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 25, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov22 221025 1372.00 1386.50 1366.00 1382.00 +10.00 116,214 157,027 -30,458 Hover/Click
Jan23 221025 1381.25 1396.50 1375.50 1392.25 +11.00 68,703 225,402 +3,785 Hover/Click
Mar23 221025 1389.25 1404.50 1383.75 1401.00 +11.75 25,989 107,168 +1,679 Hover/Click
May23 221025 1396.75 1411.75 1392.00 1409.00 +12.50 11,904 72,698 -1,147 Hover/Click
Jul23 221025 1401.00 1415.00 1396.00 1412.75 +12.50 10,752 58,999 +1,522 Hover/Click
Aug23 221025 1388.25 1401.50 1383.00 1399.75 +13.00 403 2,957 +49 Hover/Click
Sep23 221025 1365.75 1371.75 1354.50 1370.25 +13.00 224 1,457 +13 Hover/Click
Nov23 221025 1344.75 1359.00 1342.25 1358.25 +12.75 2,591 43,776 +148 Hover/Click
Jan24 221025 1354.25 1362.00 1354.25 1362.00 +12.75 26 938 +13 Hover/Click
Mar24 221025 1354.25 1356.50 1354.25 1356.50 +11.50 56 1,393 +25 Hover/Click
May24 221025 1348.00 1354.50 1342.00 1354.50 +10.50 68 1,233 +41 Hover/Click
Jul24 221025 1354.50 1354.50 1354.50 1354.50 +10.75 19 141 +3 Hover/Click
Aug24 221025 1343.75 1343.75 1343.75 1343.75 +10.75 0 3 +0 Hover/Click
Sep24 221025 1317.50 1317.50 1317.50 1317.50 +10.75 0 90 +0 Hover/Click
Total Volume and Open Interest 237,006 674,372 -24,293  
Soybean Meal(CBOT) Weekly Monthly
Dec22 221025 408.70 418.30 407.00 415.60 +6.90 42,122 148,869 +300 Hover/Click
Jan23 221025 402.40 410.30 401.30 407.50 +5.10 22,091 85,675 +799 Hover/Click
Mar23 221025 394.90 400.60 393.90 398.10 +3.60 19,098 67,287 +1,531 Hover/Click
May23 221025 391.10 396.10 390.30 393.70 +2.80 7,934 35,313 -320 Hover/Click
Jul23 221025 392.00 397.50 390.60 393.60 +2.60 4,927 24,865 +596 Hover/Click
Aug23 221025 389.50 392.20 387.70 390.10 +2.10 794 5,431 +88 Hover/Click
Sep23 221025 384.90 388.10 384.10 385.80 +1.50 325 3,643 +44 Hover/Click
Oct23 221025 381.20 383.30 380.00 380.90 +1.20 235 2,301 +55 Hover/Click
Dec23 221025 380.70 383.00 379.50 380.60 +1.20 998 6,767 +275 Hover/Click
Jan24 221025 379.70 381.30 379.70 379.70 +1.20 22 531 -2 Hover/Click
Total Volume and Open Interest 98,546 381,440 +3,366  
Soybean Oil(CBOT) Weekly Monthly
Dec22 221025 71.95 72.42 71.23 72.28 +0.41 47,909 127,124 -398 Hover/Click
Jan23 221025 69.16 69.66 68.60 69.47 +0.31 21,876 88,887 +2,605 Hover/Click
Mar23 221025 66.40 66.83 65.91 66.78 +0.38 16,847 68,564 +466 Hover/Click
May23 221025 64.37 65.02 63.96 64.99 +0.57 7,422 51,297 +1,124 Hover/Click
Jul23 221025 62.72 63.56 62.29 63.53 +0.78 5,399 46,596 +494 Hover/Click
Aug23 221025 61.75 62.50 61.13 62.47 +0.96 781 5,396 +91 Hover/Click
Sep23 221025 60.50 61.54 60.14 61.53 +0.99 440 3,683 -55 Hover/Click
Oct23 221025 59.87 60.70 59.33 60.69 +1.00 281 3,694 +70 Hover/Click
Dec23 221025 59.15 60.13 58.69 60.12 +0.97 1,584 16,392 +371 Hover/Click
Jan24 221025 59.75 59.75 59.75 59.75 +0.95 98 381 +33 Hover/Click
Total Volume and Open Interest 102,668 415,386 +4,801  
Canola(WCE) Weekly Monthly
Nov22 221025 891.5 910.0 886.0 896.8 +4.0 6,611 12,727 -6,985 Hover/Click
Jan23 221025 881.2 881.5 866.0 866.8 -14.4 17,604 75,573 -1,985 Hover/Click
Mar23 221025 886.3 886.7 872.1 872.6 -14.2 9,077 63,622 +2,424 Hover/Click
May23 221025 889.9 890.2 877.0 877.5 -13.9 4,908 32,372 +3,104 Hover/Click
Jul23 221025 890.9 891.0 878.2 878.9 -13.6 1,991 11,961 -345 Hover/Click
Total Volume and Open Interest 41,007 211,191 -3,433  
Corn(CBOT) Weekly Monthly
Dec22 221025 681.50 687.50 677.75 686.25 +4.75 109,021 621,455 +1,557 Hover/Click
Mar23 221025 687.25 693.25 684.00 692.25 +4.50 41,986 339,483 +3,738 Hover/Click
May23 221025 687.00 693.00 683.75 692.00 +4.75 16,400 137,679 -414 Hover/Click
Jul23 221025 681.00 686.75 678.00 685.75 +4.25 17,379 153,567 +2,423 Hover/Click
Sep23 221025 634.00 640.00 632.75 639.00 +3.50 3,662 50,753 +361 Hover/Click
Dec23 221025 621.50 626.75 620.00 625.75 +3.25 5,692 111,070 +918 Hover/Click
Mar24 221025 629.50 633.75 627.00 632.75 +3.25 386 5,009 +168 Hover/Click
May24 221025 630.00 635.50 629.25 634.75 +3.00 52 1,523 +41 Hover/Click
Jul24 221025 629.50 632.50 626.25 631.25 +2.75 46 1,445 +11 Hover/Click
Sep24 221025 579.75 579.75 579.75 579.75 +2.75 3 85 +0 Hover/Click
Total Volume and Open Interest 194,660 1,427,281 +8,809  
Wheat(CBOT) Weekly Monthly
Dec22 221025 840.00 844.75 826.75 834.75 -4.00 41,911 132,890 -1,922 Hover/Click
Mar23 221025 858.75 864.00 846.75 854.25 -4.00 12,134 74,270 +835 Hover/Click
May23 221025 871.50 874.00 857.75 865.25 -3.25 6,517 34,199 +276 Hover/Click
Jul23 221025 867.75 871.50 858.25 865.25 -1.75 3,361 41,451 +387 Hover/Click
Sep23 221025 872.25 875.25 863.25 870.50 -0.50 1,137 8,109 +20 Hover/Click
Dec23 221025 880.75 882.00 870.25 878.25 unch 969 19,755 -133 Hover/Click
Total Volume and Open Interest 66,219 313,454 -475  
Wheat(KCBT) Weekly Monthly
Dec22 221025 938.00 943.00 924.00 934.50 -3.50 11,911 71,512 -359 Hover/Click
Mar23 221025 936.25 941.75 923.25 934.00 -3.00 6,050 42,249 -20 Hover/Click
May23 221025 935.00 939.75 922.75 932.50 -3.25 4,433 18,269 +186 Hover/Click
Jul23 221025 933.50 935.25 917.75 926.50 -4.50 2,294 19,231 +434 Hover/Click
Sep23 221025 932.75 934.00 917.75 926.00 -4.25 691 4,122 +154 Hover/Click
Dec23 221025 926.25 937.75 922.25 930.00 -4.75 108 2,431 -21 Hover/Click
