Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon October 31, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov22 221031 1400.00 1411.25 1385.50 1407.00 +19.25 79,221 48,312 -28,189 Hover/Click
Jan23 221031 1415.00 1424.00 1397.75 1419.50 +19.25 121,756 241,534 +218 Hover/Click
Mar23 221031 1422.50 1431.75 1406.50 1427.50 +18.50 28,203 115,749 +2,909 Hover/Click
May23 221031 1427.75 1438.00 1414.00 1434.75 +18.50 9,608 75,968 +1,442 Hover/Click
Jul23 221031 1429.00 1440.00 1417.50 1438.25 +18.75 7,840 60,260 +233 Hover/Click
Aug23 221031 1417.75 1423.75 1403.25 1422.25 +17.25 774 3,183 +34 Hover/Click
Sep23 221031 1384.25 1390.25 1370.75 1387.75 +14.75 218 1,524 +74 Hover/Click
Nov23 221031 1367.50 1377.50 1356.50 1373.50 +14.00 3,272 44,943 +380 Hover/Click
Jan24 221031 1371.25 1379.75 1360.50 1376.75 +14.25 22 1,061 +3 Hover/Click
Mar24 221031 1356.75 1373.00 1356.00 1371.00 +14.25 60 1,517 -2 Hover/Click
May24 221031 1357.00 1370.50 1354.25 1369.25 +13.75 24 1,399 +0 Hover/Click
Jul24 221031 1370.75 1370.75 1370.75 1370.75 +13.00 16 277 +12 Hover/Click
Aug24 221031 1360.00 1360.00 1360.00 1360.00 +13.00 0 3 +0 Hover/Click
Sep24 221031 1339.75 1339.75 1339.75 1339.75 +15.00 0 90 +0 Hover/Click
Total Volume and Open Interest 251,042 596,954 -22,864  
Soybean Meal(CBOT) Weekly Monthly
Dec22 221031 434.00 440.50 421.10 428.10 +2.70 40,846 142,881 +265 Hover/Click
Jan23 221031 425.50 430.00 412.30 419.10 +2.90 18,495 88,756 +645 Hover/Click
Mar23 221031 411.00 419.10 402.40 409.30 +2.60 19,771 75,133 +845 Hover/Click
May23 221031 406.00 415.00 397.00 404.20 +2.40 7,698 39,762 +100 Hover/Click
Jul23 221031 406.90 411.10 395.90 403.00 +2.50 5,780 26,486 +68 Hover/Click
Aug23 221031 399.10 401.80 391.80 398.50 +2.10 1,165 5,461 -4 Hover/Click
Sep23 221031 391.00 396.30 386.40 392.30 +1.30 796 3,870 +62 Hover/Click
Oct23 221031 387.00 389.90 379.90 385.60 +0.80 412 2,325 +10 Hover/Click
Dec23 221031 390.60 390.60 379.10 384.90 +0.70 884 7,393 +137 Hover/Click
Jan24 221031 383.70 383.70 383.70 383.70 +0.60 16 541 +8 Hover/Click
Total Volume and Open Interest 95,884 393,368 +2,129  
Soybean Oil(CBOT) Weekly Monthly
Dec22 221031 72.50 74.28 72.50 73.21 +1.42 48,719 124,452 -4,481 Hover/Click
Jan23 221031 69.55 71.44 69.55 70.61 +1.40 21,127 95,002 +1,360 Hover/Click
Mar23 221031 67.08 68.65 66.91 68.13 +1.44 17,872 74,808 +472 Hover/Click
May23 221031 65.10 66.82 65.10 66.44 +1.41 7,972 51,878 +313 Hover/Click
Jul23 221031 63.97 65.15 63.86 64.94 +1.42 7,642 47,148 +138 Hover/Click
Aug23 221031 63.51 63.85 62.82 63.68 +1.38 980 5,658 +69 Hover/Click
Sep23 221031 62.53 62.83 61.78 62.69 +1.34 1,053 4,566 +304 Hover/Click
Oct23 221031 61.68 61.99 60.91 61.83 +1.31 782 4,095 +27 Hover/Click
Dec23 221031 60.15 61.52 60.15 61.36 +1.34 1,644 17,864 +374 Hover/Click
Jan24 221031 60.51 60.96 60.50 60.96 +1.32 193 432 +51 Hover/Click
Total Volume and Open Interest 108,046 429,333 -1,312  
Canola(WCE) Weekly Monthly
Nov22 221031 928.4 928.4 924.0 924.0 +14.9 480 765 -341 Hover/Click
Jan23 221031 868.2 885.0 867.2 879.0 +14.9 13,198 73,521 -485 Hover/Click
Mar23 221031 872.0 890.2 872.0 884.6 +15.2 5,620 64,917 +593 Hover/Click
May23 221031 879.0 895.0 878.7 890.3 +16.2 1,677 37,707 +355 Hover/Click
Jul23 221031 884.1 896.6 881.1 893.0 +17.1 715 12,503 +159 Hover/Click
Total Volume and Open Interest 22,036 204,689 +277  
Corn(CBOT) Weekly Monthly
Dec22 221031 696.50 700.00 684.25 691.50 +10.75 112,300 619,467 -2,812 Hover/Click
Mar23 221031 701.00 704.75 689.50 696.75 +10.00 44,545 366,263 +4,271 Hover/Click
May23 221031 698.00 702.50 688.25 695.75 +9.50 15,911 142,762 +3,330 Hover/Click
Jul23 221031 693.25 695.75 681.75 689.25 +8.75 14,182 159,956 +1,364 Hover/Click
Sep23 221031 640.75 645.50 633.00 640.00 +5.50 2,467 51,978 +527 Hover/Click
Dec23 221031 626.00 630.00 619.00 625.75 +4.75 6,428 115,785 +1,227 Hover/Click
Mar24 221031 633.50 636.00 626.00 632.25 +4.25 271 5,216 +183 Hover/Click
May24 221031 635.00 636.50 629.25 634.25 +4.50 144 1,607 +55 Hover/Click
Jul24 221031 631.50 632.75 624.25 630.50 +4.25 148 1,555 +89 Hover/Click
Sep24 221031 576.75 576.75 575.25 576.75 +1.25 4 87 +2 Hover/Click
Total Volume and Open Interest 196,627 1,469,919 +8,233  
Wheat(CBOT) Weekly Monthly
Dec22 221031 884.50 893.25 853.75 882.25 +53.00 36,089 137,317 +2,277 Hover/Click
Mar23 221031 895.25 911.25 872.00 899.25 +50.25 16,949 78,935 -110 Hover/Click
May23 221031 910.00 919.00 881.50 907.50 +47.50 8,411 36,240 -90 Hover/Click
Jul23 221031 903.25 912.25 878.25 903.75 +42.25 5,858 43,755 +1,206 Hover/Click
Sep23 221031 894.25 912.50 882.00 906.50 +38.75 3,108 9,767 +768 Hover/Click
Dec23 221031 906.50 918.00 887.25 912.75 +37.00 1,096 20,000 +254 Hover/Click
Total Volume and Open Interest 71,600 328,840 +4,323  
Wheat(KCBT) Weekly Monthly
Dec22 221031 962.00 982.50 950.00 978.75 +53.75 14,624 66,157 -1,435 Hover/Click
Mar23 221031 959.75 979.00 946.50 974.25 +49.50 8,180 46,163 -51 Hover/Click
May23 221031 953.00 978.25 943.50 971.25 +47.50 3,114 18,401 +292 Hover/Click
Jul23 221031 937.75 963.75 934.25 962.00 +43.00 3,342 20,244 +374 Hover/Click
Sep23 221031 945.50 960.50 931.25 959.50 +40.50 910 4,190 +85 Hover/Click
Dec23 221031 944.50 962.25 933.75 962.25 +38.75 270 2,610 +106 Hover/Click
