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 Thu October 19, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231019 1311.00 1317.75 1300.25 1315.50 +4.50 163,209 229,789 -13,446 Hover/Click
Jan24 231019 1328.75 1333.75 1317.50 1331.75 +2.50 102,840 210,378 +9,659 Hover/Click
Mar24 231019 1338.50 1342.00 1328.50 1340.00 unch 45,735 151,808 +2,584 Hover/Click
May24 231019 1350.00 1353.25 1340.75 1351.50 +0.25 15,456 114,116 +508 Hover/Click
Jul24 231019 1355.00 1358.75 1346.75 1357.00 +1.00 22,591 68,249 +1,914 Hover/Click
Aug24 231019 1335.00 1338.25 1327.50 1336.75 +2.00 2,297 5,756 +438 Hover/Click
Sep24 231019 1286.75 1290.75 1281.75 1289.25 +2.75 1,213 3,460 +113 Hover/Click
Nov24 231019 1264.00 1270.50 1262.25 1269.00 +2.50 9,421 58,116 +1,202 Hover/Click
Jan25 231019 1271.25 1276.75 1268.50 1276.00 +3.50 77 861 -10 Hover/Click
Mar25 231019 1270.50 1271.50 1263.75 1270.75 +4.25 40 655 +17 Hover/Click
May25 231019 1269.75 1269.75 1263.00 1269.25 +5.00 2 1,298 -1 Hover/Click
Jul25 231019 1270.75 1270.75 1265.25 1270.50 +4.25 0 131 +0 Hover/Click
Aug25 231019 1261.25 1261.25 1261.25 1261.25 +3.50 0 1 +0 Hover/Click
Sep25 231019 1229.25 1229.25 1229.25 1229.25 +3.50 0 5 +0 Hover/Click
Total Volume and Open Interest 362,916 845,068 +2,982  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231019 413.70 424.30 412.00 423.00 +9.20 107,929 174,072 -3,628 Hover/Click
Jan24 231019 406.00 415.30 405.00 414.20 +7.90 52,121 112,851 +113 Hover/Click
Mar24 231019 397.80 406.90 397.10 406.00 +7.20 34,025 73,583 +92 Hover/Click
May24 231019 395.00 402.20 393.20 401.50 +6.00 20,966 57,580 +220 Hover/Click
Jul24 231019 393.80 400.50 391.80 400.10 +5.50 13,322 38,760 +419 Hover/Click
Aug24 231019 391.40 397.00 388.70 396.70 +5.30 2,335 6,913 -162 Hover/Click
Sep24 231019 386.30 392.20 383.80 391.70 +5.20 1,104 3,913 -62 Hover/Click
Oct24 231019 381.70 386.40 378.40 386.00 +5.00 857 4,084 +113 Hover/Click
Dec24 231019 381.10 387.40 379.30 387.10 +5.00 2,211 9,176 +653 Hover/Click
Jan25 231019 381.40 386.80 379.00 386.50 +5.00 60 487 -18 Hover/Click
Total Volume and Open Interest 234,951 482,349 -2,260  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231019 54.87 55.14 52.95 53.11 -1.75 62,675 147,982 +553 Hover/Click
Jan24 231019 54.08 54.32 52.35 52.53 -1.55 23,844 91,008 +2,379 Hover/Click
Mar24 231019 53.56 53.76 51.99 52.16 -1.37 19,740 74,537 +3,904 Hover/Click
May24 231019 53.31 53.47 51.79 51.96 -1.29 11,035 47,404 +2,176 Hover/Click
Jul24 231019 53.04 53.19 51.61 51.77 -1.21 6,043 39,213 +148 Hover/Click
Aug24 231019 52.52 52.63 51.21 51.35 -1.09 1,973 10,064 +487 Hover/Click
Sep24 231019 51.92 52.11 50.84 50.97 -0.96 1,224 6,973 +405 Hover/Click
Oct24 231019 51.25 51.53 50.39 50.53 -0.83 525 5,127 +149 Hover/Click
Dec24 231019 51.05 51.34 50.24 50.35 -0.84 1,530 17,595 +192 Hover/Click
Jan25 231019 50.53 50.55 50.24 50.32 -0.81 16 799 +0 Hover/Click
Total Volume and Open Interest 128,605 442,345 +10,393  
Canola(WCE) Weekly Monthly
Nov23 231019 712.7 714.6 690.9 692.2 -19.5 11,489 46,678 -10,201 Hover/Click
Jan24 231019 719.0 722.7 704.0 705.2 -13.5 18,036 146,461 +2,357 Hover/Click
Mar24 231019 726.6 729.3 711.7 713.3 -12.2 7,172 54,564 +463 Hover/Click
May24 231019 727.8 733.3 716.6 718.3 -10.8 2,034 32,182 +115 Hover/Click
Jul24 231019 735.5 737.7 721.2 723.4 -10.1 2,934 11,241 +1,039 Hover/Click
Nov24 231019 723.0 728.1 713.4 716.4 -5.7 765 5,911 +387 Hover/Click
Total Volume and Open Interest 42,431 297,132 -5,840  
Corn(CBOT) Weekly Monthly
Dec23 231019 492.00 505.50 490.25 505.00 +13.00 119,274 645,649 -7,235 Hover/Click
Mar24 231019 506.75 517.50 503.50 517.00 +10.50 36,878 314,837 +5,560 Hover/Click
May24 231019 514.75 524.50 511.25 524.00 +9.50 10,659 119,306 -374 Hover/Click
Jul24 231019 519.50 529.50 516.25 528.75 +9.00 11,828 114,161 +503 Hover/Click
Sep24 231019 515.00 523.50 512.50 522.75 +7.25 2,875 44,993 +206 Hover/Click
Dec24 231019 517.75 525.50 515.25 525.00 +6.75 7,580 110,950 +763 Hover/Click
Mar25 231019 528.25 536.25 525.75 535.75 +7.25 295 3,943 +16 Hover/Click
May25 231019 534.00 541.00 531.25 540.75 +7.50 172 886 +34 Hover/Click
Jul25 231019 532.00 539.50 529.75 539.00 +6.75 163 1,914 +68 Hover/Click
Sep25 231019 517.00 517.00 517.00 517.00 +6.25 17 29 -8 Hover/Click
Total Volume and Open Interest 189,952 1,360,294 -408  
Wheat(CBOT) Weekly Monthly
Dec23 231019 579.75 594.50 576.50 594.00 +13.75 52,739 233,288 +2,277 Hover/Click
Mar24 231019 607.75 620.50 604.00 619.75 +11.75 23,247 95,553 +2,128 Hover/Click
May24 231019 623.75 635.50 620.25 634.75 +10.50 9,792 42,191 -415 Hover/Click
Jul24 231019 638.75 648.25 634.25 647.75 +9.25 5,475 44,957 +347 Hover/Click
Sep24 231019 655.50 660.25 647.00 659.50 +7.75 1,075 8,207 +90 Hover/Click
Dec24 231019 669.00 674.25 662.00 674.00 +6.75 498 11,050 +123 Hover/Click
Total Volume and Open Interest 92,890 436,333 +4,542  
Wheat(KCBT) Weekly Monthly
Dec23 231019 670.50 677.75 663.75 676.25 +5.75 16,747 117,948 -464 Hover/Click
Mar24 231019 679.00 685.75 672.75 684.50 +5.50 9,410 58,693 +827 Hover/Click
May24 231019 685.00 691.00 678.50 689.75 +5.25 3,979 25,120 +155 Hover/Click
Jul24 231019 689.50 693.75 681.75 692.50 +5.25 2,581 18,503 +447 Hover/Click
Sep24 231019 696.25 702.25 691.00 701.25 +4.75 306 1,822 +51 Hover/Click
Dec24 231019 709.25 714.50 703.00 714.00 +4.00 127 2,852 +3 Hover/Click