Mar24 221025 925.00 925.00 925.00 925.00 -5.00 0 55 +0 Hover/Click
Total Volume and Open Interest 25,487 158,138 +374  
Wheat(MGE) Weekly Monthly
Dec22 221025 956.25 959.50 945.75 952.25 -5.50 2,559 29,764 +0 Hover/Click
Mar23 221025 963.00 967.25 953.50 960.00 -5.00 746 16,952 +0 Hover/Click
May23 221025 966.50 972.25 960.00 966.00 -5.00 292 4,191 +0 Hover/Click
Jul23 221025 972.50 972.50 960.50 966.00 -5.75 142 1,827 +0 Hover/Click
Sep23 221025 932.25 940.75 932.00 938.75 -3.75 66 2,436 +0 Hover/Click
Dec23 221025 933.75 936.00 933.75 936.00 -4.50 13 673 +0 Hover/Click
Total Volume and Open Interest 3,818 55,843 +0  
Oats(CBOT) Weekly Monthly
Dec22 221025 366.75 366.75 338.50 357.50 -4.75 325 3,047 +0 Hover/Click
Mar23 221025 367.00 370.00 350.00 366.00 -4.00 21 961 +14 Hover/Click
May23 221025 372.00 373.75 371.75 372.00 -3.75 3 130 +0 Hover/Click
Jul23 221025 376.50 377.00 376.50 377.00 -2.50 0 41 +0 Hover/Click
Total Volume and Open Interest 349 4,205 +14  
Rough Rice(CBOT) Weekly Monthly
Nov22 221025 16.20 16.27 16.18 16.18 -0.05 811 3,015 -523 Hover/Click
Jan23 221025 16.56 16.63 16.53 16.53 -0.05 1,102 4,719 +668 Hover/Click
Mar23 221025 16.89 16.89 16.84 16.84 -0.04 68 358 +20 Hover/Click
May23 221025 17.23 17.23 17.13 17.13 -0.06 22 5 -4 Hover/Click
Total Volume and Open Interest 2,003 8,110 +161  
Live Cattle(CME) Weekly Monthly
Oct22 221025 151.500 151.800 151.450 151.685 +0.085 831 1,902 -690 Hover/Click
Dec22 221025 153.935 154.250 153.150 153.300 -0.830 35,921 112,051 +1,744 Hover/Click
Feb23 221025 156.750 157.050 156.400 156.700 -0.285 10,889 60,078 +2,105 Hover/Click
Apr23 221025 159.200 159.435 159.000 159.250 -0.185 6,276 42,767 +154 Hover/Click
Jun23 221025 154.935 155.330 154.750 154.935 -0.365 3,754 33,835 +259 Hover/Click
Aug23 221025 154.485 154.750 154.100 154.250 -0.535 1,254 9,671 +182 Hover/Click
Total Volume and Open Interest 59,717 266,390 +4,057  
Feeder Cattle(CME) Weekly Monthly
Oct22 221025 176.300 177.330 176.300 176.600 +0.915 883 1,782 -158 Hover/Click
Nov22 221025 179.500 179.700 177.700 177.935 -1.215 2,772 9,304 -226 Hover/Click
Jan23 221025 182.080 182.380 179.950 180.250 -1.700 6,337 24,946 +412 Hover/Click
Mar23 221025 183.985 184.250 181.750 182.000 -1.830 3,140 6,740 +295 Hover/Click
Apr23 221025 188.185 188.185 185.850 186.080 -1.800 448 2,529 +50 Hover/Click
May23 221025 191.000 191.000 188.735 188.985 -1.700 349 2,099 +138 Hover/Click
Aug23 221025 201.630 201.630 200.035 200.300 -1.550 212 1,824 +113 Hover/Click
Total Volume and Open Interest 14,183 49,391 +643  
Lean Hogs(CME) Weekly Monthly
Dec22 221025 88.130 89.030 87.280 88.450 +0.520 23,939 95,380 +4,934 Hover/Click
Feb23 221025 90.450 91.150 89.730 90.680 +0.230 12,080 45,283 +2,539 Hover/Click
Apr23 221025 93.750 94.250 93.230 93.950 +0.050 5,761 30,342 +659 Hover/Click
May23 221025 97.580 98.250 97.580 98.000 +0.350 63 674 +38  
Jun23 221025 103.780 104.230 103.380 104.150 +0.320 1,675 13,033 +165 Hover/Click
Jul23 221025 104.400 104.700 103.700 104.630 +0.480 744 4,962 +202 Hover/Click
Aug23 221025 103.280 103.630 102.630 103.550 +0.500 816 3,738 +293 Hover/Click
Oct23 221025 89.000 89.150 88.350 89.130 +0.250 321 2,153 +67 Hover/Click
Total Volume and Open Interest 45,439 196,188 +8,897  
Class III Milk(CME) Weekly Monthly
Oct22 221025 21.78 21.80 21.77 21.78 -0.02 157 4,589 -95 Hover/Click
Nov22 221025 21.06 21.27 20.80 20.85 -0.32 266 5,341 -8 Hover/Click
Dec22 221025 19.52 19.58 19.30 19.35 -0.17 317 4,445 +128 Hover/Click
Jan23 221025 19.44 19.50 19.22 19.29 -0.11 79 2,251 +46 Hover/Click
Feb23 221025 19.60 19.74 19.48 19.48 -0.12 43 1,911 +37 Hover/Click
Mar23 221025 19.77 19.79 19.71 19.71 unch 24 1,744 -16 Hover/Click
Apr23 221025 19.78 19.94 19.78 19.78 -0.02 39 1,253 +7 Hover/Click
May23 221025 19.76 19.88 19.76 19.76 unch 17 1,252 +16 Hover/Click
Jun23 221025 19.95 20.01 19.95 19.95 +0.10 2 1,060 +2 Hover/Click
Jul23 221025 19.95 19.95 19.95 19.95 +0.01 4 636 +4 Hover/Click
Aug23 221025 20.00 20.01 20.00 20.00 +0.05 4 488 +0 Hover/Click
Sep23 221025 20.00 20.10 20.00 20.06 +0.07 4 490 -4 Hover/Click
Oct23 221025 20.00 20.00 20.00 20.00 unch 2 325 +2 Hover/Click
Total Volume and Open Interest 963 26,413 +120  
Cocoa(ICE) Weekly Monthly
Dec22 221025 2323 2328 2279 2296 -41 17,004 114,246 +444 Hover/Click
Mar23 221025 2332 2334 2292 2308 -29 8,476 83,015 +770 Hover/Click
May23 221025 2327 2328 2291 2307 -25 4,365 41,418 +1,001 Hover/Click
Jul23 221025 2322 2324 2292 2311 -20 2,329 22,497 +229 Hover/Click
Sep23 221025 2309 2321 2290 2312 -12 486 12,332 +89 Hover/Click
Dec23 221025 2275 2297 2265 2292 -1 90 18,865 +4 Hover/Click
Mar24 221025 2266 2279 2243 2274 +8 46 8,173 +1 Hover/Click
Total Volume and Open Interest 32,918 305,358 +2,566  
Coffee "C"(ICE) Weekly Monthly
Dec22 221025 191.10 192.80 183.30 185.80 -4.60 17,813 79,035 +338 Hover/Click
Mar23 221025 185.50 187.25 180.20 182.50 -2.45 10,382 72,491 +368 Hover/Click
May23 221025 183.20 184.10 178.00 180.40 -1.60 6,985 29,428 +2,290 Hover/Click
Jul23 221025 180.80 182.15 176.40 178.80 -1.35 1,999 8,469 +306 Hover/Click
Sep23 221025 179.10 180.35 175.00 177.10 -1.00 845 7,621 +3 Hover/Click
Dec23 221025 178.15 179.25 174.00 176.20 -1.00 527 8,415 +190 Hover/Click
Total Volume and Open Interest 38,722 209,292 +3,557  
