Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon October 02, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231002 1272.50 1279.50 1265.75 1277.00 +2.00 151,183 323,141 -1,915 Hover/Click
Jan24 231002 1292.00 1298.75 1285.00 1296.75 +2.25 65,586 132,110 +7,371 Hover/Click
Mar24 231002 1307.25 1314.50 1300.75 1313.25 +3.00 27,861 132,816 +1,068 Hover/Click
May24 231002 1319.75 1326.75 1312.50 1326.50 +4.50 16,542 98,751 +243 Hover/Click
Jul24 231002 1324.50 1333.25 1318.00 1333.00 +5.75 14,253 48,069 -881 Hover/Click
Aug24 231002 1309.00 1318.00 1303.00 1317.50 +5.75 1,408 4,178 +16 Hover/Click
Sep24 231002 1272.75 1282.25 1267.50 1282.25 +6.75 499 2,431 +68 Hover/Click
Nov24 231002 1257.25 1267.50 1252.25 1267.50 +7.50 5,147 39,639 +761 Hover/Click
Jan25 231002 1265.75 1274.75 1260.25 1274.75 +8.25 43 693 -15 Hover/Click
Mar25 231002 1266.75 1266.75 1254.25 1266.75 +8.25 14 321 +10 Hover/Click
May25 231002 1263.00 1263.75 1251.25 1263.75 +8.00 4 1,069 +0 Hover/Click
Jul25 231002 1265.00 1265.00 1253.00 1265.00 +7.75 0 110 +0 Hover/Click
Aug25 231002 1259.00 1259.00 1259.00 1259.00 +9.00       Hover/Click
Sep25 231002 1227.00 1227.00 1227.00 1227.00 +9.00 0 5 +0 Hover/Click
Total Volume and Open Interest 282,541 783,750 +6,726  
Soybean Meal(CBOT) Weekly Monthly
Oct23 231002 377.30 381.40 367.10 367.60 -8.30 13,529 4,812 -4,919 Hover/Click
Dec23 231002 381.20 382.10 373.40 374.30 -6.90 66,503 213,244 +4,755 Hover/Click
Jan24 231002 379.40 380.00 371.90 372.80 -6.60 20,336 101,579 +3,159 Hover/Click
Mar24 231002 375.10 375.30 368.90 370.10 -4.90 11,672 60,424 +1,266 Hover/Click
May24 231002 373.20 373.40 368.30 369.90 -3.20 10,695 46,731 +579 Hover/Click
Jul24 231002 374.70 375.00 370.50 372.60 -1.90 8,312 31,735 +1,153 Hover/Click
Aug24 231002 374.00 374.10 370.10 372.10 -1.50 760 5,577 +138 Hover/Click
Sep24 231002 371.40 371.90 368.40 370.10 -1.30 961 4,128 +435 Hover/Click
Oct24 231002 366.70 367.90 365.20 367.10 -0.70 520 2,411 +242 Hover/Click
Dec24 231002 367.20 368.50 366.00 368.10 -0.20 905 4,814 +115 Hover/Click
Total Volume and Open Interest 134,200 476,271 +6,925  
Soybean Oil(CBOT) Weekly Monthly
Oct23 231002 57.25 60.17 57.12 59.85 +2.41 12,636 2,163 -6,703 Hover/Click
Dec23 231002 55.85 57.54 55.56 57.43 +1.60 74,734 175,902 -1,253 Hover/Click
Jan24 231002 55.20 56.80 54.97 56.68 +1.46 21,317 82,757 +617 Hover/Click
Mar24 231002 54.72 56.21 54.49 56.11 +1.38 16,790 61,122 +1,184 Hover/Click
May24 231002 54.52 55.87 54.28 55.80 +1.27 10,019 39,496 +176 Hover/Click
Jul24 231002 54.33 55.53 54.07 55.47 +1.16 6,747 32,117 +64 Hover/Click
Aug24 231002 53.80 55.03 53.70 54.99 +1.09 1,035 7,826 +62 Hover/Click
Sep24 231002 53.42 54.49 53.28 54.45 +1.00 434 6,107 +106 Hover/Click
Oct24 231002 52.91 53.91 52.79 53.85 +0.95 406 3,005 +80 Hover/Click
Dec24 231002 52.51 53.66 52.50 53.56 +0.94 880 15,281 +168 Hover/Click