Mar25 231019 719.00 719.00 709.75 719.00 +4.00 22 215 +3 Hover/Click
Total Volume and Open Interest 33,178 225,242 +1,025  
Wheat(MGE) Weekly Monthly
Dec23 231019 730.75 741.50 729.50 739.00 +5.50 4,225 41,889 -322 Hover/Click
Mar24 231019 753.25 763.00 751.25 761.50 +6.75 2,528 21,279 +27 Hover/Click
May24 231019 765.75 775.25 763.25 773.00 +6.25 521 6,185 +145 Hover/Click
Jul24 231019 776.00 785.00 774.50 783.00 +5.75 200 2,324 -28 Hover/Click
Sep24 231019 781.75 788.25 779.75 788.25 +5.25 76 1,200 -8 Hover/Click
Dec24 231019 790.00 799.00 790.00 799.00 +4.75 2 426 +2 Hover/Click
Total Volume and Open Interest 7,552 73,321 -184  
Oats(CBOT) Weekly Monthly
Dec23 231019 373.75 377.75 369.00 374.75 +3.75 407 2,791 -1 Hover/Click
Mar24 231019 389.25 393.25 389.00 393.00 +2.75 36 1,083 +29 Hover/Click
May24 231019 404.75 404.75 404.75 404.75 +2.00 0 120 +0 Hover/Click
Jul24 231019 413.50 413.50 413.50 413.50 +1.50 0 65 +0 Hover/Click
Total Volume and Open Interest 443 4,104 +28  
Rough Rice(CBOT) Weekly Monthly
Nov23 231019 15.85 15.93 15.77 15.77 -0.09 979 4,999 -627 Hover/Click
Jan24 231019 16.28 16.31 16.15 16.16 -0.08 766 4,629 +488 Hover/Click
Mar24 231019 16.47 16.47 16.47 16.47 -0.08 2 638 -1 Hover/Click
May24 231019 16.70 16.70 16.70 16.70 -0.07 0 5 +0 Hover/Click
Total Volume and Open Interest 1,747 10,910 -140  
Live Cattle(CME) Weekly Monthly
Oct23 231019 185.685 185.800 184.200 184.400 -1.335 1,214 5,428 -646 Hover/Click
Dec23 231019 187.000 187.200 184.950 185.300 -1.900 16,138 124,096 -1,026 Hover/Click
Feb24 231019 190.800 190.830 188.580 188.950 -2.130 7,207 61,652 +489 Hover/Click
Apr24 231019 193.650 193.650 191.400 191.685 -2.115 4,558 47,985 +764 Hover/Click
Jun24 231019 187.300 187.300 185.100 185.485 -1.915 3,045 36,113 +60 Hover/Click
Aug24 231019 184.750 185.435 183.485 183.850 -1.800 1,070 9,112 +205 Hover/Click
Total Volume and Open Interest 34,257 292,741 +96  
Feeder Cattle(CME) Weekly Monthly
Oct23 231019 246.400 246.500 242.800 243.580 -3.550 1,694 3,164 -446 Hover/Click
Nov23 231019 248.735 248.985 243.830 244.500 -5.235 3,955 9,945 -406 Hover/Click
Jan24 231019 250.330 250.330 244.685 245.380 -5.520 5,654 20,002 +375 Hover/Click
Mar24 231019 253.000 253.100 247.785 248.285 -5.315 2,435 7,221 -76 Hover/Click
Apr24 231019 256.730 257.230 252.185 252.600 -5.235 770 2,951 +16 Hover/Click
May24 231019 260.800 260.800 255.800 256.185 -5.090 337 3,584 -54 Hover/Click
Aug24 231019 270.585 270.585 265.900 266.300 -4.285 230 2,734 +59 Hover/Click
Total Volume and Open Interest 15,131 50,159 -496  
Lean Hogs(CME) Weekly Monthly
Dec23 231019 68.350 69.450 67.330 68.000 -0.030 17,834 90,009 -18 Hover/Click
Feb24 231019 72.600 73.730 71.930 72.330 +0.030 9,207 46,597 +687 Hover/Click
Apr24 231019 79.300 80.250 78.830 78.950 +0.020 3,473 30,119 +105 Hover/Click
May24 231019 84.950 85.600 84.550 84.730 +0.180 206 1,117 -1  
Jun24 231019 92.930 93.480 92.300 92.530 -0.100 1,240 10,938 +180 Hover/Click
Jul24 231019 94.230 94.800 93.700 93.980 +0.130 375 3,897 +79 Hover/Click
Aug24 231019 93.730 94.480 93.450 93.700 +0.150 287 2,887 +56 Hover/Click
Oct24 231019 81.750 82.400 81.550 81.930 +0.030 165 1,969 +76 Hover/Click
Total Volume and Open Interest 32,791 188,217 +1,163  
Class III Milk(CME) Weekly Monthly
Oct23 231019 16.87 16.90 16.86 16.87 +0.04 357 3,696 +96 Hover/Click
Nov23 231019 18.67 18.85 18.29 18.46 -0.08 1,777 5,751 -650 Hover/Click
Dec23 231019 18.63 18.87 18.27 18.42 -0.17 836 3,712 +70 Hover/Click
Jan24 231019 18.70 18.95 18.43 18.50 -0.13 360 1,509 +18 Hover/Click
Feb24 231019 18.75 18.98 18.60 18.63 -0.12 192 1,138 +24 Hover/Click
Mar24 231019 18.88 19.00 18.69 18.70 -0.09 158 998 +93 Hover/Click
Apr24 231019 18.80 18.95 18.63 18.75 -0.05 77 730 +56 Hover/Click
May24 231019 18.88 18.95 18.83 18.83 -0.05 91 743 +59 Hover/Click
Jun24 231019 18.90 19.00 18.90 18.94 +0.04 81 811 +61 Hover/Click
Jul24 231019 19.00 19.05 19.00 19.00 -0.05 82 506 +10 Hover/Click
Aug24 231019 19.05 19.05 19.05 19.05 unch 88 537 +2 Hover/Click
Sep24 231019 19.03 19.03 19.03 19.03 unch 107 569 +19 Hover/Click
Oct24 231019 18.85 19.00 18.85 18.97 +0.12 18 327 +1 Hover/Click
Total Volume and Open Interest 4,267 21,626 -135  
Cocoa(ICE) Weekly Monthly
Dec23 231019 3660 3700 3630 3648 +9 23,508 122,077 +1,178 Hover/Click
Mar24 231019 3682 3720 3659 3675 +11 18,911 90,626 +3,471 Hover/Click
May24 231019 3655 3694 3637 3653 +17 7,358 34,004 +307 Hover/Click
Jul24 231019 3607 3649 3600 3614 +26 7,755 30,224 +2,609 Hover/Click
Sep24 231019 3566 3602 3559 3571 +27 1,008 8,078 +219 Hover/Click
Dec24 231019 3510 3559 3510 3526 +21 915 6,470 +30 Hover/Click
Mar25 231019 3527 3534 3495 3499 +17 825 1,604 +456 Hover/Click
Total Volume and Open Interest 60,460 293,326 +8,392  
Coffee "C"(ICE) Weekly Monthly
Dec23 231019 158.15 164.40 158.15 163.95 +5.90 25,576 92,923 -1,963 Hover/Click
Mar24 231019 157.65 162.15 157.45 161.80 +4.15 14,344 57,652 -1,585 Hover/Click
May24 231019 157.95 162.05 157.95 161.75 +3.70 5,106 33,324 -554 Hover/Click
Jul24 231019 158.55 162.40 158.55 162.15 +3.55 1,666 10,014 -38 Hover/Click
Sep24 231019 159.30 163.00 159.30 162.70 +3.40 523 6,367 +101 Hover/Click
Dec24 231019 161.20 164.15 160.70 163.80 +3.25 421 9,236 +75 Hover/Click
Total Volume and Open Interest 47,899 211,821 -3,950  
Orange Juice(ICE) Weekly Monthly
Nov23 231019 379.50 386.65 379.25 385.35 +5.50 1,122 4,104 -643 Hover/Click
