 27190 unch 61,007 106,079 -3,227  
Mar23 221019 27130 27130 27130 27130 unch 18 477 +10  
Jun23 221019 26880 26880 26880 26880 unch 0 2,570 +0  
Total Volume and Open Interest 61,025 122,249 -3,217  
Nikkei 225 Mini(JPX)
Dec22 221019 27210 27370 27185 27230 +40 517,329 374,501 -112  
Mar23 221019 27085 27295 26900 27160 +60 27,384 23,076 -170  
Jun23 221019 26870 27030 26645 26910 +40 421 1,641 +18  
Total Volume and Open Interest 568,416 462,683 +2,776  
Nikkei 225(JPX)
Dec22 221019 27210 27370 27180 27230 +40 49,851 232,701 -1,113  
Mar23 221019 27140 27290 27120 27160 +60 621 20,889 -45  
Jun23 221019 26910 26910 26910 26910 +40 0 9,724 -3  
Total Volume and Open Interest 50,483 310,539 -700  
Nikkei 225(CME) Yen
Dec22 221019 27180 27365 26905 27035 -60 31,614 45,914 +1,218  
Mar23 221019 26960 27260 26855 26960 -60 0 10 +0  
Jun23 221019 26695 26695 26695 26695 -55        
Total Volume and Open Interest 31,614 45,924 +1,218  
Nikkei 225(CME) e-Mini Yen
Dec22 221019 27040 27040 27040 27040 -60        
Mar23 221019 26960 26960 26960 26960 -60        
Jun23 221019 26700 26700 26700 26700 -50        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct22 221019 6105.5 6111.5 6007.5 6041.5 -26.0 133,735 245,046 +1,435  
Nov22 221019 6109.5 6113.5 6008.5 6043.5 -26.0 58,901 5,514 +4,630  
Dec22 221019 6101.0 6101.0 6030.0 6041.0 -25.5 3 18,962 -36  
Mar23 221019 6062.0 6062.0 6062.0 6062.0 -24.5 0 6 -1  
Jun23 221019 5960.5 5960.5 5960.5 5960.5 -29.0        
Sep23 221019 5987.5 5987.5 5987.5 5987.5 -37.0        
Total Volume and Open Interest 192,639 269,531 +6,028  
Hang Seng Index(HKFE) Weekly Monthly
Oct22 221019 16877 16980 16487 16511 -369 137,465 132,528 -232  
Nov22 221019 16855 16977 16500 16526 -365 1,468 3,359 +117  
Dec22 221019 16950 17030 16562 16572 -368 1,220 14,233 -308  
Total Volume and Open Interest 140,864 153,509 -750  
DAX(EUREX) Weekly Monthly
Dec22 221019 12886.0 12964.0 12686.0 12772.0 -37.0 69,058 108,001 -5,276  
Mar23 221019 12826.0 12843.0 12806.0 12843.0 -37.0 52 151 -19  
Jun23 221019 12984.0 12984.0 12984.0 12984.0 -34.0        
Total Volume and Open Interest 69,110 108,159 -5,295  
Mini-DAX(EUREX)
Dec22 221019 12884.0 12965.0 12686.0 12772.0 -37.0 45,219 13,435 -1,081  
Mar23 221019 12917.0 12921.0 12768.0 12843.0 -37.0 30 170 +13  
Jun23 221019 12984.0 12984.0 12984.0 12984.0 -34.0        
Total Volume and Open Interest 45,249 13,605 -1,068  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221019 3486 3503 3445 3471 +3 782,435 4,792,341 -94,712  
Mar23 221019 3505 3505 3460 3476 +3 2,258 38,799 +1,746  
Jun23 221019 3426 3426 3426 3426 +3 0 19,515 +0  
Total Volume and Open Interest 784,693 4,859,142 -92,966  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221019 10612 10612 10434 10501 -79 29,719 194,225 -3,615  
Mar23 221019 10487 10499 10420 10420 -76 2 71 +2  
Jun23 221019 10301 10301 10301 10301 -75        
Total Volume and Open Interest 29,721 194,296 -3,613  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221019 6982.00 7005.50 6896.00 6935.00 -11.50 86,052 560,389 +1,674  
Mar23 221019 6958.00 6958.00 6931.00 6941.00 -13.00 6 77 +2  
Jun23 221019 6962.00 6962.00 6962.00 6962.00 -10.50 0 22 +0  
Total Volume and Open Interest 86,058 560,488 +1,676  
SPI 200(SFE) Weekly Monthly
Dec22 221019 6775.0 6819.0 6713.0 6791.0 +9.0 49,015 234,811 -1,950  
Mar23 221019 6743.0 6743.0 6743.0 6743.0 +11.0 0 255 +0  
Jun23 221019 6743.0 6743.0 6743.0 6743.0 +11.0 0 52 +0  
Total Volume and Open Interest 49,147 237,351 -2,002  
FTSE MIB(ISE)
Dec22 221019 21540.00 21575.00 21240.00 21372.00 -48.00 19,648 97,598 -4,983  
Mar23 221019 21445.00 21455.00 21295.00 21399.00 -48.00 12 413 +9  
Jun23 221019 20949.00 20949.00 20949.00 20949.00 -23.00 0 3 +0  
Total Volume and Open Interest 19,660 98,014 -4,974  
KOSPI 200(KFE)
Dec22 221019 294.30 295.80 291.30 291.30 -3.20 290,513 331,197 +634  
Mar23 221019 292.15 293.55 289.05 289.05 -3.15 447 15,763 +1,712  
Jun23 221019 295.20 295.20 295.20 295.20 +2.50 0 16,230 -200  
Total Volume and Open Interest 290,960 388,085 +5,158  
GSCI(CME) Weekly Monthly
Nov22 221019 619.85 625.80 617.45 622.85 -4.95 1 1,169 -1  
Dec22 221019 625.35 625.35 625.35 625.35 -4.95        
Jan23 221019 627.85 627.85 627.85 627.85 +0.05        
Total Volume and Open Interest 1 1,169 -183  
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!!!