Mar24 221031 940.00 951.75 940.00 951.75 +33.50 0 57 +0 Hover/Click
Total Volume and Open Interest 30,440 158,093 -629  
Wheat(MGE) Weekly Monthly
Dec22 221031 979.00 990.00 957.00 981.25 +36.25 2,466 28,276 -198 Hover/Click
Mar23 221031 982.75 996.25 966.00 989.75 +36.75 1,443 17,711 +304 Hover/Click
May23 221031 989.00 998.75 972.25 994.75 +36.25 322 4,480 +31 Hover/Click
Jul23 221031 985.00 993.75 970.75 990.50 +32.25 91 2,054 +26 Hover/Click
Sep23 221031 933.00 960.50 933.00 958.50 +28.25 177 2,472 -11 Hover/Click
Dec23 221031 948.50 957.50 944.50 957.50 +26.00 4 706 -1 Hover/Click
Total Volume and Open Interest 4,503 55,699 +151  
Oats(CBOT) Weekly Monthly
Dec22 221031 375.75 392.75 375.75 389.00 +22.50 215 3,186 -17 Hover/Click
Mar23 221031 387.25 399.25 384.00 398.00 +20.75 45 1,094 +14 Hover/Click
May23 221031 385.00 398.50 385.00 398.50 +17.75 17 157 +4 Hover/Click
Jul23 221031 382.50 398.75 382.50 398.75 +15.50 2 51 +0 Hover/Click
Total Volume and Open Interest 279 4,514 +1  
Rough Rice(CBOT) Weekly Monthly
Nov22 221031 16.16 16.56 16.16 16.56 +0.43 502 785 -386 Hover/Click
Jan23 221031 16.53 17.00 16.53 16.99 +0.48 1,150 7,178 +540 Hover/Click
Mar23 221031 16.98 17.30 16.98 17.30 +0.48 22 405 +12 Hover/Click
May23 221031 17.50 17.50 17.50 17.50 +0.43 6 6 +0 Hover/Click
Total Volume and Open Interest 1,680 8,387 +166  
Live Cattle(CME) Weekly Monthly
Oct22 221031 150.380 150.685 146.785 146.785 -3.595 289 300 -188 Hover/Click
Dec22 221031 152.750 152.785 151.800 152.485 -0.515 17,709 119,001 +567 Hover/Click
Feb23 221031 156.150 156.150 155.285 155.830 -0.500 10,652 70,904 +2,541 Hover/Click
Apr23 221031 159.035 159.250 158.485 159.080 -0.155 6,510 46,527 +746 Hover/Click
Jun23 221031 154.235 154.485 153.850 154.380 -0.055 2,939 35,100 -251 Hover/Click
Aug23 221031 153.350 153.550 153.100 153.500 -0.130 1,630 9,827 +580 Hover/Click
Total Volume and Open Interest 40,633 289,075 +4,367  
Feeder Cattle(CME) Weekly Monthly
Nov22 221031 176.580 177.935 175.750 177.630 -0.250 1,914 7,740 -350 Hover/Click
Jan23 221031 179.035 179.830 177.700 179.450 -0.930 4,634 25,584 +76 Hover/Click
Mar23 221031 181.400 182.100 180.300 181.580 -1.000 1,921 7,456 +109 Hover/Click
Apr23 221031 185.300 185.900 184.300 185.535 -0.950 512 2,727 +28 Hover/Click
May23 221031 188.250 188.800 187.380 188.400 -0.950 129 2,382 +6 Hover/Click
Aug23 221031 199.800 200.800 198.880 200.700 +0.070 108 1,960 +20 Hover/Click
Sep23 221031 200.350 201.735 200.100 201.735 +0.135 37 206 +13 Hover/Click
Total Volume and Open Interest 9,255 48,055 -1,345  
Lean Hogs(CME) Weekly Monthly
Dec22 221031 86.630 86.830 84.430 84.930 -1.170 30,197 90,140 -3,778 Hover/Click
Feb23 221031 89.130 89.550 87.950 88.450 -0.400 10,752 48,824 +994 Hover/Click
Apr23 221031 93.250 93.800 92.050 93.600 +0.900 4,571 31,819 +233 Hover/Click
May23 221031 97.130 98.400 97.050 97.950 +0.850 128 728 -6  
Jun23 221031 104.080 105.100 103.630 105.030 +1.030 2,122 13,687 -1 Hover/Click
Jul23 221031 104.500 105.750 104.400 105.680 +0.950 817 5,526 +245 Hover/Click
Aug23 221031 103.580 104.630 103.400 104.550 +0.820 477 4,231 +88 Hover/Click
Oct23 221031 89.150 89.830 89.150 89.780 +0.630 147 2,776 +13 Hover/Click
Total Volume and Open Interest 49,229 198,379 -2,204  
Class III Milk(CME) Weekly Monthly
Oct22 221031 21.83 21.83 21.81 21.81 -0.02 101 4,533 -56 Hover/Click
Nov22 221031 20.50 20.64 20.15 20.47 +0.26 586 5,135 -143 Hover/Click
Dec22 221031 18.84 19.15 18.75 19.00 +0.19 671 5,184 +433 Hover/Click
Jan23 221031 19.00 19.07 18.71 18.81 -0.09 248 2,526 +139 Hover/Click
Feb23 221031 19.22 19.35 19.13 19.26 +0.04 115 1,999 +50 Hover/Click
Mar23 221031 19.47 19.47 19.44 19.47 -0.08 72 1,828 +61 Hover/Click
Apr23 221031 19.74 19.74 19.56 19.65 +0.03 11 1,267 -1 Hover/Click
May23 221031 19.79 19.79 19.65 19.65 unch 8 1,284 +0 Hover/Click
Jun23 221031 19.78 19.80 19.73 19.73 -0.01 7 1,096 +4 Hover/Click
Jul23 221031 19.70 19.70 19.68 19.68 -0.10 6 643 +1 Hover/Click
Aug23 221031 19.75 19.75 19.75 19.75 -0.03 8 503 +2 Hover/Click
Sep23 221031 19.80 19.80 19.80 19.80 unch 6 494 +1 Hover/Click
Oct23 221031 19.85 19.85 19.85 19.85 unch 1 325 +0 Hover/Click
Total Volume and Open Interest 1,848 27,455 +495  
Cocoa(ICE) Weekly Monthly
Dec22 221031 2297 2355 2295 2335 +33 22,134 113,766 -1,556 Hover/Click
Mar23 221031 2310 2358 2307 2343 +31 15,616 88,003 +1,750 Hover/Click
May23 221031 2303 2347 2302 2334 +25 5,224 45,029 +666 Hover/Click
Jul23 221031 2313 2346 2309 2331 +19 2,495 21,532 -41 Hover/Click
Sep23 221031 2314 2343 2314 2329 +16 882 12,242 -125 Hover/Click
Dec23 221031 2296 2311 2296 2306 +14 988 17,687 +339 Hover/Click
Mar24 221031 2280 2280 2273 2280 +8 418 9,356 -84 Hover/Click
Total Volume and Open Interest 47,837 312,304 +919  
Coffee "C"(ICE) Weekly Monthly
Dec22 221031 171.70 178.55 171.55 177.70 +7.90 19,567 72,759 -60 Hover/Click
Mar23 221031 169.50 175.10 169.40 174.05 +6.30 15,640 77,480 +993 Hover/Click
May23 221031 168.65 173.90 168.40 172.95 +6.10 6,957 28,884 -322 Hover/Click
Jul23 221031 168.30 173.00 167.70 172.10 +5.85 2,425 10,714 +641 Hover/Click
Sep23 221031 166.55 171.70 166.55 171.20 +5.75 996 6,759 -120 Hover/Click
Dec23 221031 166.25 170.70 166.00 170.30 +5.45 698 9,201 +40 Hover/Click
Total Volume and Open Interest 46,523 209,782 +1,181  