Jan24 231019 370.00 378.95 370.00 377.95 +7.50 925 4,958 +638 Hover/Click
Mar24 231019 356.00 360.65 356.00 360.65 +4.85 83 529 +35 Hover/Click
May24 231019 347.10 349.00 347.10 348.95 +3.00 76 101 +31 Hover/Click
Jul24 231019 336.85 336.85 336.85 336.85 +4.15 5 13 +5 Hover/Click
Sep24 231019 326.70 326.70 326.70 326.70 +6.40 0 5 +0 Hover/Click
Total Volume and Open Interest 2,211 9,714 +66  
Sugar #11(ICE) Weekly Monthly
Mar24 231019 27.36 27.41 26.85 27.29 -0.19 50,468 442,722 +2,622 Hover/Click
May24 231019 26.06 26.11 25.59 25.99 -0.18 16,181 138,415 +1,077 Hover/Click
Jul24 231019 25.01 25.07 24.58 24.96 -0.16 12,772 113,453 +780 Hover/Click
Oct24 231019 24.42 24.50 24.01 24.38 -0.15 7,667 78,101 +2,066 Hover/Click
Mar25 231019 24.30 24.36 23.91 24.24 -0.17 1,685 34,585 +3 Hover/Click
May25 231019 22.88 22.96 22.56 22.88 -0.12 750 15,320 +245 Hover/Click
Jul25 231019 21.80 21.83 21.49 21.75 -0.07 463 10,640 +91 Hover/Click
Oct25 231019 21.23 21.29 21.00 21.22 -0.05 319 8,842 +23 Hover/Click
Mar26 231019 21.14 21.27 21.05 21.22 -0.02 119 4,004 +44 Hover/Click
Total Volume and Open Interest 90,744 849,792 +7,130  
London Cocoa(LCE) Weekly Monthly
Dec23 231019 3185 3260 3185 3220 +37 6,607 79,545 -1,613 Hover/Click
Mar24 231019 3140 3205 3140 3173 +35 9,936 138,401 +2,108 Hover/Click
May24 231019 3000 3061 3000 3026 +28 3,498 47,281 +557 Hover/Click
Jul24 231019 2907 2963 2907 2928 +27 5,695 42,098 +1,765 Hover/Click
Sep24 231019 2894 2907 2868 2871 +19 2,009 17,736 -52 Hover/Click
Dec24 231019 2846 2862 2817 2818 +9 1,298 15,123 +178 Hover/Click
Mar25 231019 2832 2844 2800 2801 +3 676 9,030 +363 Hover/Click
Total Volume and Open Interest 29,828 350,011 +3,399  
London Sugar(LCE) Weekly Monthly
Dec23 231019 739.10 740.60 728.20 737.80 -4.00 8,464 35,556 +542 Hover/Click
Mar24 231019 730.20 733.80 721.70 731.30 -2.60 8,445 25,934 -402 Hover/Click
May24 231019 717.40 719.70 708.10 717.50 -3.50 3,025 17,489 +798 Hover/Click
Aug24 231019 691.00 692.80 682.30 690.70 -3.60 574 5,731 +114 Hover/Click
Oct24 231019 668.20 669.00 661.70 667.60 -3.30 118 2,896 -8 Hover/Click
Total Volume and Open Interest 20,693 91,617 +1,058  
Cotton(ICE) Weekly Monthly
Dec23 231019 84.18 84.39 82.41 84.27 +0.03 35,021 112,875 -4,083 Hover/Click
Mar24 231019 86.23 86.27 84.50 86.18 -0.07 16,528 65,950 +685 Hover/Click
May24 231019 87.03 87.37 85.75 87.28 -0.13 5,355 36,176 +1,162 Hover/Click
Jul24 231019 87.25 87.38 86.07 87.27 -0.32 2,477 14,716 -251 Hover/Click
Oct24 231019 82.79 82.79 82.79 82.79 -0.17 0 7 +0 Hover/Click
Dec24 231019 81.51 81.75 80.75 81.54 unch 1,277 17,948 -155 Hover/Click
Total Volume and Open Interest 60,682 248,078 -2,618  
Crude Oil(NYM) Weekly Monthly
Nov23 231019 88.24 90.68 86.60 89.37 +1.05 92,797 49,398 -27,519 Hover/Click
Dec23 231019 87.22 89.54 85.44 88.37 +1.10 384,528 314,571 +11,794 Hover/Click
Jan24 231019 85.99 88.09 84.37 87.06 +0.97 104,675 179,803 +1,792 Hover/Click
Feb24 231019 84.85 86.72 83.36 85.79 +0.82 37,237 89,411 +2,777 Hover/Click
Mar24 231019 83.84 85.53 82.50 84.69 +0.66 39,821 108,083 +1,274 Hover/Click
Apr24 231019 83.07 84.54 81.80 83.77 +0.54 12,518 58,545 -971 Hover/Click
May24 231019 82.36 83.70 81.16 82.98 +0.45 6,966 48,213 +434 Hover/Click
Jun24 231019 81.70 82.98 80.54 82.27 +0.38 40,998 170,169 +2,590 Hover/Click
Jul24 231019 80.98 82.26 80.03 81.60 +0.31 2,933 36,661 +682 Hover/Click
Aug24 231019 80.37 81.62 79.47 80.97 +0.26 2,642 33,679 +245 Hover/Click
Sep24 231019 79.86 81.04 78.97 80.38 +0.21 6,842 60,923 +125 Hover/Click
Oct24 231019 79.43 80.32 78.48 79.83 +0.16 1,191 31,816 +36 Hover/Click
Nov24 231019 78.80 79.77 78.53 79.34 +0.14 1,214 29,529 +310 Hover/Click
Dec24 231019 78.54 79.46 77.61 78.86 +0.10 36,435 152,702 -935 Hover/Click
Jan25 231019 77.87 78.44 77.66 78.34 +0.06 458 22,722 +205 Hover/Click
Feb25 231019 77.84 77.90 77.23 77.84 +0.02 275 13,510 +104 Hover/Click
Total Volume and Open Interest 785,239 1,648,577 -5,591  
e-miNY Crude Oil(NYM)
Nov23 231019 88.300 89.400 86.700 89.375 +1.050 2,233 1,784 -27  
Dec23 231019 87.125 89.525 85.475 88.375 +1.100 15,682 1,889 +422  
Jan24 231019 86.100 88.075 84.400 87.050 +0.950 263 808 +53  
Feb24 231019 84.625 86.725 83.400 85.800 +0.825 32 32 -1  
Mar24 231019 83.600 85.375 82.525 84.700 +0.675 18 62 +4  
Apr24 231019 83.125 84.500 81.825 83.775 +0.550 8 23 +0  
May24 231019 82.375 83.575 81.175 82.975 +0.450 0 12 +0  
Jun24 231019 81.475 82.850 80.600 82.275 +0.375 19 54 -3  
Jul24 231019 81.600 82.250 80.900 81.600 +0.300 0 6 +0  
Aug24 231019 80.975 80.975 80.975 80.975 +0.275 0 10 +0  
Total Volume and Open Interest 18,266 4,823 +443  
NY Harbor ULSD(NYM) Weekly Monthly
Nov23 231019 313.65 318.61 307.92 317.30 +3.37 54,459 48,553 -5,102 Hover/Click
Dec23 231019 303.45 309.55 298.50 307.74 +3.20 68,990 70,703 +1,283 Hover/Click
Jan24 231019 298.58 304.23 293.70 302.49 +2.93 28,656 50,298 +668 Hover/Click
Feb24 231019 293.56 299.79 290.00 298.19 +2.69 11,834 35,841 +1,676 Hover/Click
Mar24 231019 289.29 293.86 284.79 292.33 +2.16 7,785 27,717 +200 Hover/Click
Apr24 231019 280.91 287.30 278.96 285.78 +1.89 4,092 21,391 -222 Hover/Click
May24 231019 274.56 282.42 274.56 281.00 +1.64 2,798 11,790 +233 Hover/Click
Jun24 231019 274.54 279.18 271.68 277.80 +1.40 5,114 23,193 +48 Hover/Click
Jul24 231019 274.00 277.79 270.97 276.50 +1.17 1,022 5,762 -70 Hover/Click
Aug24 231019 273.00 276.98 270.50 275.73 +0.98 731 4,183 +55 Hover/Click
