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 Fri October 18, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov24 241018 989.50 995.50 969.25 970.00 -18.75 236,377 288,618 -18,796 Hover/Click
Jan25 241018 998.50 1004.25 982.25 982.75 -15.25 160,549 282,011 +6,992 Hover/Click
Mar25 241018 1011.00 1015.75 995.75 996.25 -13.50 58,820 168,210 +1,713 Hover/Click
May25 241018 1024.00 1029.75 1010.50 1011.00 -13.00 26,475 97,851 +2,703 Hover/Click
Jul25 241018 1035.25 1041.00 1022.50 1023.00 -12.25 17,038 67,548 +969 Hover/Click
Aug25 241018 1037.00 1041.50 1024.00 1024.00 -11.75 1,800 5,349 +6 Hover/Click
Sep25 241018 1029.75 1033.75 1016.75 1016.75 -11.50 828 4,618 +127 Hover/Click
Nov25 241018 1031.50 1037.00 1020.00 1020.00 -11.00 5,689 40,296 +1,266 Hover/Click
Jan26 241018 1045.00 1048.50 1031.75 1032.00 -10.75 420 1,787 +125 Hover/Click
Mar26 241018 1036.25 1052.75 1036.25 1036.25 -10.75 216 1,120 +52 Hover/Click
May26 241018 1050.75 1055.25 1043.25 1043.25 -10.50 209 347 +44 Hover/Click
Jul26 241018 1051.75 1064.75 1051.75 1051.75 -10.00 293 602 +113 Hover/Click
Aug26 241018 1048.00 1048.00 1048.00 1048.00 -10.00 53 94 +39 Hover/Click
Sep26 241018 1037.00 1037.00 1037.00 1037.00 -8.25 53 62 +21 Hover/Click
Total Volume and Open Interest 509,093 959,629 -4,489  
Soybean Meal(CBOT) Weekly Monthly
Dec24 241018 318.50 323.30 315.20 315.60 -2.50 97,089 225,804 +98 Hover/Click
Jan25 241018 314.80 319.30 312.80 313.30 -1.60 47,327 128,825 +231 Hover/Click
Mar25 241018 315.90 319.00 313.30 313.60 -1.50 39,960 99,311 +1,296 Hover/Click
May25 241018 317.20 321.00 315.40 315.90 -1.30 17,638 45,794 +1,780 Hover/Click
Jul25 241018 321.60 324.30 318.60 319.10 -1.30 14,745 40,047 -1,000 Hover/Click
Aug25 241018 322.30 324.50 319.00 319.60 -1.10 2,679 10,077 +97 Hover/Click
Sep25 241018 321.80 324.10 318.90 319.40 -0.80 2,507 9,269 +866 Hover/Click
Oct25 241018 319.60 323.30 318.20 318.80 -0.50 927 5,497 +237 Hover/Click
Dec25 241018 322.80 325.40 320.80 321.40 -0.30 1,914 10,244 +330 Hover/Click
Jan26 241018 323.00 325.60 321.50 322.00 -0.40 98 1,037 +19 Hover/Click
Total Volume and Open Interest 224,904 577,150 +3,957  
Soybean Oil(CBOT) Weekly Monthly
Dec24 241018 42.48 43.16 41.60 41.82 -0.77 79,799 208,462 +1,616 Hover/Click
Jan25 241018 42.20 42.90 41.47 41.67 -0.68 36,136 115,966 +2,922 Hover/Click
Mar25 241018 42.31 42.96 41.62 41.80 -0.65 22,939 82,877 +1,936 Hover/Click
May25 241018 42.50 43.14 41.82 42.01 -0.64 13,675 45,129 +1,328 Hover/Click
Jul25 241018 42.71 43.26 41.99 42.16 -0.65 7,857 37,862 +282 Hover/Click
Aug25 241018 42.64 43.05 41.79 41.96 -0.65 2,497 7,289 +258 Hover/Click
Sep25 241018 42.32 42.76 41.53 41.65 -0.68 1,779 5,934 +345 Hover/Click
Oct25 241018 42.22 42.36 41.22 41.27 -0.69 245 2,628 +24 Hover/Click
Dec25 241018 41.86 42.25 41.11 41.18 -0.68 996 10,309 +263 Hover/Click
Jan26 241018 42.00 42.00 41.14 41.17 -0.68 81 688 +36 Hover/Click
Total Volume and Open Interest 166,004 517,971 +9,010  
Canola(WCE) Weekly Monthly
Nov24 241018 610.0 619.9 610.0 616.1 +2.8 13,622 24,535 -5,297 Hover/Click
Jan25 241018 621.8 628.9 619.7 624.5 +2.1 32,785 134,856 +1,969 Hover/Click
Mar25 241018 633.0 639.1 630.9 634.0 +0.7 8,079 30,286 -119 Hover/Click
May25 241018 640.6 646.3 638.7 641.0 +0.2 2,361 14,542 +379 Hover/Click
Jul25 241018 645.4 648.6 641.8 643.7 -0.3 991 11,525 -198 Hover/Click
Nov25 241018 636.6 637.9 630.0 630.7 -4.9 450 10,169 +152 Hover/Click
Total Volume and Open Interest 58,292 226,261 -3,110  
Corn(CBOT) Weekly Monthly
Dec24 241018 406.75 409.50 403.75 404.75 -2.00 255,482 755,132 -1,721 Hover/Click
Mar25 241018 421.00 423.75 418.00 419.00 -2.25 123,123 391,954 +5,268 Hover/Click
May25 241018 428.75 431.25 425.75 426.50 -2.25 41,085 148,520 +6,788 Hover/Click
Jul25 241018 433.25 435.75 430.50 431.25 -2.00 37,107 137,162 +4,161 Hover/Click
Sep25 241018 430.50 433.00 428.00 428.50 -2.00 6,650 48,321 +757 Hover/Click
Dec25 241018 437.50 440.00 435.00 435.25 -2.25 16,849 104,203 -42 Hover/Click
Mar26 241018 449.25 450.75 446.00 446.00 -2.50 491 5,317 +193 Hover/Click
May26 241018 455.50 457.50 452.25 452.25 -2.25 56 608 -3 Hover/Click
Jul26 241018 458.50 460.25 456.00 456.00 -2.25 94 1,330 +5 Hover/Click
Sep26 241018 445.25 447.25 445.25 445.25 -1.75 21 268 +1 Hover/Click
Total Volume and Open Interest 481,158 1,597,752 +15,413  
Wheat(CBOT) Weekly Monthly
Dec24 241018 590.00 595.50 570.25 572.75 -16.75 75,298 195,022 -1,114 Hover/Click
Mar25 241018 610.25 615.75 591.00 592.50 -17.00 36,498 103,540 -781 Hover/Click
May25 241018 620.50 626.00 602.00 603.50 -17.00 9,064 37,335 +314 Hover/Click
Jul25 241018 625.75 631.00 608.00 609.25 -16.25 5,324 47,209 +661 Hover/Click
Sep25 241018 635.00 639.00 617.75 618.75 -15.00 1,925 4,663 +71 Hover/Click
Dec25 241018 646.50 651.00 631.00 632.25 -13.25 859 6,004 +124 Hover/Click
Total Volume and Open Interest 129,103 394,922 -743  
Wheat(KCBT) Weekly Monthly
Dec24 241018 596.00 603.00 580.00 580.75 -15.25 29,909 121,456 -1,649 Hover/Click
Mar25 241018 610.00 617.00 594.50 595.75 -14.25 16,895 67,696 +1,154 Hover/Click
May25 241018 619.75 626.00 604.00 605.00 -14.25 8,143 24,866 -1,200 Hover/Click
Jul25 241018 626.00 632.75 611.50 612.75 -13.25 6,922 25,531 +666 Hover/Click
Sep25 241018 636.00 642.00 621.50 622.50 -13.25 764 3,019 +170 Hover/Click