Orange Juice(ICE) Weekly Monthly
Nov22 221025 217.60 217.65 211.15 215.45 -2.50 803 1,733 -820 Hover/Click
Jan23 221025 202.10 203.25 198.60 202.40 -0.40 887 8,355 +494 Hover/Click
Mar23 221025 194.50 196.90 193.15 196.90 +2.45 24 1,046 +19 Hover/Click
May23 221025 191.00 194.05 190.00 194.05 +2.90 8 106 +0 Hover/Click
Jul23 221025 193.30 193.30 193.30 193.30 +2.80       Hover/Click
Sep23 221025 191.25 191.25 191.25 191.25 +2.80       Hover/Click
Total Volume and Open Interest 1,722 11,240 -307  
Sugar #11(ICE) Weekly Monthly
Mar23 221025 18.16 18.20 18.06 18.11 -0.02 37,040 333,687 -880 Hover/Click
May23 221025 17.24 17.26 17.14 17.18 -0.02 7,979 145,057 -466 Hover/Click
Jul23 221025 16.83 16.83 16.67 16.68 -0.07 7,127 96,720 +1,211 Hover/Click
Oct23 221025 16.84 16.84 16.71 16.72 -0.08 2,771 65,264 -104 Hover/Click
Mar24 221025 17.05 17.05 16.91 16.92 -0.09 1,027 34,922 +19 Hover/Click
May24 221025 16.43 16.43 16.32 16.33 -0.10 431 9,536 +73 Hover/Click
Jul24 221025 16.00 16.00 15.89 15.93 -0.08 258 11,076 -18 Hover/Click
Oct24 221025 15.88 15.91 15.81 15.87 -0.04 136 10,583 +7 Hover/Click
Total Volume and Open Interest 56,875 720,729 -128  
London Cocoa(LCE) Weekly Monthly
Dec22 221025 1978 1981 1925 1928 -49 5,134 82,171 -205 Hover/Click
Mar23 221025 1927 1931 1881 1884 -44 5,098 96,396 -452 Hover/Click
May23 221025 1877 1881 1838 1841 -36 2,359 40,909 -17 Hover/Click
Jul23 221025 1855 1859 1825 1829 -27 1,639 24,460 +760 Hover/Click
Sep23 221025 1843 1846 1817 1821 -24 227 13,153 +25 Hover/Click
Dec23 221025 1825 1825 1805 1812 -17 221 13,975 +61 Hover/Click
Mar24 221025 1806 1815 1791 1800 -13 15 7,640 -7 Hover/Click
Total Volume and Open Interest 14,718 281,770 +159  
London Sugar(LCE) Weekly Monthly
Dec22 221025 526.40 529.10 523.50 524.30 -1.90 6,299 38,305 -823 Hover/Click
Mar23 221025 494.90 496.10 492.30 492.60 -2.40 2,810 20,782 -329 Hover/Click
May23 221025 486.30 487.10 484.10 484.30 -2.20 849 10,537 +159 Hover/Click
Aug23 221025 476.40 477.90 476.00 476.00 -1.90 421 6,339 +24 Hover/Click
Oct23 221025 469.90 470.00 468.00 468.10 -2.20 290 5,555 +128 Hover/Click
Total Volume and Open Interest 10,758 84,925 -760  
Cotton(ICE) Weekly Monthly
Dec22 221025 76.13 79.09 76.05 78.47 +2.34 25,078 101,640 -1,448 Hover/Click
Mar23 221025 75.80 78.64 75.75 77.94 +2.20 11,015 69,874 +1,241 Hover/Click
May23 221025 75.55 78.00 75.55 77.16 +1.61 3,485 22,062 +281 Hover/Click
Jul23 221025 74.65 76.71 74.65 76.05 +1.40 2,074 20,079 +315 Hover/Click
Oct23 221025 74.46 74.46 74.46 74.46 +0.79 2 2 +0 Hover/Click
Dec23 221025 73.27 74.60 72.91 73.68 +0.78 1,647 21,121 -72 Hover/Click
Total Volume and Open Interest 43,369 239,716 +318  
Lumber(CME) Weekly Monthly
Nov22 221025 500.9 500.9 486.6 488.4 -18.1 429 1,092 -122  
Jan23 221025 505.0 505.0 484.0 486.8 -21.8 366 1,130 +36  
Mar23 221025 501.8 504.0 499.9 499.9 -21.7 18 119 +3  
May23 221025 500.9 500.9 500.9 500.9 -21.7 0 4 +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
Dec22 221025 84.88 86.03 83.06 85.32 +0.74 272,803 312,600 +786 Hover/Click
Jan23 221025 83.93 85.00 82.14 84.31 +0.72 83,091 135,539 +1,772 Hover/Click
Feb23 221025 82.61 83.76 81.00 83.15 +0.76 45,079 71,656 +47 Hover/Click
Mar23 221025 81.49 82.59 79.94 82.05 +0.80 37,371 92,503 -3,842 Hover/Click
Apr23 221025 80.55 81.50 78.98 81.06 +0.85 18,783 53,338 -1,502 Hover/Click
May23 221025 79.28 80.58 78.14 80.20 +0.89 13,191 41,203 -154 Hover/Click
Jun23 221025 78.81 79.80 77.40 79.43 +0.90 35,176 121,493 -399 Hover/Click
Jul23 221025 77.78 79.04 76.78 78.74 +0.91 4,672 37,076 -486 Hover/Click
Aug23 221025 77.45 78.33 76.37 78.12 +0.94 2,837 28,722 +249 Hover/Click
Sep23 221025 76.94 77.75 75.70 77.54 +0.93 7,846 43,579 +19 Hover/Click
Oct23 221025 75.75 77.13 75.64 77.01 +0.92 451 25,845 +180 Hover/Click
Nov23 221025 75.27 76.56 75.24 76.51 +0.91 595 22,436 +87 Hover/Click
Dec23 221025 75.31 76.20 74.19 76.03 +0.91 23,069 161,272 -538 Hover/Click
Jan24 221025 75.50 75.50 74.20 75.50 +0.90 186 21,166 -108 Hover/Click
Feb24 221025 74.99 74.99 73.76 74.99 +0.90 255 14,531 +29 Hover/Click
Mar24 221025 74.51 74.51 72.99 74.51 +0.90 800 18,964 -313 Hover/Click
Total Volume and Open Interest 559,397 1,430,747 -3,808  
e-miNY Crude Oil(NYM)
Dec22 221025 84.850 86.050 83.075 85.325 +0.750 22,668 4,673 +383  
Jan23 221025 83.725 84.975 82.175 84.300 +0.700 174 723 +20  
Feb23 221025 82.425 83.525 81.075 83.150 +0.750 22 46 +6  
Mar23 221025 80.825 82.625 79.975 82.050 +0.800 19 134 +0  
Apr23 221025 80.750 81.100 79.500 81.050 +0.850 1 8 -1  
May23 221025 80.200 80.200 78.500 80.200 +0.900 0 9 +0  
Jun23 221025 78.350 79.425 77.800 79.425 +0.900 1 18 -1  
Jul23 221025 78.750 78.750 77.300 78.750 +0.925 0 10 +0  
Aug23 221025 76.600 78.125 76.600 78.125 +0.950 0 39 +0  
Sep23 221025 77.550 77.550 77.550 77.550 +0.950 0 4 +0  
Total Volume and Open Interest 22,889 5,735 +404  
NY Harbor ULSD(NYM) Weekly Monthly
Nov22 221025 395.92 398.43 387.47 396.72 +4.71 33,514 29,683 -2,171 Hover/Click
Dec22 221025 360.56 361.61 351.95 358.23 +1.51 49,312 65,677 -209 Hover/Click
Jan23 221025 348.04 348.95 339.64 345.86 +1.26 21,957 34,319 +536 Hover/Click
Feb23 221025 336.69 338.22 330.25 335.99 +1.11 11,390 28,080 +430 Hover/Click
Mar23 221025 324.25 326.77 320.64 326.21 +1.06 6,679 25,870 +42 Hover/Click