Orange Juice(ICE) Weekly Monthly
Nov22 221031 211.05 213.50 205.00 206.35 -0.85 467 446 -257 Hover/Click
Jan23 221031 200.10 204.40 199.60 201.10 +0.85 885 9,284 +164 Hover/Click
Mar23 221031 195.55 199.70 195.55 197.10 +0.80 110 1,149 +34 Hover/Click
May23 221031 193.60 193.60 193.60 193.60 +1.25 15 109 +4 Hover/Click
Jul23 221031 192.60 192.60 192.60 192.60 +1.15       Hover/Click
Sep23 221031 190.55 190.55 190.55 190.55 +1.15       Hover/Click
Total Volume and Open Interest 1,477 10,988 -55  
Sugar #11(ICE) Weekly Monthly
Mar23 221031 17.70 18.00 17.67 17.97 +0.39 65,947 325,857 -4,281 Hover/Click
May23 221031 16.73 16.90 16.70 16.89 +0.24 18,630 148,583 -324 Hover/Click
Jul23 221031 16.25 16.30 16.19 16.29 +0.10 10,759 100,817 +1,529 Hover/Click
Oct23 221031 16.32 16.35 16.23 16.33 +0.07 4,571 65,965 +508 Hover/Click
Mar24 221031 16.55 16.57 16.45 16.55 +0.04 2,608 35,531 +159 Hover/Click
May24 221031 16.11 16.13 16.02 16.10 +0.02 1,270 10,317 +506 Hover/Click
Jul24 221031 15.82 15.85 15.75 15.82 +0.02 890 12,046 +426 Hover/Click
Oct24 221031 15.82 15.89 15.79 15.85 +0.02 381 10,765 +141 Hover/Click
Total Volume and Open Interest 105,626 724,195 -1,037  
London Cocoa(LCE) Weekly Monthly
Dec22 221031 1893 1923 1886 1919 +25 8,342 77,236 -1,517 Hover/Click
Mar23 221031 1861 1887 1852 1885 +24 11,925 87,862 +476 Hover/Click
May23 221031 1826 1846 1817 1845 +19 5,028 41,692 -160 Hover/Click
Jul23 221031 1819 1838 1811 1836 +16 3,442 25,596 -8 Hover/Click
Sep23 221031 1808 1826 1802 1824 +12 4,103 16,921 +2,271 Hover/Click
Dec23 221031 1793 1808 1792 1806 +7 3,409 17,392 +1,914 Hover/Click
Mar24 221031 1780 1780 1776 1779 +2 1,947 8,341 +1,387 Hover/Click
Total Volume and Open Interest 38,639 278,038 +4,522  
London Sugar(LCE) Weekly Monthly
Dec22 221031 520.00 536.20 517.60 527.20 +11.60 5,412 32,646 -1,918 Hover/Click
Mar23 221031 489.00 493.10 486.60 491.10 +6.60 3,245 21,139 +562 Hover/Click
May23 221031 480.10 482.60 477.10 481.50 +5.00 1,503 12,228 +545 Hover/Click
Aug23 221031 468.40 471.10 466.00 470.40 +3.80 739 6,418 +106 Hover/Click
Oct23 221031 459.50 462.60 458.00 461.00 +2.50 238 5,693 +10 Hover/Click
Total Volume and Open Interest 11,193 81,799 -680  
Cotton(ICE) Weekly Monthly
Dec22 221031 72.11 73.22 70.21 72.00 -0.11 18,100 101,181 -391 Hover/Click
Mar23 221031 72.10 73.00 70.10 71.64 -0.43 10,270 73,850 -121 Hover/Click
May23 221031 72.30 73.12 70.40 71.85 -0.45 4,234 22,693 +401 Hover/Click
Jul23 221031 72.36 73.11 70.50 71.98 -0.38 3,503 23,564 +651 Hover/Click
Oct23 221031 71.08 71.08 71.08 71.08 -0.07 0 2 +0 Hover/Click
Dec23 221031 71.60 71.85 69.91 70.92 -0.24 953 22,003 +363 Hover/Click
Total Volume and Open Interest 37,100 248,285 +912  
Lumber(CME) Weekly Monthly
Nov22 221031 465.5 470.0 459.1 461.6 -5.4 125 649 -59  
Jan23 221031 457.9 461.1 452.6 454.0 -4.2 249 1,330 +25  
Mar23 221031 464.7 464.7 460.0 460.6 -4.1 6 114 +0  
May23 221031 477.4 477.4 477.4 477.4 -4.1 0 3 +0  
Jul23 220721 0.0 0.0 0.0 0.0 unch        
Total Volume and Open Interest 131 1,870 -16  
Crude Oil(NYM) Weekly Monthly
Dec22 221031 88.39 88.65 85.30 86.53 -1.37 292,556 311,618 -2,191 Hover/Click
Jan23 221031 87.06 87.36 84.16 85.40 -1.21 110,526 142,884 +4,237 Hover/Click
Feb23 221031 85.70 85.87 82.88 84.10 -1.07 49,454 73,309 +1,293 Hover/Click
Mar23 221031 84.30 84.50 81.67 82.88 -0.95 40,886 96,211 +2,300 Hover/Click
Apr23 221031 82.75 82.77 80.59 81.78 -0.84 22,202 52,294 -1,378 Hover/Click
May23 221031 82.07 82.07 79.65 80.83 -0.74 14,471 41,977 -559 Hover/Click
Jun23 221031 81.08 81.22 78.84 80.00 -0.66 35,828 124,082 +3,453 Hover/Click
Jul23 221031 79.72 79.77 78.18 79.25 -0.60 8,685 40,060 +1,332 Hover/Click
Aug23 221031 78.63 78.76 77.47 78.57 -0.57 4,316 29,849 +172 Hover/Click
Sep23 221031 78.17 78.58 76.97 77.95 -0.54 8,039 44,485 +577 Hover/Click
Oct23 221031 78.17 78.17 76.44 77.40 -0.50 1,437 24,972 -310 Hover/Click
Nov23 221031 77.00 77.28 75.95 76.90 -0.47 1,652 22,845 -532 Hover/Click
Dec23 221031 77.39 77.39 75.41 76.44 -0.43 19,601 162,645 +174 Hover/Click
Jan24 221031 75.93 75.93 75.42 75.93 -0.39 715 21,168 +43 Hover/Click
Feb24 221031 75.43 75.43 75.00 75.43 -0.36 214 14,717 +44 Hover/Click
Mar24 221031 74.97 75.41 74.19 74.97 -0.31 423 18,352 +73 Hover/Click
Total Volume and Open Interest 619,937 1,451,367 +9,124  
e-miNY Crude Oil(NYM)
Dec22 221031 88.350 88.650 85.300 86.525 -1.375 16,818 6,115 +244  
Jan23 221031 87.200 87.250 84.150 85.400 -1.200 625 939 +66  
Feb23 221031 85.175 85.650 82.950 84.100 -1.075 50 75 +7  
Mar23 221031 83.925 83.925 81.700 82.875 -0.950 45 153 +13  
Apr23 221031 81.950 82.300 81.000 81.775 -0.850 21 20 +13  
May23 221031 80.200 81.300 79.850 80.825 -0.750 3 13 +0  
Jun23 221031 79.600 80.100 79.200 80.000 -0.650 11 29 +4  
Jul23 221031 80.200 80.200 78.700 79.250 -0.600 0 10 +0  
Aug23 221031 77.975 78.900 77.500 78.575 -0.575 4 34 -4  
Sep23 221031 77.950 77.950 77.950 77.950 -0.550 0 4 +0  
Total Volume and Open Interest 17,583 7,469 +341  
NY Harbor ULSD(NYM) Weekly Monthly
Nov22 221031 454.00 462.00 408.61 419.09 -35.89 17,172 7,985 -4,276 Hover/Click
Dec22 221031 376.05 378.31 362.71 367.41 -7.14 47,217 72,708 +744 Hover/Click
Jan23 221031 359.85 360.80 346.57 350.05 -8.91 23,630 38,355 +495 Hover/Click
