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 26, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov22 221026 1381.50 1397.75 1378.75 1381.75 -0.25 118,812 135,315 -21,712 Hover/Click
Jan23 221026 1391.75 1409.00 1388.75 1393.00 +0.75 97,491 233,744 +8,342 Hover/Click
Mar23 221026 1400.00 1416.75 1397.25 1401.75 +0.75 23,314 107,753 +585 Hover/Click
May23 221026 1407.50 1424.00 1405.25 1409.25 +0.25 12,647 73,236 +538 Hover/Click
Jul23 221026 1412.75 1427.00 1409.00 1412.75 unch 8,471 59,253 +254 Hover/Click
Aug23 221026 1397.00 1411.75 1396.00 1398.75 -1.00 458 3,071 +114 Hover/Click
Sep23 221026 1369.75 1381.00 1366.00 1366.75 -3.50 312 1,454 -3 Hover/Click
Nov23 221026 1357.00 1368.50 1352.75 1354.25 -4.00 3,590 43,735 -41 Hover/Click
Jan24 221026 1358.50 1370.75 1357.25 1358.00 -4.00 133 1,025 +87 Hover/Click
Mar24 221026 1354.50 1354.50 1352.75 1352.75 -3.75 47 1,407 +14 Hover/Click
May24 221026 1364.00 1364.00 1350.00 1350.50 -4.00 7 1,234 +1 Hover/Click
Jul24 221026 1352.00 1352.00 1352.00 1352.00 -2.50 0 141 +0 Hover/Click
Aug24 221026 1341.25 1341.25 1341.25 1341.25 -2.50 0 3 +0 Hover/Click
Sep24 221026 1319.00 1319.00 1319.00 1319.00 +1.50 0 90 +0 Hover/Click
Total Volume and Open Interest 265,326 662,566 -11,806  
Soybean Meal(CBOT) Weekly Monthly
Dec22 221026 415.00 419.90 406.40 408.70 -6.90 47,281 146,825 -2,044 Hover/Click
Jan23 221026 407.40 412.10 400.70 402.00 -5.50 21,369 86,509 +834 Hover/Click
Mar23 221026 398.00 403.00 393.50 394.30 -3.80 16,299 70,202 +2,915 Hover/Click
May23 221026 393.70 398.70 389.70 390.00 -3.70 8,703 36,619 +1,306 Hover/Click
Jul23 221026 393.60 398.60 389.40 389.70 -3.90 4,174 25,301 +436 Hover/Click
Aug23 221026 390.10 395.20 386.10 386.40 -3.70 516 5,455 +24 Hover/Click
Sep23 221026 385.80 390.60 381.90 382.10 -3.70 147 3,691 +48 Hover/Click
Oct23 221026 380.90 385.60 376.90 377.00 -3.90 101 2,360 +59 Hover/Click
Dec23 221026 380.80 385.40 376.40 376.70 -3.90 720 6,862 +95 Hover/Click
Jan24 221026 375.70 384.20 375.70 375.70 -4.00 2 533 +2 Hover/Click
Total Volume and Open Interest 99,332 385,124 +3,684  
Soybean Oil(CBOT) Weekly Monthly
Dec22 221026 72.23 73.82 71.97 73.42 +1.14 49,563 128,804 +1,680 Hover/Click
Jan23 221026 69.47 70.90 69.17 70.37 +0.90 18,157 91,610 +2,723 Hover/Click
Mar23 221026 66.79 68.04 66.48 67.43 +0.65 14,393 70,167 +1,603 Hover/Click
May23 221026 64.98 66.19 64.70 65.66 +0.67 8,199 51,638 +341 Hover/Click
Jul23 221026 63.50 64.58 63.27 64.17 +0.64 5,417 46,432 -164 Hover/Click
Aug23 221026 62.66 63.30 62.23 63.00 +0.53 698 5,466 +70 Hover/Click
Sep23 221026 61.49 62.47 61.31 62.04 +0.51 590 3,807 +124 Hover/Click
Oct23 221026 60.60 61.56 60.60 61.16 +0.47 188 3,728 +34 Hover/Click
Dec23 221026 60.47 61.08 59.93 60.66 +0.54 1,174 16,827 +435 Hover/Click
Jan24 221026 60.29 60.29 60.29 60.29 +0.54 0 381 +0 Hover/Click
Total Volume and Open Interest 98,381 422,232 +6,846  
Canola(WCE) Weekly Monthly
Nov22 221026 895.1 960.0 895.0 936.3 +39.5 6,683 9,513 -3,214 Hover/Click
Jan23 221026 866.4 881.0 864.1 876.3 +9.5 19,304 75,159 -414 Hover/Click
Mar23 221026 872.1 884.3 871.2 880.3 +7.7 7,567 63,853 +231 Hover/Click
May23 221026 877.0 888.1 877.0 885.3 +7.8 3,877 34,987 +2,615 Hover/Click
Jul23 221026 879.9 889.0 879.9 886.3 +7.4 838 11,808 -153 Hover/Click
Total Volume and Open Interest 38,640 210,377 -814  
Corn(CBOT) Weekly Monthly
Dec22 221026 684.25 689.75 683.25 685.00 -1.25 119,463 618,936 -2,519 Hover/Click
Mar23 221026 690.00 695.50 689.00 690.50 -1.75 45,014 347,266 +7,783 Hover/Click
May23 221026 689.75 694.75 688.75 690.00 -2.00 13,946 137,182 -497 Hover/Click
Jul23 221026 683.25 688.50 682.75 683.50 -2.25 16,796 154,955 +1,388 Hover/Click
Sep23 221026 637.50 641.25 636.25 637.25 -1.75 3,400 50,958 +205 Hover/Click
Dec23 221026 623.50 628.00 622.50 623.50 -2.25 6,862 112,534 +1,464 Hover/Click
Mar24 221026 631.75 635.00 629.50 630.25 -2.50 234 5,173 +164 Hover/Click
May24 221026 632.00 636.75 631.75 632.25 -2.50 19 1,521 -2 Hover/Click
Jul24 221026 628.00 633.00 628.00 629.00 -2.25 19 1,446 +1 Hover/Click
Sep24 221026 578.00 578.00 578.00 578.00 -1.75 0 85 +0 Hover/Click
Total Volume and Open Interest 205,793 1,435,293 +8,012  
Wheat(CBOT) Weekly Monthly
Dec22 221026 836.25 846.50 824.00 840.50 +5.75 38,013 132,820 -70 Hover/Click
Mar23 221026 855.25 864.75 843.75 859.50 +5.25 14,549 76,612 +2,342 Hover/Click
May23 221026 867.25 875.00 854.75 869.75 +4.50 5,837 35,249 +1,050 Hover/Click
Jul23 221026 868.00 873.50 856.00 869.00 +3.75 3,140 41,467 +16 Hover/Click
Sep23 221026 874.00 878.50 862.25 874.25 +3.75 1,214 8,186 +77 Hover/Click
Dec23 221026 881.50 885.75 870.75 881.75 +3.50 841 19,744 -11 Hover/Click
Total Volume and Open Interest 63,618 316,858 +3,404  
Wheat(KCBT) Weekly Monthly
Dec22 221026 934.50 946.25 923.00 940.75 +6.25 13,797 70,849 -663 Hover/Click
Mar23 221026 935.75 945.25 922.25 940.50 +6.50 7,059 43,277 +1,028 Hover/Click
May23 221026 932.75 943.25 921.25 938.75 +6.25 3,224 18,429 +160 Hover/Click
Jul23 221026 927.00 935.25 916.00 931.75 +5.25 1,957 19,473 +242 Hover/Click
Sep23 221026 924.50 933.00 914.75 930.00 +4.00 380 4,182 +60 Hover/Click
Dec23 221026 922.75 934.50 921.75 933.00 +3.00 85 2,438 +7 Hover/Click
Mar24 221026 927.25 927.25 927.25 927.25 +2.25 0 55 +0 Hover/Click