Total Volume and Open Interest 145,079 427,820 -5,497  
Canola(WCE) Weekly Monthly
Nov23 230929 714.7 719.8 705.7 707.0 -8.5 25,510 119,811 -2,366 Hover/Click
Jan24 230929 725.0 728.4 714.7 716.0 -8.3 15,859 109,932 +1,620 Hover/Click
Mar24 230929 729.5 733.9 721.9 723.3 -7.8 7,190 45,806 +2,563 Hover/Click
May24 230929 733.4 736.6 725.4 726.7 -8.0 2,834 20,785 +1,788 Hover/Click
Jul24 230929 737.2 737.2 729.0 729.0 -8.1 733 6,004 +189 Hover/Click
Nov24 230929 710.0 712.3 703.5 703.5 -8.8 514 4,149 +183 Hover/Click
Total Volume and Open Interest 52,640 306,576 +3,977  
Corn(CBOT) Weekly Monthly
Dec23 231002 477.00 489.75 476.00 488.75 +12.00 114,318 735,785 -1,517 Hover/Click
Mar24 231002 492.25 504.50 491.25 503.75 +12.00 27,833 252,971 +1,629 Hover/Click
May24 231002 501.00 513.00 500.00 512.25 +11.75 11,297 119,060 +1,460 Hover/Click
Jul24 231002 505.50 517.50 505.00 517.25 +11.75 11,056 105,173 -312 Hover/Click
Sep24 231002 503.25 514.00 502.50 514.00 +10.75 2,819 40,779 -52 Hover/Click
Dec24 231002 506.50 517.25 506.50 517.25 +10.00 7,025 87,789 +1,134 Hover/Click
Mar25 231002 519.00 527.50 516.75 527.50 +10.00 342 3,210 +99 Hover/Click
May25 231002 531.50 532.00 531.50 532.00 +9.50 65 358 +47 Hover/Click
Jul25 231002 526.25 531.50 526.25 531.50 +10.00 181 825 +94 Hover/Click
Sep25 231002 503.00 503.00 503.00 503.00 +5.75 0 30 +0 Hover/Click
Total Volume and Open Interest 175,171 1,348,954 +2,616  
Wheat(CBOT) Weekly Monthly
Dec23 231002 545.00 567.00 541.25 564.75 +23.25 43,969 253,294 +2,179 Hover/Click
Mar24 231002 580.00 597.75 573.25 596.00 +22.50 16,596 81,840 +829 Hover/Click
May24 231002 597.50 616.75 594.50 615.00 +20.25 10,316 41,579 +1,000 Hover/Click
Jul24 231002 612.50 632.25 611.75 631.00 +18.75 4,582 30,109 +338 Hover/Click
Sep24 231002 632.50 647.00 631.00 646.00 +17.25 1,397 5,351 +218 Hover/Click
Dec24 231002 653.50 664.25 647.75 663.00 +15.25 680 8,374 +159 Hover/Click
Total Volume and Open Interest 77,616 421,448 +4,687  
Wheat(KCBT) Weekly Monthly
Dec23 231002 664.25 682.75 663.75 676.75 +13.00 22,501 123,930 +1,640 Hover/Click
Mar24 231002 672.25 690.50 672.25 684.50 +12.25 10,809 50,337 +1,859 Hover/Click
May24 231002 679.75 696.50 679.50 691.00 +12.25 7,272 22,402 +150 Hover/Click
Jul24 231002 683.25 696.75 683.25 692.25 +11.75 1,938 11,150 -110 Hover/Click
Sep24 231002 691.50 704.75 691.50 700.50 +11.00 543 1,549 -184 Hover/Click
Dec24 231002 702.00 717.00 702.00 713.25 +11.00 253 1,594 +69 Hover/Click
Mar25 231002 721.25 723.50 721.25 721.25 +10.50 0 100 +0 Hover/Click
Total Volume and Open Interest 43,316 211,141 +3,424  
Wheat(MGE) Weekly Monthly
Dec23 231002 709.25 728.25 707.50 718.75 +9.50 4,687 42,858 -34 Hover/Click
Mar24 231002 733.25 751.00 733.00 741.50 +8.00 1,844 17,878 +389 Hover/Click
May24 231002 750.25 767.50 750.25 757.75 +6.50 651 4,331 +223 Hover/Click