Feb23 221031 348.16 348.43 334.89 337.97 -8.81 11,388 27,480 -913 Hover/Click
Mar23 221031 336.14 336.24 323.58 326.37 -8.30 8,339 26,584 -254 Hover/Click
Apr23 221031 324.00 324.00 312.01 314.57 -7.75 5,664 29,421 +60 Hover/Click
May23 221031 308.50 310.97 303.50 305.66 -7.28 4,471 14,017 -425 Hover/Click
Jun23 221031 302.76 306.41 296.52 299.21 -6.57 6,010 17,167 -445 Hover/Click
Jul23 221031 301.26 301.26 293.37 295.61 -5.97 1,497 6,444 +31 Hover/Click
Aug23 221031 294.78 297.04 290.75 292.97 -5.61 927 2,736 -26 Hover/Click
Sep23 221031 292.57 294.35 288.63 290.76 -5.41 736 3,202 +54 Hover/Click
Oct23 221031 291.41 291.97 287.25 288.82 -5.28 495 2,976 +64 Hover/Click
Nov23 221031 289.65 289.65 285.25 286.99 -5.21 421 1,757 +45 Hover/Click
Dec23 221031 287.70 288.50 283.08 285.11 -5.35 1,565 13,588 -218 Hover/Click
Total Volume and Open Interest 129,683 270,540 -5,025  
RBOB Gasoline(NYM) Weekly Monthly
Nov22 221031 291.00 291.00 272.00 281.07 -9.59 21,811 10,271 -4,043 Hover/Click
Dec22 221031 255.82 257.94 248.22 252.57 -3.72 59,643 92,892 +4,050 Hover/Click
Jan23 221031 249.06 250.41 241.76 245.89 -3.20 35,564 45,248 +1,102 Hover/Click
Feb23 221031 246.83 247.87 239.97 243.96 -2.79 15,608 16,144 +1,298 Hover/Click
Mar23 221031 243.67 247.99 240.45 244.42 -2.71 8,306 22,667 -23 Hover/Click
Apr23 221031 260.79 264.37 257.35 261.39 -2.51 3,032 10,019 +96 Hover/Click
May23 221031 258.75 263.46 256.42 260.54 -2.25 2,652 7,090 -73 Hover/Click
Jun23 221031 255.00 260.54 253.81 257.90 -1.97 3,594 14,234 +14 Hover/Click
Jul23 221031 251.52 255.70 250.09 253.90 -1.70 1,296 3,455 +46 Hover/Click
Aug23 221031 245.95 250.90 245.73 249.30 -1.51 874 1,888 +9 Hover/Click
Total Volume and Open Interest 154,946 237,569 +2,769  
e-miNY RBOB Gasoline(NYM)
Dec22 221031 252.57 252.57 252.57 252.57 -3.72        
Jan23 221031 245.89 245.89 245.89 245.89 -3.20        
Feb23 221031 243.96 243.96 243.96 243.96 -2.79        
Mar23 221031 244.42 244.42 244.42 244.42 -2.71        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Dec22 221031 5.832 6.400 5.823 6.355 +0.671 118,808 103,225 +3,088 Hover/Click
Jan23 221031 6.092 6.617 6.086 6.607 +0.654 48,175 137,903 -1,858 Hover/Click
Feb23 221031 5.975 6.389 5.950 6.379 +0.585 21,663 58,175 -136 Hover/Click
Mar23 221031 5.410 5.729 5.410 5.717 +0.441 20,259 96,182 +81 Hover/Click
Apr23 221031 4.708 4.824 4.690 4.793 +0.192 18,860 77,704 -1,284 Hover/Click
May23 221031 4.651 4.763 4.642 4.728 +0.172 11,344 86,967 +144 Hover/Click
Jun23 221031 4.689 4.829 4.689 4.795 +0.165 6,863 23,875 -85 Hover/Click
Jul23 221031 4.775 4.898 4.775 4.865 +0.157 6,773 34,078 +477 Hover/Click
Aug23 221031 4.808 4.914 4.808 4.883 +0.156 4,601 22,439 +48 Hover/Click
Sep23 221031 4.741 4.874 4.741 4.843 +0.155 3,918 30,175 +85 Hover/Click
Oct23 221031 4.845 4.937 4.827 4.907 +0.151 8,454 51,542 -34 Hover/Click
Nov23 221031 5.221 5.257 5.173 5.249 +0.133 2,221 22,924 -755 Hover/Click
Dec23 221031 5.525 5.571 5.479 5.567 +0.130 1,554 26,795 -239 Hover/Click
Jan24 221031 5.644 5.703 5.610 5.700 +0.129 4,052 36,609 +140 Hover/Click
Feb24 221031 5.427 5.452 5.370 5.445 +0.110 653 10,549 +6 Hover/Click
Mar24 221031 4.918 4.920 4.865 4.920 +0.099 1,737 22,152 -318 Hover/Click
Total Volume and Open Interest 284,513 972,386 -440  
Brent Crude Oil(ICE) Weekly Monthly
Dec22 221031 96.47 96.47 94.25 94.83 -0.94 84,574 159,072 -22,606 Hover/Click
Jan23 221031 94.43 94.48 91.46 92.81 -0.96 247,955 447,833 -1,626 Hover/Click
Feb23 221031 92.45 92.54 89.67 91.02 -0.84 111,118 257,840 +9,695 Hover/Click
Mar23 221031 90.85 90.85 88.12 89.47 -0.77 71,438 161,426 +1,206 Hover/Click
Apr23 221031 89.34 89.34 86.82 88.13 -0.72 27,356 91,246 -947 Hover/Click
May23 221031 88.15 88.20 85.72 87.03 -0.68 18,914 91,334 +1,157 Hover/Click
Jun23 221031 87.11 87.18 84.78 86.05 -0.65 44,255 191,670 -1,123 Hover/Click
Jul23 221031 85.55 85.98 84.06 85.25 -0.63 8,663 49,803 +403 Hover/Click
Aug23 221031 84.82 85.19 83.37 84.52 -0.62 6,119 35,920 -413 Hover/Click
Sep23 221031 83.06 84.56 83.06 83.85 -0.58 5,609 42,598 +157 Hover/Click
Oct23 221031 83.44 83.49 82.87 83.26 -0.55 1,969 28,638 +8 Hover/Click
Nov23 221031 82.76 82.76 82.76 82.76 -0.51 1,464 24,949 -207 Hover/Click
Dec23 221031 83.08 83.22 81.15 82.29 -0.49 22,720 171,335 +76 Hover/Click
Jan24 221031 81.80 81.80 81.80 81.80 -0.45 932 22,121 +84 Hover/Click
Total Volume and Open Interest 664,304 2,017,745 -13,432  
Gas Oil(ICE) Weekly Monthly
Nov22 221031 1130.50 1131.25 1063.00 1100.25 -33.25 21,715 57,756 -5,728 Hover/Click
Dec22 221031 1042.75 1044.25 994.00 1019.75 -18.75 48,762 134,516 +2,274 Hover/Click
Jan23 221031 1012.25 1012.25 967.00 987.50 -17.50 26,188 65,563 -1,152 Hover/Click
Feb23 221031 975.50 975.50 942.00 959.75 -16.25 19,354 40,364 -326 Hover/Click
Mar23 221031 945.50 945.50 914.50 930.25 -15.00 18,556 36,212 -100 Hover/Click
Apr23 221031 911.00 913.25 886.75 901.00 -13.75 8,756 24,778 +339 Hover/Click
May23 221031 889.50 892.00 866.75 880.25 -13.00 3,993 17,432 +331 Hover/Click
Jun23 221031 876.75 878.75 855.00 868.00 -12.00 7,781 28,677 +654 Hover/Click
Jul23 221031 860.00 867.00 846.50 858.50 -11.50 1,200 9,814 +31 Hover/Click
Aug23 221031 856.25 858.25 839.00 850.50 -10.75 458 9,038 +68 Hover/Click
Total Volume and Open Interest 163,199 496,101 -3,113  
Ethanol(CBOT)