Sep24 231019 272.08 276.88 270.80 275.55 +0.79 1,049 7,139 +59 Hover/Click
Oct24 231019 274.99 276.75 271.68 275.43 +0.66 481 2,442 +4 Hover/Click
Nov24 231019 273.04 276.05 272.97 274.96 +0.56 567 2,260 +111 Hover/Click
Dec24 231019 272.05 275.27 269.55 273.93 +0.45 983 15,062 +221 Hover/Click
Total Volume and Open Interest 188,644 332,623 -828  
RBOB Gasoline(NYM) Weekly Monthly
Nov23 231019 235.78 238.02 231.41 236.17 +0.82 36,059 50,925 -4,270 Hover/Click
Dec23 231019 233.64 236.12 229.60 234.30 +0.82 58,488 101,012 +4,605 Hover/Click
Jan24 231019 232.31 234.59 228.18 232.84 +0.69 21,775 66,845 +1,734 Hover/Click
Feb24 231019 231.10 234.54 228.19 232.83 +0.65 11,894 22,321 +525 Hover/Click
Mar24 231019 231.81 235.51 229.14 233.78 +0.74 10,951 26,045 +1,054 Hover/Click
Apr24 231019 248.25 254.34 248.25 252.67 +0.60 5,011 20,421 -165 Hover/Click
May24 231019 251.00 253.86 249.28 252.92 +0.56 3,683 10,218 +102 Hover/Click
Jun24 231019 250.69 253.39 247.69 251.77 +0.47 6,091 18,467 +1,095 Hover/Click
Jul24 231019 247.61 250.50 244.85 248.97 +0.40 1,843 5,800 +229 Hover/Click
Aug24 231019 243.89 246.58 242.28 245.05 +0.29 1,252 3,611 +146 Hover/Click
Total Volume and Open Interest 158,947 338,184 +5,192  
e-miNY RBOB Gasoline(NYM)
Nov23 231019 236.20 236.20 236.17 236.17 +0.82 0 3 +0  
Dec23 231019 234.30 234.30 234.30 234.30 +0.82        
Jan24 231019 232.84 232.84 232.84 232.84 +0.69        
Feb24 231019 232.83 232.83 232.83 232.83 +0.65        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Nov23 231019 3.072 3.092 2.943 2.957 -0.099 122,851 75,935 -11,858 Hover/Click
Dec23 231019 3.485 3.498 3.317 3.326 -0.137 80,983 145,488 +6,816 Hover/Click
Jan24 231019 3.725 3.739 3.567 3.576 -0.130 37,877 210,160 +3,061 Hover/Click
Feb24 231019 3.671 3.680 3.509 3.518 -0.129 14,113 61,112 -62 Hover/Click
Mar24 231019 3.392 3.395 3.248 3.255 -0.109 21,147 154,155 +2,236 Hover/Click
Apr24 231019 3.163 3.165 3.044 3.054 -0.086 16,989 91,683 +1,453 Hover/Click
May24 231019 3.173 3.182 3.074 3.082 -0.079 6,370 56,530 +865 Hover/Click
Jun24 231019 3.274 3.293 3.194 3.208 -0.066 2,056 17,835 +172 Hover/Click
Jul24 231019 3.391 3.411 3.318 3.340 -0.052 3,052 33,146 +470 Hover/Click
Aug24 231019 3.425 3.442 3.350 3.373 -0.050 1,781 17,560 -39 Hover/Click
Sep24 231019 3.410 3.418 3.327 3.350 -0.049 2,021 23,205 +401 Hover/Click
Oct24 231019 3.495 3.498 3.404 3.427 -0.048 6,693 55,238 +623 Hover/Click
Nov24 231019 3.847 3.848 3.765 3.789 -0.039 1,677 15,786 +145 Hover/Click
Dec24 231019 4.282 4.294 4.219 4.240 -0.031 1,840 23,838 +788 Hover/Click
Jan25 231019 4.530 4.549 4.483 4.499 -0.035 2,819 43,357 +289 Hover/Click
Feb25 231019 4.409 4.441 4.383 4.395 -0.033 532 9,314 +1 Hover/Click
Total Volume and Open Interest 333,636 1,189,549 +7,478  
Brent Crude Oil(ICE) Weekly Monthly
Dec23 231019 91.35 93.48 89.57 92.38 +0.88 348,193 390,248 -23,720 Hover/Click
Jan24 231019 90.01 92.05 88.45 91.01 +0.79 260,238 461,579 +15,864 Hover/Click
Feb24 231019 88.93 90.85 87.56 89.85 +0.68 124,657 204,294 +6,039 Hover/Click
Mar24 231019 88.07 89.83 86.78 88.89 +0.59 93,318 165,768 +660 Hover/Click
Apr24 231019 87.33 88.95 86.12 88.09 +0.52 37,979 88,356 +3,023 Hover/Click
May24 231019 86.68 88.17 85.51 87.38 +0.45 25,602 83,238 -43 Hover/Click
Jun24 231019 86.11 87.46 84.93 86.72 +0.39 72,393 147,584 +4,146 Hover/Click
Jul24 231019 85.41 86.81 84.40 86.10 +0.33 12,983 45,746 +1,262 Hover/Click
Aug24 231019 84.84 86.19 83.89 85.52 +0.28 13,500 41,530 +607 Hover/Click
Sep24 231019 84.45 85.61 83.42 84.97 +0.23 18,158 50,477 +177 Hover/Click
Oct24 231019 83.89 85.05 82.95 84.44 +0.18 5,708 30,347 +76 Hover/Click
Nov24 231019 83.40 84.48 82.73 83.94 +0.14 3,569 24,788 -225 Hover/Click
Dec24 231019 83.13 84.07 82.12 83.48 +0.11 44,664 180,227 +2,566 Hover/Click
Jan25 231019 82.62 83.01 82.62 83.01 +0.07 991 24,624 +31 Hover/Click
Total Volume and Open Interest 1,076,910 2,212,007 +11,266  
Gas Oil(ICE) Weekly Monthly
Nov23 231019 908.25 923.50 890.50 910.00 -2.75 67,449 120,107 -7,977 Hover/Click
Dec23 231019 882.25 898.00 866.00 884.75 -0.25 76,869 142,605 -4,464 Hover/Click
Jan24 231019 868.25 883.00 852.75 870.75 unch 36,765 82,424 +1,643 Hover/Click
Feb24 231019 857.25 872.75 844.00 861.00 -0.25 20,272 45,076 +3,920 Hover/Click
Mar24 231019 845.00 859.75 832.50 848.75 -0.25 16,142 56,346 +1,390 Hover/Click
Apr24 231019 831.00 845.25 819.50 835.00 -0.25 5,840 31,320 +396 Hover/Click
May24 231019 824.00 837.25 813.75 827.75 -0.75 3,978 23,234 +643 Hover/Click
Jun24 231019 819.50 832.50 809.00 823.00 -1.00 11,600 41,592 +627 Hover/Click
Jul24 231019 815.25 828.50 807.25 819.75 -1.25 1,736 14,813 -147 Hover/Click
Aug24 231019 812.50 823.75 804.50 816.75 -1.50 781 11,815 +303 Hover/Click
Total Volume and Open Interest 251,407 671,345 -3,531  
WTI Crude Oil(ICE) Weekly Monthly
Nov23 231019 88.15 89.37 87.11 89.37 +1.05 13,016 16,325 -8,036 Hover/Click
Dec23 231019 87.12 89.53 85.48 88.37 +1.10 65,185 98,904 +1,484 Hover/Click
Jan24 231019 85.91 88.01 84.42 87.06 +0.97 52,930 72,391 +2,666 Hover/Click
Feb24 231019 84.65 86.58 83.40 85.79 +0.82 38,610 44,823 -347 Hover/Click
Mar24 231019 83.50 85.39 82.58 84.69 +0.66 33,762 39,637 +1,750 Hover/Click
Apr24 231019 82.72 83.82 82.72 83.77 +0.54 11,983 15,401 -147 Hover/Click
May24 231019 82.01 83.05 82.01 82.98 +0.45 2,299 11,472 +113 Hover/Click
Jun24 231019 81.66 82.82 80.94 82.27 +0.38 10,264 65,604 -33 Hover/Click