Jul24 231002 778.25 779.50 770.75 770.75 +6.00 263 1,886 +141 Hover/Click
Sep24 231002 775.25 788.50 775.00 781.50 +6.00 80 603 +45 Hover/Click
Dec24 231002 796.00 806.75 796.00 800.50 +4.50 8 220 -6 Hover/Click
Total Volume and Open Interest 7,533 67,793 +758  
Oats(CBOT) Weekly Monthly
Dec23 231002 428.25 444.25 423.25 434.50 +2.00 291 3,105 -33 Hover/Click
Mar24 231002 453.00 462.50 447.00 451.75 +1.25 28 793 +7 Hover/Click
May24 231002 462.25 462.25 462.25 462.25 +1.50 20 89 -6 Hover/Click
Jul24 231002 463.00 467.25 463.00 467.25 +1.50 0 50 +0 Hover/Click
Total Volume and Open Interest 339 4,079 -32  
Rough Rice(CBOT) Weekly Monthly
Nov23 231002 15.89 16.05 15.88 15.88 -0.03 428 8,865 -115 Hover/Click
Jan24 231002 16.23 16.33 16.19 16.20 -0.02 237 1,218 +122 Hover/Click
Mar24 231002 16.48 16.48 16.47 16.47 -0.03 0 434 +0 Hover/Click
May24 231002 16.67 16.67 16.67 16.67 -0.02 0 5 +0 Hover/Click
Total Volume and Open Interest 673 10,854 +15  
Live Cattle(CME) Weekly Monthly
Oct23 231002 184.685 186.200 184.350 184.435 +0.235 14,108 37,705 -3,333 Hover/Click
Dec23 231002 188.500 190.250 188.150 188.350 +0.415 29,749 144,275 +1,344 Hover/Click
Feb24 231002 193.100 194.735 192.750 193.185 +0.685 11,270 52,181 +666 Hover/Click
Apr24 231002 196.200 197.830 195.750 196.200 +0.700 8,255 45,122 -732 Hover/Click
Jun24 231002 190.250 191.785 189.880 190.485 +0.785 6,212 28,950 -628 Hover/Click
Aug24 231002 188.685 190.100 188.350 188.935 +0.685 1,444 6,786 +110 Hover/Click
Total Volume and Open Interest 71,952 321,421 -2,399  
Feeder Cattle(CME) Weekly Monthly
Oct23 231002 252.735 254.950 252.735 253.330 +0.845 3,106 7,616 -496 Hover/Click
Nov23 231002 255.435 258.230 255.200 255.700 +0.800 9,318 19,433 -1,369 Hover/Click
Jan24 231002 258.435 261.800 258.185 259.350 +1.300 5,106 13,956 +162 Hover/Click
Mar24 231002 261.585 264.800 261.380 262.730 +1.455 1,582 5,672 +66 Hover/Click
Apr24 231002 265.450 268.600 265.380 266.585 +1.135 438 2,768 +57 Hover/Click
May24 231002 268.300 271.250 268.300 269.350 +1.120 342 3,174 +22 Hover/Click
Aug24 231002 276.285 278.500 276.150 276.835 +0.750 304 2,017 +104 Hover/Click
Total Volume and Open Interest 20,196 54,636 -3,547  
Lean Hogs(CME) Weekly Monthly
Oct23 231002 80.200 80.480 79.600 79.850 -0.350 9,961 23,010 -1,018 Hover/Click
Dec23 231002 71.280 71.380 69.330 69.500 -2.280 28,056 92,359 +213 Hover/Click
Feb24 231002 75.200 75.250 73.700 73.930 -1.520 8,729 39,040 +1,297 Hover/Click
Apr24 231002 80.850 80.880 79.650 80.580 -0.350 4,565 25,016 -314 Hover/Click
May24 231002 85.880 86.180 85.080 86.180 +0.230 60 1,036 +33  
Jun24 231002 94.000 94.550 93.000 94.300 +0.170 2,277 10,020 -3 Hover/Click
Jul24 231002 94.980 95.500 94.130 95.280 +0.050 968 3,365 +216 Hover/Click
Aug24 231002 94.330 95.250 93.800 94.930 +0.150 531 2,391 +130 Hover/Click