Apr23 221025 316.24 316.34 310.52 315.89 +1.14 5,521 28,955 -168 Hover/Click
May23 221025 307.46 307.94 302.22 307.70 +1.46 3,944 14,414 -239 Hover/Click
Jun23 221025 299.02 301.25 295.24 300.96 +1.83 3,724 16,617 -657 Hover/Click
Jul23 221025 292.70 296.98 291.19 296.94 +2.07 1,347 6,358 +58 Hover/Click
Aug23 221025 288.50 294.05 288.25 294.05 +2.23 941 2,655 +40 Hover/Click
Sep23 221025 286.26 292.00 285.83 291.65 +2.41 852 2,977 +29 Hover/Click
Oct23 221025 285.00 289.47 285.00 289.47 +2.63 816 2,860 -1 Hover/Click
Nov23 221025 284.50 287.34 283.60 287.34 +2.84 492 1,767 -29 Hover/Click
Dec23 221025 282.25 285.67 279.57 285.23 +2.98 458 13,802 -55 Hover/Click
Total Volume and Open Interest 140,986 280,071 -2,391  
RBOB Gasoline(NYM) Weekly Monthly
Nov22 221025 274.36 292.63 267.55 291.60 +18.58 25,585 45,694 -3,770 Hover/Click
Dec22 221025 250.42 255.95 245.09 255.67 +5.83 40,415 81,744 -1,113 Hover/Click
Jan23 221025 243.25 247.00 238.29 246.72 +4.17 12,656 41,354 +338 Hover/Click
Feb23 221025 240.64 244.53 236.42 244.11 +3.74 4,302 14,004 -143 Hover/Click
Mar23 221025 240.95 244.88 236.91 244.48 +3.67 2,862 22,194 +339 Hover/Click
Apr23 221025 256.05 261.22 255.00 261.04 +3.44 723 9,275 +65 Hover/Click
May23 221025 254.79 259.92 253.50 259.78 +3.50 829 6,702 +31 Hover/Click
Jun23 221025 250.41 257.25 250.20 257.08 +3.50 1,312 13,268 -16 Hover/Click
Jul23 221025 249.85 252.86 246.70 252.86 +3.53 370 3,207 +66 Hover/Click
Aug23 221025 244.85 248.01 242.50 248.01 +3.52 234 1,806 +11 Hover/Click
Total Volume and Open Interest 89,781 252,043 -4,056  
e-miNY RBOB Gasoline(NYM)
Nov22 221025 291.60 291.60 291.60 291.60 +18.58 0 3 +0  
Dec22 221025 255.67 255.67 255.67 255.67 +5.83        
Jan23 221025 246.72 246.72 246.72 246.72 +4.17        
Feb23 221025 244.11 244.11 244.11 244.11 +3.74        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Nov22 221025 5.187 5.740 5.119 5.613 +0.414 101,734 30,169 -8,159 Hover/Click
Dec22 221025 5.739 6.281 5.727 6.166 +0.413 82,763 96,654 +5,055 Hover/Click
Jan23 221025 6.030 6.548 6.002 6.427 +0.393 44,493 135,988 +4,838 Hover/Click
Feb23 221025 5.847 6.345 5.820 6.230 +0.383 15,003 54,344 +148 Hover/Click
Mar23 221025 5.311 5.754 5.290 5.636 +0.324 20,571 93,041 +478 Hover/Click
Apr23 221025 4.580 4.877 4.551 4.759 +0.183 21,766 76,027 -933 Hover/Click
May23 221025 4.540 4.800 4.505 4.691 +0.164 12,188 85,210 +320 Hover/Click
Jun23 221025 4.644 4.848 4.592 4.762 +0.160 4,548 23,821 -586 Hover/Click
Jul23 221025 4.702 4.912 4.665 4.841 +0.156 4,507 31,359 +368 Hover/Click
Aug23 221025 4.739 4.951 4.692 4.857 +0.151 3,055 21,295 +78 Hover/Click
Sep23 221025 4.687 4.911 4.663 4.819 +0.146 3,038 29,684 +218 Hover/Click
Oct23 221025 4.784 4.992 4.722 4.895 +0.146 9,845 51,755 -680 Hover/Click
Nov23 221025 5.191 5.315 5.151 5.284 +0.130 2,438 23,516 +96 Hover/Click
Dec23 221025 5.481 5.603 5.478 5.581 +0.090 2,607 27,215 +592 Hover/Click
Jan24 221025 5.624 5.740 5.624 5.712 +0.090 3,166 35,570 +595 Hover/Click
Feb24 221025 5.415 5.497 5.406 5.477 +0.076 672 10,232 -221 Hover/Click
Total Volume and Open Interest 339,925 976,654 +3,858  
Brent Crude Oil(ICE) Weekly Monthly
Dec22 221025 93.47 94.38 91.62 93.52 +0.26 203,280 274,499 -25,772 Hover/Click
Jan23 221025 91.40 92.48 89.75 91.74 +0.53 181,507 418,193 +8,904 Hover/Click
Feb23 221025 89.67 90.74 88.09 90.10 +0.67 91,752 222,751 +2,645 Hover/Click
Mar23 221025 88.16 89.23 86.66 88.68 +0.75 54,086 141,899 +2,699 Hover/Click
Apr23 221025 86.87 87.93 85.43 87.45 +0.80 22,121 84,579 +3,914 Hover/Click
May23 221025 85.80 86.83 84.45 86.44 +0.84 18,272 87,244 -796 Hover/Click
Jun23 221025 84.88 85.90 83.50 85.53 +0.86 37,121 195,526 +1,063 Hover/Click
Jul23 221025 84.12 85.08 82.84 84.78 +0.88 4,845 49,185 +342 Hover/Click
Aug23 221025 83.27 84.30 82.16 84.08 +0.89 4,408 36,550 +374 Hover/Click
Sep23 221025 82.93 83.40 82.93 83.40 +0.89 4,897 42,503 -57 Hover/Click
Oct23 221025 82.78 82.78 82.78 82.78 +0.89 1,975 28,195 +338 Hover/Click
Nov23 221025 82.25 82.25 82.25 82.25 +0.90 1,514 25,002 +58 Hover/Click
Dec23 221025 80.95 81.95 79.88 81.74 +0.90 24,323 168,992 -1,655 Hover/Click
Jan24 221025 81.20 81.20 81.20 81.20 +0.91 265 20,519 -29 Hover/Click
Total Volume and Open Interest 661,193 2,034,618 -8,063  
Gas Oil(ICE) Weekly Monthly
Nov22 221025 1083.00 1083.00 1055.50 1072.25 -10.00 27,925 78,254 -5,585 Hover/Click
Dec22 221025 1014.00 1017.50 988.50 1003.75 -9.00 44,635 126,236 +2,497 Hover/Click
Jan23 221025 987.50 987.50 962.00 977.50 -5.50 20,946 69,579 +479 Hover/Click
Feb23 221025 958.00 959.75 938.25 953.50 -3.75 10,955 39,011 +571 Hover/Click
Mar23 221025 928.50 932.50 912.75 927.00 -2.75 11,048 34,648 -37 Hover/Click
Apr23 221025 901.00 905.50 886.50 900.50 -1.75 6,206 25,118 -63 Hover/Click
May23 221025 881.25 886.75 869.00 882.50 -0.25 4,019 15,971 +948 Hover/Click
Jun23 221025 872.25 875.25 857.75 871.50 +0.75 8,994 27,601 +528 Hover/Click
Jul23 221025 860.75 865.75 849.50 862.50 +1.25 1,586 9,472 +138 Hover/Click
Aug23 221025 851.50 857.00 841.75 853.75 +1.50 790 8,708 -18 Hover/Click
Total Volume and Open Interest 143,232 504,652 -690  
Ethanol(CBOT)
Nov22 221025 2.161 2.161 2.161 2.161 unch        
Dec22 221025 2.161 2.161 2.161 2.161 unch        