Jul24 231019 81.60 81.60 81.60 81.60 +0.31 413 16,211 +37 Hover/Click
Aug24 231019 80.97 80.97 80.97 80.97 +0.26 136 12,662 -18 Hover/Click
Sep24 231019 80.38 80.38 80.38 80.38 +0.21 1,308 25,865 +754 Hover/Click
Oct24 231019 79.83 79.83 79.83 79.83 +0.16 10 7,707 -7 Hover/Click
Nov24 231019 79.34 79.34 79.34 79.34 +0.14 10 8,788 +1 Hover/Click
Dec24 231019 79.21 79.21 78.86 78.86 +0.10 4,709 67,596 -469 Hover/Click
Jan25 231019 78.34 78.34 78.34 78.34 +0.06 0 7,913 +0 Hover/Click
Feb25 231019 77.84 77.84 77.84 77.84 +0.02 0 3,605 +0 Hover/Click
Total Volume and Open Interest 235,831 600,128 -1,859  
US Dollar Index(ICE) Weekly Monthly
Dec23 231019 106.370 106.485 105.745 106.045 -0.310 13,440 42,952 +391 Hover/Click
Mar24 231019 105.940 106.035 105.405 105.650 -0.310 45 490 +5 Hover/Click
Jun24 231019 105.350 105.350 105.350 105.350 -0.310 0 5 +0 Hover/Click
Total Volume and Open Interest 13,485 43,447 +396  
Australian Dollar(CME) Weekly Monthly
Dec23 231019 63.49 63.70 63.09 63.41 -0.10 88,634 196,629 +1,284 Hover/Click
Mar24 231019 63.72 63.89 63.31 63.61 -0.11 46 350 +4 Hover/Click
Jun24 231019 63.90 64.00 63.45 63.76 -0.11 11 56 +7 Hover/Click
Total Volume and Open Interest 88,737 197,335 +1,291  
British Pound(CME) Weekly Monthly
Dec23 231019 121.43 121.95 120.94 121.46 -0.02 87,211 220,833 +2,206 Hover/Click
Mar24 231019 121.31 122.02 121.02 121.54 -0.03 11 2,551 +1 Hover/Click
Jun24 231019 121.58 121.58 121.10 121.58 -0.03 0 260 +0 Hover/Click
Total Volume and Open Interest 87,315 225,190 +2,245  
Canadian Dollar(CME) Weekly Monthly
Dec23 231019 72.97 73.16 72.84 72.95 -0.06 76,929 180,901 +417 Hover/Click
Mar24 231019 73.10 73.27 72.95 73.06 -0.06 284 2,681 +125 Hover/Click
Jun24 231019 73.05 73.17 73.04 73.13 -0.07 6 194 +6 Hover/Click
Sep24 231019 73.20 73.36 73.10 73.17 -0.07 0 132 +0 Hover/Click
Total Volume and Open Interest 77,330 184,261 +448  
Japanese Yen(CME) Weekly Monthly
Dec23 231019 67.38 67.43 67.26 67.35 -0.01 126,279 262,473 -1,248 Hover/Click
Mar24 231019 68.44 68.45 68.33 68.40 -0.01 289 2,167 -3 Hover/Click
Jun24 231019 69.40 69.48 69.39 69.39 -0.02 0 109 +0 Hover/Click
Total Volume and Open Interest 126,876 266,428 -1,093  
Swiss Franc(CME) Weekly Monthly
Dec23 231019 111.97 112.93 111.77 112.62 +0.66 24,834 61,623 +1,226 Hover/Click
Mar24 231019 113.44 114.10 112.97 113.81 +0.66 5 645 +3 Hover/Click
Jun24 231019 114.80 115.10 114.17 114.95 +0.67 5 134 +5 Hover/Click
Total Volume and Open Interest 24,858 62,594 +1,248  
EuroFX(CME) Weekly Monthly
Dec23 231019 105.63 106.42 105.53 106.07 +0.45 177,083 674,906 +604 Hover/Click
Mar24 231019 106.15 106.90 106.03 106.55 +0.44 889 11,093 -7 Hover/Click
Jun24 231019 106.91 107.21 106.51 107.01 +0.43 44 2,196 +40 Hover/Click
Total Volume and Open Interest 179,236 696,268 +592  
Mexican Peso(CME) Weekly Monthly
Dec23 231019 542.50 545.13 538.13 541.13 -0.88 87,505 199,685 +2,741 Hover/Click
Mar24 231019 533.25 535.25 530.38 532.75 -0.75 8 15 +3 Hover/Click
Total Volume and Open Interest 87,546 199,785 +2,748  
Brazilian Real(CME) Weekly Monthly
Nov23 231019 196.65 198.85 196.35 197.55 -0.05 14,226 46,543 -1,007  
Dec23 231019 196.15 198.05 195.65 196.85 -0.05 421 3,668 +148 Hover/Click
Jan24 231019 196.30 196.30 196.30 196.30 +0.10        
Feb24 231019 195.60 195.60 195.60 195.60 +0.05        
Total Volume and Open Interest 14,647 50,211 -859  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231019 109~030 109~150 107~220 107~270 -1~140 533,800 1,388,999 +4,578 Hover/Click
Mar24 231019 108~300 109~110 107~200 107~250 -1~130 298 2,318 +62 Hover/Click
Jun24 231019 108~010 108~010 108~010 108~010 -1~130 4 3 +2 Hover/Click
Total Volume and Open Interest 534,102 1,391,320 +4,642  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231019 105~260 105~305 105~105 105~135 -0~145 1,948,270 4,688,075 +19,318 Hover/Click
Mar24 231019 106~045 106~080 105~215 105~235 -0~140 501 2,325 +89 Hover/Click
Jun24 231019 106~075 106~075 106~075 106~075 -0~140 1 1 +1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231019 103~312 104~044 103~234 103~294 -0~032 1,442,247 5,624,684 -77,426 Hover/Click
Mar24 231019 104~096 104~146 104~040 104~084 -0~042 23 277 +21 Hover/Click
Jun24 231019 104~234 104~234 104~234 104~234 -0~042       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231019 101~001 101~045 100~300 101~033 +0~027 810,331 4,115,851 +88,705 Hover/Click
Mar24 231019 101~097 101~137 101~080 101~125 +0~025 51 7,023 +8 Hover/Click
Jun24 231019 101~253 101~253 101~253 101~253 +0~025       Hover/Click
Total Volume and Open Interest 810,382 4,122,874 +88,713  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231019 94.525 94.560 94.510 94.550 +0.030 452,988 1,455,217 +12,365  
Mar24 231019 94.585 94.640 94.565 94.625 +0.045 375,579 976,467 -6,339  
Jun24 231019 94.755 94.840 94.725 94.815 +0.060 363,255 942,997 +9,433  
Sep24 231019 94.970 95.060 94.925 95.030 +0.060 284,667 792,181 +435  
Dec24 231019 95.180 95.270 95.140 95.245 +0.050 399,658 991,572 -9,514  
Mar25 231019 95.390 95.465 95.330 95.440 +0.035 219,880 512,405 -4,010  
Jun25 231019 95.520 95.585 95.455 95.555 +0.020 228,032 573,456 -2,211  
Sep25 231019 95.595 95.640 95.520 95.605 unch 190,839 501,827 +1,654  
Dec25 231019 95.620 95.655 95.550 95.605 -0.025 216,928 533,089 +3,261  
Mar26 231019 95.630 95.655 95.560 95.595 -0.045 140,278 331,104 +8,106  