Total Volume and Open Interest 55,270 197,781 +628  
Class III Milk(CME) Weekly Monthly
Sep23 231002 18.40 18.41 18.39 18.39 +0.01 33 4,139 -24 Hover/Click
Oct23 231002 16.85 17.01 16.76 17.01 +0.13 656 3,776 -199 Hover/Click
Nov23 231002 17.23 17.36 17.03 17.28 +0.11 727 5,134 +541 Hover/Click
Dec23 231002 17.57 17.60 17.35 17.48 -0.02 218 2,599 +100 Hover/Click
Jan24 231002 18.00 18.00 17.84 17.91 -0.08 46 1,085 +4 Hover/Click
Feb24 231002 18.11 18.11 18.00 18.05 -0.04 11 951 +0 Hover/Click
Mar24 231002 18.20 18.20 18.15 18.18 -0.01 12 747 +12 Hover/Click
Apr24 231002 18.26 18.26 18.26 18.26 unch 11 545 -1 Hover/Click
May24 231002 18.29 18.31 18.29 18.29 -0.02 26 568 +16 Hover/Click
Jun24 231002 18.38 18.38 18.38 18.38 +0.01 0 647 +0 Hover/Click
Jul24 231002 18.51 18.51 18.51 18.51 unch 0 451 +0 Hover/Click
Aug24 231002 18.44 18.52 18.44 18.44 +0.01 0 496 +0 Hover/Click
Sep24 231002 18.49 18.51 18.49 18.49 unch 0 521 +0 Hover/Click
Total Volume and Open Interest 1,740 22,536 +449  
Cocoa(ICE) Weekly Monthly
Dec23 231002 3432 3525 3432 3502 +84 23,340 132,828 -2,987 Hover/Click
Mar24 231002 3444 3534 3443 3513 +85 10,975 79,601 -1,072 Hover/Click
May24 231002 3425 3507 3423 3490 +84 3,533 32,987 +315 Hover/Click
Jul24 231002 3398 3475 3398 3465 +83 1,570 26,371 -416 Hover/Click
Sep24 231002 3403 3440 3393 3430 +79 446 7,145 -45 Hover/Click
Dec24 231002 3370 3401 3358 3393 +77 172 4,696 +21 Hover/Click
Mar25 231002 3337 3365 3328 3359 +73 60 933 +35 Hover/Click
Total Volume and Open Interest 40,101 284,676 -4,146  
Coffee "C"(ICE) Weekly Monthly
Dec23 231002 146.00 151.40 145.80 149.10 +2.95 20,343 102,983 +905 Hover/Click
Mar24 231002 147.45 152.30 146.80 150.10 +2.90 10,402 49,978 +2,236 Hover/Click
May24 231002 148.15 153.00 147.55 150.85 +2.90 6,773 28,236 +1,174 Hover/Click
Jul24 231002 149.05 153.80 148.40 151.70 +2.80 2,997 6,813 +351 Hover/Click
Sep24 231002 149.80 154.25 149.10 152.35 +2.75 1,136 5,585 +333 Hover/Click
Dec24 231002 150.15 155.20 150.00 153.25 +2.80 618 9,094 +349 Hover/Click
Total Volume and Open Interest 42,376 204,714 +5,356  
Orange Juice(ICE) Weekly Monthly
Nov23 231002 352.00 359.75 351.60 354.80 +5.05 515 7,641 -157 Hover/Click
Jan24 231002 336.00 341.15 334.85 339.40 +4.30 160 1,437 +111 Hover/Click
Mar24 231002 328.20 328.20 328.05 328.05 +1.00 30 488 +5 Hover/Click
May24 231002 319.40 319.40 319.40 319.40 -0.10 21 54 +15 Hover/Click
Jul24 231002 306.70 306.70 306.70 306.70 -1.50 0 7 +0 Hover/Click
Sep24 231002 296.50 296.50 296.50 296.50 -0.50       Hover/Click
Total Volume and Open Interest 726 9,627 -26  
Sugar #11(ICE) Weekly Monthly
Mar24 231002 26.54 26.79 26.25 26.35 -0.13 70,734 452,407 +3,842 Hover/Click
May24 231002 25.36 25.56 25.09 25.18 -0.08 23,389 130,766 +1,176 Hover/Click
Jul24 231002 24.33 24.56 24.18 24.27 -0.03 14,706 104,837 -1,701 Hover/Click