Jan23 221025 2.161 2.161 2.161 2.161 unch        
Feb23 221025 2.161 2.161 2.161 2.161 unch        
Mar23 221025 2.161 2.161 2.161 2.161 unch        
Apr23 221025 2.161 2.161 2.161 2.161 unch        
May23 221025 2.161 2.161 2.161 2.161 unch        
Jun23 221025 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Dec22 221025 84.87 86.01 83.09 85.32 +0.74 25,816 102,329 -2,159 Hover/Click
Jan23 221025 83.88 85.00 82.23 84.31 +0.72 30,336 47,045 +1,894 Hover/Click
Feb23 221025 82.70 83.66 81.06 83.15 +0.76 20,691 32,037 +1,103 Hover/Click
Mar23 221025 80.85 82.42 80.11 82.05 +0.80 19,632 29,193 -1,619 Hover/Click
Apr23 221025 80.60 81.06 80.60 81.06 +0.85 6,673 14,371 +124 Hover/Click
May23 221025 79.23 80.20 79.23 80.20 +0.89 3,579 11,401 +6 Hover/Click
Jun23 221025 78.47 79.59 78.47 79.43 +0.90 8,787 53,769 +64 Hover/Click
Jul23 221025 78.74 78.74 78.74 78.74 +0.91 944 5,636 +31 Hover/Click
Aug23 221025 78.12 78.12 78.12 78.12 +0.94 830 4,233 +294 Hover/Click
Sep23 221025 77.54 77.54 77.54 77.54 +0.93 421 10,577 +101 Hover/Click
Oct23 221025 77.01 77.01 77.01 77.01 +0.92 14 2,789 +0 Hover/Click
Nov23 221025 76.51 76.51 76.51 76.51 +0.91 1 5,394 +0 Hover/Click
Dec23 221025 75.84 76.03 75.84 76.03 +0.91 2,987 51,305 +4 Hover/Click
Jan24 221025 75.50 75.50 75.50 75.50 +0.90 24 3,379 +0 Hover/Click
Feb24 221025 74.99 74.99 74.99 74.99 +0.90 5 1,239 +0 Hover/Click
Mar24 221025 74.51 74.51 74.51 74.51 +0.90 6 1,697 +0 Hover/Click
Total Volume and Open Interest 122,424 425,034 -236  
US Dollar Index(ICE) Weekly Monthly
Dec22 221025 111.815 112.065 110.625 110.830 -1.080 113,489 59,804 +3,903 Hover/Click
Mar23 221025 111.270 111.635 110.240 110.435 -1.075 431 830 -3 Hover/Click
Jun23 221025 110.135 110.135 110.135 110.135 -1.075 4 4 +2 Hover/Click
Total Volume and Open Interest 113,924 60,638 +3,902  
Australian Dollar(CME) Weekly Monthly
Dec22 221025 63.21 64.22 63.12 63.97 +0.79 172,525 162,514 +5,399 Hover/Click
Mar23 221025 63.53 64.41 63.36 64.19 +0.78 102 433 -13 Hover/Click
Jun23 221025 64.36 64.59 63.56 64.36 +0.79 0 76 +0 Hover/Click
Total Volume and Open Interest 172,936 163,266 +5,270  
British Pound(CME) Weekly Monthly
Dec22 221025 112.94 115.17 112.87 114.89 +1.93 192,423 252,347 -915 Hover/Click
Mar23 221025 113.39 115.37 113.13 115.14 +1.93 421 2,189 +126 Hover/Click
Jun23 221025 115.23 115.47 113.26 115.24 +1.95 70 98 +21 Hover/Click
Total Volume and Open Interest 193,427 256,543 -691  
Canadian Dollar(CME) Weekly Monthly
Dec22 221025 72.96 73.53 72.74 73.43 +0.52 145,966 138,657 -2,667 Hover/Click
Mar23 221025 73.12 73.63 72.86 73.54 +0.52 143 3,532 +16 Hover/Click
Jun23 221025 73.65 73.72 73.00 73.66 +0.53 12 614 +11 Hover/Click
Sep23 221025 73.76 73.83 73.10 73.76 +0.52 25 181 +23 Hover/Click
Total Volume and Open Interest 146,200 143,477 -2,618  
Japanese Yen(CME) Weekly Monthly
Dec22 221025 67.54 68.21 67.48 68.00 +0.38 583,865 281,801 +7,530 Hover/Click
Mar23 221025 68.48 69.06 68.39 68.87 +0.38 3,791 3,283 +538 Hover/Click
Jun23 221025 69.79 70.06 69.44 69.85 +0.38 7 152 +1 Hover/Click
Total Volume and Open Interest 589,995 286,947 +8,137  
Swiss Franc(CME) Weekly Monthly
Dec22 221025 100.51 101.19 100.26 101.01 +0.55 37,882 46,946 +441 Hover/Click
Mar23 221025 101.56 102.20 101.37 102.08 +0.55 74 312 -54 Hover/Click
Jun23 221025 103.15 103.32 102.54 103.20 +0.56 9 43 +6 Hover/Click
Total Volume and Open Interest 37,965 47,303 +393  
EuroFX(CME) Weekly Monthly
Dec22 221025 99.15 100.18 98.88 100.00 +0.83 350,873 627,762 +2,207 Hover/Click
Mar23 221025 99.96 100.90 99.62 100.72 +0.83 614 10,945 -217 Hover/Click
Jun23 221025 100.39 101.57 100.34 101.41 +0.85 808 4,748 +798 Hover/Click
Total Volume and Open Interest 353,524 648,285 +2,696  
Mexican Peso(CME) Weekly Monthly
Dec22 221025 496.63 498.63 496.38 497.75 +1.25 135,882 232,884 +22,087 Hover/Click
Mar23 221025 490.00 491.00 490.00 490.13 +1.38 2 18 +0 Hover/Click
Total Volume and Open Interest 135,899 232,906 +22,074  
Brazilian Real(CME) Weekly Monthly
Nov22 221025 188.30 189.30 186.45 187.80 -1.30 15,820 39,968 +400  
Dec22 221025 187.05 188.10 185.35 186.65 -1.30 1,959 3,158 +847 Hover/Click
Jan23 221025 185.60 185.60 185.60 185.60 -1.25 2 2 +2  
Feb23 221025 184.30 184.30 184.30 184.30 -1.35 2 2 +2  
Total Volume and Open Interest 17,783 43,130 +1,251  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221025 118~070 120~220 118~050 120~020 +1~240 580,764 1,223,778 -9,312 Hover/Click
Mar23 221025 118~120 120~140 118~000 119~270 +1~250 207 992 +24 Hover/Click
Jun23 221025 119~270 119~270 119~270 119~270 +1~250 0 2 +0 Hover/Click
Total Volume and Open Interest 580,971 1,224,772 -9,288  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221025 109~210 110~315 109~200 110~180 +0~265 2,475,242 3,830,980 -30,460 Hover/Click
Mar23 221025 110~045 111~095 109~310 110~280 +0~270 4,708 6,018 +2,494 Hover/Click
Jun23 221025 111~000 111~200 111~000 111~020 +0~270 1 9 +1 Hover/Click
Total Volume and Open Interest 2,479,951 3,837,007 -27,965  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221025 106~030 106~280 106~030 106~184 +0~132 1,523,475 4,034,445 +9,644 Hover/Click
Mar23 221025 106~250 107~020 106~102 106~250 +0~142 344 2,913 +192 Hover/Click
Jun23 221025 107~010 107~010 107~010 107~010 +0~142       Hover/Click