Dec25 241018 640.50 655.25 636.00 636.75 -12.50 36 1,235 +2 Hover/Click
Mar26 241018 647.75 648.25 647.00 647.00 -12.00 0 101 +0 Hover/Click
Total Volume and Open Interest 62,669 243,986 -857  
Wheat(MGE) Weekly Monthly
Dec24 241018 627.25 637.00 615.50 616.50 -12.25 5,119 40,726 -21 Hover/Click
Mar25 241018 649.50 656.00 637.00 638.00 -12.00 2,023 17,887 +478 Hover/Click
May25 241018 665.75 669.75 649.00 649.75 -11.75 502 6,249 -18 Hover/Click
Jul25 241018 668.50 668.50 655.25 656.25 -11.00 70 2,366 -4 Hover/Click
Sep25 241018 660.00 665.50 660.00 661.50 -8.00 28 938 +10 Hover/Click
Dec25 241018 674.25 678.00 673.25 673.25 -6.50 8 333 +2 Hover/Click
Total Volume and Open Interest 7,750 68,522 +447  
Oats(CBOT) Weekly Monthly
Dec24 241018 389.25 389.75 382.00 382.50 -5.75 391 3,276 +44 Hover/Click
Mar25 241018 387.00 387.00 378.25 379.00 -5.75 38 666 +20 Hover/Click
May25 241018 386.50 386.50 377.00 377.00 -4.75 0 124 +0 Hover/Click
Jul25 241018 377.25 377.25 377.25 377.25 -8.75 0 27 +0 Hover/Click
Total Volume and Open Interest 429 4,108 +64  
Rough Rice(CBOT) Weekly Monthly
Nov24 241018 14.96 15.01 14.93 15.00 +0.01 1,025 5,319 -700 Hover/Click
Jan25 241018 15.15 15.16 15.10 15.15 -0.02 843 3,465 +756 Hover/Click
Mar25 241018 15.36 15.36 15.36 15.36 -0.05 0 444 +0 Hover/Click
May25 241018 15.59 15.59 15.59 15.59 -0.05 0 76 +0 Hover/Click
Total Volume and Open Interest 1,868 9,325 +56  
Live Cattle(CME) Weekly Monthly
Oct24 241018 186.750 187.985 186.700 187.630 +1.000 2,899 6,112 -1,170 Hover/Click
Dec24 241018 186.330 187.685 186.250 187.330 +1.145 24,537 138,152 -87 Hover/Click
Feb25 241018 187.150 188.580 187.100 188.130 +1.145 10,066 74,658 +857 Hover/Click
Apr25 241018 187.985 189.450 187.985 189.050 +1.170 5,190 55,284 +468 Hover/Click
Jun25 241018 181.735 182.685 181.700 182.400 +0.820 3,301 32,522 +84 Hover/Click
Aug25 241018 179.380 180.200 179.330 179.985 +0.735 1,105 10,178 +39 Hover/Click
Total Volume and Open Interest 47,358 325,167 +255  
Feeder Cattle(CME) Weekly Monthly
Oct24 241018 247.130 248.880 247.130 248.330 +1.595 1,651 3,536 -268 Hover/Click
Nov24 241018 245.800 248.285 245.800 247.600 +1.850 7,219 11,960 -1,587 Hover/Click
Jan25 241018 243.285 246.150 243.285 245.500 +2.370 6,080 19,446 +2,027 Hover/Click
Mar25 241018 242.850 245.300 242.800 244.785 +2.335 1,846 8,019 +168 Hover/Click
Apr25 241018 244.750 246.685 244.500 246.285 +2.035 643 2,647 +87 Hover/Click
May25 241018 245.650 247.300 245.380 247.000 +1.815 318 2,912 +64 Hover/Click
Aug25 241018 250.350 252.735 250.350 252.450 +1.620 203 2,810 +95 Hover/Click
Total Volume and Open Interest 17,966 51,446 +588  
Lean Hogs(CME) Weekly Monthly
Dec24 241018 77.850 78.380 77.280 77.830 +0.150 24,414 133,357 -19 Hover/Click
Feb25 241018 81.750 82.180 81.380 81.850 +0.300 12,530 62,577 +2,496 Hover/Click
Apr25 241018 85.230 85.730 84.950 85.630 +0.500 7,469 47,894 +712 Hover/Click
May25 241018 88.630 89.030 88.630 89.000 +0.350 350 2,889 +104  
Jun25 241018 95.900 96.350 95.730 96.330 +0.500 2,447 20,801 +175 Hover/Click
Jul25 241018 95.900 96.450 95.850 96.380 +0.400 1,305 11,858 +34 Hover/Click
Aug25 241018 94.750 95.150 94.650 95.100 +0.350 1,128 8,100 +333 Hover/Click
Oct25 241018 79.580 79.830 79.480 79.750 +0.220 519 3,470 +327 Hover/Click
Total Volume and Open Interest 50,178 291,420 +4,157  
Class III Milk(CME) Weekly Monthly
Oct24 241018 22.70 22.78 22.70 22.76 +0.18 171 4,110 +6 Hover/Click
Nov24 241018 21.64 21.67 21.08 21.19 -0.27 803 4,987 -85 Hover/Click
Dec24 241018 21.60 21.67 21.22 21.35 -0.14 432 3,213 +157 Hover/Click
Jan25 241018 20.90 20.91 20.64 20.75 -0.04 232 2,514 +73 Hover/Click
Feb25 241018 20.30 20.31 20.10 20.22 -0.04 91 1,656 +26 Hover/Click
Mar25 241018 20.05 20.05 19.90 19.95 -0.09 143 1,304 +40 Hover/Click
Apr25 241018 19.56 19.56 19.56 19.56 +0.06 35 913 +24 Hover/Click
May25 241018 19.38 19.38 19.38 19.38 unch 11 773 +2 Hover/Click
Jun25 241018 19.39 19.40 19.39 19.40 +0.10 10 775 +10 Hover/Click
Jul25 241018 19.36 19.36 19.36 19.36 +0.04 4 512 +0 Hover/Click
Aug25 241018 19.45 19.46 19.45 19.45 +0.07 0 529 +0 Hover/Click
Sep25 241018 19.54 19.54 19.54 19.54 unch 0 428 +0 Hover/Click
Oct25 241018 19.52 19.52 19.52 19.52 unch 0 372 +0 Hover/Click
Total Volume and Open Interest 1,932 22,750 +253  
Cocoa(ICE) Weekly Monthly
Dec24 241018 7832 7881 7406 7450 -321 7,812 50,402 -613 Hover/Click
Mar25 241018 7004 7069 6615 6653 -307 6,524 45,212 +558 Hover/Click
May25 241018 6650 6704 6302 6339 -256 3,726 25,744 +335 Hover/Click
Jul25 241018 6378 6465 6106 6125 -229 2,416 11,598 -76 Hover/Click
Sep25 241018 6113 6227 5883 5904 -209 1,291 5,222 +38 Hover/Click
Dec25 241018 5834 5892 5570 5589 -196 574 4,346 +206 Hover/Click
Mar26 241018 5513 5513 5346 5375 -161 74 141 -11 Hover/Click
Total Volume and Open Interest 22,423 142,684 +437  
Coffee "C"(ICE) Weekly Monthly
Dec24 241018 254.00 259.10 253.10 257.30 +2.15 13,289 86,645 -952 Hover/Click
Mar25 241018 253.00 257.75 251.75 256.00 +2.15 8,687 65,372 +906 Hover/Click
May25 241018 250.60 255.70 250.05 254.05 +2.05 4,693 29,550 +113 Hover/Click
Jul25 241018 248.30 252.15 247.15 250.80 +1.90 2,306 13,501 +223 Hover/Click
Sep25 241018 244.00 248.05 243.35 247.05 +1.90 795 8,409 +166 Hover/Click