Oct24 231002 23.84 24.06 23.75 23.85 +0.02 5,935 73,245 +265 Hover/Click
Mar25 231002 23.83 23.97 23.70 23.82 +0.03 2,655 32,378 +245 Hover/Click
May25 231002 22.43 22.54 22.27 22.42 +0.01 967 11,779 +312 Hover/Click
Jul25 231002 21.23 21.31 21.05 21.23 -0.01 510 9,231 -31 Hover/Click
Oct25 231002 20.72 20.77 20.53 20.72 -0.05 324 6,936 +170 Hover/Click
Total Volume and Open Interest 138,630 886,625 -8,768  
London Cocoa(LCE) Weekly Monthly
Dec23 231002 2949 3036 2939 3032 +83 5,039 83,761 -271 Hover/Click
Mar24 231002 2920 2999 2908 2994 +79 6,819 124,049 +1,065 Hover/Click
May24 231002 2826 2903 2821 2900 +74 2,107 39,140 +255 Hover/Click
Jul24 231002 2739 2819 2739 2815 +70 1,706 38,169 +68 Hover/Click
Sep24 231002 2730 2782 2728 2780 +67 725 18,081 +246 Hover/Click
Dec24 231002 2711 2741 2707 2741 +70 257 14,429 +101 Hover/Click
Mar25 231002 2693 2718 2685 2717 +70 19 8,002 -80 Hover/Click
Total Volume and Open Interest 16,672 326,314 +1,384  
London Sugar(LCE) Weekly Monthly
Dec23 231002 705.50 716.20 700.40 701.70 -4.20 5,741 46,097 -41 Hover/Click
Mar24 231002 704.00 712.60 698.70 700.00 -3.80 5,230 22,908 +669 Hover/Click
May24 231002 693.30 700.00 689.10 690.40 -2.50 1,684 14,600 -30 Hover/Click
Aug24 231002 669.60 676.40 666.90 668.00 -2.00 512 5,026 -28 Hover/Click
Oct24 231002 649.10 652.50 647.10 648.30 -1.10 273 2,749 +125 Hover/Click
Total Volume and Open Interest 13,451 94,959 +695  
Cotton(ICE) Weekly Monthly
Oct23 231002 87.46 87.46 87.46 87.46 +0.60 1 2 +0 Hover/Click
Dec23 231002 87.30 87.96 86.70 87.75 +0.60 21,192 128,958 +2,426 Hover/Click
Mar24 231002 88.07 88.76 87.50 88.59 +0.67 7,176 59,849 +1,420 Hover/Click
May24 231002 88.88 89.29 88.14 89.18 +0.68 3,392 25,901 +1,075 Hover/Click
Jul24 231002 88.53 88.95 87.90 88.92 +0.69 738 11,496 +10 Hover/Click
Oct24 231002 83.22 83.22 83.22 83.22 +0.61 0 1 +0 Hover/Click
Total Volume and Open Interest 33,364 245,214 +4,891  
Crude Oil(NYM) Weekly Monthly
Nov23 231002 90.82 91.88 88.46 88.82 -1.97 406,709 332,250 -14,784 Hover/Click
Dec23 231002 88.83 89.89 86.83 87.17 -1.63 226,831 263,820 +2,720 Hover/Click
Jan24 231002 86.80 88.05 85.31 85.62 -1.36 107,050 156,583 +3,339 Hover/Click
Feb24 231002 85.52 86.33 83.95 84.20 -1.07 45,913 80,285 +2,839 Hover/Click
Mar24 231002 84.61 84.95 82.84 83.07 -0.81 54,074 90,015 -2,146 Hover/Click
Apr24 231002 83.01 83.85 81.98 82.15 -0.63 18,897 54,850 +331 Hover/Click
May24 231002 82.10 82.93 81.21 81.39 -0.49 15,805 41,642 +814 Hover/Click
Jun24 231002 81.34 82.21 80.47 80.71 -0.41 62,728 162,657 -3,061 Hover/Click
Jul24 231002 80.88 81.51 79.90 80.09 -0.35 7,396 37,400 -828 Hover/Click
Aug24 231002 80.03 80.79 79.40 79.49 -0.34 5,354 29,667 -216 Hover/Click
Sep24 231002 79.65 80.14 78.83 78.94 -0.32 10,280 58,424 +775 Hover/Click
Oct24 231002 78.61 79.51 78.30 78.43 -0.30 1,873 29,362 +195 Hover/Click