Nov22 221031 2.161 2.161 2.161 2.161 unch        
Dec22 221031 2.161 2.161 2.161 2.161 unch        
Jan23 221031 2.161 2.161 2.161 2.161 unch        
Feb23 221031 2.161 2.161 2.161 2.161 unch        
Mar23 221031 2.161 2.161 2.161 2.161 unch        
Apr23 221031 2.161 2.161 2.161 2.161 unch        
May23 221031 2.161 2.161 2.161 2.161 unch        
Jun23 221031 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Dec22 221031 88.48 88.66 85.30 86.53 -1.37 40,561 86,457 -4,447 Hover/Click
Jan23 221031 87.19 87.36 84.15 85.40 -1.21 40,186 47,816 +2,125 Hover/Click
Feb23 221031 85.38 85.38 82.86 84.10 -1.07 26,212 31,766 -778 Hover/Click
Mar23 221031 84.01 84.01 81.75 82.88 -0.95 19,026 29,891 +479 Hover/Click
Apr23 221031 81.36 82.61 80.67 81.78 -0.84 8,204 14,912 +365 Hover/Click
May23 221031 80.36 80.83 80.02 80.83 -0.74 3,954 11,893 -3 Hover/Click
Jun23 221031 80.16 80.47 79.04 80.00 -0.66 7,715 54,104 +1,168 Hover/Click
Jul23 221031 79.25 79.25 79.25 79.25 -0.60 1,060 5,735 +106 Hover/Click
Aug23 221031 78.57 78.57 78.57 78.57 -0.57 331 4,173 +16 Hover/Click
Sep23 221031 77.95 77.95 77.95 77.95 -0.54 742 10,736 +141 Hover/Click
Oct23 221031 77.40 77.40 77.40 77.40 -0.50 76 2,766 +0 Hover/Click
Nov23 221031 76.90 76.90 76.90 76.90 -0.47 10 5,378 -8 Hover/Click
Dec23 221031 76.44 76.44 76.44 76.44 -0.43 2,144 53,209 +2 Hover/Click
Jan24 221031 75.93 75.93 75.93 75.93 -0.39 0 3,379 +0 Hover/Click
Feb24 221031 75.43 75.43 75.43 75.43 -0.36 0 1,239 +0 Hover/Click
Mar24 221031 74.97 74.97 74.97 74.97 -0.31 0 1,697 +0 Hover/Click
Total Volume and Open Interest 150,851 414,238 -721  
US Dollar Index(ICE) Weekly Monthly
Dec22 221031 110.675 111.535 110.585 111.420 +0.815 50,399 55,011 -1,012 Hover/Click
Mar23 221031 110.230 111.100 110.230 111.025 +0.825 351 1,053 +36 Hover/Click
Jun23 221031 110.740 110.740 110.740 110.740 +0.825 2 7 +2 Hover/Click
Total Volume and Open Interest 50,752 56,071 -974  
Australian Dollar(CME) Weekly Monthly
Dec22 221031 64.18 64.37 63.77 64.01 -0.19 118,596 162,433 -3,331 Hover/Click
Mar23 221031 64.28 64.58 63.99 64.23 -0.19 103 403 -12 Hover/Click
Jun23 221031 64.40 64.69 64.21 64.40 -0.17 0 74 +0 Hover/Click
Total Volume and Open Interest 118,725 163,148 -3,341  
British Pound(CME) Weekly Monthly
Dec22 221031 116.19 116.29 114.75 114.86 -1.41 130,005 246,616 -2,493 Hover/Click
Mar23 221031 116.37 116.56 115.08 115.17 -1.38 143 2,181 +8 Hover/Click
Jun23 221031 115.31 115.31 115.30 115.31 -1.35 42 176 +18 Hover/Click
Total Volume and Open Interest 130,281 250,939 -2,475  
Canadian Dollar(CME) Weekly Monthly
Dec22 221031 73.51 73.57 73.10 73.41 -0.11 98,508 134,774 -982 Hover/Click
Mar23 221031 73.59 73.67 73.23 73.54 -0.11 308 3,681 +95 Hover/Click
Jun23 221031 73.59 73.69 73.43 73.69 -0.12 43 687 +35 Hover/Click
Sep23 221031 73.71 73.98 73.57 73.84 -0.11 6 196 +3 Hover/Click
Total Volume and Open Interest 98,898 139,867 -830  
Japanese Yen(CME) Weekly Monthly
Dec22 221031 68.07 68.17 67.56 67.66 -0.51 198,855 260,378 -3,252 Hover/Click
Mar23 221031 68.82 68.91 68.41 68.52 -0.51 145 3,467 +2 Hover/Click
Jun23 221031 69.51 69.51 69.46 69.50 -0.50 0 153 +0 Hover/Click
Total Volume and Open Interest 199,090 265,726 -3,256  
Swiss Franc(CME) Weekly Monthly
Dec22 221031 100.95 100.99 100.21 100.41 -0.49 22,796 46,033 +298 Hover/Click
Mar23 221031 101.94 101.97 101.31 101.41 -0.51 55 328 +2 Hover/Click
Jun23 221031 102.54 102.54 102.51 102.54 -0.50 0 52 +0 Hover/Click
Total Volume and Open Interest 22,851 46,415 +300  
EuroFX(CME) Weekly Monthly
Dec22 221031 100.00 100.01 99.09 99.24 -0.68 291,972 652,848 -1,567 Hover/Click
Mar23 221031 100.62 100.69 99.78 99.93 -0.68 1,150 11,006 -174 Hover/Click
Jun23 221031 100.54 101.36 100.50 100.60 -0.70 47 5,259 -21 Hover/Click
Total Volume and Open Interest 295,179 677,434 -336  
Mexican Peso(CME) Weekly Monthly
Dec22 221031 500.50 500.88 497.75 500.38 -0.13 96,836 275,029 +20,106 Hover/Click
Mar23 221031 492.50 492.50 491.13 492.50 -0.13 0 22 +0 Hover/Click
Total Volume and Open Interest 96,836 275,059 +20,106  
Brazilian Real(CME) Weekly Monthly
Nov22 221031 182.80 190.55 178.90 190.20 +2.15 28,631 30,946 -2,840  
Dec22 221031 185.50 192.75 182.50 192.30 +5.40 9,876 16,775 +3,211 Hover/Click
Jan23 221031 185.05 191.50 184.15 191.20 +5.40 0 2 +0  
Feb23 221031 189.95 189.95 182.90 189.95 +5.35 0 2 +0  
Total Volume and Open Interest 38,507 47,725 +371  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221031 121~010 121~080 120~030 120~160 -0~240 330,059 1,213,837 -3,749 Hover/Click
Mar23 221031 120~300 120~300 119~270 120~060 -0~280 604 2,096 +277 Hover/Click
Jun23 221031 121~000 121~000 120~060 120~060 -0~280 0 2 +0 Hover/Click
Total Volume and Open Interest 330,663 1,215,935 -3,472  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221031 110~290 110~305 110~120 110~190 -0~130 2,359,431 4,006,504 +68,882 Hover/Click
Mar23 221031 111~045 111~080 110~220 110~280 -0~135 5,929 13,794 +3,194 Hover/Click
Jun23 221031 111~000 111~020 111~000 111~020 -0~135 0 11 +0 Hover/Click
Total Volume and Open Interest 2,365,360 4,020,309 +72,076  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221031 106~264 106~274 106~144 106~190 -0~090 1,346,729 4,127,993 +11,104 Hover/Click
Mar23 221031 106~292 106~314 106~222 106~262 -0~086 1,865 4,771 +1,168 Hover/Click