Jun26 231019 95.640 95.650 95.550 95.580 -0.065 124,450 297,838 +4,408  
Sep26 231019 95.640 95.645 95.540 95.565 -0.085 113,827 244,745 +17,081  
Dec26 231019 95.640 95.645 95.530 95.550 -0.100 68,564 225,622 +489  
Mar27 231019 95.630 95.630 95.510 95.530 -0.105 46,397 139,780 +892  
Jun27 231019 95.610 95.615 95.490 95.505 -0.110 43,978 134,503 -237  
Sep27 231019 95.590 95.590 95.460 95.475 -0.115 44,394 127,550 +2,488  
Dec27 231019 95.555 95.560 95.425 95.440 -0.120 40,219 101,007 +498  
Mar28 231019 95.520 95.520 95.385 95.395 -0.120 35,933 87,013 -1,001  
Total Volume and Open Interest 529,311 1,673,997 +26,960  
Ultra T-Bond(CBOT)
Dec23 231019 112~28 113~04 110~14 110~27 -2~01 327,990 1,551,268 -2,967  
Mar24 231019 112~22 113~25 111~07 111~18 -2~02 6 35 +4  
Jun24 231019 112~24 112~24 112~24 112~24 -2~02        
Total Volume and Open Interest 327,996 1,551,303 -2,963  
Ultra 10-Yr T-Note(CBOT)
Dec23 231019 108~160 108~225 107~250 107~275 -0~240 547,014 1,938,188 +15,343  
Mar24 231019 108~070 108~070 107~220 107~220 -0~225        
Jun24 231019 107~150 107~150 107~150 107~150 -0~225        
Total Volume and Open Interest 547,014 1,938,188 +15,343  
30 Day Federal Funds(CBOT)
Oct23 231019 94.670 94.673 94.670 94.670 unch 19,272 394,775 +7,947  
Nov23 231019 94.660 94.670 94.645 94.665 +0.010 162,382 753,995 -17,505  
Dec23 231019 94.610 94.635 94.595 94.625 +0.025 23,925 108,442 -1,681  
Jan24 231019 94.570 94.610 94.560 94.595 +0.030 119,595 322,226 +25,062  
Feb24 231019 94.535 94.575 94.525 94.565 +0.035 63,433 225,077 +8,193  
Mar24 231019 94.550 94.595 94.535 94.585 +0.040 5,396 32,705 +148  
Total Volume and Open Interest 450,177 2,100,783 +29,567  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231019 144.86 144.96 144.49 144.51 -0.34 1,739 13,440 -78 Hover/Click
Mar24 231019 144.51 144.51 144.51 144.51 -0.34       Hover/Click
Jun24 231019 144.51 144.51 144.51 144.51 -0.34       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 231019 120.04 120.66 118.72 120.00 +0.32 95,702 220,170 -10,822  
Mar24 231019 119.86 119.86 119.86 119.86 +0.28 2 258 +2  
Jun24 231019 119.68 119.68 119.68 119.68 +0.18        
Total Volume and Open Interest 95,704 220,428 -10,820  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231019 127.67 127.88 127.28 127.53 -0.08 929,345 1,355,909 -13,100 Hover/Click
Mar24 231019 127.61 127.98 127.61 127.75 -0.08 416 2,208 +407 Hover/Click
Jun24 231019 127.36 127.36 127.36 127.36 -0.11       Hover/Click
Total Volume and Open Interest 929,761 1,358,117 -12,693  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231019 115.31 115.41 115.13 115.21 -0.09 561,422 1,230,264 -20,638 Hover/Click
Mar24 231019 114.76 114.76 114.76 114.76 -0.09 419 1,521 +386 Hover/Click
Jun24 231019 116.26 116.26 116.26 116.26 -0.12       Hover/Click
Total Volume and Open Interest 561,841 1,231,785 -20,252  
Euro-Schatz(EUREX)
Dec23 231019 104.85 104.90 104.80 104.82 -0.03 529,762 2,154,745 -64,433  
Mar24 231019 105.14 105.14 105.11 105.11 -0.05 50 271 +47  
Jun24 231019 105.96 105.96 105.96 105.96 +1.22        
Total Volume and Open Interest 529,812 2,155,016 -64,386  
3-Mth Euribor(EUREX)
Dec23 231019 95.980 95.980 95.980 95.980 -0.005 0 19 +0  
Mar24 231019 96.040 96.040 96.040 96.040 +0.005 0 125 +0  
Jun24 231019 96.175 96.175 96.175 96.175 unch 0 9 +0  
Total Volume and Open Interest 0 270 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231019 91~10 91~29 91~06 91~17 -0~10 183,495 471,395 +5,586 Hover/Click
Mar24 231019 91~20 91~20 91~20 91~20 -0~10 0 16 +0 Hover/Click
Total Volume and Open Interest 183,495 471,411 +5,586  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 231019 95.985 95.985 95.975 95.980 unch 102,854 619,015 +3,484  
Mar24 231019 96.040 96.050 96.025 96.035 unch 102,833 642,820 -4,329  
Jun24 231019 96.180 96.195 96.160 96.170 unch 122,972 576,418 -7,269  
Total Volume and Open Interest 927,148 3,832,582 -15,616  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231019 95.69 95.71 95.67 95.70 unch 58,421 272,290 +6,086  
Mar24 231019 95.52 95.55 95.48 95.52 -0.01 30,809 211,906 -5,257  
Jun24 231019 95.45 95.49 95.42 95.45 -0.01 33,569 176,453 -1,441  
Sep24 231019 95.45 95.49 95.42 95.45 -0.01 21,750 124,150 +1,451  
Dec24 231019 95.52 95.57 95.48 95.50 -0.03 21,605 116,440 +3,822  
Mar25 231019 95.58 95.63 95.54 95.54 -0.05 9,377 56,151 -840  
Jun25 231019 95.63 95.69 95.57 95.57 -0.07 5,377 57,595 -155  
Sep25 231019 95.68 95.73 95.60 95.61 -0.07 3,901 42,325 +1,000  
Dec25 231019 95.72 95.75 95.61 95.61 -0.09 101 3,019 +44  
Mar26 231019 95.70 95.74 95.59 95.59 -0.10 3 1,330 +0  
Total Volume and Open Interest 184,913 1,062,431 +4,710  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231019 95.33 95.35 95.20 95.20 -0.14 219,512 1,164,993 +3,751  
Mar24 231019 95.20 95.20 95.20 95.20 -0.14        
Total Volume and Open Interest 219,512 1,164,993 +3,751  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231019 95.80 95.84 95.72 95.74 -0.07 191,812 779,508 -56,397  
Mar24 231019 95.74 95.74 95.74 95.74 -0.07        
Total Volume and Open Interest 191,812 779,508 -56,397  
Gold(CMX) Weekly Monthly
Oct23 231019 1950.1 1977.7 1945.7 1968.4 +13.1 67 396 -23 Hover/Click
Dec23 231019 1960.1 1990.2 1957.0 1980.5 +12.2 270,045 362,942 +4,942 Hover/Click
Feb24 231019 1980.0 2010.0 1976.8 2000.2 +12.1 9,374 43,189 +1,349 Hover/Click