Dec25 241018 238.00 241.65 237.40 241.00 +1.75 276 10,612 +37 Hover/Click
Total Volume and Open Interest 30,057 216,073 +491  
Orange Juice(ICE) Weekly Monthly
Nov24 241018 494.75 494.75 473.85 480.00 -13.75 1,232 3,532 -482 Hover/Click
Jan25 241018 480.20 481.80 463.05 466.40 -14.40 1,080 5,697 +593 Hover/Click
Mar25 241018 473.00 473.00 455.95 457.45 -14.30 61 964 +45 Hover/Click
May25 241018 449.35 449.35 449.35 449.35 -13.80 2 132 +1 Hover/Click
Jul25 241018 438.75 438.75 438.75 438.75 -13.95       Hover/Click
Sep25 241018 430.85 430.85 430.85 430.85 -13.95       Hover/Click
Total Volume and Open Interest 2,375 10,326 +157  
Sugar #11(ICE) Weekly Monthly
Mar25 241018 22.18 22.64 22.10 22.18 +0.02 50,991 362,458 -47 Hover/Click
May25 241018 20.50 20.86 20.36 20.44 -0.01 14,337 157,460 +1,343 Hover/Click
Jul25 241018 19.51 19.85 19.45 19.51 +0.01 8,809 121,618 -10 Hover/Click
Oct25 241018 19.23 19.56 19.21 19.27 +0.03 4,430 72,772 -576 Hover/Click
Mar26 241018 19.31 19.62 19.31 19.38 +0.05 2,758 36,930 -39 Hover/Click
May26 241018 18.11 18.36 18.11 18.16 +0.04 1,343 24,110 +37 Hover/Click
Jul26 241018 17.55 17.76 17.54 17.58 +0.02 797 16,825 +143 Hover/Click
Oct26 241018 17.47 17.65 17.43 17.47 -0.01 494 11,881 +61 Hover/Click
Mar27 241018 17.79 17.90 17.68 17.71 -0.02 158 6,368 +38 Hover/Click
Total Volume and Open Interest 84,147 817,323 +942  
London Cocoa(LCE) Weekly Monthly
Dec24 241018 5835 5984 5523 5577 -243 2,568 46,003 -298 Hover/Click
Mar25 241018 5246 5365 4954 5021 -199 7,036 62,312 +522 Hover/Click
May25 241018 4950 5048 4692 4749 -168 5,160 27,513 -359 Hover/Click
Jul25 241018 4729 4816 4518 4557 -149 1,826 19,135 +99 Hover/Click
Sep25 241018 4515 4588 4340 4367 -128 2,045 12,395 +469 Hover/Click
Dec25 241018 4275 4338 4137 4156 -104 844 12,977 +23 Hover/Click
Mar26 241018 4062 4109 3972 3986 -72 335 883 +1 Hover/Click
Total Volume and Open Interest 19,825 181,621 +460  
London Sugar(LCE) Weekly Monthly
Dec24 241018 569.70 577.30 563.50 566.60 +0.90 5,083 32,442 -806 Hover/Click
Mar25 241018 577.20 584.80 572.90 575.10 +2.10 5,359 53,617 +737 Hover/Click
May25 241018 568.20 574.50 564.50 566.10 +1.10 1,069 23,117 +66 Hover/Click
Aug25 241018 549.90 554.90 546.00 547.90 +0.10 270 8,747 +20 Hover/Click
Oct25 241018 535.50 539.00 531.50 532.80 -0.70 85 4,209 +32 Hover/Click
Total Volume and Open Interest 11,899 126,769 +56  
Cotton(ICE) Weekly Monthly
Dec24 241018 70.82 71.73 70.80 70.99 +0.23 23,989 127,483 +2,697 Hover/Click
Mar25 241018 72.96 73.78 72.96 73.09 +0.24 10,371 59,277 +1,254 Hover/Click
May25 241018 74.48 75.20 74.41 74.53 +0.22 3,275 26,233 +311 Hover/Click
Jul25 241018 75.46 76.10 75.38 75.47 +0.21 1,508 19,112 +102 Hover/Click
Oct25 241018 73.94 73.94 73.94 73.94 +0.18 0 3 +0 Hover/Click
Dec25 241018 72.99 73.26 72.87 72.87 +0.11 724 22,195 -33 Hover/Click
Total Volume and Open Interest 39,897 255,306 +4,329  
Crude Oil(NYM) Weekly Monthly
Nov24 241018 70.75 71.23 68.69 69.22 -1.45 188,161 83,042 -40,162 Hover/Click
Dec24 241018 70.17 70.67 68.17 68.69 -1.40 228,841 315,639 +16,066 Hover/Click
Jan25 241018 69.69 70.20 67.78 68.29 -1.35 83,633 159,349 +6,639 Hover/Click
Feb25 241018 69.34 69.83 67.48 68.00 -1.30 37,867 94,636 +3,069 Hover/Click
Mar25 241018 69.06 69.55 67.28 67.77 -1.26 38,375 116,863 +1,004 Hover/Click
Apr25 241018 68.85 69.30 67.12 67.59 -1.21 11,150 48,678 -733 Hover/Click
May25 241018 68.65 69.10 66.97 67.44 -1.17 8,125 45,414 +159 Hover/Click
Jun25 241018 68.45 68.91 66.82 67.30 -1.13 30,635 150,092 -100 Hover/Click
Jul25 241018 68.47 68.70 66.70 67.14 -1.09 3,456 39,665 +853 Hover/Click
Aug25 241018 68.23 68.29 66.51 66.98 -1.04 1,435 35,014 +49 Hover/Click
Sep25 241018 68.01 68.25 66.38 66.83 -1.00 6,001 59,754 +626 Hover/Click
Oct25 241018 67.94 67.94 66.29 66.69 -0.96 1,159 32,186 -247 Hover/Click
Nov25 241018 66.42 66.62 66.41 66.59 -0.93 650 25,560 +99 Hover/Click
Dec25 241018 67.42 67.84 66.04 66.50 -0.89 27,059 154,517 +355 Hover/Click
Jan26 241018 66.26 66.36 66.26 66.36 -0.86 287 21,919 +25 Hover/Click
Feb26 241018 66.22 66.22 66.22 66.22 -0.84 237 11,925 +28 Hover/Click
Total Volume and Open Interest 682,045 1,685,374 -11,246  
e-miNY Crude Oil(NYM)
Nov24 241018 70.725 71.250 68.700 69.225 -1.450 4,257 2,532 -18  
Dec24 241018 70.175 70.675 68.175 68.700 -1.400 2,966 1,850 +207  
Jan25 241018 69.825 70.175 67.800 68.300 -1.350 129 149 +5  
Feb25 241018 67.975 69.375 67.575 68.000 -1.300 35 34 +0  
Mar25 241018 68.000 68.050 67.675 67.775 -1.250 4 26 +0  
Apr25 241018 68.600 68.650 67.150 67.600 -1.200 16 6 +0  
May25 241018 68.925 68.925 67.000 67.450 -1.150 10 6 +0  
Jun25 241018 67.800 67.800 67.200 67.300 -1.125 3 15 +2  
Jul25 241018 67.150 67.150 67.150 67.150 -1.075 0 2 +0  
Aug25 241018 67.000 67.000 67.000 67.000 -1.025 0 6 +0  
Total Volume and Open Interest 7,451 4,684 +195  
NY Harbor ULSD(NYM) Weekly Monthly
Nov24 241018 218.73 220.72 214.75 215.22 -4.23 40,991 73,826 -5,303 Hover/Click
Dec24 241018 220.11 221.76 215.69 216.20 -4.27 47,468 109,365 +5,353 Hover/Click
Jan25 241018 220.87 222.61 216.60 217.15 -4.18 21,083 52,121 +1,211 Hover/Click
Feb25 241018 221.87 223.06 217.09 217.64 -4.17 9,939 36,163 +1,420 Hover/Click
Mar25 241018 221.34 222.51 216.58 217.15 -4.13 8,046 37,824 -134 Hover/Click
Apr25 241018 220.38 221.51 215.72 216.29 -4.05 5,098 19,389 +102 Hover/Click