Nov24 231002 79.01 79.16 77.99 77.99 -0.29 1,782 26,598 -533 Hover/Click
Dec24 231002 78.32 78.85 77.37 77.58 -0.28 48,912 140,161 +590 Hover/Click
Jan25 231002 77.73 77.85 77.13 77.13 -0.26 609 21,311 +276 Hover/Click
Feb25 231002 76.68 77.35 76.68 76.68 -0.25 498 12,811 +302 Hover/Click
Total Volume and Open Interest 1,036,849 1,776,331 -8,851  
e-miNY Crude Oil(NYM)
Nov23 231002 90.775 91.850 88.475 88.825 -1.975 12,465 1,656 -959  
Dec23 231002 89.150 89.875 86.850 87.175 -1.625 1,585 492 -5  
Jan24 231002 87.275 88.025 85.325 85.625 -1.350 50 154 -10  
Feb24 231002 86.100 86.325 83.950 84.200 -1.075 12 18 +3  
Mar24 231002 84.175 84.925 82.950 83.075 -0.800 18 30 +3  
Apr24 231002 82.150 83.825 81.975 82.150 -0.625 7 24 +2  
May24 231002 81.650 82.925 81.275 81.400 -0.475 5 7 +0  
Jun24 231002 81.300 81.700 80.700 80.700 -0.425 17 44 +1  
Jul24 231002 80.100 80.900 80.100 80.100 -0.350 0 4 +0  
Aug24 231002 79.500 79.500 79.500 79.500 -0.325 0 2 +0  
Total Volume and Open Interest 14,169 2,503 -966  
NY Harbor ULSD(NYM) Weekly Monthly
Nov23 231002 328.97 334.64 320.27 322.25 -7.81 62,457 91,424 +4,683 Hover/Click
Dec23 231002 316.19 320.24 308.07 310.37 -5.41 37,222 58,227 +1,614 Hover/Click
Jan24 231002 306.75 310.78 300.46 302.63 -3.93 21,483 47,238 +2,211 Hover/Click
Feb24 231002 300.55 304.29 294.91 297.17 -3.22 8,506 27,822 +615 Hover/Click
Mar24 231002 295.88 297.11 288.65 290.92 -2.60 6,506 19,458 +33 Hover/Click
Apr24 231002 287.70 288.96 281.20 283.51 -2.07 3,403 15,579 +36 Hover/Click
May24 231002 282.83 283.29 276.06 278.51 -1.63 2,199 8,845 +305 Hover/Click
Jun24 231002 279.06 279.54 272.56 275.21 -1.21 3,332 16,608 +155 Hover/Click
Jul24 231002 277.24 277.48 271.04 273.83 -0.74 682 3,788 +68 Hover/Click
Aug24 231002 273.00 276.43 270.28 273.24 -0.36 440 3,097 +101 Hover/Click
Sep24 231002 275.38 276.17 270.23 273.20 -0.17 350 6,746 -13 Hover/Click
Oct24 231002 275.02 275.72 270.11 272.95 -0.03 252 1,984 +7 Hover/Click
Nov24 231002 272.13 272.13 271.87 272.11 +0.06 163 1,331 +12 Hover/Click
Dec24 231002 273.13 273.21 267.47 270.77 +0.16 430 12,692 +48 Hover/Click
Total Volume and Open Interest 166,782 321,868 +895  
RBOB Gasoline(NYM) Weekly Monthly
Nov23 231002 239.46 243.70 239.13 241.22 +1.27 71,027 126,573 -5,934 Hover/Click
Dec23 231002 234.38 238.46 233.63 235.22 +0.26 56,180 70,722 -2,222 Hover/Click
Jan24 231002 232.00 235.83 230.87 232.17 -0.20 22,262 49,052 +2,711 Hover/Click
Feb24 231002 231.80 235.17 230.20 231.65 -0.19 7,249 20,875 +792 Hover/Click
Mar24 231002 233.77 235.91 230.98 232.48 -0.15 5,674 23,240 -385 Hover/Click
Apr24 231002 253.93 254.77 250.17 251.91 +0.18 1,911 12,891 -92 Hover/Click
May24 231002 254.45 254.54 249.48 251.43 +0.15 1,620 6,069 +199 Hover/Click
Jun24 231002 252.30 253.29 248.12 250.06 +0.25 2,605 11,036 +386 Hover/Click
Jul24 231002 249.72 249.89 245.72 247.74 +0.47 683 3,490 +167 Hover/Click