Total Volume and Open Interest 1,523,819 4,037,358 +9,836  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221025 102~060 102~134 102~053 102~090 +0~024 772,253 2,088,894 +47,032 Hover/Click
Mar23 221025 102~126 102~194 102~105 102~145 +0~027 365 1,881 -1 Hover/Click
Jun23 221025 102~145 102~145 102~145 102~145 +0~027       Hover/Click
Total Volume and Open Interest 772,618 2,090,775 +47,031  
Eurodollars(CME) Weekly Monthly
Dec22 221025 94.870 94.940 94.870 94.905 +0.020 227,255 1,580,938 -69,004  
Mar23 221025 94.785 94.880 94.775 94.815 +0.015 145,809 966,240 -7,500  
Jun23 221025 94.830 94.945 94.820 94.865 +0.010 122,229 735,982 +716  
Sep23 221025 94.970 95.115 94.965 95.030 +0.030 96,098 760,496 +1,799  
Dec23 221025 95.140 95.310 95.135 95.210 +0.045 151,092 939,209 +1,830  
Mar24 221025 95.380 95.555 95.370 95.450 +0.055 56,590 396,663 -4,468  
Jun24 221025 95.570 95.760 95.570 95.650 +0.060 44,660 398,520 -1,940  
Sep24 221025 95.705 95.900 95.705 95.790 +0.065 46,561 392,351 -918  
Dec24 221025 95.820 96.010 95.815 95.905 +0.070 50,154 641,297 -1,256  
Mar25 221025 95.900 96.090 95.895 95.995 +0.085 19,711 220,199 -121  
Jun25 221025 95.945 96.130 95.940 96.045 +0.095 14,756 164,926 -80  
Sep25 221025 95.965 96.155 95.960 96.075 +0.105 15,246 114,814 -585  
Dec25 221025 95.970 96.160 95.965 96.090 +0.115 22,915 156,970 -1,106  
Mar26 221025 95.975 96.150 95.960 96.090 +0.125 11,956 74,073 +73  
Jun26 221025 95.940 96.135 95.935 96.075 +0.130 13,176 84,373 +581  
Sep26 221025 95.915 96.125 95.915 96.065 +0.135 11,430 100,655 -446  
Dec26 221025 95.895 96.100 95.890 96.040 +0.140 15,633 63,647 -1,292  
Mar27 221025 95.855 96.065 95.855 96.000 +0.140 13,421 39,614 -332  
Total Volume and Open Interest 1,139,613 8,095,300 -86,313  
Ultra T-Bond(CBOT)
Dec22 221025 124~07 127~23 124~02 126~27 +2~11 270,816 1,446,457 +1,936  
Mar23 221025 127~05 127~05 127~05 127~05 +2~11        
Jun23 221025 127~05 127~05 127~05 127~05 +2~11        
Total Volume and Open Interest 270,816 1,446,457 +1,936  
Ultra 10-Yr T-Note(CBOT)
Dec22 221025 114~110 116~070 114~105 115~215 +1~060 497,872 1,366,055 -2,623  
Mar23 221025 115~215 115~215 115~215 115~215 +1~060        
Jun23 221025 115~215 115~215 115~215 115~215 +1~060        
Total Volume and Open Interest 497,872 1,366,055 -2,623  
30 Day Federal Funds(CBOT)
Oct22 221025 96.920 96.920 96.918 96.918 unch 13,036 391,649 -842  
Nov22 221025 96.200 96.205 96.200 96.200 unch 82,188 368,471 -4,028  
Dec22 221025 95.805 95.825 95.800 95.810 +0.005 41,483 170,914 +7,632  
Jan23 221025 95.535 95.570 95.530 95.545 +0.010 109,977 268,494 +1,787  
Feb23 221025 95.190 95.260 95.185 95.215 +0.015 57,291 147,741 +3,731  
Mar23 221025 95.150 95.220 95.145 95.170 +0.015 11,538 40,652 -1,468  
Total Volume and Open Interest 417,704 1,681,236 +8,951  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 221025 147.81 148.08 147.70 148.05 +0.27 1,843 17,486 +1,138 Hover/Click
Mar23 221025 146.51 146.51 146.51 146.51 +0.27 0 1 +0 Hover/Click
Jun23 221025 146.51 146.51 146.51 146.51 +0.27       Hover/Click
Total Volume and Open Interest 1,843 17,487 +1,138  
Euro-Buxl(EUREX)
Dec22 221025 139.04 144.84 138.98 144.12 +5.70 84,444 235,161 +5,305  
Mar23 221025 142.12 142.12 142.12 142.12 +5.70 0 3 +0  
Jun23 221025 141.28 141.28 141.28 141.28 +5.70        
Total Volume and Open Interest 84,444 235,164 +5,305  
Euro-Bund(EUREX) Weekly Monthly
Dec22 221025 136.46 138.45 136.46 138.21 +2.05 811,030 1,483,946 +30,723 Hover/Click
Mar23 221025 135.37 136.75 135.35 136.63 +2.13 31 136 +15 Hover/Click
Jun23 221025 135.11 135.11 135.11 135.11 +2.05       Hover/Click
Total Volume and Open Interest 811,061 1,484,082 +30,738  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 221025 118.90 119.63 118.89 119.51 +0.75 564,866 1,659,622 +5,218 Hover/Click
Mar23 221025 117.59 117.59 117.59 117.59 +0.75 0 87 +0 Hover/Click
Jun23 221025 118.79 118.79 118.79 118.79 +0.75       Hover/Click
Total Volume and Open Interest 564,866 1,659,709 +5,218  
Euro-Schatz(EUREX)
Dec22 221025 106.82 106.91 106.76 106.87 +0.13 695,774 2,397,845 +75,186  
Mar23 221025 106.45 106.45 106.45 106.45 +0.13 0 34 -6  
Jun23 221025 106.76 106.76 106.76 106.76 +0.13        
Total Volume and Open Interest 695,774 2,397,879 +75,180  
3-Mth Euribor(EUREX)
Dec22 221025 97.765 97.765 97.765 97.765 +0.020 0 283 +0  
Mar23 221025 97.240 97.240 97.240 97.240 +0.065 0 396 +0  
Jun23 221025 97.005 97.005 97.005 97.005 +0.095 0 52 +0  
Total Volume and Open Interest 11 1,614 -29  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221025 101~08 102~07 100~12 101~12 +1~05 196,979 451,351 +1,332 Hover/Click
Mar23 221025 99~27 99~27 99~17 99~17 +0~10 1 1 +1 Hover/Click
Total Volume and Open Interest 196,980 451,352 +1,333  
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 221025 97.745 97.770 97.735 97.765 +0.025 136,818 714,371 -15,286  
Mar23 221025 97.160 97.250 97.160 97.240 +0.075 173,516 734,304 -8,638  
Jun23 221025 96.905 97.025 96.905 97.005 +0.100 132,698 546,853 -1,288  
Total Volume and Open Interest 1,364,211 4,520,018 -405  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221025 96.66 96.68 96.61 96.66 +0.01 26,182 206,494 -1,502  
Mar23 221025 95.95 96.00 95.90 95.98 +0.03 26,659 179,550 +6,207  