May25 241018 219.54 221.04 215.32 215.95 -3.93 2,648 10,933 +371 Hover/Click
Jun25 241018 219.75 220.94 215.34 216.00 -3.77 5,331 31,950 +8 Hover/Click
Jul25 241018 221.31 221.78 216.38 217.00 -3.67 1,377 6,297 +104 Hover/Click
Aug25 241018 221.13 222.70 217.44 218.05 -3.60 635 3,568 +90 Hover/Click
Sep25 241018 222.20 223.66 218.53 219.14 -3.56 689 5,943 -57 Hover/Click
Oct25 241018 221.72 223.72 220.00 220.15 -3.51 357 2,147 -30 Hover/Click
Nov25 241018 222.55 222.55 220.76 220.76 -3.46 340 2,856 +37 Hover/Click
Dec25 241018 224.46 225.51 220.69 221.16 -3.38 1,386 14,025 +286 Hover/Click
Total Volume and Open Interest 145,908 416,472 +3,547  
RBOB Gasoline(NYM) Weekly Monthly
Nov24 241018 203.55 205.48 198.63 200.20 -4.48 39,327 65,242 -4,629 Hover/Click
Dec24 241018 200.80 201.93 195.12 196.61 -4.42 56,631 115,500 +4,614 Hover/Click
Jan25 241018 197.55 199.97 193.48 194.89 -4.23 21,376 60,236 +985 Hover/Click
Feb25 241018 199.21 200.31 194.02 195.37 -4.07 10,300 24,293 +695 Hover/Click
Mar25 241018 200.00 201.65 195.62 196.97 -3.82 7,803 27,116 +98 Hover/Click
Apr25 241018 218.54 218.93 213.43 214.84 -3.47 2,537 15,157 +91 Hover/Click
May25 241018 218.63 218.63 213.58 214.92 -3.34 2,115 9,200 +735 Hover/Click
Jun25 241018 217.01 217.54 212.26 213.64 -3.20 4,081 14,529 +158 Hover/Click
Jul25 241018 214.44 214.44 210.59 211.76 -3.05 1,978 5,743 -236 Hover/Click
Aug25 241018 211.82 211.82 208.38 209.49 -2.93 1,049 2,771 +281 Hover/Click
Total Volume and Open Interest 149,118 351,775 +3,090  
e-miNY RBOB Gasoline(NYM)
Nov24 241018 200.20 200.20 200.20 200.20 -4.48 1 2 +1  
Dec24 241018 196.61 196.61 196.61 196.61 -4.42        
Jan25 241018 194.89 194.89 194.89 194.89 -4.23        
Feb25 241018 195.37 195.37 195.37 195.37 -4.07        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
Nov24 241018 2.349 2.370 2.248 2.258 -0.089 135,847 120,689 -9,195 Hover/Click
Dec24 241018 2.829 2.842 2.762 2.765 -0.065 103,629 236,167 +14,609 Hover/Click
Jan25 241018 3.106 3.115 3.051 3.054 -0.051 61,606 252,529 +1,406 Hover/Click
Feb25 241018 3.023 3.032 2.967 2.971 -0.050 31,071 123,832 +2,270 Hover/Click
Mar25 241018 2.795 2.799 2.735 2.737 -0.056 40,205 210,542 +5,302 Hover/Click
Apr25 241018 2.732 2.735 2.679 2.681 -0.047 25,439 92,644 +1,725 Hover/Click
May25 241018 2.804 2.811 2.752 2.755 -0.049 16,357 57,204 +548 Hover/Click
Jun25 241018 2.965 2.970 2.915 2.917 -0.049 8,307 32,587 +51 Hover/Click
Jul25 241018 3.132 3.136 3.082 3.082 -0.052 5,168 36,131 +1,009 Hover/Click
Aug25 241018 3.172 3.176 3.123 3.123 -0.050 4,138 23,168 -138 Hover/Click
Sep25 241018 3.149 3.151 3.100 3.101 -0.048 3,093 21,536 +470 Hover/Click
Oct25 241018 3.225 3.226 3.175 3.178 -0.050 12,805 75,224 +1,118 Hover/Click
Nov25 241018 3.484 3.484 3.439 3.441 -0.057 3,299 23,831 +961 Hover/Click
Dec25 241018 3.844 3.844 3.800 3.803 -0.052 1,448 26,287 -2 Hover/Click
Jan26 241018 4.051 4.051 4.012 4.016 -0.050 5,930 59,349 +2,046 Hover/Click
Feb26 241018 3.855 3.855 3.815 3.819 -0.049 1,262 13,875 +46 Hover/Click
Total Volume and Open Interest 470,472 1,619,891 +23,885  
Brent Crude Oil(ICE) Weekly Monthly
Dec24 241018 74.59 74.95 72.50 73.06 -1.39 298,428 363,746 -3,749 Hover/Click
Jan25 241018 74.07 74.48 72.13 72.68 -1.30 215,411 465,923 +12,476 Hover/Click
Feb25 241018 73.69 74.08 71.79 72.34 -1.25 116,094 212,995 -3,916 Hover/Click
Mar25 241018 73.41 73.79 71.55 72.11 -1.20 90,349 156,045 +692 Hover/Click
Apr25 241018 73.20 73.56 71.40 71.93 -1.16 31,251 73,449 +2,755 Hover/Click
May25 241018 73.00 73.38 71.28 71.79 -1.12 21,121 78,035 -1,335 Hover/Click
Jun25 241018 72.82 73.24 71.16 71.67 -1.08 51,913 188,432 +4,032 Hover/Click
Jul25 241018 72.71 73.08 71.08 71.56 -1.04 7,207 60,389 -204 Hover/Click
Aug25 241018 72.68 72.92 70.96 71.44 -1.00 4,676 43,264 +574 Hover/Click
Sep25 241018 72.40 72.77 70.85 71.32 -0.97 11,182 70,794 +449 Hover/Click
Oct25 241018 72.36 72.52 70.73 71.19 -0.96 3,112 40,761 +24 Hover/Click
Nov25 241018 72.23 72.41 70.63 71.08 -0.93 2,330 34,659 +97 Hover/Click
Dec25 241018 71.98 72.33 70.53 70.98 -0.90 44,148 212,415 +7,210 Hover/Click
Jan26 241018 70.86 70.86 70.86 70.86 -0.88 572 21,088 -69 Hover/Click
Total Volume and Open Interest 917,355 2,396,454 +21,646  
Gas Oil(ICE) Weekly Monthly
Nov24 241018 662.25 665.75 647.50 648.50 -12.25 89,072 205,600 +16,649 Hover/Click
Dec24 241018 662.00 665.25 647.00 647.75 -12.25 85,749 261,271 +7,122 Hover/Click
Jan25 241018 662.50 665.75 648.00 648.50 -12.25 32,168 117,904 +1,800 Hover/Click
Feb25 241018 664.25 667.50 649.50 650.25 -12.00 18,888 59,037 +2,499 Hover/Click
Mar25 241018 665.00 668.25 650.75 651.25 -12.00 19,861 69,947 +1,707 Hover/Click
Apr25 241018 664.00 667.25 650.50 650.75 -11.75 5,602 31,907 -279 Hover/Click
May25 241018 663.75 665.50 650.00 650.75 -11.25 3,803 27,207 +66 Hover/Click
Jun25 241018 663.50 666.00 650.00 650.50 -10.75 17,098 62,277 +1,791 Hover/Click
Jul25 241018 665.25 667.00 651.75 651.75 -10.50 2,706 22,282 +361 Hover/Click
Aug25 241018 666.00 667.25 653.00 653.00 -10.00 957 17,503 +112 Hover/Click
Total Volume and Open Interest 289,225 1,014,378 +33,425  
WTI Crude Oil(ICE) Weekly Monthly
Nov24 241018 70.85 71.17 68.69 69.22 -1.45 22,935 23,667 -3,193 Hover/Click
Dec24 241018 70.24 70.68 68.18 68.69 -1.40 69,135 105,618 +2,712 Hover/Click