Apr24 231019 2001.8 2029.0 1996.8 2019.7 +12.1 2,008 20,495 +675 Hover/Click
Jun24 231019 2021.3 2048.8 2016.9 2039.6 +12.2 2,211 10,500 -80 Hover/Click
Aug24 231019 2042.9 2066.7 2035.5 2058.3 +12.1 658 3,125 -194 Hover/Click
Oct24 231019 2056.5 2077.4 2056.5 2077.4 +12.4 225 610 +75 Hover/Click
Dec24 231019 2078.8 2101.2 2078.8 2096.3 +12.5 436 2,320 +98 Hover/Click
Feb25 231019 2114.4 2114.4 2114.4 2114.4 +12.7 32 41 +5 Hover/Click
Apr25 231019 2130.4 2130.4 2130.4 2130.4 +12.9 61 95 +48 Hover/Click
Jun25 231019 2150.0 2150.2 2147.4 2147.4 +13.0 4 605 +2 Hover/Click
Aug25 231019 2167.1 2167.1 2167.1 2167.1 +13.8       Hover/Click
Total Volume and Open Interest 285,523 446,526 +6,945  
Silver(CMX) Weekly Monthly
Dec23 231019 2301.5 2323.0 2278.5 2303.1 -6.8 66,385 98,023 -472 Hover/Click
Mar24 231019 2335.0 2356.5 2312.0 2336.7 -6.5 2,610 16,703 +318 Hover/Click
May24 231019 2360.5 2379.5 2337.5 2360.8 -6.3 324 5,345 +9 Hover/Click
Jul24 231019 2385.0 2395.5 2368.5 2384.2 -6.1 160 1,853 -11 Hover/Click
Sep24 231019 2407.3 2407.3 2407.3 2407.3 -6.0 28 370 -18 Hover/Click
Dec24 231019 2428.5 2458.0 2428.5 2439.2 -6.0 6 214 +0 Hover/Click
Mar25 231019 2473.5 2473.5 2473.5 2473.5 -6.0       Hover/Click
Total Volume and Open Interest 69,661 123,463 -177  
Platinum(NYMEX) Weekly Monthly
Oct23 231019 889.3 889.3 889.3 889.3 +4.7 1 92 -1 Hover/Click
Jan24 231019 891.5 903.2 882.0 898.2 +3.9 22,277 78,541 -545 Hover/Click
Apr24 231019 900.3 910.3 890.0 905.8 +3.9 360 4,658 +124 Hover/Click
Jul24 231019 909.7 918.0 899.8 913.8 +3.9 66 369 +29 Hover/Click
Total Volume and Open Interest 22,779 83,901 -391  
Palladium(NYMEX) Weekly Monthly
Dec23 231019 1135.50 1136.50 1099.00 1118.50 -15.50 3,033 19,504 +200 Hover/Click
Mar24 231019 1125.00 1133.00 1110.00 1127.20 -15.70 121 2,010 +62 Hover/Click
Jun24 231019 1122.00 1139.50 1122.00 1138.90 -15.60 1 46 +0 Hover/Click
Total Volume and Open Interest 3,156 21,566 +262  
Copper(CMX) Weekly Monthly
Dec23 231019 358.40 361.20 356.65 360.10 +1.40 69,575 141,067 -805 Hover/Click
Mar24 231019 361.60 364.50 360.25 363.55 +1.40 10,338 48,086 -71 Hover/Click
May24 231019 363.30 365.90 362.30 365.40 +1.30 3,378 13,042 -86 Hover/Click
Jul24 231019 364.45 367.40 364.25 366.95 +1.20 1,785 5,600 +254 Hover/Click
Sep24 231019 368.55 368.80 366.45 368.20 +1.05 470 2,311 -120 Hover/Click
Total Volume and Open Interest 86,470 219,875 -744  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231019 33828 33990 33492 33547 -259 214,223 99,115 +2,905 Hover/Click
Mar24 231019 34145 34298 33832 33868 -264 240 458 +125 Hover/Click
Jun24 231019 34350 34600 34105 34105 -274 0 9 +0 Hover/Click
Sep24 231019 34141 34474 34141 34141 -266 0 2 +0 Hover/Click
Total Volume and Open Interest 214,463 99,584 +3,030  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec23 231019 33820 33991 33492 33547 -259 120,786 20,998 +1,361 Hover/Click
Mar24 231019 34150 34298 33827 33868 -264 283 810 -2 Hover/Click
Jun24 231019 34105 34535 34105 34105 -274 0 4 +0 Hover/Click
Sep24 231019 34141 34483 34141 34141 -266       Hover/Click
Total Volume and Open Interest 121,069 21,812 +1,359  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231019 4346.50 4366.50 4292.75 4303.00 -39.25 2,271,572 2,080,557 -8,848 Hover/Click
Mar24 231019 4395.00 4414.25 4340.25 4350.50 -40.00 3,939 17,000 +98 Hover/Click
Jun24 231019 4431.00 4464.50 4391.75 4400.25 -41.50 65 3,741 +2 Hover/Click
Sep24 231019 4445.00 4504.25 4445.00 4445.00 -42.75 0 233 +0 Hover/Click
Total Volume and Open Interest 2,275,595 2,103,671 -8,748  
e-Micro S&P 500(CME) Weekly Monthly
Dec23 231019 4347.50 4366.50 4292.75 4303.00 -39.25 1,388,365 169,247 +11,272 Hover/Click
Mar24 231019 4395.25 4414.50 4340.00 4350.50 -40.00 2,292 2,610 +129 Hover/Click
Jun24 231019 4433.75 4465.25 4386.75 4400.25 -41.50 24 161 +3 Hover/Click
Sep24 231019 4445.00 4492.25 4445.00 4445.00 -42.75 0 9 +0 Hover/Click
Total Volume and Open Interest 1,390,681 172,032 +11,404  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231019 15045.00 15138.25 14839.50 14890.00 -135.25 853,599 254,515 -92 Hover/Click
Mar24 231019 15239.00 15329.75 15031.50 15082.25 -136.75 805 2,073 +41 Hover/Click
Jun24 231019 15450.00 15515.25 15251.25 15285.75 -136.00 7 26 +1 Hover/Click
Total Volume and Open Interest 854,411 256,736 -50  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec23 231019 15048.00 15138.00 14839.25 14890.00 -135.25 1,565,886 81,760 +525 Hover/Click
Mar24 231019 15242.25 15330.00 15031.00 15082.25 -136.75 3,075 2,547 +3 Hover/Click
Jun24 231019 15430.00 15516.25 15251.25 15285.75 -136.00 35 98 -2 Hover/Click
Total Volume and Open Interest 1,568,997 84,426 +526  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231019 2471.10 2479.20 2424.20 2431.80 -38.70 13,506 38,241 -91 Hover/Click
Mar24 231019 2450.30 2493.30 2450.30 2450.30 -37.50 0 1 +0 Hover/Click
Jun24 231019 2469.80 2469.80 2469.80 2469.80 -37.50       Hover/Click
Total Volume and Open Interest 13,506 38,242 -91  
Volatility Index(CBOE)
Oct23 231018 18.10 18.50 17.80 18.37 +0.52 115,712 32,103 -13,780  
Nov23 231019 19.35 20.82 19.00 20.55 +0.95 146,387 168,034 -6,222  
Dec23 231019 19.45 20.73 19.18 20.55 +0.94 53,843 85,798 +4,585  
Jan24 231019 20.35 21.50 20.11 21.35 +0.91 19,351 45,170 +1,722  
Total Volume and Open Interest 240,516 345,719 -30,364  
S & P 600(CME)
Dec23 231019 1114.40 1135.30 1111.90 1114.40 -17.70 0 539 +0  