Jun23 221025 95.56 95.63 95.50 95.59 +0.03 21,735 108,608 -114  
Sep23 221025 95.44 95.50 95.39 95.48 +0.06 15,468 108,068 +2,158  
Dec23 221025 95.43 95.49 95.39 95.49 +0.07 13,493 87,216 +2,133  
Mar24 221025 95.50 95.57 95.45 95.57 +0.09 7,865 70,186 -271  
Jun24 221025 95.57 95.65 95.51 95.65 +0.10 3,539 64,775 +798  
Sep24 221025 95.64 95.73 95.59 95.73 +0.11 6,004 38,907 +776  
Dec24 221025 95.63 95.78 95.63 95.78 +0.14 2 837 -70  
Mar25 221025 95.80 95.80 95.80 95.80 +0.14 0 171 +0  
Total Volume and Open Interest 120,973 865,100 +10,139  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221025 95.84 95.91 95.77 95.91 +0.08 108,224 947,898 -172  
Mar23 221025 95.91 95.91 95.91 95.91 +0.08        
Total Volume and Open Interest 108,224 947,898 -172  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221025 96.33 96.38 96.26 96.37 +0.05 116,243 784,425 -9,627  
Mar23 221025 96.37 96.37 96.37 96.37 +0.05        
Total Volume and Open Interest 116,243 784,425 -9,627  
Gold(CMX) Weekly Monthly
Oct22 221025 1648.2 1652.8 1637.3 1652.8 +4.1 224 530 -550 Hover/Click
Dec22 221025 1654.5 1666.8 1641.2 1658.0 +3.9 271,095 358,480 -4,822 Hover/Click
Feb23 221025 1670.1 1680.0 1655.4 1672.2 +4.1 7,249 49,326 +1,028 Hover/Click
Apr23 221025 1682.7 1694.2 1669.8 1686.6 +4.2 2,645 17,287 +1,170 Hover/Click
Jun23 221025 1699.9 1708.3 1684.2 1701.1 +4.1 573 7,044 +122 Hover/Click
Aug23 221025 1713.5 1717.6 1703.4 1715.7 +4.2 173 2,399 +94 Hover/Click
Oct23 221025 1730.1 1730.1 1730.1 1730.1 +4.2 2 701 -1 Hover/Click
Dec23 221025 1744.6 1744.6 1744.6 1744.6 +4.2 1 1,428 +0 Hover/Click
Feb24 221025 1758.7 1758.7 1758.7 1758.7 +4.3       Hover/Click
Apr24 221025 1770.2 1770.2 1770.2 1770.2 +6.8       Hover/Click
Jun24 221025 1780.9 1780.9 1780.9 1780.9 +6.8 0 180 +0 Hover/Click
Aug24 221025 1789.4 1789.4 1789.4 1789.4 +6.8       Hover/Click
Total Volume and Open Interest 282,601 441,151 -2,896  
Silver(CMX) Weekly Monthly
Dec22 221025 1919.5 1941.0 1874.0 1934.9 +16.0 85,071 110,637 -7 Hover/Click
Mar23 221025 1940.5 1958.5 1892.0 1953.2 +17.0 2,684 21,094 +653 Hover/Click
May23 221025 1955.5 1967.0 1907.5 1965.5 +18.0 205 2,613 +67 Hover/Click
Jul23 221025 1922.5 1980.4 1922.5 1980.4 +18.1 95 1,409 +72 Hover/Click
Sep23 221025 1987.5 1995.1 1987.5 1995.1 +18.5 23 602 +23 Hover/Click
Dec23 221025 2014.5 2020.0 1960.0 2018.3 +18.7 2 253 +1 Hover/Click
Mar24 221025 2040.4 2040.4 2040.4 2040.4 +18.7       Hover/Click
Total Volume and Open Interest 88,347 138,208 +782  
Platinum(NYMEX) Weekly Monthly
Oct22 221025 934.1 939.7 934.1 939.7 -7.6 10 75 -6 Hover/Click
Jan23 221025 930.1 933.4 907.6 919.7 -6.9 24,867 52,214 +1,047 Hover/Click
Apr23 221025 928.5 929.1 906.3 918.1 -6.4 236 3,618 +120 Hover/Click
Jul23 221025 920.2 920.2 920.2 920.2 -6.4 0 93 +0 Hover/Click
Total Volume and Open Interest 25,113 56,009 +1,161  
Palladium(NYMEX) Weekly Monthly
Dec22 221025 1970.00 1997.00 1869.50 1918.80 -49.00 2,014 6,197 +155 Hover/Click
Mar23 221025 2006.50 2006.50 1897.50 1934.80 -49.40 33 617 +12 Hover/Click
Jun23 221025 1950.00 1950.00 1910.00 1939.90 -49.40 0 5 +0 Hover/Click
Total Volume and Open Interest 2,047 6,819 +167  
Copper(CMX) Weekly Monthly
Dec22 221025 343.15 344.10 336.25 339.70 -3.35 84,795 108,812 -1,434 Hover/Click
Mar23 221025 341.60 342.50 335.10 338.45 -3.25 19,943 47,613 +415 Hover/Click
May23 221025 339.20 341.00 334.90 337.85 -3.10 4,940 8,828 -525 Hover/Click
Jul23 221025 338.60 340.40 334.60 337.20 -3.10 1,625 5,242 +346 Hover/Click
Sep23 221025 336.50 338.35 334.05 336.55 -3.20 596 1,520 +124 Hover/Click
Total Volume and Open Interest 113,382 182,071 -995  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221025 31509 31917 31346 31877 +332 252,167 68,597 -1,109 Hover/Click
Mar23 221025 31733 32145 31576 32097 +318 306 872 +90 Hover/Click
Jun23 221025 32311 32311 31871 32311 +327 0 10 +0 Hover/Click
Sep23 221025 32496 32496 32496 32496 +328       Hover/Click
Total Volume and Open Interest 252,473 69,479 -1,019  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221025 3803.25 3874.25 3790.00 3870.25 +61.00 2,681,019 2,296,708 +27,029 Hover/Click
Mar23 221025 3838.50 3905.75 3821.75 3902.00 +61.00 7,733 49,023 +4,759 Hover/Click
Jun23 221025 3858.75 3939.50 3856.25 3936.50 +61.50 99 2,365 -6 Hover/Click
Sep23 221025 3972.00 3972.00 3972.00 3972.00 +62.25 24 145 +0 Hover/Click
Total Volume and Open Interest 2,688,875 2,351,132 +31,782  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221025 11453.75 11734.00 11430.25 11713.50 +234.75 840,952 280,205 +6,870 Hover/Click
Mar23 221025 11587.50 11849.25 11552.00 11832.25 +235.50 581 4,152 -10 Hover/Click
Jun23 221025 11900.00 11954.00 11900.00 11954.00 +245.00 5 105 +2 Hover/Click
Total Volume and Open Interest 841,538 284,610 +6,862  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221025 2333.20 2397.00 2321.10 2391.10 +58.20 15,731 54,203 -1,059 Hover/Click
Mar23 221025 2392.10 2394.70 2392.10 2392.10 +58.20 0 1 +0 Hover/Click
Jun23 221025 2400.30 2400.30 2400.30 2400.30 +58.20       Hover/Click
Total Volume and Open Interest 15,731 54,204 -1,059  
Volatility Index(CBOE)
Oct22 221019 30.70 31.77 30.50 31.77 +0.91 52,016 33,021 -16,519  
Nov22 221025 29.55 29.70 28.10 28.19 -1.16 78,382 135,692 -1,658  