Jan25 241018 69.81 70.15 67.82 68.29 -1.35 53,729 68,036 +5,516 Hover/Click
Feb25 241018 69.66 69.77 67.55 68.00 -1.30 42,819 39,915 +584 Hover/Click
Mar25 241018 69.38 69.51 67.35 67.77 -1.26 38,271 44,463 +2,283 Hover/Click
Apr25 241018 69.16 69.25 67.17 67.59 -1.21 11,699 18,731 +122 Hover/Click
May25 241018 69.05 69.05 67.02 67.44 -1.17 5,843 18,347 -88 Hover/Click
Jun25 241018 68.78 68.78 66.89 67.30 -1.13 10,447 53,733 +1,058 Hover/Click
Jul25 241018 67.54 67.54 67.14 67.14 -1.09 977 14,840 -65 Hover/Click
Aug25 241018 66.99 66.99 66.99 66.99 -1.03 83 14,546 +3 Hover/Click
Sep25 241018 67.08 67.21 66.63 66.83 -1.00 631 29,547 -8 Hover/Click
Oct25 241018 66.69 66.69 66.69 66.69 -0.96 81 14,995 -32 Hover/Click
Nov25 241018 66.59 66.59 66.59 66.59 -0.93 75 14,521 +0 Hover/Click
Dec25 241018 67.60 67.60 66.12 66.50 -0.89 5,572 73,514 +960 Hover/Click
Jan26 241018 66.36 66.36 66.36 66.36 -0.86 47 3,935 +41 Hover/Click
Feb26 241018 66.22 66.22 66.22 66.22 -0.84 0 2,032 +0 Hover/Click
Total Volume and Open Interest 264,672 641,265 +9,874  
US Dollar Index(ICE) Weekly Monthly
Dec24 241018 103.590 103.620 103.280 103.308 -0.345 18,476 25,877 +962 Hover/Click
Mar25 241018 103.160 103.160 102.957 102.957 -0.340 23 502 +7 Hover/Click
Jun25 241018 102.647 102.647 102.647 102.647 -0.340       Hover/Click
Total Volume and Open Interest 18,499 26,389 +969  
Australian Dollar(CME) Weekly Monthly
Dec24 241018 67.00 67.24 66.98 67.08 +0.08 90,981 187,630 -184 Hover/Click
Mar25 241018 67.07 67.25 67.05 67.10 +0.08 265 770 +214 Hover/Click
Jun25 241018 67.07 67.07 67.07 67.07 +0.08 8 327 -6 Hover/Click
Total Volume and Open Interest 91,420 189,212 +32  
British Pound(CME) Weekly Monthly
Dec24 241018 130.09 130.70 130.08 130.45 +0.37 90,024 235,283 -2,210 Hover/Click
Mar25 241018 130.16 130.63 130.16 130.45 +0.38 31 1,506 +3 Hover/Click
Jun25 241018 130.44 130.44 130.44 130.44 +0.38 0 217 +0 Hover/Click
Total Volume and Open Interest 90,330 237,204 -2,191  
Canadian Dollar(CME) Weekly Monthly
Dec24 241018 72.63 72.67 72.51 72.54 -0.06 67,800 292,620 -7,974 Hover/Click
Mar25 241018 72.84 72.90 72.74 72.77 -0.06 513 3,632 +184 Hover/Click
Jun25 241018 73.08 73.09 72.97 72.98 -0.06 112 1,515 +102 Hover/Click
Sep25 241018 73.21 73.21 73.17 73.17 -0.06 20 185 +20 Hover/Click
Total Volume and Open Interest 68,532 298,400 -7,607  
Japanese Yen(CME) Weekly Monthly
Dec24 241018 67.08 67.45 67.04 67.38 +0.33 117,530 197,394 +2,577 Hover/Click
Mar25 241018 67.82 68.16 67.82 68.15 +0.33 54 941 +11 Hover/Click
Jun25 241018 68.80 68.80 68.80 68.80 +0.32 0 913 +0 Hover/Click
Total Volume and Open Interest 117,750 199,998 +2,610  
Swiss Franc(CME) Weekly Monthly
Dec24 241018 116.17 116.38 116.07 116.28 +0.18 21,892 68,523 +2,488 Hover/Click
Mar25 241018 117.32 117.54 117.26 117.46 +0.19 8 241 +2 Hover/Click
Jun25 241018 118.57 118.64 118.57 118.57 +0.19 0 93 +0 Hover/Click
Total Volume and Open Interest 21,900 68,861 +2,490  
EuroFX(CME) Weekly Monthly
Dec24 241018 108.58 108.96 108.51 108.92 +0.40 212,112 637,776 +2,434 Hover/Click
Mar25 241018 109.01 109.42 108.98 109.39 +0.41 2,876 9,716 -63 Hover/Click
Jun25 241018 109.67 109.88 109.67 109.87 +0.42 34 2,014 +15 Hover/Click
Total Volume and Open Interest 215,892 656,188 +2,411  
Mexican Peso(CME) Weekly Monthly
Dec24 241018 498.50 503.88 497.25 498.13 +0.63 43,413 137,126 +328 Hover/Click
Mar25 241018 491.25 496.63 491.25 491.25 +0.50 30 34 -10 Hover/Click
Total Volume and Open Interest 43,443 137,184 +318  
Brazilian Real(CME) Weekly Monthly
Nov24 241018 176.00 177.30 175.10 175.45 -0.55 10,826 46,376 +860  
Dec24 241018 175.80 176.70 174.60 174.95 -0.55 40 1,893 +5 Hover/Click
Jan25 241018 174.25 175.10 174.25 174.25 -0.65 0 1 +0  
Feb25 241018 173.55 173.55 173.55 173.55 -0.60 0 2 +0  
Total Volume and Open Interest 10,866 48,272 +865  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241018 120~030 120~160 119~180 120~080 +0~080 431,225 1,772,314 +1,904 Hover/Click
Mar25 241018 120~050 120~240 119~270 120~160 +0~080 181 2,245 +66 Hover/Click
Jun25 241018 120~190 120~190 120~190 120~190 +0~120 0 160 +0 Hover/Click
Total Volume and Open Interest 431,406 1,774,719 +1,970  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241018 112~035 112~095 111~295 112~070 +0~055 1,877,074 4,648,117 -46,615 Hover/Click
Mar25 241018 112~125 112~185 112~070 112~160 +0~055 1,344 6,593 +594 Hover/Click
Jun25 241018 112~175 112~175 112~175 112~175 +0~055 1 1 +1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241018 108~120 108~162 108~092 108~146 +0~040 1,092,594 6,207,551 -7,401 Hover/Click
Mar25 241018 108~186 108~240 108~176 108~230 +0~040 124 426 +110 Hover/Click
Jun25 241018 108~314 108~314 108~314 108~314 +0~040       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241018 103~130 103~146 103~121 103~142 +0~017 727,905 4,460,886 +11,697 Hover/Click
Mar25 241018 103~240 103~242 103~240 103~240 +0~017 12 119 +5 Hover/Click
Jun25 241018 104~010 104~010 104~010 104~010 -0~013 0 1 +0 Hover/Click
Total Volume and Open Interest 727,917 4,461,006 +11,702  
3-Mth SOFR(CME) Weekly Monthly
Dec24 241018 95.545 95.565 95.535 95.560 +0.010 141,632 253,339 +12,138  
Mar25 241018 95.945 95.980 95.930 95.970 +0.020 98,111 216,153 -9,401  