Jun23 221031 107~022 107~022 107~022 107~022 -0~086       Hover/Click
Total Volume and Open Interest 1,348,594 4,132,764 +12,272  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221031 102~100 102~104 102~047 102~061 -0~046 578,696 2,199,946 +7,815 Hover/Click
Mar23 221031 102~146 102~151 102~113 102~125 -0~045 77 2,197 +9 Hover/Click
Jun23 221031 102~125 102~125 102~125 102~125 -0~045       Hover/Click
Total Volume and Open Interest 578,773 2,202,143 +7,824  
Eurodollars(CME) Weekly Monthly
Dec22 221031 94.930 94.930 94.875 94.890 -0.045 258,541 1,515,249 -34,015  
Mar23 221031 94.825 94.825 94.730 94.750 -0.080 115,710 948,506 -1,769  
Jun23 221031 94.875 94.875 94.775 94.795 -0.100 99,614 728,883 -201  
Sep23 221031 95.070 95.070 94.975 95.000 -0.095 98,491 726,389 -18,556  
Dec23 221031 95.270 95.270 95.170 95.200 -0.095 148,134 945,422 +6,500  
Mar24 221031 95.510 95.515 95.410 95.445 -0.090 66,835 389,598 -1,362  
Jun24 221031 95.710 95.710 95.610 95.650 -0.080 41,451 401,635 +694  
Sep24 221031 95.830 95.840 95.750 95.790 -0.070 41,322 387,541 -485  
Dec24 221031 95.950 95.955 95.865 95.910 -0.055 42,613 627,054 +220  
Mar25 221031 96.025 96.040 95.960 96.005 -0.040 22,653 223,907 +452  
Jun25 221031 96.075 96.095 96.015 96.060 -0.035 18,253 165,795 +14  
Sep25 221031 96.105 96.125 96.045 96.090 -0.035 19,454 115,558 -590  
Dec25 221031 96.120 96.140 96.060 96.105 -0.035 23,606 149,023 -1,228  
Mar26 221031 96.130 96.140 96.055 96.100 -0.035 13,785 74,322 +31  
Jun26 221031 96.105 96.125 96.040 96.090 -0.030 12,766 83,586 -422  
Sep26 221031 96.095 96.110 96.030 96.075 -0.035 15,458 103,559 +1,719  
Dec26 221031 96.065 96.085 96.000 96.050 -0.035 14,573 63,492 +391  
Mar27 221031 96.035 96.055 95.970 96.015 -0.035 11,847 43,732 +1,312  
Total Volume and Open Interest 1,121,090 7,968,484 -47,477  
Ultra T-Bond(CBOT)
Dec22 221031 129~00 129~10 127~04 127~21 -1~22 197,877 1,467,396 +5,026  
Mar23 221031 128~00 128~00 127~27 128~00 -1~21        
Jun23 221031 128~00 128~00 128~00 128~00 -1~21        
Total Volume and Open Interest 197,877 1,467,396 +5,026  
Ultra 10-Yr T-Note(CBOT)
Dec22 221031 116~160 116~190 115~220 115~315 -0~205 412,879 1,401,108 +13,028  
Mar23 221031 116~105 116~105 115~275 116~015 -0~185 5 5 +4  
Jun23 221031 116~015 116~015 116~015 116~015 -0~185        
Total Volume and Open Interest 412,884 1,401,113 +13,032  
30 Day Federal Funds(CBOT)
Oct22 221031 96.920 96.923 96.920 96.920 +0.002 4,710 381,927 -1,026  
Nov22 221031 96.223 96.225 96.215 96.217 -0.007 70,698 369,570 -10,755  
Dec22 221031 95.850 95.850 95.825 95.830 -0.015 16,973 172,837 -2,597  
Jan23 221031 95.580 95.580 95.550 95.560 -0.020 106,358 264,942 -8,078  
Feb23 221031 95.245 95.245 95.195 95.205 -0.045 58,013 148,525 -1,784  
Mar23 221031 95.180 95.185 95.135 95.150 -0.050 13,219 40,211 +239  
Total Volume and Open Interest 391,529 1,694,541 -15,883  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 221031 148.65 148.78 148.53 148.63 +0.16 1,821 17,296 -257 Hover/Click
Mar23 221031 147.09 147.09 147.09 147.09 +0.16 0 1 +0 Hover/Click
Jun23 221031 147.09 147.09 147.09 147.09 +0.16       Hover/Click
Total Volume and Open Interest 1,821 17,297 -257  
Euro-Buxl(EUREX)
Dec22 221031 146.20 147.00 143.58 144.22 -3.22 75,207 231,358 +5,385  
Mar23 221031 142.22 142.22 142.22 142.22 -3.22 0 3 +0  
Jun23 221031 141.38 141.38 141.38 141.38 -3.22        
Total Volume and Open Interest 75,207 231,361 +5,385  
Euro-Bund(EUREX) Weekly Monthly
Dec22 221031 138.85 139.15 138.12 138.44 -0.89 924,236 1,537,223 +76,435 Hover/Click
Mar23 221031 137.23 137.51 136.79 137.10 -0.83 308 577 +284 Hover/Click
Jun23 221031 135.34 135.34 135.34 135.34 -0.89       Hover/Click
Total Volume and Open Interest 924,544 1,537,800 +76,719  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 221031 119.71 119.89 119.40 119.67 -0.23 731,393 1,696,281 +66,147 Hover/Click
Mar23 221031 117.92 117.92 117.92 117.92 -0.08 0 87 +0 Hover/Click
Jun23 221031 118.95 118.95 118.95 118.95 -0.23       Hover/Click
Total Volume and Open Interest 731,393 1,696,368 +66,147  
Euro-Schatz(EUREX)
Dec22 221031 106.95 107.01 106.87 106.93 -0.10 926,040 2,382,795 +53,212  
Mar23 221031 106.35 106.41 106.35 106.39 -0.08 2 48 -4  
Jun23 221031 106.83 106.83 106.83 106.83 -0.10        
Total Volume and Open Interest 926,042 2,382,843 +53,208  
3-Mth Euribor(EUREX)
Dec22 221031 97.725 97.735 97.725 97.735 -0.030 0 283 +0  
Mar23 221031 97.220 97.220 97.220 97.220 -0.075 0 396 +0  
Jun23 221031 97.000 97.000 97.000 97.000 -0.095 0 52 +0  
Total Volume and Open Interest 0 1,615 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221031 102~28 103~02 101~24 102~04 -1~06 148,032 453,462 +1,500 Hover/Click
Mar23 221031 100~11 100~12 100~11 100~11 -1~06 1 3 +1 Hover/Click
Total Volume and Open Interest 148,033 453,465 +1,501  
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 221031 97.750 97.750 97.705 97.730 -0.035 283,669 711,397 -107  
Mar23 221031 97.270 97.270 97.200 97.220 -0.075 355,078 704,997 -23,823  
Jun23 221031 97.055 97.065 96.975 97.000 -0.095 324,881 549,994 +7,397  
Total Volume and Open Interest 2,326,285 4,484,763 -17,425  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221031 96.63 96.63 96.59 96.62 -0.02 49,918 215,120 +2,450  