Total Volume and Open Interest 26,503 158,973 +835  
Wheat(MGE) Weekly Monthly
Dec22 221026 953.25 959.75 945.00 952.00 -0.25 1,833 29,764 +0 Hover/Click
Mar23 221026 960.00 966.00 952.25 959.25 -0.75 665 16,952 +0 Hover/Click
May23 221026 964.00 969.50 960.00 965.25 -0.75 186 4,191 +0 Hover/Click
Jul23 221026 968.00 970.00 960.75 963.50 -2.50 53 1,827 +0 Hover/Click
Sep23 221026 938.00 946.25 933.00 937.50 -1.25 22 2,436 +0 Hover/Click
Dec23 221026 942.00 945.25 934.25 934.25 -1.75 33 673 +0 Hover/Click
Total Volume and Open Interest 2,792 55,843 +0  
Oats(CBOT) Weekly Monthly
Dec22 221026 356.50 360.00 347.25 356.50 -1.00 658 3,048 +1 Hover/Click
Mar23 221026 360.25 367.00 357.00 364.75 -1.25 142 1,015 +54 Hover/Click
May23 221026 370.50 375.50 370.50 370.75 -1.25 33 140 +10 Hover/Click
Jul23 221026 375.25 375.25 375.25 375.25 -1.75 4 41 +0 Hover/Click
Total Volume and Open Interest 837 4,270 +65  
Rough Rice(CBOT) Weekly Monthly
Nov22 221026 16.20 16.21 16.00 16.03 -0.15 1,047 2,170 -845 Hover/Click
Jan23 221026 16.55 16.55 16.33 16.37 -0.16 1,461 5,706 +987 Hover/Click
Mar23 221026 16.83 16.85 16.67 16.68 -0.16 4 362 +4 Hover/Click
May23 221026 16.97 16.98 16.97 16.98 -0.15 0 5 +0 Hover/Click
Total Volume and Open Interest 2,512 8,256 +146  
Live Cattle(CME) Weekly Monthly
Oct22 221026 151.685 151.700 150.900 151.450 -0.235 899 1,252 -650 Hover/Click
Dec22 221026 153.300 153.685 152.830 153.580 +0.280 32,767 116,545 +4,494 Hover/Click
Feb23 221026 156.685 157.080 156.235 157.035 +0.335 14,083 63,621 +3,543 Hover/Click
Apr23 221026 159.100 159.630 158.935 159.580 +0.330 7,287 44,247 +1,480 Hover/Click
Jun23 221026 154.800 155.150 154.550 155.100 +0.165 4,963 34,305 +470 Hover/Click
Aug23 221026 154.150 154.330 153.830 154.250 unch 1,448 9,820 +149 Hover/Click
Total Volume and Open Interest 63,413 276,237 +9,847  
Feeder Cattle(CME) Weekly Monthly
Oct22 221026 176.450 176.735 176.035 176.435 -0.165 919 1,717 -65 Hover/Click
Nov22 221026 177.400 179.000 177.050 178.830 +0.895 2,728 8,719 -585 Hover/Click
Jan23 221026 179.400 181.500 179.235 181.250 +1.000 6,564 24,995 +49 Hover/Click
Mar23 221026 181.300 183.185 181.200 183.050 +1.050 3,322 6,941 +201 Hover/Click
Apr23 221026 185.300 187.080 185.285 186.935 +0.855 769 2,559 +30 Hover/Click
May23 221026 188.550 189.900 188.350 189.800 +0.815 340 2,185 +86 Hover/Click
Aug23 221026 200.000 201.130 199.700 200.985 +0.685 153 1,878 +54 Hover/Click
Total Volume and Open Interest 14,828 49,183 -208  
Lean Hogs(CME) Weekly Monthly
Dec22 221026 88.130 89.550 87.780 88.500 +0.050 26,645 93,131 -2,249 Hover/Click
Feb23 221026 90.480 91.800 90.300 91.000 +0.320 11,629 45,637 +354 Hover/Click
Apr23 221026 93.650 94.680 93.630 94.180 +0.230 3,684 30,533 +191 Hover/Click
May23 221026 98.000 98.550 98.000 98.200 +0.200 52 682 +8  
Jun23 221026 103.900 104.650 103.900 104.600 +0.450 954 13,070 +37 Hover/Click
Jul23 221026 104.500 105.030 104.380 105.000 +0.370 448 4,957 -5 Hover/Click
Aug23 221026 103.550 103.900 103.350 103.750 +0.200 430 3,826 +88 Hover/Click
Oct23 221026 89.130 89.380 89.000 89.100 -0.030 309 2,339 +186 Hover/Click
Total Volume and Open Interest 44,189 194,809 -1,379  
Class III Milk(CME) Weekly Monthly
Oct22 221026 21.77 21.84 21.77 21.78 unch 95 4,576 -13 Hover/Click
Nov22 221026 20.80 21.09 20.43 20.47 -0.38 242 5,257 -84 Hover/Click
Dec22 221026 19.34 19.58 18.97 19.10 -0.25 244 4,584 +139 Hover/Click
Jan23 221026 19.30 19.40 19.10 19.13 -0.16 62 2,278 +27 Hover/Click
Feb23 221026 19.40 19.52 19.28 19.33 -0.15 30 1,926 +15 Hover/Click
Mar23 221026 19.55 19.65 19.55 19.65 -0.06 15 1,749 +5 Hover/Click
Apr23 221026 19.78 19.79 19.67 19.68 -0.10 44 1,258 +5 Hover/Click
May23 221026 19.85 19.85 19.72 19.72 -0.04 49 1,284 +32 Hover/Click
Jun23 221026 19.80 19.80 19.80 19.80 -0.15 39 1,086 +26 Hover/Click
Jul23 221026 19.87 19.95 19.87 19.95 unch 4 640 +4 Hover/Click
Aug23 221026 19.92 19.92 19.92 19.92 -0.08 8 490 +2 Hover/Click
Sep23 221026 19.92 19.92 19.92 19.92 -0.14 4 494 +4 Hover/Click
Oct23 221026 19.90 19.90 19.90 19.90 -0.10 0 325 +0 Hover/Click
Total Volume and Open Interest 837 26,575 +162  
Cocoa(ICE) Weekly Monthly
Dec22 221026 2295 2321 2275 2278 -18 21,134 113,376 -870 Hover/Click
Mar23 221026 2311 2330 2290 2292 -16 12,048 83,626 +611 Hover/Click
May23 221026 2309 2330 2290 2292 -15 4,036 41,280 -138 Hover/Click
Jul23 221026 2312 2333 2295 2296 -15 3,384 22,673 +176 Hover/Click
Sep23 221026 2313 2332 2297 2297 -15 1,795 11,915 -417 Hover/Click
Dec23 221026 2303 2311 2276 2280 -12 1,903 17,106 -1,759 Hover/Click
Mar24 221026 2275 2292 2257 2264 -10 21 8,175 +2 Hover/Click
Total Volume and Open Interest 44,406 302,966 -2,392  
Coffee "C"(ICE) Weekly Monthly
Dec22 221026 184.90 185.75 179.05 179.75 -6.05 18,487 76,624 -2,411 Hover/Click
Mar23 221026 181.90 182.50 176.70 177.30 -5.20 11,518 70,953 -1,538 Hover/Click
May23 221026 180.15 180.40 175.20 175.80 -4.60 5,350 29,381 -47 Hover/Click
Jul23 221026 178.90 178.90 173.90 174.50 -4.30 3,033 8,945 +476 Hover/Click
Sep23 221026 176.90 177.00 172.50 172.95 -4.15 1,051 7,633 +12 Hover/Click
Dec23 221026 176.20 176.20 171.40 171.95 -4.25 555 8,462 +47 Hover/Click
Total Volume and Open Interest 40,171 205,869 -3,423  