Dec22 221025 29.40 29.60 28.30 28.40 -0.93 43,460 88,767 +2,987  
Jan23 221025 30.09 30.30 29.20 29.34 -0.76 15,606 48,013 +757  
Total Volume and Open Interest 152,277 314,806 +3,599  
S & P 600(CME)
Dec22 221025 1164.70 1164.70 1164.70 1164.70 +26.40        
Mar23 221025 1167.60 1167.60 1167.60 1167.60 +26.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221025 1753.20 1809.20 1744.90 1800.60 +46.40 299,559 534,999 -9,244 Hover/Click
Mar23 221025 1772.70 1823.30 1762.00 1815.60 +46.60 114 239 -22 Hover/Click
Jun23 221025 1825.40 1825.40 1825.40 1825.40 +48.30       Hover/Click
Total Volume and Open Interest 299,673 535,238 -9,266  
Nikkei 225(CME)
Dec22 221025 27160 27565 27080 27560 +415 5,715 12,404 +112  
Mar23 221025 27480 27485 27045 27480 +410 0 1 +0  
Total Volume and Open Interest 5,715 12,405 +112  
Nikkei 225(SGX) Weekly Monthly
Dec22 221025 27000 27330 26860 27265 +245 42,926 106,902 +926  
Mar23 221025 27205 27205 27205 27205 +245 0 481 +4  
Jun23 221025 26955 26955 26955 26955 +245 0 2,570 +0  
Total Volume and Open Interest 42,926 123,075 +928  
Nikkei 225 Mini(JPX)
Dec22 221025 27165 27330 27075 27260 +300 392,557 375,824 -13,022  
Mar23 221025 26850 27255 26785 27180 +290 18,702 23,932 -478  
Jun23 221025 26600 27000 26530 26930 +300 320 1,686 +15  
Total Volume and Open Interest 437,794 476,256 -6,054  
Nikkei 225(JPX)
Dec22 221025 27170 27330 27080 27260 +300 30,054 229,153 -235  
Mar23 221025 27090 27250 27020 27180 +290 344 21,877 +839  
Jun23 221025 26930 26930 26930 26930 +300 0 11,709 +700  
Total Volume and Open Interest 30,403 313,347 +1,912  
Nikkei 225(CME) Yen
Dec22 221025 27160 27555 27080 27555 +410 44,268 47,812 +739  
Mar23 221025 27480 27480 27035 27480 +410 0 9 +0  
Jun23 221025 27250 27250 27250 27250 +440        
Total Volume and Open Interest 44,268 47,821 +739  
Nikkei 225(CME) e-Mini Yen
Dec22 221025 27260 27560 27180 27560 +410 4 1 -1  
Mar23 221025 27480 27480 27480 27480 +410        
Jun23 221025 27250 27250 27250 27250 +440        
Total Volume and Open Interest 4 1 -1  
CAC 40(EURONEXT) Weekly Monthly
Nov22 221025 6166.0 6269.5 6136.5 6252.5 +119.0 93,204 214,740 +30,166  
Dec22 221025 6179.0 6261.0 6142.5 6249.5 +119.0 14 18,993 +8  
Jan23 221025 6251.5 6251.5 6251.5 6251.5 +119.0        
Mar23 221025 6270.5 6270.5 6270.5 6270.5 +120.0 25 10 +4  
Jun23 221025 6167.0 6167.0 6167.0 6167.0 +118.5        
Sep23 221025 6199.5 6199.5 6199.5 6199.5 +117.5        
Total Volume and Open Interest 111,504 311,829 -41,002  
Hang Seng Index(HKFE) Weekly Monthly
Oct22 221025 15171 15449 14797 15179 +45 126,774 137,481 +2,502  
Nov22 221025 15154 15450 14819 15181 +41 2,707 5,544 +271  
Dec22 221025 15196 15500 14860 15230 +49 439 15,957 -75  
Total Volume and Open Interest 130,094 162,435 +2,729  
DAX(EUREX) Weekly Monthly
Dec22 221025 12968.0 13117.0 12804.0 13069.0 +105.0 86,211 110,233 +5,443  
Mar23 221025 13000.0 13174.0 12938.0 13143.0 +106.0 300 373 +220  
Jun23 221025 13283.0 13283.0 13283.0 13283.0 +110.0        
Total Volume and Open Interest 86,511 110,613 +5,663  
Mini-DAX(EUREX)
Dec22 221025 12965.0 13117.0 12802.0 13069.0 +105.0 60,312 14,148 +1,023  
Mar23 221025 13008.0 13182.0 12909.0 13143.0 +106.0 31 167 -8  
Jun23 221025 13283.0 13283.0 13283.0 13283.0 +110.0        
Total Volume and Open Interest 60,343 14,315 +1,015  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221025 3530 3590 3507 3583 +55 1,061,095 4,790,614 +39,900  
Mar23 221025 3526 3587 3513 3587 +54 2,166 38,780 +31  
Jun23 221025 3510 3533 3510 3533 +51 0 19,515 +0  
Total Volume and Open Interest 1,063,261 4,857,396 +39,931  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221025 10603 10797 10594 10769 +191 39,300 199,249 +5,167  
Mar23 221025 10606 10700 10606 10684 +189 12 78 +1  
Jun23 221025 10559 10559 10559 10559 +188        
Total Volume and Open Interest 39,312 199,327 +5,168  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221025 7026.00 7038.00 6953.00 7021.00 -7.00 125,112 565,466 +6,831  
Mar23 221025 7024.00 7024.00 7024.00 7024.00 -7.00 5 81 +0  
Jun23 221025 7045.00 7045.00 7045.00 7045.00 -7.00 5 22 +0  
Total Volume and Open Interest 125,122 565,569 +6,831  
SPI 200(SFE) Weekly Monthly
Dec22 221025 6759.0 6823.0 6729.0 6792.0 +23.0 43,920 234,545 +3,117  
Mar23 221025 6744.0 6744.0 6744.0 6744.0 +23.0 12 263 +8  
Jun23 221025 6744.0 6744.0 6744.0 6744.0 +23.0 0 52 +0  
Total Volume and Open Interest 43,932 234,860 +151  
FTSE MIB(ISE)
Dec22 221025 21965.00 22215.00 21755.00 22182.00 +284.00 19,265 98,116 +57  
Mar23 221025 22225.00 22225.00 21815.00 22209.00 +281.00 11 448 +0  
Jun23 221025 21759.00 21759.00 21759.00 21759.00 +276.00 0 3 +0  
Total Volume and Open Interest 19,276 98,567 +1,286  
KOSPI 200(KFE)
Dec22 221024 294.15 295.00 291.00 292.90 +3.35 382,761 338,009 +1,648  
Mar23 221024 291.95 292.65 288.70 290.40 +3.15 550 16,535 +68  
Jun23 221024 292.85 292.85 292.85 292.85 +3.45 13 16,232 -1  
Total Volume and Open Interest 383,325 400,631 +2,515  
GSCI(CME) Weekly Monthly
Nov22 221025 622.00 631.55 620.95 630.00 +3.80 6 1,177 -2  
Dec22 221025 632.50 632.50 632.50 632.50 +3.80        
Jan23 221025 635.00 635.00 635.00 635.00 +8.80        
Total Volume and Open Interest 6 1,177 -2  
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!!!