Jun25 241018 96.220 96.275 96.205 96.255 +0.030 83,924 226,743 +2,605  
Sep25 241018 96.375 96.430 96.360 96.415 +0.040 69,303 194,883 -525  
Dec25 241018 96.440 96.510 96.425 96.490 +0.045 86,471 342,391 -1,964  
Mar26 241018 96.460 96.525 96.440 96.505 +0.050 53,963 156,572 -6,359  
Jun26 241018 96.455 96.520 96.435 96.505 +0.055 50,175 119,501 -5,604  
Sep26 241018 96.445 96.515 96.425 96.500 +0.060 46,813 88,113 +7,517  
Dec26 241018 96.440 96.515 96.420 96.495 +0.060 32,784 91,959 +1,039  
Mar27 241018 96.435 96.510 96.410 96.490 +0.060 37,549 63,028 +258  
Jun27 241018 96.425 96.505 96.405 96.490 +0.065 25,862 61,310 +1,137  
Sep27 241018 96.415 96.505 96.405 96.490 +0.065 17,849 45,985 -1,781  
Dec27 241018 96.415 96.505 96.400 96.485 +0.060 13,368 47,950 +101  
Mar28 241018 96.410 96.500 96.395 96.480 +0.060 16,134 28,561 +3,094  
Jun28 241018 96.410 96.490 96.390 96.470 +0.055 11,044 25,958 +3,744  
Sep28 241018 96.390 96.475 96.375 96.460 +0.055 5,379 10,417 +409  
Dec28 241018 96.375 96.455 96.360 96.445 +0.055 4,046 10,723 +186  
Mar29 241018 96.360 96.445 96.350 96.430 +0.055 2,021 5,515 +90  
Total Volume and Open Interest 836,432 2,231,664 +14,099  
Ultra T-Bond(CBOT)
Dec24 241018 127~17 128~04 126~24 127~24 +0~09 322,967 1,739,875 +6,934  
Mar25 241018 127~28 128~06 126~30 127~28 +0~09 283 325 +272  
Jun25 241018 129~02 129~02 129~02 129~02 +0~09        
Total Volume and Open Interest 323,250 1,740,200 +7,206  
Ultra 10-Yr T-Note(CBOT)
Dec24 241018 115~175 115~260 115~090 115~225 +0~065 540,235 2,145,681 -24,155  
Mar25 241018 115~210 116~025 115~205 116~015 +0~065 0 5 +0  
Jun25 241018 116~125 116~125 116~125 116~125 +0~065        
Total Volume and Open Interest 540,235 2,145,686 -24,155  
30 Day Federal Funds(CBOT)
Oct24 241018 95.173 95.173 95.170 95.170 unch 69,538 771,118 +21,959  
Nov24 241018 95.340 95.355 95.340 95.350 +0.005 110,993 483,851 +12,460  
Dec24 241018 95.475 95.495 95.475 95.485 +0.010 42,264 221,168 +12,052  
Jan25 241018 95.610 95.630 95.610 95.620 +0.015 93,543 208,297 +12,664  
Feb25 241018 95.780 95.800 95.770 95.790 +0.020 91,432 162,703 +4,408  
Mar25 241018 95.865 95.890 95.860 95.880 +0.020 10,537 53,088 +953  
Total Volume and Open Interest 481,450 2,105,957 +70,559  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 241018 143.87 143.90 143.65 143.79 -0.07 1,142 8,342 -324 Hover/Click
Mar25 241018 143.36 143.36 143.36 143.36 -0.07       Hover/Click
Jun25 241018 142.80 142.80 142.80 142.80 -0.07       Hover/Click
Total Volume and Open Interest 1,142 8,342 -324  
Euro-Buxl(EUREX)
Dec24 241018 134.62 135.20 133.66 134.94 +0.70 109,542 203,225 +224  
Mar25 241018 133.78 134.98 133.58 134.88 +0.62 7 68 +2  
Jun25 241018 134.94 134.94 134.94 134.94 +0.26        
Total Volume and Open Interest 109,549 203,293 +226  
Euro-Bund(EUREX) Weekly Monthly
Dec24 241018 134.01 134.25 133.67 134.19 +0.35 1,186,612 1,514,362 +61,505 Hover/Click
Mar25 241018 135.22 135.74 135.20 135.74 +0.31 39 226 +39 Hover/Click
Jun25 241018 135.08 135.08 135.08 135.08 +0.24       Hover/Click
Total Volume and Open Interest 1,186,651 1,514,588 +61,544  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 241018 119.46 119.62 119.32 119.58 +0.20 880,382 1,454,075 +94,924 Hover/Click
Mar25 241018 118.91 118.91 118.91 118.91 +0.20 1 89 -4 Hover/Click
Jun25 241018 121.01 121.01 121.01 121.01 +0.22       Hover/Click
Total Volume and Open Interest 880,383 1,454,164 +94,920  
Euro-Schatz(EUREX)
Dec24 241018 106.96 107.03 106.92 107.00 +0.08 918,506 2,402,535 +56,342  
Mar25 241018 107.14 107.14 107.14 107.14 +0.08 0 12 +0  
Jun25 241018 106.28 106.28 106.28 106.28 +0.08        
Total Volume and Open Interest 918,506 2,402,547 +56,342  
3-Mth Euribor(EUREX)
Dec24 241018 97.175 97.200 97.165 97.200 +0.050 3,645 26,543 +375  
Mar25 241018 97.685 97.720 97.660 97.720 +0.070 4,249 13,909 -48  
Jun25 241018 97.970 98.010 97.945 98.005 +0.065 9,553 13,131 +115  
Total Volume and Open Interest 76,866 121,798 -137  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241018 97~12 98~03 97~09 97~29 +0~14 273,035 850,553 -9,252 Hover/Click
Mar25 241018 97~26 97~26 97~26 97~26 +0~14 0 38 +0 Hover/Click
Total Volume and Open Interest 273,035 850,591 -9,252  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec24 211217 98.95 98.98 98.93 98.95 unch        
Mar25 211217 98.98 99.00 98.96 98.98 unch        
Jun25 211217 99.01 99.04 99.00 99.01 unch        
Sep25 211217 99.03 99.07 99.02 99.03 unch        
Dec25 211217 99.04 99.05 99.03 99.04 unch        
Mar26 211217 99.07 99.07 99.04 99.04 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Dec24 241018 97.165 97.200 97.160 97.195 +0.045 524,116 678,316 -12,035  
Mar25 241018 97.670 97.730 97.655 97.720 +0.070 317,928 486,817 +9,469  
Jun25 241018 97.970 98.020 97.940 98.005 +0.065 235,815 541,517 +18,511  
Total Volume and Open Interest 2,401,166 4,399,400 +73,410  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 241018 95.67 95.68 95.65 95.66 -0.02 72,560 313,040 +6,466  
Mar25 241018 95.86 95.86 95.80 95.82 -0.04 46,610 232,970 +10,159  
Jun25 241018 96.05 96.06 95.99 96.02 -0.04 32,515 153,386 +3,818  
Sep25 241018 96.22 96.23 96.15 96.18 -0.04 20,297 164,797 +404  
Dec25 241018 96.33 96.34 96.27 96.29 -0.04 24,834 165,918 +5,735  