Orange Juice(ICE) Weekly Monthly
Nov22 221026 215.00 219.50 213.95 216.15 +0.70 527 1,365 -368 Hover/Click
Jan23 221026 202.30 210.35 201.10 203.95 +1.55 707 8,661 +306 Hover/Click
Mar23 221026 195.50 198.50 195.50 196.45 -0.45 31 1,052 +6 Hover/Click
May23 221026 195.00 195.00 193.05 193.05 -1.00 8 106 +0 Hover/Click
Jul23 221026 192.30 192.30 192.30 192.30 -1.00       Hover/Click
Sep23 221026 190.25 190.25 190.25 190.25 -1.00       Hover/Click
Total Volume and Open Interest 1,273 11,184 -56  
Sugar #11(ICE) Weekly Monthly
Mar23 221026 18.10 18.11 17.85 17.86 -0.25 56,767 331,821 -1,866 Hover/Click
May23 221026 17.17 17.18 16.91 16.92 -0.26 14,569 144,993 -64 Hover/Click
Jul23 221026 16.68 16.69 16.42 16.43 -0.25 10,091 97,007 +287 Hover/Click
Oct23 221026 16.71 16.74 16.47 16.48 -0.24 4,725 64,833 -431 Hover/Click
Mar24 221026 16.93 16.93 16.69 16.70 -0.22 1,775 34,960 +38 Hover/Click
May24 221026 16.30 16.31 16.15 16.15 -0.18 580 9,641 +105 Hover/Click
Jul24 221026 15.90 15.90 15.79 15.79 -0.14 433 11,312 +236 Hover/Click
Oct24 221026 15.88 15.88 15.76 15.76 -0.11 199 10,584 +1 Hover/Click
Total Volume and Open Interest 89,887 719,073 -1,656  
London Cocoa(LCE) Weekly Monthly
Dec22 221026 1921 1925 1892 1897 -31 5,642 81,961 -210 Hover/Click
Mar23 221026 1879 1886 1857 1859 -25 7,012 94,436 -1,960 Hover/Click
May23 221026 1840 1844 1816 1819 -22 4,444 41,242 +333 Hover/Click
Jul23 221026 1827 1831 1807 1809 -20 2,046 25,154 +694 Hover/Click
Sep23 221026 1821 1821 1801 1802 -19 1,016 13,844 +691 Hover/Click
Dec23 221026 1812 1812 1793 1793 -19 244 13,915 -60 Hover/Click
Mar24 221026 1794 1796 1777 1779 -21 51 7,665 +25 Hover/Click
Total Volume and Open Interest 20,474 281,284 -486  
London Sugar(LCE) Weekly Monthly
Dec22 221026 524.80 526.50 519.20 519.30 -5.00 4,837 37,273 -1,032 Hover/Click
Mar23 221026 492.50 494.10 487.60 488.10 -4.50 2,442 20,660 -122 Hover/Click
May23 221026 485.10 485.50 480.20 480.70 -3.60 942 10,793 +256 Hover/Click
Aug23 221026 477.00 477.00 471.00 471.40 -4.60 498 6,355 +16 Hover/Click
Oct23 221026 468.80 468.80 463.00 463.20 -4.90 326 5,575 +20 Hover/Click
Total Volume and Open Interest 9,207 84,199 -726  
Cotton(ICE) Weekly Monthly
Dec22 221026 78.47 79.64 77.67 77.82 -0.65 17,879 104,953 +3,313 Hover/Click
Mar23 221026 77.94 78.97 77.15 77.38 -0.56 9,928 70,539 +665 Hover/Click
May23 221026 76.95 78.08 76.55 76.75 -0.41 3,402 22,437 +375 Hover/Click
Jul23 221026 75.83 76.72 75.50 75.69 -0.36 4,175 22,631 +2,552 Hover/Click
Oct23 221026 74.11 74.11 74.11 74.11 -0.35 2 2 +0 Hover/Click
Dec23 221026 73.56 73.91 72.84 73.05 -0.63 1,264 21,316 +195 Hover/Click
Total Volume and Open Interest 36,683 246,814 +7,098  
Lumber(CME) Weekly Monthly
Nov22 221026 482.9 496.9 470.9 496.9 +8.5 294 984 -108  
Jan23 221026 480.0 489.9 463.5 489.9 +3.1 245 1,232 +102  
Mar23 221026 485.0 491.0 470.0 491.0 -8.9 4 120 +1  
May23 221026 490.0 490.0 490.0 490.0 -10.9 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 221026 85.07 88.41 84.14 87.91 +2.59 250,726 311,792 -808 Hover/Click
Jan23 221026 84.03 87.17 83.17 86.68 +2.37 58,377 137,261 +1,722 Hover/Click
Feb23 221026 82.78 85.79 82.05 85.34 +2.19 30,992 72,205 +549 Hover/Click
Mar23 221026 81.71 84.48 80.98 84.05 +2.00 23,976 92,726 +223 Hover/Click
Apr23 221026 80.31 83.29 80.02 82.91 +1.85 10,227 53,346 +8 Hover/Click
May23 221026 79.63 82.26 79.28 81.91 +1.71 7,545 41,617 +414 Hover/Click
Jun23 221026 79.04 81.43 78.43 81.04 +1.61 26,405 120,540 -953 Hover/Click
Jul23 221026 78.19 80.56 78.19 80.25 +1.51 2,924 37,537 +461 Hover/Click
Aug23 221026 77.54 79.85 77.49 79.55 +1.43 2,042 28,810 +88 Hover/Click
Sep23 221026 77.05 79.27 76.75 78.92 +1.38 6,084 44,069 +490 Hover/Click
Oct23 221026 76.50 78.63 76.50 78.35 +1.34 3,966 25,883 +38 Hover/Click
Nov23 221026 76.90 77.99 76.59 77.82 +1.31 2,367 23,792 +1,356 Hover/Click
Dec23 221026 75.59 77.64 75.14 77.30 +1.27 18,810 160,753 -519 Hover/Click
Jan24 221026 76.74 76.74 75.14 76.74 +1.24 513 21,060 -106 Hover/Click
Feb24 221026 76.19 76.19 74.69 76.19 +1.20 320 14,628 +97 Hover/Click
Mar24 221026 75.68 75.70 73.89 75.68 +1.17 669 19,022 +58 Hover/Click
Total Volume and Open Interest 454,678 1,434,285 +3,538  
e-miNY Crude Oil(NYM)
Dec22 221026 85.075 88.425 84.175 87.900 +2.575 19,057 5,144 +471  
Jan23 221026 83.875 87.150 83.200 86.675 +2.375 437 772 +49  
Feb23 221026 82.525 85.700 82.200 85.350 +2.200 55 50 +4  
Mar23 221026 81.350 84.200 81.000 84.050 +2.000 13 136 +2  
Apr23 221026 82.900 82.900 82.900 82.900 +1.850 3 8 +0  
May23 221026 81.850 82.200 81.850 81.900 +1.700 0 9 +0  
Jun23 221026 78.650 81.050 78.650 81.050 +1.625 9 20 +2  
Jul23 221026 80.250 80.250 80.250 80.250 +1.500 0 10 +0  
Aug23 221026 78.600 79.550 78.600 79.550 +1.425 6 39 +0  
Sep23 221026 78.925 78.925 78.925 78.925 +1.375 0 4 +0  
Total Volume and Open Interest 19,582 6,265 +530  
NY Harbor ULSD(NYM) Weekly Monthly
Nov22 221026 395.32 427.77 393.15 412.01 +15.29 27,132 24,844 -4,839 Hover/Click
Dec22 221026 356.33 373.02 353.17 367.66 +9.43 44,550 65,844 +167 Hover/Click
Jan23 221026 344.13 358.00 341.43 354.35 +8.49 16,607 35,188 +869 Hover/Click
Feb23 221026 333.35 346.80 331.79 343.67 +7.68 6,906 28,159 +79 Hover/Click
Mar23 221026 323.68 335.65 322.70 332.99 +6.78 5,162 26,119 +249 Hover/Click