Mar24 231019 1126.20 1126.20 1126.20 1126.20 -17.90        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231019 1739.10 1748.10 1709.20 1712.70 -27.50 234,582 480,462 -3,867 Hover/Click
Mar24 231019 1758.50 1766.20 1727.90 1730.90 -27.90 66 1,131 -15 Hover/Click
Jun24 231019 1762.00 1780.80 1746.50 1749.40 -26.90 0 2 +0 Hover/Click
Total Volume and Open Interest 234,648 481,595 -3,882  
e-Micro Russell 2000(CME) Weekly Monthly
Dec23 231019 1739.40 1748.10 1709.20 1712.70 -27.50 75,398 18,110 +444 Hover/Click
Mar24 231019 1758.00 1765.90 1727.30 1730.90 -27.90 155 478 +6 Hover/Click
Jun24 231019 1749.40 1749.40 1749.30 1749.40 -26.90 5 8 +4 Hover/Click
Total Volume and Open Interest 75,558 18,596 +454  
Nikkei 225(CME)
Dec23 231019 31665 31755 31270 31345 -320 6,098 15,785 +50  
Mar24 231019 31335 31755 31335 31335 -335 0 1 +0  
Total Volume and Open Interest 6,098 15,786 +50  
Nikkei 225(SGX) Weekly Monthly
Dec23 231019 32005 32070 31395 31440 -595 36,746 105,388 +902  
Mar24 231019 31870 31870 31375 31375 -595 32 704 -3  
Jun24 231019 31135 31135 31135 31135 -595 0 2,464 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 231019 31960 32075 31395 31400 -640 896,839 321,425 -1,182  
Mar24 231019 31900 32010 31330 31330 -640 34,212 20,644 +941  
Jun24 231019 31675 31750 31090 31090 -640 846 2,164 +6  
Total Volume and Open Interest 969,204 376,510 +480  
Nikkei 225(JPX)
Dec23 231019 31960 32070 31400 31400 -640 56,333 208,640 -362  
Mar24 231019 31890 32000 31330 31330 -640 981 15,984 -35  
Jun24 231019 31090 31090 31090 31090 -640 7 13,278 +51  
Total Volume and Open Interest 57,328 279,475 +451  
Nikkei 225(CME) Yen
Dec23 231019 31645 31730 31245 31315 -325 27,731 50,515 -761  
Mar24 231019 31255 31645 31200 31255 -320 9 17 -9  
Jun24 231019 31030 31030 31030 31030 -320        
Total Volume and Open Interest 27,740 50,533 -770  
Nikkei 225(CME) e-Mini Yen
Dec23 231019 31315 31315 31315 31315 -325        
Mar24 231019 31255 31255 31255 31255 -320 0 1 +0  
Jun24 231019 31030 31030 31030 31030 -320        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Oct23 231019 6927.0 6944.0 6863.0 6922.0 -46.5 100,311 184,214 -1,648  
Nov23 231019 6949.0 6962.5 6881.0 6940.5 -47.0 68,128 104,958 +69,145  
Dec23 231019 6914.0 6968.0 6914.0 6952.5 -48.5 21 1,099 -10  
Mar24 231019 7015.5 7015.5 7015.5 7015.5 -48.5        
Jun24 231019 6913.5 6913.5 6913.5 6913.5 -52.5        
Sep24 231019 6973.0 6973.0 6973.0 6973.0 -53.5        
Total Volume and Open Interest 168,460 290,272 +67,487  
Hang Seng Index(HKFE) Weekly Monthly
Oct23 231019 17753 17762 17252 17290 -468 97,494 114,919 -729  
Nov23 231019 17755 17755 17274 17318 -462 927 5,909 +166  
Dec23 231019 17784 17806 17351 17389 -467 286 14,386 +162  
Total Volume and Open Interest 98,720 138,047 -402  
DAX(EUREX) Weekly Monthly
Dec23 231019 15161.0 15197.0 15036.0 15134.0 -65.0 66,201 66,872 +2,463  
Mar24 231019 15277.0 15326.0 15277.0 15296.0 -65.0 4 134 +2  
Jun24 231019 15521.0 15521.0 15521.0 15521.0 -68.0 0 1 +0  
Total Volume and Open Interest 66,205 67,007 +2,465  
Mini-DAX(EUREX)
Dec23 231019 15142.0 15196.0 15037.0 15134.0 -65.0 47,865 17,126 +1,810  
Mar24 231019 15271.0 15347.0 15250.0 15296.0 -65.0 45 120 +19  
Jun24 231019 15557.0 15577.0 15521.0 15521.0 -68.0 3 3 +3  
Total Volume and Open Interest 47,913 17,249 +1,832  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231019 4111 4127 4072 4105 -18 927,325 2,952,999 +46,447  
Mar24 231019 4115 4146 4106 4137 -18 6,091 28,720 +3  
Jun24 231019 4082 4082 4082 4082 -19 0 15,311 +0  
Total Volume and Open Interest 933,416 3,000,284 +46,450  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231019 10643 10643 10419 10472 -238 32,104 142,768 +3,801  
Mar24 231019 10561 10561 10410 10415 -237 20 1,186 +7  
Jun24 231019 10302 10302 10302 10302 -238 2 632 +2  
Total Volume and Open Interest 32,126 144,749 +3,810  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231019 7601.00 7618.00 7495.50 7535.00 -83.00 100,028 479,975 -7,547  
Mar24 231019 7601.00 7601.00 7539.00 7560.00 -81.50 8 4,281 +4  
Jun24 231019 7585.00 7585.00 7585.00 7585.00 -81.50 0 949 +0  
Total Volume and Open Interest 100,036 485,206 -7,543  
SPI 200(SFE) Weekly Monthly
Dec23 231019 7098.0 7110.0 6962.0 6986.0 -115.0 47,414 219,026 +1,894  
Mar24 231019 6952.0 6952.0 6952.0 6952.0 -115.0 0 61 +0  
Jun24 231019 6952.0 6952.0 6952.0 6952.0 -115.0 0 125 +0  
Total Volume and Open Interest 48,644 220,849 +2,574  
FTSE MIB(ISE)
Dec23 231019 27945.00 27980.00 27465.00 27725.00 -390.00 17,918 95,856 +1,572  
Mar24 231019 28130.00 28150.00 27675.00 27922.00 -383.00 33 587 +13  
Jun24 231019 27422.00 27422.00 27422.00 27422.00 -381.00 0 3 +0  
Total Volume and Open Interest 17,951 96,446 +1,585  
KOSPI 200(KFE)
Dec23 231019 326.50 326.70 323.70 323.70 -6.50 221,554 266,902 +1,101  
Mar24 231019 325.90 325.90 322.85 322.85 -6.50 499 32,685 +845  
Jun24 231019 325.30 325.30 323.60 323.60 -5.70 0 13,242 +2  
Total Volume and Open Interest 222,057 328,929 +2,153  
GSCI(CME) Weekly Monthly
Nov23 231019 595.00 605.85 593.75 603.85 +5.10 14 618 +13  
Dec23 231019 606.35 606.35 606.35 606.35 +5.10        
Jan24 231019 603.85 603.85 603.85 603.85 +0.10        
Total Volume and Open Interest 14 618 +13  
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

Newsflash

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?