Mar26 241018 96.40 96.41 96.33 96.36 -0.04 14,896 130,445 +4,654  
Jun26 241018 96.40 96.42 96.34 96.36 -0.05 8,612 75,557 +741  
Sep26 241018 96.38 96.39 96.31 96.34 -0.04 5,089 38,827 +1,685  
Dec26 241018 96.34 96.34 96.29 96.30 -0.05 60 9,860 +50  
Mar27 241018 96.24 96.24 96.24 96.24 -0.05 6 2,962 +0  
Total Volume and Open Interest 225,479 1,289,080 +33,712  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241018 95.75 95.76 95.67 95.69 -0.06 168,292 1,066,414 +8,332  
Mar25 241018 95.69 95.69 95.69 95.69 -0.06        
Total Volume and Open Interest 168,292 1,066,414 +8,332  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241018 96.21 96.23 96.15 96.18 -0.04 249,258 832,697 +15,155  
Mar25 241018 96.18 96.18 96.18 96.18 -0.04        
Total Volume and Open Interest 249,258 832,697 +15,155  
Gold(CMX) Weekly Monthly
Oct24 241018 2719.6 2719.6 2713.7 2713.7 +22.7 30 75 -3 Hover/Click
Dec24 241018 2707.8 2737.8 2707.3 2730.0 +22.5 181,816 448,899 +7,706 Hover/Click
Feb25 241018 2731.4 2761.9 2731.4 2754.3 +22.9 11,907 59,619 +2,441 Hover/Click
Apr25 241018 2753.1 2781.5 2753.1 2774.8 +23.5 2,393 26,689 -319 Hover/Click
Jun25 241018 2773.9 2802.1 2773.9 2795.3 +23.9 2,193 14,026 +342 Hover/Click
Aug25 241018 2797.9 2821.2 2797.9 2813.9 +23.9 487 2,297 +173 Hover/Click
Oct25 241018 2831.9 2831.9 2831.9 2831.9 +23.9 82 463 +22 Hover/Click
Dec25 241018 2837.0 2853.7 2837.0 2849.5 +24.2 41 3,951 +12 Hover/Click
Feb26 241018 2867.0 2867.0 2867.0 2867.0 +24.2 4 13 +0 Hover/Click
Apr26 241018 2885.6 2885.6 2882.9 2882.9 +24.2 5 30 +2 Hover/Click
Jun26 241018 2901.0 2901.0 2901.0 2901.0 +24.2 0 214 +0 Hover/Click
Aug26 241018 2917.7 2917.7 2917.7 2917.7 +24.2       Hover/Click
Total Volume and Open Interest 199,224 557,758 +10,337  
Silver(CMX) Weekly Monthly
Dec24 241018 3187.5 3397.0 3185.5 3323.4 +146.0 62,550 116,993 -681 Hover/Click
Mar25 241018 3232.0 3441.5 3230.0 3367.2 +147.6 2,502 16,176 -130 Hover/Click
May25 241018 3278.0 3468.0 3278.0 3394.2 +148.5 284 5,126 +42 Hover/Click
Jul25 241018 3347.5 3487.5 3347.5 3421.0 +149.4 74 1,387 +6 Hover/Click
Sep25 241018 3339.5 3501.0 3336.0 3447.2 +150.1 12 259 -1 Hover/Click
Dec25 241018 3369.5 3539.0 3369.5 3483.4 +149.7 7 347 +1 Hover/Click
Mar26 241018 3518.1 3518.1 3518.1 3518.1 +150.1 0 15 +0 Hover/Click
Total Volume and Open Interest 65,805 141,580 -721  
Platinum(NYMEX) Weekly Monthly
Oct24 241018 1006.9 1015.1 1006.9 1015.1 +18.1 0 10 +0 Hover/Click
Jan25 241018 1005.3 1027.6 1000.8 1024.5 +18.7 25,303 68,299 +1,575 Hover/Click
Apr25 241018 1012.0 1036.5 1010.1 1033.5 +18.6 1,122 6,617 +159 Hover/Click
Jul25 241018 1023.3 1043.9 1018.5 1041.7 +18.1 471 843 +87 Hover/Click
Total Volume and Open Interest 26,992 76,148 +1,822  
Palladium(NYMEX) Weekly Monthly
Dec24 241018 1046.00 1090.00 1041.50 1084.90 +39.50 2,995 16,588 -197 Hover/Click
Mar25 241018 1055.00 1098.00 1051.50 1093.70 +39.50 111 782 +10 Hover/Click
Jun25 241018 1100.90 1100.90 1100.90 1100.90 +39.50 0 14 +0 Hover/Click
Total Volume and Open Interest 3,107 17,396 -187  
Copper(CMX) Weekly Monthly
Dec24 241018 433.35 441.30 432.60 438.45 +5.95 58,524 130,429 +1,869 Hover/Click
Mar25 241018 437.90 445.70 437.10 443.30 +6.15 10,083 62,824 +1,008 Hover/Click
May25 241018 441.50 448.40 440.10 446.30 +6.15 2,587 22,652 +421 Hover/Click
Jul25 241018 443.85 450.50 442.60 448.75 +6.05 965 11,546 +135 Hover/Click
Sep25 241018 451.55 452.25 450.95 450.95 +6.00 114 1,500 +26 Hover/Click
Total Volume and Open Interest 73,382 244,482 +3,356  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241018 43488 43581 43286 43518 +7 105,205 94,002 +1,586 Hover/Click
Mar25 241018 43895 43964 43684 43908 +5 90 677 +16 Hover/Click
Jun25 241018 44243 44243 44050 44243 +7 10 8 -2 Hover/Click
Sep25 241018 44625 44625 44625 44625 +9       Hover/Click
Total Volume and Open Interest 105,305 94,687 +1,600  
Plywood(CBOT) Weekly Monthly
Mar25 241018 43895.0 43963.0 43685.0 43908.0 +5.0 220 386 +17 Hover/Click
Total Volume and Open Interest 96,701 18,779 +275  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241018 5888.25 5915.50 5876.25 5906.00 +19.00 1,236,083 2,160,836 -11,395 Hover/Click
Mar25 241018 5952.50 5975.25 5937.25 5966.00 +19.00 1,849 31,174 +745 Hover/Click
Jun25 241018 5995.50 6024.75 5989.75 6018.25 +19.00 39 627 -8 Hover/Click
Sep25 241018 6065.00 6065.00 6065.00 6065.00 +19.00 1 20 +1 Hover/Click
Total Volume and Open Interest 1,237,972 2,193,697 -10,657  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241018 20384.00 20529.75 20320.75 20483.50 +115.50 535,486 248,238 +6,074 Hover/Click
Mar25 241018 20620.00 20757.50 20550.00 20712.75 +117.00 821 1,440 +182 Hover/Click
Jun25 241018 20887.00 20888.50 20887.00 20887.00 +116.00 0 5 +0 Hover/Click
Total Volume and Open Interest 536,307 249,689 +6,256  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241018 3218.10 3230.50 3209.40 3219.00 -1.40 8,568 34,712 -742 Hover/Click
Mar25 241018 3248.10 3256.20 3242.60 3248.10 -0.90       Hover/Click
Jun25 241018 3262.40 3262.40 3262.40 3262.40 -0.20       Hover/Click
Total Volume and Open Interest 8,568 34,712 -742  
Volatility Index(CBOE)
Oct24 241016 21.20 21.55 20.95 20.97 unch 92,311 31,067 -16,235  
Nov24 241018 18.75 18.85 18.25 18.30 -0.46 45,793 156,764 -6,745  
Dec24 241018 18.25 18.32 17.90 17.94 -0.38 29,400 69,842 +4,437  