Apr23 221026 316.19 324.10 312.19 321.96 +6.07 4,317 29,004 +49 Hover/Click
May23 221026 305.86 314.92 305.86 313.44 +5.74 3,211 14,308 -106 Hover/Click
Jun23 221026 300.39 308.22 297.50 306.45 +5.49 4,294 17,194 +577 Hover/Click
Jul23 221026 298.48 303.49 293.62 302.29 +5.35 1,265 6,292 -66 Hover/Click
Aug23 221026 294.59 300.35 290.78 299.34 +5.29 956 2,700 +45 Hover/Click
Sep23 221026 292.90 297.89 288.91 296.99 +5.34 784 3,049 +72 Hover/Click
Oct23 221026 290.80 296.02 290.80 294.86 +5.39 675 2,895 +35 Hover/Click
Nov23 221026 288.50 293.25 286.43 292.79 +5.45 435 1,755 -12 Hover/Click
Dec23 221026 283.00 291.81 283.00 290.90 +5.67 833 13,793 -9 Hover/Click
Total Volume and Open Interest 117,186 277,210 -2,861  
RBOB Gasoline(NYM) Weekly Monthly
Nov22 221026 288.50 297.71 285.62 289.94 -1.66 45,254 33,562 -12,132 Hover/Click
Dec22 221026 255.14 260.55 252.50 257.76 +2.09 69,691 86,664 +4,920 Hover/Click
Jan23 221026 245.30 252.68 243.74 250.59 +3.87 22,714 40,525 -829 Hover/Click
Feb23 221026 242.95 250.37 241.12 248.53 +4.42 7,893 14,348 +344 Hover/Click
Mar23 221026 242.92 250.78 241.61 248.97 +4.49 4,850 22,130 -64 Hover/Click
Apr23 221026 259.17 266.50 259.17 265.66 +4.62 1,840 9,378 +103 Hover/Click
May23 221026 257.78 265.10 257.78 264.32 +4.54 2,103 6,713 +11 Hover/Click
Jun23 221026 255.35 262.60 254.72 261.33 +4.25 2,398 13,673 +405 Hover/Click
Jul23 221026 252.41 257.50 252.41 256.92 +4.06 646 3,236 +29 Hover/Click
Aug23 221026 248.63 252.10 248.09 251.96 +3.95 423 1,810 +4 Hover/Click
Total Volume and Open Interest 158,804 244,953 -7,090  
e-miNY RBOB Gasoline(NYM)
Nov22 221026 289.94 289.94 289.94 289.94 -1.66 0 3 +0  
Dec22 221026 257.76 257.76 257.76 257.76 +2.09        
Jan23 221026 250.59 250.59 250.59 250.59 +3.87        
Feb23 221026 248.53 248.53 248.53 248.53 +4.42        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Nov22 221026 5.729 5.748 5.346 5.606 -0.007 69,672 15,884 -14,285 Hover/Click
Dec22 221026 6.259 6.265 5.828 6.119 -0.047 87,249 94,321 -2,333 Hover/Click
Jan23 221026 6.533 6.533 6.110 6.387 -0.040 38,558 137,961 +1,973 Hover/Click
Feb23 221026 6.296 6.311 5.930 6.217 -0.013 13,824 55,463 +1,119 Hover/Click
Mar23 221026 5.719 5.732 5.397 5.597 -0.039 16,149 95,482 +2,441 Hover/Click
Apr23 221026 4.824 4.892 4.613 4.777 +0.018 14,354 76,067 +40 Hover/Click
May23 221026 4.745 4.824 4.567 4.711 +0.020 9,834 85,872 +662 Hover/Click
Jun23 221026 4.820 4.888 4.638 4.777 +0.015 3,877 23,665 -156 Hover/Click
Jul23 221026 4.894 4.962 4.716 4.848 +0.007 3,899 32,178 +819 Hover/Click
Aug23 221026 4.903 4.973 4.727 4.863 +0.006 2,297 21,471 +176 Hover/Click
Sep23 221026 4.857 4.932 4.691 4.823 +0.004 2,332 30,244 +560 Hover/Click
Oct23 221026 4.934 5.006 4.760 4.897 +0.002 5,779 51,471 -284 Hover/Click
Nov23 221026 5.334 5.397 5.170 5.288 +0.004 2,055 23,997 +481 Hover/Click
Dec23 221026 5.627 5.675 5.491 5.588 +0.007 1,760 27,154 -61 Hover/Click
Jan24 221026 5.749 5.764 5.623 5.718 +0.006 3,886 36,109 +539 Hover/Click
Feb24 221026 5.502 5.541 5.400 5.487 +0.010 1,761 10,762 +530 Hover/Click
Total Volume and Open Interest 279,400 969,595 -7,059  
Brent Crude Oil(ICE) Weekly Monthly
Dec22 221026 92.91 96.25 92.06 95.69 +2.17 179,202 243,484 -31,015 Hover/Click
Jan23 221026 91.12 94.30 90.39 93.79 +2.05 178,748 431,941 +13,748 Hover/Click
Feb23 221026 89.44 92.56 88.85 92.09 +1.99 64,062 229,503 +6,752 Hover/Click
Mar23 221026 88.16 91.06 87.53 90.61 +1.93 38,258 143,850 +1,951 Hover/Click
Apr23 221026 86.95 89.72 86.36 89.29 +1.84 18,518 86,125 +1,546 Hover/Click
May23 221026 85.95 88.59 85.40 88.19 +1.75 12,765 88,399 +1,155 Hover/Click
Jun23 221026 85.05 87.61 84.52 87.21 +1.68 35,283 193,396 -2,130 Hover/Click
Jul23 221026 84.39 86.76 83.80 86.40 +1.62 2,885 49,326 +141 Hover/Click
Aug23 221026 83.48 85.93 83.21 85.65 +1.57 2,568 36,886 +336 Hover/Click
Sep23 221026 83.52 85.57 83.52 84.93 +1.53 4,108 42,571 +68 Hover/Click
Oct23 221026 84.12 84.27 83.77 84.27 +1.49 1,751 28,409 +214 Hover/Click
Nov23 221026 83.70 83.70 83.70 83.70 +1.45 1,697 25,107 +105 Hover/Click
Dec23 221026 81.23 83.49 80.87 83.17 +1.43 25,816 170,543 +1,551 Hover/Click
Jan24 221026 81.18 82.61 81.18 82.61 +1.41 1,850 21,550 +1,031 Hover/Click
Total Volume and Open Interest 578,732 2,030,298 -4,320  
Gas Oil(ICE) Weekly Monthly
Nov22 221026 1073.75 1122.50 1063.50 1105.25 +33.00 14,587 74,198 -4,056 Hover/Click
Dec22 221026 1005.00 1044.00 994.75 1027.50 +23.75 33,766 126,770 +534 Hover/Click
Jan23 221026 978.75 1015.25 968.25 999.75 +22.25 16,956 68,130 -1,449 Hover/Click
Feb23 221026 954.75 987.25 944.25 973.25 +19.75 9,846 39,426 +415 Hover/Click
Mar23 221026 925.00 957.00 917.75 944.75 +17.75 7,588 35,074 +426 Hover/Click
Apr23 221026 897.75 926.75 891.75 917.00 +16.50 4,811 24,796 -322 Hover/Click
May23 221026 876.25 905.25 875.50 898.75 +16.25 2,555 16,221 +250 Hover/Click
Jun23 221026 867.00 893.50 864.75 887.50 +16.00 5,083 27,508 -93 Hover/Click
Jul23 221026 856.50 883.25 856.00 878.50 +16.00 777 9,522 +50 Hover/Click
Aug23 221026 849.75 874.50 849.75 870.00 +16.25 333 8,737 +29 Hover/Click
Total Volume and Open Interest 99,924 500,287 -4,365  
Ethanol(CBOT)
Nov22 221026 2.161 2.161 2.161 2.161 unch        