Mar23 221031 96.05 96.06 95.99 96.06 unch 40,138 181,815 -236  
Jun23 221031 95.79 95.81 95.73 95.80 unch 17,749 112,891 -1,097  
Sep23 221031 95.77 95.80 95.69 95.76 -0.03 11,251 104,164 -1,045  
Dec23 221031 95.80 95.83 95.69 95.77 -0.04 9,475 88,294 -1,077  
Mar24 221031 95.88 95.91 95.77 95.84 -0.05 7,277 71,946 -956  
Jun24 221031 95.96 95.97 95.85 95.92 -0.05 4,393 61,273 -1,207  
Sep24 221031 95.99 96.06 95.92 95.99 -0.07 2,291 41,165 -123  
Dec24 221031 96.01 96.03 96.01 96.03 -0.07 87 707 +3  
Mar25 221031 96.07 96.07 96.07 96.07 -0.07 0 171 +0  
Total Volume and Open Interest 142,579 877,875 -3,288  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221031 96.24 96.28 96.15 96.24 -0.02 142,466 947,025 -1,921  
Mar23 221031 96.24 96.24 96.24 96.24 -0.02        
Total Volume and Open Interest 142,466 947,025 -1,921  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221031 96.66 96.71 96.57 96.66 -0.01 140,864 787,512 +5,546  
Mar23 221031 96.66 96.66 96.66 96.66 -0.01        
Total Volume and Open Interest 140,864 787,512 +5,546  
Gold(CMX) Weekly Monthly
Dec22 221031 1647.2 1648.5 1634.5 1640.7 -4.1 189,287 360,703 +151 Hover/Click
Feb23 221031 1661.5 1662.7 1649.1 1654.9 -4.2 8,614 63,069 +1,936 Hover/Click
Apr23 221031 1675.8 1677.0 1663.9 1669.5 -4.2 1,144 17,412 -134 Hover/Click
Jun23 221031 1689.4 1691.0 1678.2 1684.1 -4.0 1,389 8,469 +392 Hover/Click
Aug23 221031 1705.6 1705.6 1698.8 1698.8 -3.8 40 2,659 -7 Hover/Click
Oct23 221031 1713.0 1713.0 1713.0 1713.0 -3.7 171 717 +1 Hover/Click
Dec23 221031 1728.9 1730.0 1723.8 1727.5 -3.5 140 1,888 +37 Hover/Click
Feb24 221031 1741.6 1741.6 1741.6 1741.6 -3.5 1 1 +1 Hover/Click
Apr24 221031 1753.1 1753.1 1753.1 1753.1 -3.5       Hover/Click
Jun24 221031 1763.8 1763.8 1763.8 1763.8 -3.5 0 180 +0 Hover/Click
Aug24 221031 1772.3 1772.3 1772.3 1772.3 -3.5       Hover/Click
Total Volume and Open Interest 203,084 459,234 +1,505  
Silver(CMX) Weekly Monthly
Dec22 221031 1920.0 1922.5 1886.5 1911.9 -2.8 58,012 107,732 -473 Hover/Click
Mar23 221031 1938.5 1940.5 1905.0 1929.6 -2.7 2,416 25,359 +748 Hover/Click
May23 221031 1946.5 1949.0 1918.0 1942.0 -3.0 140 2,874 -8 Hover/Click
Jul23 221031 1957.0 1964.0 1941.0 1958.0 -2.3 101 1,558 +32 Hover/Click
Sep23 221031 1974.5 1978.5 1973.3 1973.3 -2.3 21 712 +0 Hover/Click
Dec23 221031 1981.0 1997.0 1981.0 1997.0 -2.0 14 268 +5 Hover/Click
Mar24 221031 2019.1 2019.1 2019.1 2019.1 -2.0       Hover/Click
Total Volume and Open Interest 60,774 139,858 +31  
Platinum(NYMEX) Weekly Monthly
Jan23 221031 947.1 952.6 928.3 930.1 -19.0 20,409 52,936 -207 Hover/Click
Apr23 221031 943.2 949.3 925.9 927.5 -18.9 429 4,069 +231 Hover/Click
Jul23 221031 929.7 929.7 929.7 929.7 -19.0 1 94 +1 Hover/Click
Oct23 221031 933.1 933.1 933.1 933.1 -19.0 0 9 +0 Hover/Click
Total Volume and Open Interest 20,839 57,108 +4  
Palladium(NYMEX) Weekly Monthly
Dec22 221031 1894.00 1917.50 1808.50 1831.70 -65.50 1,743 6,217 -128 Hover/Click
Mar23 221031 1928.50 1928.50 1823.00 1844.30 -69.00 391 1,463 +276 Hover/Click
Jun23 221031 1890.00 1890.00 1849.80 1849.80 -68.60 0 8 +0 Hover/Click
Total Volume and Open Interest 2,134 7,688 +148  
Copper(CMX) Weekly Monthly
Dec22 221031 343.00 344.35 336.15 337.50 -5.40 82,342 104,449 -1,764 Hover/Click
Mar23 221031 340.90 342.80 334.80 335.75 -5.60 15,232 51,865 +1,286 Hover/Click
May23 221031 341.25 341.85 334.25 334.90 -5.55 3,592 8,633 -304 Hover/Click
Jul23 221031 336.20 340.20 333.75 334.25 -5.50 1,261 5,540 +33 Hover/Click
Sep23 221031 334.85 335.80 333.70 333.75 -5.40 188 1,646 +20 Hover/Click
Total Volume and Open Interest 104,936 180,942 -1,830  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221031 32920 32941 32617 32775 -121 229,318 72,197 +1,848 Hover/Click
Mar23 221031 33063 33139 32855 33009 -120 185 1,061 +58 Hover/Click
Jun23 221031 33221 33221 33145 33221 -132 0 10 +0 Hover/Click
Sep23 221031 33412 33412 33412 33412 -133       Hover/Click
Total Volume and Open Interest 229,503 73,268 +1,906  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221031 3911.50 3914.75 3872.25 3883.00 -28.25 2,211,786 2,264,593 -21,454 Hover/Click
Mar23 221031 3943.00 3946.00 3904.75 3915.00 -28.50 2,749 52,167 +590 Hover/Click
Jun23 221031 3970.00 3970.00 3939.50 3949.75 -28.25 24 2,372 +0 Hover/Click
Sep23 221031 3984.75 3984.75 3984.75 3984.75 -25.25 0 375 +0 Hover/Click
Total Volume and Open Interest 2,214,559 2,322,398 -20,864  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221031 11592.50 11595.00 11367.25 11447.25 -139.75 769,071 283,838 +8,583 Hover/Click
Mar23 221031 11710.00 11710.00 11486.00 11563.75 -139.25 1,073 4,286 +4 Hover/Click
Jun23 221031 11687.00 11687.00 11625.00 11687.00 -139.00 153 258 +153 Hover/Click
Total Volume and Open Interest 770,386 288,615 +8,829  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221031 2439.00 2452.90 2422.00 2439.60 -1.40 13,940 51,215 -22 Hover/Click
Mar23 221031 2440.10 2450.40 2440.10 2440.10 -2.20 0 1 +0 Hover/Click
Jun23 221031 2448.80 2448.80 2448.80 2448.80 -1.40       Hover/Click
Total Volume and Open Interest 13,940 51,216 -22  
Volatility Index(CBOE)
Oct22 221019 30.70 31.77 30.50 31.77 +0.91 52,016 33,021 -16,519  
Nov22 221031 26.15 26.75 25.75 25.88 -0.38 65,933 125,309 -3,676  