Jan25 241018 18.55 18.60 18.25 18.25 -0.36 8,393 32,926 +377  
Total Volume and Open Interest 99,899 306,397 +444  
S & P 600(CME)
Dec24 241018 1444.30 1454.50 1443.90 1444.30 -5.30 0 669 +0  
Mar25 241018 1461.20 1461.20 1461.20 1461.20 -4.90        
Total Volume and Open Interest 0 669 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241018 2295.30 2310.20 2289.10 2291.20 -6.50 138,631 458,397 -2,723 Hover/Click
Mar25 241018 2316.90 2330.50 2310.90 2312.70 -6.10 236 422 +101 Hover/Click
Jun25 241018 2326.70 2326.70 2326.70 2326.70 -10.30 0 1 +0 Hover/Click
Total Volume and Open Interest 138,867 458,820 -2,622  
Nikkei 225(CME)
Dec24 241018 39310 39410 39030 39270 -35 4,708 9,804 +66  
Mar25 241018 39315 39380 39195 39315 -35 0 8 +0  
Total Volume and Open Interest 4,708 9,812 +66  
Nikkei 225(SGX) Weekly Monthly
Dec24 241018 39180 39435 38925 39025 -105 18,951 78,101 -954  
Mar25 241018 38980 38985 38980 38985 -105 12 866 +1  
Jun25 241018 38740 38740 38740 38740 -100 0 792 +0  
Total Volume and Open Interest 18,963 82,939 -953  
Nikkei 225 Mini(JPX)
Dec24 241018 39185 39440 38920 39010 -90 461,683 286,245 +21,042  
Mar25 241018 39160 39420 38905 39000 -90 8,536 10,999 +547  
Jun25 241018 38935 39185 38670 38760 -80 287 1,575 +61  
Total Volume and Open Interest 490,386 314,929 +22,758  
Nikkei 225(JPX)
Dec24 241018 39180 39440 38930 39010 -90 29,935 173,323 +1,353  
Mar25 241018 39170 39380 38920 39000 -90 184 10,404 +100  
Jun25 241018 38760 38760 38760 38760 -80 1 7,506 +0  
Total Volume and Open Interest 30,120 218,892 +703  
Nikkei 225(CME) Yen
Dec24 241018 39210 39310 38925 39170 -35 16,271 39,058 +81  
Mar25 241018 39165 39210 38995 39165 -10 0 14 +0  
Jun25 241018 39185 39185 39185 39185 +30        
Total Volume and Open Interest 16,271 39,074 +81  
Nikkei 225(CME) e-Mini Yen
Dec24 241018 39170 39170 39170 39170 -35        
Mar25 241018 39165 39165 39165 39165 -10 0 1 +0  
Jun25 241018 39185 39185 39185 39185 +30        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Oct24 241017 7495.5 7626.5 7491.5 7585.0 +90.0 101,386 232,169 +47,987  
Nov24 241018 7591.0 7666.0 7553.0 7633.5 +28.5 61,190 153,306 +28,815  
Dec24 241018 7581.0 7684.0 7572.5 7649.5 +28.5 215 1,525 +1  
Mar25 241018 7701.5 7701.5 7701.5 7701.5 +26.5 0 1 +0  
Jun25 241018 7572.5 7572.5 7572.5 7572.5 +23.5        
Sep25 241018 7609.0 7609.0 7609.0 7609.0 +23.5        
Total Volume and Open Interest 117,487 281,684 -76,501  
Hang Seng Index(HKFE) Weekly Monthly
Oct24 241018 20041 20975 19863 20860 +821 118,359 124,871 -1,444  
Nov24 241018 20079 21009 19900 20906 +836 1,160 7,371 +160  
Dec24 241018 20155 21026 19985 20978 +835 440 16,248 -9  
Total Volume and Open Interest 120,176 152,339 -1,271  
DAX(EUREX) Weekly Monthly
Dec24 241018 19675.0 19791.0 19598.0 19779.0 +70.0 38,710 56,610 +1,389  
Mar25 241018 19919.0 19951.0 19917.0 19951.0 +67.0 4 38 -3  
Jun25 241018 20160.0 20160.0 20160.0 20160.0 +67.0        
Total Volume and Open Interest 38,714 56,648 +1,386  
Mini-DAX(EUREX)
Dec24 241018 19670.0 19789.0 19602.0 19779.0 +70.0 24,556 8,807 +333  
Mar25 241018 19800.0 19960.0 19800.0 19951.0 +67.0 7 27 +1  
Jun25 241018 20160.0 20160.0 20160.0 20160.0 +67.0        
Total Volume and Open Interest 24,563 8,834 +334  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241018 4964 5007 4943 5001 +34 710,808 2,236,837 -32,118  
Mar25 241018 5013 5026 5013 5024 +33 1,490 18,126 +1,364  
Jun25 241018 4964 4964 4964 4964 +33 0 803 +0  
Total Volume and Open Interest 712,298 2,256,278 -30,754  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241018 12312 12378 12304 12363 +29 23,455 176,335 +2,760  
Mar25 241018 12333 12351 12333 12351 +29 5 618 +3  
Jun25 241018 12154 12154 12154 12154 +27 0 26 +0  
Total Volume and Open Interest 23,460 176,979 +2,763  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241018 8412.50 8414.00 8348.50 8391.00 -36.50 91,317 446,636 +1,089  
Mar25 241018 8426.50 8428.50 8383.00 8415.50 -36.00 8 19 +6  
Jun25 241018 8421.50 8421.50 8421.50 8421.50 -36.00 0 153 +0  
Total Volume and Open Interest 91,325 446,808 +1,095  
SPI 200(SFE) Weekly Monthly
Dec24 241018 8397.0 8405.0 8293.0 8321.0 -70.0 44,960 224,756 +2,623  
Mar25 241018 8374.0 8374.0 8374.0 8374.0 -5.0        
Jun25 241018 8448.0 8448.0 8448.0 8448.0 -5.0 0 253 +0  
Total Volume and Open Interest 45,600 227,613 +2,804  
FTSE MIB(ISE)
Dec24 241018 34890.00 35120.00 34845.00 35057.00 +165.00 14,706 109,503 -126  
Mar25 241018 35075.00 35400.00 34850.00 35217.00 +165.00 22 47 +11  
Jun25 241018 34607.00 34607.00 34607.00 34607.00 +165.00 0 3 +0  
Total Volume and Open Interest 14,728 109,553 -115  
KOSPI 200(KFE)
Dec24 241018 351.50 351.70 346.15 348.10 -2.00 183,234 256,607 +997  
Mar25 241018 351.20 351.20 346.05 347.80 -2.15 426 4,462 -28  
Jun25 241018 348.55 348.55 348.55 348.55 -2.05 0 3,275 +0  
Total Volume and Open Interest 183,660 266,991 +969  
GSCI(CME) Weekly Monthly
Nov24 241018 534.20 537.40 530.55 532.55 -3.55 3 1,123 -3  
Dec24 241018 534.75 539.50 533.95 534.75 -3.55        
Jan25 241018 537.25 537.25 537.25 537.25 +1.45        
Total Volume and Open Interest 3 1,123 -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

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?