Dec22 221026 2.161 2.161 2.161 2.161 unch        
Jan23 221026 2.161 2.161 2.161 2.161 unch        
Feb23 221026 2.161 2.161 2.161 2.161 unch        
Mar23 221026 2.161 2.161 2.161 2.161 unch        
Apr23 221026 2.161 2.161 2.161 2.161 unch        
May23 221026 2.161 2.161 2.161 2.161 unch        
Jun23 221026 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Dec22 221026 84.81 88.45 84.17 87.91 +2.59 33,047 98,195 -4,134 Hover/Click
Jan23 221026 83.78 87.19 83.25 86.68 +2.37 28,989 47,085 +40 Hover/Click
Feb23 221026 82.38 85.60 82.21 85.34 +2.19 17,039 32,916 +879 Hover/Click
Mar23 221026 81.89 84.46 81.89 84.05 +2.00 11,273 29,165 -28 Hover/Click
Apr23 221026 80.91 83.16 80.91 82.91 +1.85 4,749 14,404 +33 Hover/Click
May23 221026 80.06 82.01 80.06 81.91 +1.71 2,290 11,399 -2 Hover/Click
Jun23 221026 79.30 81.39 79.30 81.04 +1.61 5,148 53,509 -260 Hover/Click
Jul23 221026 80.25 80.25 80.25 80.25 +1.51 100 5,639 +3 Hover/Click
Aug23 221026 79.55 79.55 79.55 79.55 +1.43 90 4,232 -1 Hover/Click
Sep23 221026 78.92 78.92 78.92 78.92 +1.38 177 10,594 +17 Hover/Click
Oct23 221026 78.35 78.35 78.35 78.35 +1.34 14 2,789 +0 Hover/Click
Nov23 221026 77.82 77.82 77.82 77.82 +1.31 1 5,394 +0 Hover/Click
Dec23 221026 75.87 77.64 75.87 77.30 +1.27 1,726 50,956 -349 Hover/Click
Jan24 221026 76.74 76.74 76.74 76.74 +1.24 24 3,379 +0 Hover/Click
Feb24 221026 76.19 76.19 76.19 76.19 +1.20 5 1,239 +0 Hover/Click
Mar24 221026 75.68 75.68 75.68 75.68 +1.17 6 1,697 +0 Hover/Click
Total Volume and Open Interest 105,813 421,267 -3,767  
US Dollar Index(ICE) Weekly Monthly
Dec22 221026 110.840 111.015 109.465 109.552 -1.278 40,552 59,804 +0 Hover/Click
Mar23 221026 110.405 110.605 109.085 109.143 -1.292 189 830 +0 Hover/Click
Jun23 221026 108.893 108.893 108.893 108.893 -1.243 1 4 +0 Hover/Click
Total Volume and Open Interest 40,742 60,638 +0  
Australian Dollar(CME) Weekly Monthly
Dec22 221026 64.01 65.21 63.81 65.04 +1.07 153,332 168,164 +5,650 Hover/Click
Mar23 221026 64.51 65.40 64.04 65.26 +1.07 101 422 -11 Hover/Click
Jun23 221026 65.40 65.56 64.32 65.42 +1.06 0 76 +0 Hover/Click
Total Volume and Open Interest 153,519 168,902 +5,636  
British Pound(CME) Weekly Monthly
Dec22 221026 114.90 116.54 114.46 116.41 +1.52 145,220 254,489 +2,142 Hover/Click
Mar23 221026 115.00 116.80 114.72 116.69 +1.55 92 2,194 +5 Hover/Click
Jun23 221026 116.11 116.87 115.08 116.80 +1.56 0 98 +0 Hover/Click
Total Volume and Open Interest 145,640 258,739 +2,196  
Canadian Dollar(CME) Weekly Monthly
Dec22 221026 73.48 74.04 73.15 73.75 +0.32 95,867 142,874 +4,217 Hover/Click
Mar23 221026 73.59 74.14 73.39 73.89 +0.35 147 3,586 +54 Hover/Click
Jun23 221026 73.93 74.24 73.58 74.04 +0.38 32 633 +19 Hover/Click
Sep23 221026 74.25 74.34 73.72 74.17 +0.41 5 184 +3 Hover/Click
Total Volume and Open Interest 96,074 147,777 +4,300  
Japanese Yen(CME) Weekly Monthly
Dec22 221026 67.94 68.81 67.79 68.79 +0.79 252,622 276,157 -5,644 Hover/Click
Mar23 221026 68.85 69.67 68.68 69.67 +0.80 180 3,296 +13 Hover/Click
Jun23 221026 70.26 70.65 69.79 70.64 +0.79 3 155 +3 Hover/Click
Total Volume and Open Interest 253,204 281,374 -5,573  
Swiss Franc(CME) Weekly Monthly
Dec22 221026 101.11 102.06 100.95 101.95 +0.94 19,914 47,391 +445 Hover/Click
Mar23 221026 102.30 103.08 102.06 103.02 +0.94 18 313 +1 Hover/Click
Jun23 221026 103.37 104.22 103.37 104.13 +0.93 0 43 +0 Hover/Click
Total Volume and Open Interest 19,932 47,749 +446  
EuroFX(CME) Weekly Monthly
Dec22 221026 100.07 101.29 99.83 101.21 +1.21 229,488 631,201 +3,439 Hover/Click
Mar23 221026 100.71 101.98 100.56 101.92 +1.20 170 10,959 +14 Hover/Click
Jun23 221026 102.07 102.65 101.34 102.61 +1.20 2 4,749 +1 Hover/Click
Total Volume and Open Interest 230,306 651,550 +3,265  
Mexican Peso(CME) Weekly Monthly
Dec22 221026 498.25 499.88 495.38 496.25 -1.50 71,539 238,837 +5,953 Hover/Click
Mar23 221026 491.50 491.88 488.50 488.50 -1.63 2 18 +0 Hover/Click
Total Volume and Open Interest 71,541 238,859 +5,953  
Brazilian Real(CME) Weekly Monthly
Nov22 221026 187.45 189.20 185.50 186.30 -1.50 14,635 38,628 -1,340  
Dec22 221026 186.20 188.05 184.40 185.20 -1.45 4,454 5,492 +2,334 Hover/Click
Jan23 221026 184.00 186.20 184.00 184.00 -1.60 0 2 +0  
Feb23 221026 182.85 182.85 182.85 182.85 -1.45 0 2 +0  
Total Volume and Open Interest 19,089 44,124 +994  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221026 120~030 121~230 120~010 121~150 +1~130 377,199 1,226,805 +3,027 Hover/Click
Mar23 221026 120~010 121~160 120~000 121~080 +1~130 634 1,301 +309 Hover/Click
Jun23 221026 121~080 121~080 121~080 121~080 +1~130 0 2 +0 Hover/Click
Total Volume and Open Interest 377,833 1,228,108 +3,336  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221026 110~180 111~085 110~160 111~030 +0~170 1,547,877 3,827,727 -3,253 Hover/Click
Mar23 221026 110~280 111~180 110~260 111~130 +0~170 1,023 6,403 +385 Hover/Click
Jun23 221026 111~195 111~195 111~190 111~190 +0~170 1 9 +0 Hover/Click
Total Volume and Open Interest 1,548,901 3,834,139 -2,868  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221026 106~180 106~316 106~160 106~276 +0~092 1,090,252 4,041,111 +6,666 Hover/Click
Mar23 221026 106~256 107~064 106~232 107~024 +0~094 196 2,971 +58 Hover/Click
Jun23 221026 107~104 107~104 107~104 107~104 +0~094       Hover/Click