Dec22 221031 26.75 27.25 26.35 26.40 -0.51 35,279 95,663 +2,642  
Jan23 221031 27.90 28.35 27.60 27.67 -0.33 17,960 43,766 -614  
Total Volume and Open Interest 136,075 310,267 -880  
S & P 600(CME)
Dec22 221031 1197.20 1197.20 1197.20 1197.20 -1.30        
Mar23 221031 1200.10 1200.10 1200.10 1200.10 -1.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221031 1852.50 1862.20 1835.00 1853.00 +1.40 266,157 515,524 -2,718 Hover/Click
Mar23 221031 1871.80 1876.70 1852.00 1869.20 +2.30 93 305 +52 Hover/Click
Jun23 221031 1881.70 1881.70 1881.70 1881.70 +4.60       Hover/Click
Total Volume and Open Interest 266,250 515,829 -2,666  
Nikkei 225(CME)
Dec22 221031 27490 27590 27400 27555 +45 4,203 12,959 +1  
Mar23 221031 27430 27520 27370 27480 +35 1 12 -1  
Total Volume and Open Interest 4,204 12,971 +0  
Nikkei 225(SGX) Weekly Monthly
Dec22 221031 27010 27585 26985 27530 +250 43,653 108,064 +3,523  
Mar23 221031 27470 27470 27470 27470 +250 0 509 +10  
Jun23 221031 27215 27215 27215 27215 +245 0 2,970 +0  
Total Volume and Open Interest 43,655 125,467 +3,535  
Nikkei 225 Mini(JPX)
Dec22 221031 27480 27585 27400 27550 +540 419,652 383,856 -12,974  
Mar23 221031 26930 27510 26925 27460 +240 21,573 26,838 +841  
Jun23 221031 26680 27250 26675 27220 +250 705 1,685 -12  
Total Volume and Open Interest 466,443 544,002 +5,855  
Nikkei 225(JPX)
Dec22 221031 27480 27590 27400 27550 +540 35,786 223,256 -6,974  
Mar23 221031 27400 27510 27330 27460 +520 495 22,229 -2,014  
Jun23 221031 27210 27220 27210 27220 +540 0 10,808 -300  
Total Volume and Open Interest 36,282 308,911 -9,739  
Nikkei 225(CME) Yen
Dec22 221031 27490 27585 27400 27550 +45 30,691 47,176 -284  
Mar23 221031 27470 27495 27365 27470 +45 0 22 +0  
Jun23 221031 27240 27240 27240 27240 +50        
Total Volume and Open Interest 30,691 47,198 -284  
Nikkei 225(CME) e-Mini Yen
Dec22 221031 27550 27550 27500 27550 +40 2 2 +1  
Mar23 221031 27470 27470 27470 27470 +40        
Jun23 221031 27240 27240 27240 27240 +50        
Total Volume and Open Interest 2 2 +1  
CAC 40(EURONEXT) Weekly Monthly
Nov22 221031 6286.5 6297.5 6244.5 6268.5 -6.0 74,920 237,239 +3,054  
Dec22 221031 6296.0 6296.0 6245.5 6265.0 -6.0 74 19,067 -42  
Jan23 221031 6267.0 6267.0 6267.0 6267.0 -6.0        
Mar23 221031 6286.5 6286.5 6286.5 6286.5 -5.5 0 33 +0  
Jun23 221031 6182.5 6182.5 6182.5 6182.5 -5.5        
Sep23 221031 6212.5 6212.5 6212.5 6212.5 -6.0        
Total Volume and Open Interest 74,994 256,342 +3,012  
Hang Seng Index(HKFE) Weekly Monthly
Oct22 221028 15454 15596 15013 15021 -446 225,446 67,771 -44,995  
Nov22 221031 14888 15144 14615 14637 -254 111,802 126,589 +26,127  
Dec22 221031 14978 15173 14681 14685 -254 1,155 15,849 -276  
Total Volume and Open Interest 275,587 175,468 -12,458  
DAX(EUREX) Weekly Monthly
Dec22 221031 13340.0 13347.0 13234.0 13289.0 +27.0 65,356 107,738 +836  
Mar23 221031 13372.0 13388.0 13342.0 13362.0 +27.0 21 401 +8  
Jun23 221031 13514.0 13514.0 13514.0 13514.0 +43.0 0 1 +0  
Total Volume and Open Interest 65,377 108,147 +844  
Mini-DAX(EUREX)
Dec22 221031 13350.0 13350.0 13233.0 13289.0 +27.0 48,736 14,601 +1,037  
Mar23 221031 13394.0 13394.0 13319.0 13362.0 +27.0 35 204 +0  
Jun23 221031 13514.0 13514.0 13514.0 13514.0 +43.0 0 6 +0  
Total Volume and Open Interest 48,771 14,811 +1,037  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221031 3633 3636 3605 3618 +9 979,974 4,662,071 +6,240  
Mar23 221031 3624 3624 3615 3623 +9 99 38,798 +11  
Jun23 221031 3568 3568 3568 3568 +9 0 19,515 +0  
Total Volume and Open Interest 980,076 4,728,870 +6,250  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221031 10810 10851 10744 10819 +52 29,320 199,177 -552  
Mar23 221031 10726 10734 10726 10734 +51 18 90 +10  
Jun23 221031 10609 10609 10609 10609 +53        
Total Volume and Open Interest 29,338 199,267 -542  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221031 7060.50 7135.00 7029.00 7107.50 +63.50 87,147 562,072 -4,844  
Mar23 221031 7106.50 7106.50 7106.50 7106.50 +63.50 0 89 +0  
Jun23 221031 7127.50 7127.50 7127.50 7127.50 +63.50 0 22 +0  
Total Volume and Open Interest 87,147 562,183 -4,844  
SPI 200(SFE) Weekly Monthly
Dec22 221031 6768.0 6873.0 6763.0 6856.0 +80.0 41,310 228,506 -2,220  
Mar23 221031 6806.0 6808.0 6781.0 6808.0 +80.0 6 268 +2  
Jun23 221031 6808.0 6808.0 6808.0 6808.0 +80.0 0 52 +0  
Total Volume and Open Interest 41,316 228,826 -2,218  
FTSE MIB(ISE)
Dec22 221031 22515.00 22625.00 22350.00 22543.00 +102.00 19,917 98,265 +780  
Mar23 221031 22515.00 22640.00 22500.00 22575.00 +102.00 30 535 +17  
Jun23 221031 22130.00 22130.00 22130.00 22130.00 +102.00 0 5 +0  
Total Volume and Open Interest 19,947 98,807 +797  
KOSPI 200(KFE)
Dec22 221031 299.10 300.85 297.20 300.70 +4.90 312,676 335,913 -5,364  
Mar23 221031 296.65 298.50 295.00 298.50 +5.05 468 19,052 +919  
Jun23 221031 300.85 300.85 300.85 300.85 +5.00 95 19,515 +918  
Total Volume and Open Interest 313,243 408,119 -3,494  
GSCI(CME) Weekly Monthly
Nov22 221031 637.40 640.75 630.70 636.55 -0.45 6 1,179 -2  
Dec22 221031 639.05 639.05 628.30 639.05 -0.45        
Jan23 221031 641.55 641.55 641.55 641.55 +4.55        
Total Volume and Open Interest 6 1,179 -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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy