Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue October 22, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov24 241022 980.50 997.00 976.75 991.75 +10.75 184,725 250,668 -23,098 Hover/Click
Jan25 241022 989.00 1003.75 986.75 1000.50 +10.75 133,301 295,248 +7,974 Hover/Click
Mar25 241022 1002.00 1015.75 999.25 1012.50 +10.50 54,381 169,141 +1,620 Hover/Click
May25 241022 1015.50 1030.00 1013.00 1026.75 +10.75 23,857 100,169 +1,340 Hover/Click
Jul25 241022 1028.00 1042.25 1025.00 1039.00 +10.75 13,135 71,162 +1,387 Hover/Click
Aug25 241022 1029.50 1043.50 1026.50 1040.50 +11.00 1,776 6,338 +305 Hover/Click
Sep25 241022 1022.25 1036.25 1019.25 1034.25 +12.00 398 4,742 +73 Hover/Click
Nov25 241022 1025.00 1038.00 1022.00 1035.75 +10.25 2,699 42,162 +718 Hover/Click
Jan26 241022 1035.75 1049.50 1034.25 1047.25 +9.75 168 1,947 +95 Hover/Click
Mar26 241022 1040.00 1053.50 1039.00 1051.75 +10.25 11 1,122 +3 Hover/Click
May26 241022 1058.50 1059.50 1058.50 1058.50 +10.25 7 357 +4 Hover/Click
Jul26 241022 1057.00 1068.25 1057.00 1066.75 +10.00 25 656 +18 Hover/Click
Aug26 241022 1062.75 1062.75 1062.75 1062.75 +10.00 0 96 +0 Hover/Click
Sep26 241022 1051.25 1051.25 1051.25 1051.25 +10.50 0 62 +0 Hover/Click
Total Volume and Open Interest 414,522 945,000 -9,558  
Soybean Meal(CBOT) Weekly Monthly
Dec24 241022 318.40 320.20 315.30 317.70 -0.60 45,665 219,405 -1,649 Hover/Click
Jan25 241022 315.10 317.20 312.00 314.80 -0.20 20,301 127,912 +230 Hover/Click
Mar25 241022 315.40 316.80 311.70 314.40 -0.30 22,980 98,859 +87 Hover/Click
May25 241022 317.30 318.40 313.50 316.30 -0.30 10,605 48,857 +2,334 Hover/Click
Jul25 241022 319.50 321.30 316.70 319.30 -0.20 7,816 41,584 +727 Hover/Click
Aug25 241022 320.00 321.50 317.00 319.60 -0.30 1,755 10,907 +188 Hover/Click
Sep25 241022 319.60 321.10 317.00 319.20 -0.40 529 9,755 +47 Hover/Click
Oct25 241022 319.30 320.20 316.30 318.40 -0.40 576 5,653 -27 Hover/Click
Dec25 241022 321.30 322.50 318.70 320.80 -0.50 648 10,496 +95 Hover/Click
Jan26 241022 320.10 322.90 319.50 321.40 -0.50 208 1,140 +84 Hover/Click
Total Volume and Open Interest 111,085 575,816 +2,115  
Soybean Oil(CBOT) Weekly Monthly
Dec24 241022 42.38 43.91 42.26 43.69 +1.30 61,702 204,550 +489 Hover/Click
Jan25 241022 42.31 43.66 42.12 43.47 +1.24 25,560 116,867 +796 Hover/Click
Mar25 241022 42.37 43.66 42.24 43.52 +1.17 23,567 86,090 +3,130 Hover/Click
May25 241022 42.57 43.77 42.43 43.63 +1.09 10,238 46,360 +763 Hover/Click
Jul25 241022 42.67 43.80 42.54 43.70 +1.03 8,020 39,078 +992 Hover/Click
Aug25 241022 42.54 43.54 42.32 43.49 +1.02 2,646 7,781 +237 Hover/Click
Sep25 241022 42.24 43.25 42.05 43.22 +1.02 599 6,203 -39 Hover/Click
Oct25 241022 41.76 42.92 41.69 42.88 +1.03 292 2,631 +29 Hover/Click
Dec25 241022 41.75 42.89 41.60 42.83 +1.07 623 10,235 -105 Hover/Click
Jan26 241022 42.00 42.81 42.00 42.81 +1.07 150 771 +72 Hover/Click
Total Volume and Open Interest 133,399 521,392 +6,364  
Canola(WCE) Weekly Monthly
Nov24 241022 620.0 633.3 614.2 632.7 +12.6 10,239 19,814 -2,394 Hover/Click
Jan25 241022 628.8 645.0 625.4 644.5 +13.6 30,364 135,282 +2,175 Hover/Click
Mar25 241022 640.2 655.6 637.3 655.3 +13.4 8,507 28,031 -1,437 Hover/Click
May25 241022 648.1 662.7 645.6 662.3 +12.5 2,461 16,049 +674 Hover/Click
Jul25 241022 649.5 665.1 649.1 664.6 +11.5 761 11,987 +504 Hover/Click
Nov25 241022 635.1 644.0 635.0 640.3 +3.3 456 10,251 +84 Hover/Click
Total Volume and Open Interest 52,795 221,764 -392  
Corn(CBOT) Weekly Monthly
Dec24 241022 409.00 417.00 408.25 416.50 +7.00 241,760 750,384 +683 Hover/Click
Mar25 241022 422.25 429.75 421.75 429.25 +6.00 100,157 405,513 +13,555 Hover/Click
May25 241022 429.75 437.00 429.00 436.75 +6.25 36,469 150,387 +1,329 Hover/Click
Jul25 241022 434.00 441.00 433.25 440.75 +6.00 29,871 143,077 +1,927 Hover/Click
Sep25 241022 430.00 435.50 429.25 435.00 +4.50 4,593 49,019 +470 Hover/Click
Dec25 241022 436.00 442.25 436.00 441.75 +4.50 10,597 107,393 +3,049 Hover/Click
Mar26 241022 447.25 452.75 447.00 452.50 +4.50 419 5,485 +16 Hover/Click
May26 241022 453.25 458.50 452.75 458.50 +4.50 127 620 +10 Hover/Click
Jul26 241022 461.25 462.25 456.75 462.00 +4.25 21 1,328 -12 Hover/Click
Sep26 241022 449.75 449.75 449.75 449.75 +4.25 0 268 +0 Hover/Click
Total Volume and Open Interest 424,092 1,618,490 +21,080  
Wheat(CBOT) Weekly Monthly
Dec24 241022 574.00 578.75 565.75 576.00 +3.75 74,088 202,998 -13 Hover/Click
Mar25 241022 593.25 598.25 586.50 596.25 +4.00 28,196 104,244 -390 Hover/Click
May25 241022 605.25 608.75 597.25 606.50 +3.50 10,881 38,387 -104 Hover/Click
Jul25 241022 612.00 614.50 604.00 612.75 +3.25 5,221 48,540 +1,070 Hover/Click
Sep25 241022 620.25 624.00 614.25 622.50 +3.50 1,241 4,903 +153 Hover/Click
Dec25 241022 633.50 637.25 628.25 636.00 +3.50 432 6,166 -35 Hover/Click
Total Volume and Open Interest 120,118 406,389 +669  
Wheat(KCBT) Weekly Monthly
Dec24 241022 583.50 589.75 577.25 586.50 +4.25 23,149 122,341 -2,999 Hover/Click
Mar25 241022 597.00 603.25 592.00 600.75 +3.75 13,430 67,233 -3,016 Hover/Click
May25 241022 605.50 612.25 601.50 609.75 +3.25 5,052 25,016 +131 Hover/Click
Jul25 241022 614.00 620.00 609.75 617.50 +3.25 2,020 26,677 +578 Hover/Click
Sep25 241022 624.25 630.00 620.25 627.75 +3.50 495 2,991 -50 Hover/Click
Dec25 241022 635.00 644.00 635.00 642.25 +4.00 52 1,286 +24 Hover/Click
Mar26 241022 652.50 653.75 652.50 652.50 +4.50 0 106 +0 Hover/Click
Total Volume and Open Interest 44,198 245,732 -5,332  
Wheat(MGE) Weekly Monthly
Dec24 241022 614.00 619.50 609.25 616.50 +2.50 3,870 40,670 +130 Hover/Click
Mar25 241022 635.75 641.00 631.75 638.00 +2.00 1,074 18,721 +242 Hover/Click
May25 241022 646.25 652.25 643.75 649.50 +2.00 317 6,243 -25 Hover/Click
Jul25 241022 654.25 658.75 651.75 655.50 +3.00 335 2,536 +130 Hover/Click
Sep25 241022 659.25 664.25 659.00 660.50 +3.75 53 959 +28 Hover/Click
Dec25 241022 671.50 671.50 671.50 671.50 +3.00 0 334 +0 Hover/Click
Total Volume and Open Interest 5,649 69,486 +505  
Oats(CBOT) Weekly Monthly
Dec24 241022 377.00 384.75 374.25 383.00 +3.50 373 3,235 -19 Hover/Click
Mar25 241022 373.00 380.25 371.75 380.25 +3.50 39 688 +15 Hover/Click
May25 241022 376.25 377.50 376.25 377.25 +0.75 12 127 +5 Hover/Click
Jul25 241022 377.50 377.50 377.50 377.50 +0.75 0 27 +0 Hover/Click
Total Volume and Open Interest 424 4,092 +1  
Rough Rice(CBOT) Weekly Monthly
Nov24 241022 15.07 15.25 15.03 15.13 +0.03 1,798 3,923 -1,047 Hover/Click
Jan25 241022 15.13 15.28 15.08 15.18 +0.06 1,854 5,037 +1,190 Hover/Click
Mar25 241022 15.28 15.33 15.27 15.33 +0.05 126 456 -9 Hover/Click
May25 241022 15.53 15.53 15.53 15.53 +0.03 2 78 +2 Hover/Click
Total Volume and Open Interest 3,780 9,515 +136  
Live Cattle(CME) Weekly Monthly
Oct24 241022 187.350 188.450 187.350 188.050 +1.050 2,868 4,213 -993 Hover/Click
Dec24 241022 187.000 188.485 187.000 188.130 +1.300 15,891 139,364 -553 Hover/Click
Feb25 241022 187.685 189.035 187.685 188.830 +1.200 7,322 76,219 +372 Hover/Click
Apr25 241022 188.600 189.600 188.600 189.500 +0.950 5,095 57,052 +338 Hover/Click
Jun25 241022 182.100 182.935 181.800 182.850 +0.750 2,142 33,302 +35 Hover/Click
Aug25 241022 179.550 180.330 179.130 180.285 +0.750 625 10,371 -2 Hover/Click
Total Volume and Open Interest 34,306 328,967 -710  
Feeder Cattle(CME) Weekly Monthly
Oct24 241022 248.150 249.630 247.900 249.435 +1.855 983 3,243 -196 Hover/Click
Nov24 241022 246.600 249.100 246.550 248.935 +2.335 2,835 10,628 -362 Hover/Click
Jan25 241022 244.185 246.285 243.750 246.050 +1.800 4,167 20,713 +259 Hover/Click
Mar25 241022 243.650 245.100 242.830 244.880 +1.230 1,292 8,149 +16 Hover/Click
Apr25 241022 245.200 246.650 244.350 246.380 +1.145 597 2,724 +20 Hover/Click
May25 241022 247.000 247.535 245.200 247.080 +0.980 250 3,052 +15 Hover/Click
Aug25 241022 251.750 252.830 250.630 252.400 +1.050 136 3,036 +21 Hover/Click
Total Volume and Open Interest 10,294 51,684 -214  
Lean Hogs(CME) Weekly Monthly
Dec24 241022 78.850 79.450 78.250 79.130 +0.850 19,329 134,259 +221 Hover/Click
Feb25 241022 82.500 82.880 81.850 82.800 +0.550 9,435 66,589 +1,933 Hover/Click
Apr25 241022 86.100 86.280 85.500 86.230 +0.300 6,847 49,624 +1,160 Hover/Click
May25 241022 89.500 89.550 89.050 89.550 +0.150 124 3,090 +80  
Jun25 241022 96.830 96.900 96.430 96.850 +0.120 3,607 22,214 +758 Hover/Click
Jul25 241022 96.800 96.950 96.550 96.900 +0.150 2,112 12,454 +406 Hover/Click
Aug25 241022 95.500 95.600 95.250 95.530 +0.130 785 8,705 +334 Hover/Click
Oct25 241022 79.880 79.980 79.800 79.930 +0.030 411 3,710 +136 Hover/Click
Total Volume and Open Interest 42,684 301,147 +5,057  
Class III Milk(CME) Weekly Monthly
Oct24 241022 22.72 22.75 22.72 22.74 -0.01 47 4,102 +12 Hover/Click
Nov24 241022 20.78 20.78 20.30 20.35 -0.54 829 4,847 -96 Hover/Click
Dec24 241022 20.73 20.86 20.42 20.44 -0.64 576 3,493 +218 Hover/Click
Jan25 241022 20.42 20.49 20.16 20.16 -0.36 139 2,477 -49 Hover/Click
Feb25 241022 19.83 19.99 19.77 19.78 -0.32 28 1,684 +6 Hover/Click
Mar25 241022 19.99 19.99 19.66 19.67 -0.28 7 1,325 +1 Hover/Click
Apr25 241022 19.56 19.56 19.55 19.56 unch 1 915 +0 Hover/Click
May25 241022 19.40 19.40 19.40 19.40 +0.02 1 776 +1 Hover/Click
Jun25 241022 19.45 19.45 19.40 19.40 unch 0 778 +0 Hover/Click
Jul25 241022 19.40 19.41 19.40 19.40 +0.04 0 512 +0 Hover/Click
Aug25 241022 19.45 19.45 19.45 19.45 unch 0 529 +0 Hover/Click
Sep25 241022 19.61 19.61 19.61 19.61 +0.07 0 428 +0 Hover/Click
Oct25 241022 19.52 19.52 19.52 19.52 unch 1 373 +1 Hover/Click
Total Volume and Open Interest 1,629 22,906 +94  
Cocoa(ICE) Weekly Monthly
Dec24 241022 7370 7406 7014 7140 -254 6,440 48,961 -724 Hover/Click
Mar25 241022 6603 6635 6352 6485 -162 5,087 45,520 +267 Hover/Click
May25 241022 6280 6318 6052 6175 -154 2,511 25,878 +121 Hover/Click
Jul25 241022 6112 6112 5846 5959 -153 1,379 11,517 -125 Hover/Click
Sep25 241022 5876 5876 5641 5738 -154 691 5,134 -36 Hover/Click
Dec25 241022 5547 5547 5342 5427 -143 319 4,374 -36 Hover/Click
Mar26 241022 5206 5213 5206 5213 -135 19 128 -1 Hover/Click
Total Volume and Open Interest 16,446 141,534 -534  
Coffee "C"(ICE) Weekly Monthly
Dec24 241022 252.50 255.70 248.55 249.85 -1.85 16,917 86,536 -308 Hover/Click
Mar25 241022 251.50 254.35 247.55 248.75 -1.70 11,009 66,447 +397 Hover/Click
May25 241022 248.90 252.55 246.05 247.20 -1.35 4,757 30,529 +560 Hover/Click
Jul25 241022 246.75 249.55 243.25 244.40 -0.95 3,005 13,379 -157 Hover/Click
Sep25 241022 243.35 245.60 239.70 240.85 -0.80 1,411 9,089 +261 Hover/Click
Dec25 241022 237.50 239.55 233.90 235.10 -0.75 689 10,665 -7 Hover/Click
Total Volume and Open Interest 37,912 218,695 +779  
Orange Juice(ICE) Weekly Monthly
Nov24 241022 499.85 500.00 484.20 487.00 -12.25 1,684 1,385 -836 Hover/Click
Jan25 241022 468.50 477.90 466.95 471.10 +2.95 1,852 6,956 +608 Hover/Click
Mar25 241022 460.75 467.70 460.75 463.80 +2.95 255 1,149 +146 Hover/Click
May25 241022 455.45 455.45 455.45 455.45 +3.20 0 132 +0 Hover/Click
Jul25 241022 445.95 445.95 445.95 445.95 +3.25       Hover/Click
Sep25 241022 437.00 437.00 437.00 437.00 +3.25       Hover/Click
Total Volume and Open Interest 3,791 9,623 -82  
Sugar #11(ICE) Weekly Monthly
Mar25 241022 21.83 22.04 21.55 21.73 -0.10 45,318 366,808 -863 Hover/Click
May25 241022 20.25 20.38 19.94 20.13 -0.06 12,585 158,886 +1,082 Hover/Click
Jul25 241022 19.32 19.51 19.14 19.32 unch 8,482 121,465 -10 Hover/Click
Oct25 241022 19.12 19.27 18.95 19.11 unch 5,317 73,119 +273 Hover/Click
Mar26 241022 19.23 19.37 19.08 19.24 unch 2,264 37,616 +279 Hover/Click
May26 241022 18.06 18.22 17.97 18.12 +0.05 943 24,395 +242 Hover/Click
Jul26 241022 17.51 17.67 17.46 17.59 +0.07 416 17,034 +78 Hover/Click
Oct26 241022 17.42 17.58 17.40 17.51 +0.09 427 12,049 +48 Hover/Click
Mar27 241022 17.68 17.79 17.67 17.76 +0.09 210 6,370 -11 Hover/Click
Total Volume and Open Interest 76,179 824,702 +1,176  
London Cocoa(LCE) Weekly Monthly
Dec24 241022 5602 5641 5338 5448 -154 4,107 42,998 -797 Hover/Click
Mar25 241022 5073 5100 4833 4937 -126 6,360 62,865 +313 Hover/Click
May25 241022 4779 4790 4575 4662 -116 3,472 28,859 +807 Hover/Click
Jul25 241022 4583 4584 4388 4465 -112 1,621 19,124 +42 Hover/Click
Sep25 241022 4397 4397 4199 4269 -117 2,005 12,157 -418 Hover/Click
Dec25 241022 4168 4168 3985 4047 -109 837 13,282 +15 Hover/Click
Mar26 241022 3947 3947 3830 3868 -105 109 947 +37 Hover/Click
Total Volume and Open Interest 18,556 180,667 +18  
London Sugar(LCE) Weekly Monthly
Dec24 241022 563.70 568.50 559.00 561.20 -1.90 5,401 31,290 -252 Hover/Click
Mar25 241022 569.50 574.80 564.30 567.00 -2.50 6,088 54,880 +325 Hover/Click
May25 241022 559.50 565.00 555.70 559.20 -1.60 1,536 23,397 +89 Hover/Click
Aug25 241022 542.10 547.20 539.40 542.90 -0.40 294 8,826 +26 Hover/Click
Oct25 241022 528.30 532.10 526.00 529.60 +0.50 41 4,283 +5 Hover/Click
Total Volume and Open Interest 13,453 127,411 +252  
Cotton(ICE) Weekly Monthly
Dec24 241022 72.35 72.42 71.72 72.08 -0.12 24,054 123,188 -4,209 Hover/Click
Mar25 241022 74.21 74.32 73.69 74.04 -0.08 11,273 64,520 +2,521 Hover/Click
May25 241022 75.51 75.66 75.08 75.41 -0.09 5,932 27,254 +419 Hover/Click
Jul25 241022 76.51 76.58 76.02 76.37 -0.07 2,605 19,331 +389 Hover/Click
Oct25 241022 74.71 74.71 74.71 74.71 unch 0 3 +0 Hover/Click
Dec25 241022 73.49 73.73 73.21 73.60 +0.11 1,239 22,809 +427 Hover/Click
Total Volume and Open Interest 45,148 258,109 -452  
Crude Oil(NYM) Weekly Monthly
Nov24 241022 70.48 72.66 69.94 72.09 +1.53 92,584 22,842 -37,991 Hover/Click
Dec24 241022 69.96 72.09 69.35 71.73 +1.69 302,745 339,683 +1,499 Hover/Click
Jan25 241022 69.45 71.61 68.93 71.31 +1.71 77,029 168,840 +5,160 Hover/Click
Feb25 241022 69.19 71.21 68.61 70.94 +1.68 33,829 97,505 +2,534 Hover/Click
Mar25 241022 68.95 70.90 68.34 70.63 +1.65 29,308 116,846 +582 Hover/Click
Apr25 241022 68.65 70.63 68.14 70.38 +1.61 10,733 51,229 +1,879 Hover/Click
May25 241022 68.40 70.41 67.97 70.16 +1.58 8,358 46,981 +1,283 Hover/Click
Jun25 241022 68.26 70.20 67.80 69.94 +1.53 28,664 150,635 +310 Hover/Click
Jul25 241022 68.04 69.96 67.63 69.72 +1.50 6,019 37,725 -2,541 Hover/Click
Aug25 241022 67.73 69.69 67.53 69.48 +1.46 3,274 36,503 +969 Hover/Click
Sep25 241022 67.50 69.51 67.29 69.25 +1.41 5,270 59,941 +1,140 Hover/Click
Oct25 241022 67.40 69.30 67.23 69.05 +1.38 859 32,234 -92 Hover/Click
Nov25 241022 67.92 68.90 67.92 68.88 +1.35 799 25,962 +40 Hover/Click
Dec25 241022 67.21 68.98 66.88 68.72 +1.30 23,804 155,495 +1,222 Hover/Click
Jan26 241022 67.70 68.77 67.70 68.52 +1.26 163 22,025 +32 Hover/Click
Feb26 241022 68.31 68.36 68.14 68.33 +1.24 164 11,966 +11 Hover/Click
Total Volume and Open Interest 639,337 1,664,989 -26,491  
e-miNY Crude Oil(NYM)
Dec24 241022 69.725 72.075 69.350 71.750 +1.700 5,907 2,176 -30  
Jan25 241022 69.475 71.600 68.925 71.300 +1.700 247 201 +28  
Feb25 241022 68.875 71.175 68.625 70.950 +1.700 4 40 +1  
Mar25 241022 68.900 70.875 68.375 70.625 +1.625 14 28 +0  
Apr25 241022 69.125 70.375 69.125 70.375 +1.600 17 6 +0  
May25 241022 69.150 70.150 69.150 70.150 +1.575 3 5 -1  
Jun25 241022 69.850 70.175 67.825 69.950 +1.550 2 17 +0  
Jul25 241022 69.725 69.725 69.725 69.725 +1.500 0 2 +0  
Aug25 241022 68.525 69.500 68.525 69.500 +1.475 0 6 +0  
Sep25 241022 67.875 69.500 67.875 69.250 +1.400 2 11 +0  
Total Volume and Open Interest 6,212 2,558 -2,511  
NY Harbor ULSD(NYM) Weekly Monthly
Nov24 241022 217.63 224.51 217.07 223.70 +5.37 32,661 58,631 -9,534 Hover/Click
Dec24 241022 218.99 225.60 218.15 224.71 +5.23 50,173 120,894 +4,537 Hover/Click
Jan25 241022 220.05 226.40 219.03 225.59 +5.17 21,404 55,132 +1,903 Hover/Click
Feb25 241022 220.70 226.69 219.43 225.91 +5.05 8,940 39,139 +1,073 Hover/Click
Mar25 241022 220.19 226.09 219.01 225.33 +4.93 7,024 37,035 -562 Hover/Click
Apr25 241022 219.14 225.12 218.16 224.36 +4.79 3,859 19,947 -17 Hover/Click
May25 241022 218.81 224.55 217.81 223.87 +4.67 2,613 11,707 +336 Hover/Click
Jun25 241022 218.79 224.38 217.76 223.74 +4.57 3,532 32,594 +198 Hover/Click
Jul25 241022 219.66 225.17 218.77 224.60 +4.52 661 6,306 +16 Hover/Click
Aug25 241022 223.02 226.05 219.83 225.52 +4.46 465 3,540 -59 Hover/Click
Sep25 241022 223.77 226.98 220.92 226.49 +4.40 419 6,317 +31 Hover/Click
Oct25 241022 224.36 227.37 222.68 227.37 +4.32 353 2,257 +47 Hover/Click
Nov25 241022 225.14 227.89 224.91 227.89 +4.29 277 2,975 +3 Hover/Click
Dec25 241022 223.22 228.66 222.73 228.19 +4.26 1,133 14,100 -45 Hover/Click
Total Volume and Open Interest 133,883 420,962 -1,897  
RBOB Gasoline(NYM) Weekly Monthly
Nov24 241022 200.23 207.50 199.46 207.15 +5.68 29,097 52,713 -6,802 Hover/Click
Dec24 241022 197.02 204.03 196.33 203.65 +5.34 53,046 125,770 +4,172 Hover/Click
Jan25 241022 196.47 202.17 194.72 201.75 +5.10 24,909 59,848 -544 Hover/Click
Feb25 241022 196.85 202.56 195.27 202.14 +4.98 10,594 24,939 +865 Hover/Click
Mar25 241022 198.31 204.09 196.98 203.70 +4.89 7,492 28,526 +487 Hover/Click
Apr25 241022 216.35 221.95 215.08 221.42 +4.59 2,535 15,208 -47 Hover/Click
May25 241022 216.45 221.79 216.08 221.33 +4.40 2,406 10,023 +448 Hover/Click
Jun25 241022 215.00 220.43 214.06 219.94 +4.31 3,805 14,902 +242 Hover/Click
Jul25 241022 215.41 218.25 213.08 217.99 +4.21 1,092 5,546 -186 Hover/Click
Aug25 241022 213.09 215.73 211.08 215.61 +4.08 701 3,049 +167 Hover/Click
Total Volume and Open Interest 136,700 352,881 -1,045  
e-miNY RBOB Gasoline(NYM)
Nov24 241022 207.15 207.15 207.15 207.15 +5.68 0 2 +0  
Dec24 241022 203.65 203.65 203.65 203.65 +5.34        
Jan25 241022 201.75 201.75 201.75 201.75 +5.10        
Feb25 241022 202.14 202.14 202.14 202.14 +4.98        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Nov24 241022 2.364 2.375 2.271 2.311 -0.001 154,025 90,155 -17,129 Hover/Click
Dec24 241022 2.850 2.920 2.787 2.895 +0.088 111,065 264,639 +7,014 Hover/Click
Jan25 241022 3.134 3.186 3.069 3.164 +0.078 64,090 259,636 +4,683 Hover/Click
Feb25 241022 3.040 3.093 2.986 3.073 +0.070 33,388 125,801 -651 Hover/Click
Mar25 241022 2.787 2.837 2.742 2.818 +0.061 41,717 218,743 +6,168 Hover/Click
Apr25 241022 2.734 2.771 2.690 2.760 +0.058 25,179 93,583 +24 Hover/Click
May25 241022 2.798 2.843 2.765 2.831 +0.055 10,583 59,744 +1,908 Hover/Click
Jun25 241022 2.963 3.006 2.933 2.995 +0.055 3,175 32,746 +231 Hover/Click
Jul25 241022 3.127 3.170 3.104 3.162 +0.055 4,002 36,766 +307 Hover/Click
Aug25 241022 3.179 3.211 3.144 3.201 +0.053 2,021 23,385 +140 Hover/Click
Sep25 241022 3.144 3.185 3.119 3.176 +0.051 1,888 21,666 +85 Hover/Click
Oct25 241022 3.228 3.261 3.193 3.250 +0.050 9,702 77,988 +1,849 Hover/Click
Nov25 241022 3.482 3.524 3.459 3.513 +0.049 2,267 24,683 +511 Hover/Click
Dec25 241022 3.845 3.887 3.821 3.877 +0.051 987 26,628 +128 Hover/Click
Jan26 241022 4.055 4.095 4.028 4.083 +0.049 4,163 62,235 +1,371 Hover/Click
Feb26 241022 3.850 3.900 3.833 3.887 +0.050 1,528 13,651 -202 Hover/Click
Total Volume and Open Interest 478,407 1,648,621 +7,586  
Brent Crude Oil(ICE) Weekly Monthly
Dec24 241022 74.23 76.32 73.57 76.04 +1.75 279,248 340,692 -23,081 Hover/Click
Jan25 241022 73.84 75.91 73.23 75.62 +1.70 204,622 491,753 +8,810 Hover/Click
Feb25 241022 73.46 75.47 72.87 75.18 +1.63 86,978 225,661 +6,446 Hover/Click
Mar25 241022 73.21 75.14 72.61 74.86 +1.58 51,743 158,644 +2,683 Hover/Click
Apr25 241022 72.99 74.89 72.43 74.60 +1.53 20,279 76,809 +1,504 Hover/Click
May25 241022 72.81 74.69 72.26 74.40 +1.50 10,954 79,599 +810 Hover/Click
Jun25 241022 72.66 74.50 72.12 74.22 +1.47 38,008 186,620 -2,308 Hover/Click
Jul25 241022 72.52 74.31 71.98 74.04 +1.43 5,792 60,503 +248 Hover/Click
Aug25 241022 72.17 74.12 71.96 73.85 +1.39 4,728 44,044 +172 Hover/Click
Sep25 241022 72.05 73.93 71.71 73.67 +1.36 8,649 70,275 +281 Hover/Click
Oct25 241022 71.88 73.76 71.63 73.48 +1.32 3,040 40,854 +485 Hover/Click
Nov25 241022 71.75 73.59 71.56 73.31 +1.29 2,209 35,178 +482 Hover/Click
Dec25 241022 71.74 73.44 71.33 73.16 +1.27 31,149 211,148 +302 Hover/Click
Jan26 241022 71.40 73.25 71.36 72.98 +1.24 1,496 21,474 +122 Hover/Click
Total Volume and Open Interest 764,764 2,422,373 -1,018  
Gas Oil(ICE) Weekly Monthly
Nov24 241022 658.75 677.00 655.00 674.50 +19.00 54,866 192,430 -9,426 Hover/Click
Dec24 241022 658.25 676.25 654.25 673.75 +19.00 61,060 267,425 +3,765 Hover/Click
Jan25 241022 658.50 676.75 655.00 674.25 +18.75 32,552 116,930 -862 Hover/Click
Feb25 241022 660.25 678.25 656.75 675.75 +18.50 11,219 61,872 +1,446 Hover/Click
Mar25 241022 661.25 679.25 658.00 676.75 +18.25 16,110 69,408 -1,021 Hover/Click
Apr25 241022 660.50 678.25 657.25 675.75 +17.75 5,652 32,300 +154 Hover/Click
May25 241022 660.00 677.50 657.50 675.25 +17.25 3,624 27,744 +265 Hover/Click
Jun25 241022 660.00 676.75 657.00 674.50 +16.75 10,362 62,575 +359 Hover/Click
Jul25 241022 659.50 677.50 658.25 675.25 +16.50 1,086 22,046 +68 Hover/Click
Aug25 241022 660.50 677.25 659.75 676.00 +16.25 1,078 17,858 +107 Hover/Click
Total Volume and Open Interest 209,193 1,013,513 -2,581  
WTI Crude Oil(ICE) Weekly Monthly
Dec24 241022 70.02 72.09 69.36 71.74 +1.70 53,343 109,211 +2,192 Hover/Click
Jan25 241022 69.59 71.61 68.96 71.31 +1.71 42,510 71,915 +1,636 Hover/Click
Feb25 241022 69.07 71.20 68.64 70.94 +1.68 27,674 40,966 +243 Hover/Click
Mar25 241022 68.79 70.84 68.39 70.63 +1.64 26,824 45,068 +760 Hover/Click
Apr25 241022 68.61 70.58 68.24 70.38 +1.61 17,068 19,621 +638 Hover/Click
May25 241022 68.38 70.36 68.00 70.16 +1.58 7,995 18,685 +279 Hover/Click
Jun25 241022 68.12 70.15 67.92 69.94 +1.53 10,493 53,785 -519 Hover/Click
Jul25 241022 68.65 69.72 68.65 69.72 +1.50 852 14,711 +3 Hover/Click
Aug25 241022 69.49 69.49 69.49 69.49 +1.47 620 14,736 +114 Hover/Click
Sep25 241022 68.92 69.49 68.92 69.25 +1.41 750 29,516 +11 Hover/Click
Oct25 241022 69.05 69.05 69.05 69.05 +1.38 84 15,087 +38 Hover/Click
Nov25 241022 68.88 68.88 68.88 68.88 +1.35 74 14,592 +31 Hover/Click
Dec25 241022 67.06 68.97 66.99 68.72 +1.30 4,434 73,319 -57 Hover/Click
Jan26 241022 68.52 68.52 68.52 68.52 +1.26 94 3,996 +43 Hover/Click
Feb26 241022 68.33 68.33 68.33 68.33 +1.23 0 2,032 +0 Hover/Click
Mar26 241022 68.16 68.16 68.16 68.16 +1.21 6 3,169 +6 Hover/Click
Total Volume and Open Interest 194,425 628,478 -11,397  
US Dollar Index(ICE) Weekly Monthly
Dec24 241022 103.800 103.950 103.655 103.910 +0.075 16,341 28,452 +2,405 Hover/Click
Mar25 241022 103.450 103.550 103.390 103.550 +0.065 23 515 +12 Hover/Click
Jun25 241022 103.240 103.240 103.240 103.240 +0.065       Hover/Click
Total Volume and Open Interest 16,364 28,977 +2,417  
Australian Dollar(CME) Weekly Monthly
Dec24 241022 66.63 67.00 66.55 66.85 +0.26 69,955 186,183 +1,560 Hover/Click
Mar25 241022 66.59 66.99 66.59 66.88 +0.27 61 741 +1 Hover/Click
Jun25 241022 66.85 66.85 66.85 66.85 +0.26 6 332 +5 Hover/Click
Total Volume and Open Interest 70,057 187,734 +1,562  
British Pound(CME) Weekly Monthly
Dec24 241022 129.86 130.15 129.43 129.78 unch 59,238 228,611 -2,076 Hover/Click
Mar25 241022 129.82 130.13 129.47 129.78 unch 47 1,538 +33 Hover/Click
Jun25 241022 129.77 129.77 129.77 129.77 -0.02 2 185 +2 Hover/Click
Total Volume and Open Interest 59,374 230,488 -2,080  
Canadian Dollar(CME) Weekly Monthly
Dec24 241022 72.42 72.52 72.39 72.47 +0.10 54,160 298,212 +3,380 Hover/Click
Mar25 241022 72.66 72.75 72.65 72.70 +0.09 482 3,891 +102 Hover/Click
Jun25 241022 72.93 72.93 72.88 72.92 +0.09 102 1,684 +92 Hover/Click
Sep25 241022 73.11 73.11 73.11 73.11 +0.10 5 191 +5 Hover/Click
Total Volume and Open Interest 55,015 304,265 +3,397  
Japanese Yen(CME) Weekly Monthly
Dec24 241022 66.80 66.92 66.61 66.67 -0.13 138,275 200,591 +4,802 Hover/Click
Mar25 241022 67.60 67.62 67.39 67.44 -0.14 143 955 +17 Hover/Click
Jun25 241022 68.09 68.12 68.09 68.11 -0.13 1 912 -1 Hover/Click
Total Volume and Open Interest 138,662 203,323 +4,916  
Swiss Franc(CME) Weekly Monthly
Dec24 241022 116.15 116.37 116.12 116.22 +0.07 14,578 71,620 +1,204 Hover/Click
Mar25 241022 117.34 117.53 117.33 117.40 +0.07 7 244 +2 Hover/Click
Jun25 241022 118.51 118.65 118.51 118.51 +0.06 0 93 +0 Hover/Click
Total Volume and Open Interest 14,585 71,961 +1,206  
EuroFX(CME) Weekly Monthly
Dec24 241022 108.41 108.64 108.18 108.25 -0.12 145,945 635,749 -542 Hover/Click
Mar25 241022 108.88 109.10 108.66 108.73 -0.11 884 10,573 +638 Hover/Click
Jun25 241022 109.39 109.39 109.18 109.23 -0.10 33 2,044 +27 Hover/Click
Total Volume and Open Interest 147,847 655,434 +446  
Mexican Peso(CME) Weekly Monthly
Dec24 241022 495.63 501.13 495.63 497.00 +1.38 37,051 136,579 -1,299 Hover/Click
Mar25 241022 491.00 493.63 489.38 489.75 +1.25 2 35 +1 Hover/Click
Total Volume and Open Interest 37,054 136,639 -1,297  
Brazilian Real(CME) Weekly Monthly
Nov24 241022 175.10 176.00 174.65 175.10 +0.05 9,934 48,436 +894  
Dec24 241022 174.70 175.45 174.25 174.55 unch 63 1,925 +28 Hover/Click
Jan25 241022 173.75 173.90 172.60 173.90 unch 0 1 +0  
Feb25 241022 173.15 173.15 173.15 173.15 unch 0 2 +0  
Total Volume and Open Interest 9,997 50,364 +922  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241022 118~150 118~310 118~020 118~150 -0~070 411,276 1,768,911 -2,876 Hover/Click
Mar25 241022 118~250 119~050 118~110 118~230 -0~070 337 2,426 +141 Hover/Click
Jun25 241022 118~260 118~260 118~260 118~260 -0~070 0 160 +0 Hover/Click
Total Volume and Open Interest 411,613 1,771,497 -2,735  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241022 111~140 111~205 111~090 111~110 -0~055 2,004,525 4,650,842 -40,553 Hover/Click
Mar25 241022 111~240 111~275 111~170 111~185 -0~065 1,654 7,509 +561 Hover/Click
Jun25 241022 111~290 111~300 111~225 111~225 -0~065 10 11 +10 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241022 107~312 108~030 107~274 107~294 -0~036 1,060,666 6,207,442 +1,175 Hover/Click
Mar25 241022 108~054 108~110 108~040 108~056 -0~034 343 713 +115 Hover/Click
Jun25 241022 108~142 108~142 108~142 108~142 -0~034       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241022 103~083 103~095 103~064 103~076 -0~012 670,211 4,582,018 +41,393 Hover/Click
Mar25 241022 103~182 103~187 103~163 103~172 -0~014 5 119 +0 Hover/Click
Jun25 241022 103~262 103~262 103~262 103~262 -0~014 0 1 +0 Hover/Click
Total Volume and Open Interest 670,216 4,582,138 +41,393  
3-Mth SOFR(CME) Weekly Monthly
Dec24 241022 95.550 95.565 95.540 95.550 unch 43,931 263,330 +7,480  
Mar25 241022 95.950 95.980 95.930 95.945 -0.005 49,333 220,308 -3,337  
Jun25 241022 96.225 96.260 96.200 96.215 -0.015 51,249 230,944 -774  
Sep25 241022 96.375 96.410 96.340 96.360 -0.025 50,433 200,329 +2,935  
Dec25 241022 96.445 96.475 96.405 96.425 -0.035 68,061 346,065 -992  
Mar26 241022 96.460 96.485 96.415 96.430 -0.040 35,842 153,862 -2,988  
Jun26 241022 96.455 96.475 96.405 96.420 -0.045 32,912 117,087 -1,289  
Sep26 241022 96.440 96.460 96.395 96.410 -0.045 26,311 90,207 -339  
Dec26 241022 96.440 96.455 96.385 96.405 -0.045 23,519 93,853 +468  
Mar27 241022 96.440 96.450 96.385 96.400 -0.045 16,454 64,764 +1,547  
Jun27 241022 96.435 96.445 96.380 96.395 -0.045 17,162 61,662 -1,051  
Sep27 241022 96.430 96.440 96.380 96.395 -0.045 12,614 46,483 +263  
Dec27 241022 96.425 96.435 96.375 96.390 -0.045 11,714 46,951 -1,513  
Mar28 241022 96.420 96.425 96.370 96.385 -0.045 10,980 28,623 -180  
Jun28 241022 96.395 96.415 96.360 96.375 -0.045 5,522 25,033 -870  
Sep28 241022 96.380 96.400 96.350 96.360 -0.045 3,237 11,440 -52  
Dec28 241022 96.365 96.380 96.335 96.345 -0.040 3,236 10,992 +290  
Mar29 241022 96.350 96.365 96.320 96.330 -0.040 2,990 6,108 +517  
Total Volume and Open Interest 478,279 2,260,925 +1,977  
Ultra T-Bond(CBOT)
Dec24 241022 125~08 126~00 124~23 125~13 -0~05 279,070 1,738,091 +4,125  
Mar25 241022 125~11 126~01 124~28 125~16 -0~05 9,730 10,021 +9,696  
Jun25 241022 126~22 126~22 126~22 126~22 -0~05        
Total Volume and Open Interest 288,800 1,748,112 +13,821  
Ultra 10-Yr T-Note(CBOT)
Dec24 241022 114~190 114~280 114~125 114~165 -0~065 462,389 2,148,962 +2,738  
Mar25 241022 114~275 115~030 114~250 114~275 -0~065 13 14 +8  
Jun25 241022 115~065 115~065 115~065 115~065 -0~065        
Total Volume and Open Interest 462,402 2,148,976 +2,746  
30 Day Federal Funds(CBOT)
Oct24 241022 95.170 95.173 95.170 95.170 unch 11,400 770,806 +615  
Nov24 241022 95.340 95.350 95.335 95.350 +0.010 92,259 515,874 +27,763  
Dec24 241022 95.465 95.480 95.465 95.480 +0.015 18,793 229,902 +2,920  
Jan25 241022 95.580 95.605 95.580 95.600 +0.015 65,077 202,780 +1,481  
Feb25 241022 95.740 95.770 95.740 95.760 +0.015 51,730 163,323 +7,582  
Mar25 241022 95.825 95.850 95.820 95.835 +0.005 6,181 53,462 +648  
Total Volume and Open Interest 290,913 2,151,712 +51,577  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 241022 143.92 143.92 143.58 143.74 -0.16 686 8,239 -129 Hover/Click
Mar25 241022 143.31 143.31 143.31 143.31 -0.16       Hover/Click
Jun25 241022 142.75 142.75 142.75 142.75 -0.16       Hover/Click
Total Volume and Open Interest 686 8,239 -129  
Euro-Buxl(EUREX)
Dec24 241022 132.06 132.28 131.12 131.60 -0.88 118,490 208,176 +11,771  
Mar25 241022 131.78 131.78 131.24 131.58 -0.88 19 118 +3  
Jun25 241022 131.60 131.60 131.60 131.60 -1.08        
Total Volume and Open Interest 118,509 208,294 +11,774  
Euro-Bund(EUREX) Weekly Monthly
Dec24 241022 133.07 133.14 132.58 132.83 -0.33 1,154,139 1,533,602 +62,125 Hover/Click
Mar25 241022 134.44 134.44 134.15 134.35 -0.36 11 240 +7 Hover/Click
Jun25 241022 133.81 133.81 133.81 133.81 -0.38       Hover/Click
Total Volume and Open Interest 1,154,150 1,533,842 +62,132  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 241022 119.03 119.09 118.74 118.90 -0.13 751,807 1,416,640 +74,947 Hover/Click
Mar25 241022 118.20 118.24 118.20 118.24 -0.13 10 99 +10 Hover/Click
Jun25 241022 120.27 120.27 120.27 120.27 -0.15       Hover/Click
Total Volume and Open Interest 751,817 1,416,739 +74,957  
Euro-Schatz(EUREX)
Dec24 241022 106.85 106.90 106.76 106.82 -0.01 741,030 2,383,279 +96,344  
Mar25 241022 107.11 107.11 107.11 107.11 +0.06 0 12 +0  
Jun25 241022 108.06 108.06 108.06 108.06 +1.83        
Total Volume and Open Interest 741,030 2,383,291 +96,344  
3-Mth Euribor(EUREX)
Dec24 241022 97.165 97.190 97.155 97.190 +0.025 18,383 25,309 -520  
Mar25 241022 97.655 97.690 97.635 97.665 +0.005 2,220 14,039 +20  
Jun25 241022 97.920 97.950 97.885 97.920 -0.010 15,504 12,833 -132  
Total Volume and Open Interest 87,535 120,273 -872  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241022 96~28 97~07 96~21 96~27 -0~12 240,596 851,010 +32 Hover/Click
Mar25 241022 96~24 96~24 96~24 96~24 -0~12 0 38 +0 Hover/Click
Total Volume and Open Interest 240,596 851,048 +32  
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 241022 97.165 97.240 97.155 97.190 +0.025 264,987 697,880 +10,819  
Mar25 241022 97.660 97.735 97.630 97.665 +0.005 198,415 516,091 -3,200  
Jun25 241022 97.920 97.980 97.885 97.920 -0.010 150,988 554,367 +10,311  
Total Volume and Open Interest 1,513,744 4,538,767 +55,566  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 241022 95.67 95.67 95.64 95.65 -0.03 30,581 311,113 +809  
Mar25 241022 95.84 95.84 95.75 95.77 -0.07 17,918 235,453 +87  
Jun25 241022 96.04 96.05 95.92 95.94 -0.11 19,536 148,111 -4,941  
Sep25 241022 96.20 96.20 96.06 96.08 -0.13 10,396 164,672 -655  
Dec25 241022 96.31 96.31 96.17 96.18 -0.14 16,588 171,216 +2,041  
Mar26 241022 96.38 96.38 96.23 96.24 -0.14 5,537 132,070 -1,975  
Jun26 241022 96.38 96.38 96.23 96.24 -0.15 5,002 75,744 -687  
Sep26 241022 96.35 96.35 96.21 96.22 -0.14 1,883 40,069 +337  
Dec26 241022 96.27 96.27 96.17 96.17 -0.15 89 9,843 -41  
Mar27 241022 96.19 96.19 96.11 96.11 -0.15 0 2,962 +0  
Total Volume and Open Interest 107,555 1,292,571 -5,025  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241022 95.72 95.72 95.56 95.56 -0.16 139,861 1,064,819 -1,241  
Mar25 241022 95.56 95.56 95.56 95.56 -0.16        
Total Volume and Open Interest 139,861 1,064,819 -1,241  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241022 96.21 96.21 96.08 96.09 -0.12 173,052 841,188 -3,133  
Mar25 241022 96.09 96.09 96.09 96.09 -0.12        
Total Volume and Open Interest 173,052 841,188 -3,133  
Gold(CMX) Weekly Monthly
Oct24 241022 2731.7 2746.0 2728.6 2744.2 +21.1 52 88 +14 Hover/Click
Dec24 241022 2734.7 2763.3 2733.5 2759.8 +20.9 210,450 447,540 -4,435 Hover/Click
Feb25 241022 2759.3 2788.0 2758.0 2784.4 +21.0 9,563 68,885 +3,637 Hover/Click
Apr25 241022 2780.7 2807.5 2778.8 2805.1 +21.2 2,785 27,673 +1,057 Hover/Click
Jun25 241022 2814.3 2829.2 2800.8 2826.0 +21.4 1,780 14,536 +501 Hover/Click
Aug25 241022 2826.8 2847.3 2826.8 2845.4 +21.6 355 2,400 +26 Hover/Click
Oct25 241022 2864.0 2864.0 2864.0 2864.0 +21.6 34 491 +5 Hover/Click
Dec25 241022 2864.0 2881.9 2864.0 2881.9 +21.6 112 4,196 +21 Hover/Click
Feb26 241022 2899.7 2899.7 2899.7 2899.7 +21.9 0 13 +0 Hover/Click
Apr26 241022 2915.8 2915.8 2915.8 2915.8 +22.1 0 31 +0 Hover/Click
Jun26 241022 2934.3 2934.3 2934.3 2934.3 +22.5 1 212 -1 Hover/Click
Aug26 241022 2951.3 2951.3 2951.3 2951.3 +22.8       Hover/Click
Total Volume and Open Interest 225,541 567,444 +730  
Silver(CMX) Weekly Monthly
Dec24 241022 3401.0 3507.0 3397.0 3504.1 +96.3 104,739 126,760 +1,109 Hover/Click
Mar25 241022 3443.5 3553.0 3443.0 3550.7 +97.7 4,215 17,613 +649 Hover/Click
May25 241022 3484.0 3580.5 3476.0 3579.6 +98.5 779 4,974 -12 Hover/Click
Jul25 241022 3508.0 3610.0 3507.5 3608.6 +99.8 166 1,467 +43 Hover/Click
Sep25 241022 3636.8 3636.8 3636.8 3636.8 +100.8 52 275 +10 Hover/Click
Dec25 241022 3578.0 3674.9 3571.0 3674.9 +101.4 85 369 +23 Hover/Click
Mar26 241022 3712.4 3712.4 3712.4 3712.4 +102.2 2 15 +0 Hover/Click
Total Volume and Open Interest 111,107 153,012 +1,942  
Platinum(NYMEX) Weekly Monthly
Oct24 241022 1033.0 1033.0 1033.0 1033.0 +25.4 2 11 -1 Hover/Click
Jan25 241022 1016.5 1042.7 1014.1 1041.4 +24.6 24,889 71,856 +1,330 Hover/Click
Apr25 241022 1025.6 1051.4 1023.6 1050.4 +24.5 795 6,801 +44 Hover/Click
Jul25 241022 1031.8 1059.0 1031.8 1058.0 +23.7 445 867 +78 Hover/Click
Total Volume and Open Interest 26,360 79,915 +1,464  
Palladium(NYMEX) Weekly Monthly
Dec24 241022 1062.00 1088.50 1057.50 1081.40 +25.80 4,121 16,449 -78 Hover/Click
Mar25 241022 1067.00 1096.50 1067.00 1090.40 +25.90 232 854 +59 Hover/Click
Jun25 241022 1097.50 1097.50 1097.50 1097.50 +25.90 0 14 +0 Hover/Click
Total Volume and Open Interest 4,353 17,329 -19  
Copper(CMX) Weekly Monthly
Dec24 241022 435.90 440.70 434.30 438.05 +2.10 57,281 127,279 -2,983 Hover/Click
Mar25 241022 440.70 445.35 439.40 443.00 +2.10 11,532 65,683 +1,918 Hover/Click
May25 241022 443.20 448.10 442.35 445.85 +2.05 5,629 21,359 -1,089 Hover/Click
Jul25 241022 445.60 450.35 444.85 448.20 +1.95 2,755 10,955 -520 Hover/Click
Sep25 241022 450.45 451.70 450.25 450.30 +1.95 1,529 2,121 +605 Hover/Click
Total Volume and Open Interest 79,795 243,081 -2,114  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241022 43193 43284 42946 43169 -8 112,154 91,890 -3,413 Hover/Click
Mar25 241022 43488 43673 43344 43563 -6 31 679 -1 Hover/Click
Jun25 241022 43677 43951 43677 43899 -3 0 8 +0 Hover/Click
Sep25 241022 44263 44263 44263 44263 -3       Hover/Click
Total Volume and Open Interest 112,185 92,577 -3,414  
Plywood(CBOT) Weekly Monthly
Mar25 241022 43515.0 43672.0 43344.0 43563.0 -6.0 304 401 +14 Hover/Click
Total Volume and Open Interest 84,841 19,827 +1,123  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241022 5900.75 5904.25 5861.25 5892.50 -3.75 1,063,780 2,157,200 +8,761 Hover/Click
Mar25 241022 5958.00 5963.75 5921.25 5952.50 -3.75 1,332 32,505 +449 Hover/Click
Jun25 241022 6001.25 6015.00 5974.50 6005.00 -3.75 112 670 +30 Hover/Click
Sep25 241022 6056.00 6056.00 6046.50 6056.00 -3.75 0 20 +0 Hover/Click
Total Volume and Open Interest 1,065,224 2,191,435 +9,240  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241022 20536.50 20602.25 20360.25 20542.00 +22.50 456,078 239,078 +1,342 Hover/Click
Mar25 241022 20763.00 20830.75 20590.75 20773.75 +24.75 625 1,592 +35 Hover/Click
Jun25 241022 20975.25 21017.50 20834.75 20973.75 +22.50 0 5 +0 Hover/Click
Total Volume and Open Interest 456,703 240,681 +1,377  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241022 3184.70 3184.70 3146.70 3161.90 -20.20 6,550 34,628 +95 Hover/Click
Mar25 241022 3191.00 3191.00 3181.00 3191.00 -20.20       Hover/Click
Jun25 241022 3202.40 3202.40 3202.40 3202.40 -20.50       Hover/Click
Total Volume and Open Interest 6,550 34,628 +95  
Volatility Index(CBOE)
Oct24 241016 21.20 21.55 20.95 20.97 unch 92,311 31,067 -16,235  
Nov24 241022 18.35 18.85 18.15 18.28 -0.08 48,502 152,729 -2,527  
Dec24 241022 17.95 18.32 17.75 17.84 -0.10 27,529 75,570 +4,871  
Jan25 241022 18.25 18.60 18.11 18.20 unch 11,403 35,332 +1,126  
Total Volume and Open Interest 99,767 312,958 +4,354  
S & P 600(CME)
Dec24 241022 1410.70 1410.70 1407.60 1410.70 -8.40 0 669 +0  
Mar25 241022 1427.00 1427.00 1427.00 1427.00 -8.40        
Total Volume and Open Interest 0 669 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241022 2256.30 2256.80 2234.10 2246.20 -9.30 119,438 446,237 -11,507 Hover/Click
Mar25 241022 2278.80 2278.80 2256.50 2267.50 -9.50 105 473 +29 Hover/Click
Jun25 241022 2280.40 2280.40 2280.40 2280.40 -8.60 0 1 +0 Hover/Click
Total Volume and Open Interest 119,543 446,711 -11,478  
Nikkei 225(CME)
Dec24 241022 39200 39235 38295 38490 -630 3,598 9,674 -198  
Mar25 241022 38535 39205 38455 38535 -630 0 8 +0  
Total Volume and Open Interest 3,598 9,682 -198  
Nikkei 225(SGX) Weekly Monthly
Dec24 241022 39040 39220 38210 38445 -600 15,004 81,145 +1,951  
Mar25 241022 38445 38450 38405 38405 -595 4 864 -3  
Jun25 241022 38155 38155 38155 38155 -600 0 792 +0  
Total Volume and Open Interest 15,008 85,981 +1,948  
Nikkei 225 Mini(JPX)
Dec24 241022 39090 39220 38205 38430 -590 373,823 271,383 +2,357  
Mar25 241022 39050 39195 38190 38420 -590 8,366 11,177 +65  
Jun25 241022 38830 38960 37960 38170 -590 188 1,580 +17  
Total Volume and Open Interest 402,217 300,561 +2,835  
Nikkei 225(JPX)
Dec24 241022 39090 39220 38200 38430 -590 24,533 172,770 +1,159  
Mar25 241022 39070 39180 38230 38420 -590 198 10,167 -243  
Jun25 241022 38460 38460 38170 38170 -590 0 7,506 +0  
Total Volume and Open Interest 24,733 218,104 +918  
Nikkei 225(CME) Yen
Dec24 241022 39110 39135 38200 38390 -635 14,650 38,859 -188  
Mar25 241022 38385 39020 38250 38385 -595 0 14 +0  
Jun25 241022 38400 38400 38400 38400 -555        
Total Volume and Open Interest 14,650 38,875 -188  
Nikkei 225(CME) e-Mini Yen
Dec24 241022 38390 38390 38390 38390 -635        
Mar25 241022 38385 38385 38385 38385 -595 0 1 +0  
Jun25 241022 38400 38400 38400 38400 -555        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov24 241022 7553.0 7572.0 7489.5 7554.0 -1.5 32,211 183,813 +2,222  
Dec24 241022 7567.5 7577.5 7521.0 7570.0 -1.5 227 1,483 +135  
Jan25 241022 7583.0 7583.0 7583.0 7583.0 -2.0        
Mar25 241022 7620.5 7620.5 7620.5 7620.5 -1.5 0 1 +0  
Jun25 241022 7493.5 7493.5 7493.5 7493.5 -1.0        
Sep25 241022 7529.5 7529.5 7529.5 7529.5 -1.5        
Total Volume and Open Interest 32,438 185,297 +2,357  
Hang Seng Index(HKFE) Weekly Monthly
Oct24 241022 20476 20646 20279 20486 +21 123,323 117,329 -9,476  
Nov24 241022 20497 20680 20325 20535 +15 2,568 8,946 +548  
Dec24 241022 20531 20741 20400 20600 +32 383 17,795 +127  
Total Volume and Open Interest 126,366 147,965 -8,746  
DAX(EUREX) Weekly Monthly
Dec24 241022 19680.0 19706.0 19484.0 19553.0 -21.0 37,237 57,176 +2,141  
Mar25 241022 19799.0 19799.0 19723.0 19723.0 -22.0 23 61 +19  
Jun25 241022 19939.0 19939.0 19939.0 19939.0 -21.0        
Total Volume and Open Interest 37,260 57,237 +2,160  
Mini-DAX(EUREX)
Dec24 241022 19669.0 19708.0 19485.0 19553.0 -21.0 23,507 9,327 +1,168  
Mar25 241022 19813.0 19870.0 19665.0 19723.0 -22.0 9 36 +6  
Jun25 241022 19939.0 19939.0 19939.0 19939.0 -21.0        
Total Volume and Open Interest 23,516 9,363 +1,174  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241022 4977 4983 4926 4957 unch 460,730 2,187,934 -11,507  
Mar25 241022 4987 4988 4955 4981 unch 17 20,087 +4  
Jun25 241022 4923 4923 4923 4923 +1 0 803 +0  
Total Volume and Open Interest 460,747 2,209,336 -11,503  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241022 12251 12260 12144 12191 -87 23,533 177,592 +2,692  
Mar25 241022 12192 12192 12150 12177 -87 2,425 3,040 +2,424  
Jun25 241022 11981 11981 11981 11981 -86 0 26 +0  
Total Volume and Open Interest 25,958 180,658 +5,116  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241022 8362.00 8362.00 8282.00 8342.50 -14.50 60,649 445,924 -2,553  
Mar25 241022 8371.00 8371.00 8313.00 8370.00 -12.00 7 18 +0  
Jun25 241022 8376.00 8376.00 8376.00 8376.00 -12.00 0 153 +0  
Total Volume and Open Interest 60,656 446,095 -2,553  
SPI 200(SFE) Weekly Monthly
Dec24 241022 8375.0 8383.0 8226.0 8244.0 -132.0 34,035 225,250 +2,444  
Mar25 241022 8316.0 8316.0 8316.0 8316.0 -113.0        
Jun25 241022 8390.0 8390.0 8390.0 8390.0 -113.0 0 253 +0  
Total Volume and Open Interest 34,056 225,812 +2,465  
FTSE MIB(ISE)
Dec24 241022 34870.00 34870.00 34340.00 34569.00 -232.00 10,239 111,748 +885  
Mar25 241022 34650.00 34729.00 34650.00 34729.00 -232.00 14 65 +2  
Jun25 241022 34119.00 34119.00 34119.00 34119.00 -232.00 0 3 +0  
Total Volume and Open Interest 10,253 111,816 +887  
KOSPI 200(KFE)
Dec24 241022 346.75 347.75 342.60 343.90 -4.40 164,539 263,351 +504  
Mar25 241022 346.65 347.30 342.35 343.60 -4.40 382 4,575 +3  
Jun25 241022 344.30 344.30 344.30 344.30 -4.05 4 3,272 -3  
Total Volume and Open Interest 164,925 273,813 +504  
GSCI(CME) Weekly Monthly
Nov24 241022 539.85 545.80 536.85 544.55 +7.05 8 1,120 -1  
Dec24 241022 546.90 547.85 546.90 546.90 +7.20        
Jan25 241022 549.40 549.40 549.40 549.40 +12.20        
Total Volume and Open Interest 8 1,120 -1  
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!