Total Volume and Open Interest 1,090,448 4,044,082 +6,724  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221026 102~090 102~150 102~082 102~123 +0~033 459,426 2,088,894 +0 Hover/Click
Mar23 221026 102~175 102~210 102~140 102~182 +0~035 66 1,881 +0 Hover/Click
Jun23 221026 102~182 102~182 102~182 102~182 +0~035       Hover/Click
Total Volume and Open Interest 459,492 2,090,775 +0  
Eurodollars(CME) Weekly Monthly
Dec22 221026 94.900 94.985 94.900 94.975 +0.070 95,403 1,578,462 -2,476  
Mar23 221026 94.810 94.905 94.800 94.890 +0.075 79,032 958,108 -8,132  
Jun23 221026 94.865 94.970 94.855 94.950 +0.085 88,824 736,564 +582  
Sep23 221026 95.030 95.135 95.010 95.115 +0.085 50,864 761,242 +746  
Dec23 221026 95.210 95.330 95.190 95.295 +0.085 100,666 935,258 -3,951  
Mar24 221026 95.450 95.575 95.430 95.530 +0.080 33,898 395,427 -1,236  
Jun24 221026 95.650 95.780 95.630 95.725 +0.075 37,915 400,159 +1,639  
Sep24 221026 95.785 95.910 95.770 95.860 +0.070 35,630 390,145 -2,206  
Dec24 221026 95.900 96.020 95.885 95.975 +0.070 39,345 640,054 -1,243  
Mar25 221026 95.985 96.100 95.970 96.065 +0.070 15,634 219,343 -856  
Jun25 221026 96.040 96.150 96.025 96.120 +0.075 11,167 165,047 +121  
Sep25 221026 96.070 96.175 96.050 96.150 +0.075 11,160 115,451 +637  
Dec25 221026 96.080 96.190 96.065 96.170 +0.080 14,370 154,811 -2,159  
Mar26 221026 96.080 96.185 96.065 96.170 +0.080 6,596 74,510 +437  
Jun26 221026 96.060 96.175 96.050 96.160 +0.085 6,543 84,280 -93  
Sep26 221026 96.055 96.165 96.040 96.150 +0.085 8,350 101,515 +860  
Dec26 221026 96.030 96.140 96.015 96.125 +0.085 9,181 63,158 -489  
Mar27 221026 95.990 96.105 95.980 96.085 +0.085 8,653 40,831 +1,217  
Total Volume and Open Interest 684,948 8,083,423 -11,877  
Ultra T-Bond(CBOT)
Dec22 221026 126~22 129~20 126~21 129~03 +2~08 183,849 1,452,661 +6,204  
Mar23 221026 129~13 129~13 129~13 129~13 +2~08        
Jun23 221026 129~13 129~13 129~13 129~13 +2~08        
Total Volume and Open Interest 183,849 1,452,661 +6,204  
Ultra 10-Yr T-Note(CBOT)
Dec22 221026 115~225 116~240 115~205 116~175 +0~280 338,663 1,382,749 +16,694  
Mar23 221026 116~000 116~175 116~000 116~175 +0~280        
Jun23 221026 116~175 116~175 116~175 116~175 +0~280        
Total Volume and Open Interest 338,663 1,382,749 +16,694  
30 Day Federal Funds(CBOT)
Oct22 221026 96.920 96.923 96.918 96.918 unch 814 391,695 +46  
Nov22 221026 96.205 96.215 96.200 96.210 +0.010 26,726 376,146 +7,675  
Dec22 221026 95.820 95.850 95.810 95.840 +0.030 16,283 173,271 +2,357  
Jan23 221026 95.550 95.595 95.540 95.590 +0.045 60,141 276,122 +7,628  
Feb23 221026 95.215 95.285 95.210 95.270 +0.055 38,875 145,130 -2,611  
Mar23 221026 95.175 95.240 95.165 95.225 +0.055 7,234 40,491 -161  
Total Volume and Open Interest 245,611 1,705,738 +24,502  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 221026 148.08 148.50 148.04 148.40 +0.35 4,841 18,434 +948 Hover/Click
Mar23 221026 146.86 146.86 146.86 146.86 +0.35 0 1 +0 Hover/Click
Jun23 221026 146.86 146.86 146.86 146.86 +0.35       Hover/Click
Total Volume and Open Interest 4,841 18,435 +948  
Euro-Buxl(EUREX)
Dec22 221026 144.60 146.30 143.36 145.58 +1.46 65,035 230,616 -4,545  
Mar23 221026 143.58 143.58 143.58 143.58 +1.46 0 3 +0  
Jun23 221026 142.74 142.74 142.74 142.74 +1.46        
Total Volume and Open Interest 65,035 230,619 -4,545  
Euro-Bund(EUREX) Weekly Monthly
Dec22 221026 138.24 139.05 137.69 138.87 +0.66 776,968 1,449,737 -34,209 Hover/Click
Mar23 221026 137.30 137.31 137.30 137.31 +0.68 7 121 -15 Hover/Click
Jun23 221026 135.77 135.77 135.77 135.77 +0.66       Hover/Click
Total Volume and Open Interest 776,975 1,449,858 -34,224  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 221026 119.46 119.83 119.16 119.74 +0.23 473,057 1,612,614 -47,008 Hover/Click
Mar23 221026 117.82 117.82 117.82 117.82 +0.23 0 87 +0 Hover/Click
Jun23 221026 119.02 119.02 119.02 119.02 +0.23       Hover/Click
Total Volume and Open Interest 473,057 1,612,701 -47,008  
Euro-Schatz(EUREX)
Dec22 221026 106.83 106.96 106.75 106.91 +0.04 398,466 2,255,801 -142,044  
Mar23 221026 106.41 106.44 106.04 106.44 -0.01 0 34 +0  
Jun23 221026 106.81 106.81 106.81 106.81 +0.04        
Total Volume and Open Interest 398,466 2,255,835 -142,044  
3-Mth Euribor(EUREX)
Dec22 221026 97.780 97.780 97.780 97.780 +0.015 0 283 +0  
Mar23 221026 97.275 97.275 97.275 97.275 +0.035 0 396 +0  
Jun23 221026 97.040 97.040 97.040 97.040 +0.035 0 52 +0  
Total Volume and Open Interest 1 1,615 +1  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221026 101~20 102~10 100~16 101~27 +0~15 182,609 451,351 +0 Hover/Click
Mar23 221026 100~00 100~00 100~00 100~00 +0~15 1 1 +0 Hover/Click
Total Volume and Open Interest 182,610 451,352 +0  
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 221026 97.755 97.785 97.745 97.775 +0.010 97,052 714,371 +0  
Mar23 221026 97.220 97.285 97.195 97.275 +0.035 115,160 734,304 +0  
Jun23 221026 96.970 97.060 96.950 97.040 +0.035 101,490 546,853 +0  
Total Volume and Open Interest 944,979 4,520,018 +0  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221026 96.66 96.70 96.52 96.61 -0.05 33,640 207,583 +1,089  
Mar23 221026 95.98 96.05 95.82 95.95 -0.03 31,681 176,481 -3,069  
Jun23 221026 95.57 95.68 95.46 95.61 +0.02 18,851 109,561 +953  
Sep23 221026 95.45 95.60 95.39 95.54 +0.06 11,872 106,543 -1,525  
Dec23 221026 95.48 95.62 95.42 95.58 +0.09 16,461 88,169 +953  
Mar24 221026 95.54 95.71 95.52 95.67 +0.10 10,547 71,756 +1,570  
Jun24 221026 95.65 95.77 95.59 95.74 +0.09 4,671 65,010 +235  
Sep24 221026 95.70 95.84 95.65 95.81 +0.08 6,964 41,133 +2,226  
Dec24 221026 95.80 95.85 95.80 95.85 +0.07 312 703 -134  
Mar25 221026 95.89 95.89 95.89 95.89 +0.09 2 171 +0  
Total Volume and Open Interest 135,002 867,399 +2,299  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221026 95.91 96.08 95.91 96.07 +0.16 128,555 941,855 -6,043  
Mar23 221026 96.07 96.07 96.07 96.07 +0.16        
Total Volume and Open Interest 128,555 941,855 -6,043  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221026 96.38 96.49 96.30 96.46 +0.09 116,773 783,686 -739  
Mar23 221026 96.46 96.46 96.46 96.46 +0.09        
Total Volume and Open Interest 116,773 783,686 -739  
Gold(CMX) Weekly Monthly
Oct22 221026 1649.8 1667.0 1649.8 1664.0 +11.2 29 403 -127 Hover/Click
Dec22 221026 1657.7 1679.4 1653.8 1669.2 +11.2 171,022 356,241 -2,239 Hover/Click
Feb23 221026 1671.1 1693.2 1668.3 1683.4 +11.2 7,081 54,233 +4,907 Hover/Click
Apr23 221026 1683.5 1707.4 1683.5 1697.8 +11.2 1,017 17,488 +201 Hover/Click
Jun23 221026 1703.8 1722.0 1698.6 1712.2 +11.1 763 7,329 +285 Hover/Click
Aug23 221026 1714.6 1733.7 1714.6 1726.7 +11.0 72 2,388 -11 Hover/Click
Oct23 221026 1740.9 1740.9 1740.9 1740.9 +10.8 18 706 +5 Hover/Click
Dec23 221026 1761.1 1762.1 1755.3 1755.3 +10.7 470 1,673 +245 Hover/Click
Feb24 221026 1769.4 1769.4 1769.4 1769.4 +10.7       Hover/Click
Apr24 221026 1780.9 1780.9 1780.9 1780.9 +10.7       Hover/Click
Jun24 221026 1791.6 1791.6 1791.6 1791.6 +10.7 0 180 +0 Hover/Click
Aug24 221026 1800.1 1800.1 1800.1 1800.1 +10.7       Hover/Click
Total Volume and Open Interest 180,624 444,410 +3,259  
Silver(CMX) Weekly Monthly
Dec22 221026 1932.5 1976.5 1918.0 1948.6 +13.7 61,360 109,050 -1,587 Hover/Click
Mar23 221026 1943.0 1995.0 1937.0 1966.9 +13.7 2,894 22,311 +1,217 Hover/Click
May23 221026 2003.5 2005.0 1957.5 1978.5 +13.0 260 2,730 +117 Hover/Click
Jul23 221026 1999.0 2015.0 1975.0 1993.6 +13.2 26 1,425 +16 Hover/Click
Sep23 221026 2008.0 2008.7 2001.5 2008.7 +13.6 2 604 +2 Hover/Click
Dec23 221026 2040.0 2040.0 2032.1 2032.1 +13.8 2 253 +0 Hover/Click
Mar24 221026 2054.2 2054.2 2054.2 2054.2 +13.8       Hover/Click
Total Volume and Open Interest 64,723 137,971 -237  
Platinum(NYMEX) Weekly Monthly
Oct22 221026 960.3 982.5 954.1 982.5 +42.8 6 66 -9 Hover/Click
Jan23 221026 920.3 965.1 915.8 962.5 +42.8 22,358 52,542 +328 Hover/Click
Apr23 221026 920.1 962.6 919.2 960.7 +42.6 216 3,670 +52 Hover/Click
Jul23 221026 962.7 962.7 962.7 962.7 +42.5 6 93 +0 Hover/Click
Total Volume and Open Interest 22,588 56,380 +371  
Palladium(NYMEX) Weekly Monthly
Dec22 221026 1922.50 1973.50 1922.50 1960.50 +41.70 1,600 6,177 -20 Hover/Click
Mar23 221026 1968.00 1978.00 1961.50 1975.60 +40.80 288 764 +147 Hover/Click
Jun23 221026 1980.70 1980.70 1980.70 1980.70 +40.80 0 5 +0 Hover/Click
Total Volume and Open Interest 1,888 6,946 +127  
Copper(CMX) Weekly Monthly
Dec22 221026 340.55 355.45 338.25 354.50 +14.80 70,070 104,969 -3,843 Hover/Click
Mar23 221026 339.10 353.25 337.10 352.45 +14.00 14,289 47,301 -312 Hover/Click
May23 221026 339.65 352.15 337.40 351.45 +13.60 2,427 8,932 +104 Hover/Click
Jul23 221026 340.20 350.85 336.80 350.50 +13.30 801 5,191 -51 Hover/Click
Sep23 221026 339.05 350.00 339.05 349.70 +13.15 151 1,578 +58 Hover/Click
Total Volume and Open Interest 88,989 178,020 -4,051  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221026 31826 32211 31744 31872 -5 213,833 69,441 +844 Hover/Click
Mar23 221026 32011 32429 31974 32100 +3 255 962 +90 Hover/Click
Jun23 221026 32307 32307 32258 32307 -4 0 10 +0 Hover/Click
Sep23 221026 32492 32492 32492 32492 -4       Hover/Click
Total Volume and Open Interest 214,088 70,413 +934  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221026 3841.00 3897.50 3824.25 3841.00 -29.25 2,109,780 2,293,356 -3,352 Hover/Click
Mar23 221026 3880.25 3928.75 3856.50 3872.50 -29.50 5,753 50,322 +1,299 Hover/Click
Jun23 221026 3903.50 3962.00 3897.50 3906.00 -30.50 87 2,370 +5 Hover/Click
Sep23 221026 3940.25 3940.25 3940.25 3940.25 -31.75 37 124 -21 Hover/Click
Total Volume and Open Interest 2,115,657 2,349,063 -2,069  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221026 11510.00 11703.50 11415.00 11446.00 -267.50 715,016 276,295 -3,910 Hover/Click
Mar23 221026 11640.00 11818.25 11534.75 11561.50 -270.75 765 4,236 +84 Hover/Click
Jun23 221026 11684.00 11684.00 11682.25 11684.00 -270.00 0 105 +0 Hover/Click
Total Volume and Open Interest 715,781 280,784 -3,826  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221026 2390.30 2434.00 2384.90 2396.30 +5.20 11,180 53,407 -796 Hover/Click
Mar23 221026 2396.90 2431.20 2396.90 2396.90 +4.80 0 1 +0 Hover/Click
Jun23 221026 2405.50 2405.50 2405.50 2405.50 +5.20       Hover/Click
Total Volume and Open Interest 11,180 53,408 -796  
Volatility Index(CBOE)
Oct22 221019 30.70 31.77 30.50 31.77 +0.91 52,016 33,021 -16,519  
Nov22 221026 28.45 28.90 27.35 27.49 -0.70 61,761 135,692 +0  
Dec22 221026 28.60 28.95 27.73 27.90 -0.50 34,758 88,767 +0  
Jan23 221026 29.50 29.79 28.70 28.85 -0.49 16,498 48,013 +0  
Total Volume and Open Interest 131,003 314,806 +0  
S & P 600(CME)
Dec22 221026 1169.10 1169.10 1169.10 1169.10 +4.40        
Mar23 221026 1172.00 1172.00 1172.00 1172.00 +4.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221026 1799.50 1844.20 1795.20 1809.90 +9.30 230,323 527,301 -7,698 Hover/Click
Mar23 221026 1821.10 1858.60 1812.00 1824.80 +9.20 26 252 +13 Hover/Click
Jun23 221026 1834.40 1855.50 1834.40 1834.40 +9.00       Hover/Click
Total Volume and Open Interest 230,349 527,553 -7,685  
Nikkei 225(CME)
Dec22 221026 27445 27635 27385 27390 -170 5,766 12,115 -289  
Mar23 221026 27445 27560 27350 27350 -130 0 1 +0  
Total Volume and Open Interest 5,766 12,116 -289  
Nikkei 225(SGX) Weekly Monthly
Dec22 221026 27235 27595 27160 27420 +155 79,598 105,578 -1,324  
Mar23 221026 27360 27360 27360 27360 +155 6 490 +9  
Jun23 221026 27110 27110 27110 27110 +155 400 2,970 +400  
Total Volume and Open Interest 80,404 122,560 -515  
Nikkei 225 Mini(JPX)
Dec22 221026 27450 27595 27395 27440 +180 592,267 384,575 +8,751  
Mar23 221026 27150 27515 27080 27370 +190 28,284 24,426 +494  
Jun23 221026 26885 27250 26835 27110 +180 959 1,714 +28  
Total Volume and Open Interest 660,483 524,566 +48,310  
Nikkei 225(JPX)
Dec22 221026 27450 27590 27400 27440 +180 50,832 223,468 -5,685  
Mar23 221026 27380 27520 27320 27370 +190 599 22,745 +868  
Jun23 221026 27110 27110 27110 27110 +180 0 11,009 -700  
Total Volume and Open Interest 51,440 308,290 -5,057  
Nikkei 225(CME) Yen
Dec22 221026 27465 27625 27375 27380 -175 37,195 46,384 -1,428  
Mar23 221026 27390 27540 27310 27310 -170 12 10 +1  
Jun23 221026 27065 27065 27065 27065 -185        
Total Volume and Open Interest 37,207 46,394 -1,427  
Nikkei 225(CME) e-Mini Yen
Dec22 221026 27480 27570 27380 27380 -180 1 2 +1  
Mar23 221026 27310 27310 27310 27310 -170        
Jun23 221026 27070 27070 27070 27070 -180        
Total Volume and Open Interest 1 2 +1  
CAC 40(EURONEXT) Weekly Monthly
Nov22 221026 6247.0 6294.5 6221.0 6278.5 +26.0 72,001 238,598 +23,858  
Dec22 221026 6239.0 6279.0 6219.0 6274.5 +25.0 124 18,990 -3  
Jan23 221026 6277.5 6277.5 6277.5 6277.5 +26.0        
Mar23 221026 6299.5 6299.5 6299.5 6299.5 +29.0 0 33 +23  
Jun23 221026 6194.5 6194.5 6194.5 6194.5 +27.5        
Sep23 221026 6227.0 6227.0 6227.0 6227.0 +27.5        
Total Volume and Open Interest 72,125 257,624 -54,205  
Hang Seng Index(HKFE) Weekly Monthly
Oct22 221026 15160 15595 15051 15329 +150 232,572 134,614 -2,867  
Nov22 221026 15150 15600 15059 15337 +156 16,005 13,383 +7,839  
Dec22 221026 15210 15637 15105 15384 +154 2,576 16,176 +219  
Total Volume and Open Interest 251,904 167,733 +5,298  
DAX(EUREX) Weekly Monthly
Dec22 221026 13034.0 13238.0 13032.0 13217.0 +148.0 80,421 110,331 +98  
Mar23 221026 13118.0 13305.0 13118.0 13291.0 +148.0 43 400 +27  
Jun23 221026 13427.0 13427.0 13427.0 13427.0 +144.0 1 1 +1  
Total Volume and Open Interest 80,465 110,739 +126  
Mini-DAX(EUREX)
Dec22 221026 13041.0 13237.0 13037.0 13217.0 +148.0 61,043 14,806 +658  
Mar23 221026 13116.0 13294.0 13116.0 13291.0 +148.0 38 184 +17  
Jun23 221026 13145.0 13427.0 13145.0 13427.0 +144.0 1 1 +1  
Total Volume and Open Interest 61,082 14,991 +676  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221026 3565 3612 3557 3605 +22 939,287 4,770,619 -19,995  
Mar23 221026 3584 3610 3569 3610 +23 23 38,766 -14  
Jun23 221026 3556 3556 3556 3556 +23 0 19,515 +0  
Total Volume and Open Interest 939,310 4,837,387 -20,009  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221026 10775 10834 10689 10820 +51 32,028 199,622 +373  
Mar23 221026 10626 10741 10626 10734 +50 0 73 -5  
Jun23 221026 10612 10612 10612 10612 +53        
Total Volume and Open Interest 32,028 199,695 +368  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221026 7012.50 7064.50 6962.50 7058.50 +37.50 108,539 565,466 +0  
Mar23 221026 7058.00 7058.00 7054.50 7054.50 +30.50 9 81 +0  
Jun23 221026 7075.50 7075.50 7075.50 7075.50 +30.50 5 22 +0  
Total Volume and Open Interest 108,553 565,569 +0  
SPI 200(SFE) Weekly Monthly
Dec22 221026 6797.0 6850.0 6763.0 6799.0 +7.0 52,400 233,545 -1,000  
Mar23 221026 6770.0 6782.0 6751.0 6751.0 +7.0 0 263 +0  
Jun23 221026 6751.0 6751.0 6751.0 6751.0 +7.0 0 52 +0  
Total Volume and Open Interest 52,400 233,860 -1,000  
FTSE MIB(ISE)
Dec22 221026 22100.00 22315.00 22030.00 22298.00 +116.00 20,492 98,510 +394  
Mar23 221026 22230.00 22330.00 22080.00 22330.00 +121.00 41 482 +34  
Jun23 221026 21880.00 21880.00 21880.00 21880.00 +121.00 0 5 +2  
Total Volume and Open Interest 20,533 98,999 +432  
KOSPI 200(KFE)
Dec22 221026 291.95 296.05 291.70 294.70 +1.80 308,489 335,975 -2,034  
Mar23 221026 289.75 293.65 289.45 292.55 +2.15 313 16,771 +236  
Jun23 221026 294.75 294.75 294.75 294.75 +1.90 0 16,232 +0  
Total Volume and Open Interest 308,803 398,833 -1,798  
GSCI(CME) Weekly Monthly
Nov22 221026 634.05 643.65 629.30 642.60 +12.60 7 1,180 +3  
Dec22 221026 645.10 645.10 645.10 645.10 +12.60        
Jan23 221026 642.60 642.60 642.60 642.60 +7.60        
Total Volume and Open Interest 7 1,180 +3  
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!!!