Aug24 231002 246.24 246.39 242.32 244.46 +0.69 268 2,097 +0 Hover/Click
Total Volume and Open Interest 191,783 338,074 -13,306  
e-miNY RBOB Gasoline(NYM)
Nov23 231002 241.20 241.22 241.20 241.22 +1.27        
Dec23 231002 235.22 235.22 235.22 235.22 +0.26        
Jan24 231002 232.17 232.17 232.17 232.17 -0.20        
Feb24 231002 231.65 231.65 231.65 231.65 -0.19        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Nov23 231002 2.958 2.958 2.835 2.840 -0.089 123,674 288,276 +2,997 Hover/Click
Dec23 231002 3.326 3.333 3.224 3.233 -0.079 39,844 91,275 +1,254 Hover/Click
Jan24 231002 3.565 3.566 3.486 3.492 -0.073 32,260 131,328 +2,690 Hover/Click
Feb24 231002 3.488 3.494 3.420 3.427 -0.070 9,491 45,525 +618 Hover/Click
Mar24 231002 3.216 3.223 3.153 3.161 -0.059 15,643 122,618 +2,185 Hover/Click
Apr24 231002 2.977 2.992 2.941 2.951 -0.044 15,716 90,080 +314 Hover/Click
May24 231002 3.011 3.013 2.962 2.975 -0.041 7,204 47,428 +592 Hover/Click
Jun24 231002 3.123 3.150 3.099 3.112 -0.039 2,721 18,033 +283 Hover/Click
Jul24 231002 3.262 3.287 3.238 3.252 -0.037 3,988 19,968 +236 Hover/Click
Aug24 231002 3.298 3.314 3.266 3.279 -0.040 2,725 15,764 +271 Hover/Click
Sep24 231002 3.281 3.291 3.239 3.254 -0.042 3,432 17,571 -203 Hover/Click
Oct24 231002 3.358 3.375 3.322 3.336 -0.043 5,917 46,679 -790 Hover/Click
Nov24 231002 3.710 3.732 3.682 3.699 -0.040 2,788 13,385 +52 Hover/Click
Dec24 231002 4.147 4.149 4.102 4.121 -0.035 3,653 17,901 +1,231 Hover/Click
Jan25 231002 4.412 4.412 4.375 4.393 -0.031 3,576 42,283 -1,133 Hover/Click
Feb25 231002 4.291 4.291 4.267 4.282 -0.030 872 8,687 -41 Hover/Click
Total Volume and Open Interest 282,480 1,152,896 +11,226  
Brent Crude Oil(ICE) Weekly Monthly
Dec23 231002 92.18 93.33 90.35 90.71 -1.49 571,845 626,169 +7,627 Hover/Click
Jan24 231002 90.48 91.48 88.75 89.06 -1.30 274,958 343,194 +13,181 Hover/Click
Feb24 231002 88.97 89.94 87.48 87.74 -1.08 124,471 152,004 -7,345 Hover/Click
Mar24 231002 87.86 88.80 86.57 86.79 -0.88 98,172 154,562 -5,520 Hover/Click
Apr24 231002 87.03 87.88 85.82 86.05 -0.70 39,245 70,991 -2,276 Hover/Click
May24 231002 86.25 87.11 85.19 85.43 -0.55 28,013 64,910 +2,788 Hover/Click
Jun24 231002 85.55 86.46 84.63 84.90 -0.43 88,814 138,471 -4,786 Hover/Click
Jul24 231002 84.97 85.84 84.13 84.40 -0.37 12,536 39,279 +631 Hover/Click
Aug24 231002 84.45 85.30 83.64 83.91 -0.32 9,690 34,122 +76 Hover/Click
Sep24 231002 83.84 84.81 83.17 83.44 -0.29 15,293 42,441 -354 Hover/Click
Oct24 231002 83.51 84.31 82.79 83.00 -0.27 2,961 26,021 -841 Hover/Click
Nov24 231002 82.57 82.57 82.57 82.57 -0.26 2,811 20,539 -646 Hover/Click
Dec24 231002 82.55 83.44 81.90 82.14 -0.26 57,255 164,023 -17 Hover/Click
Jan25 231002 81.72 81.72 81.72 81.72 -0.25 1,163 20,058 +476 Hover/Click
Total Volume and Open Interest 1,439,460 2,227,200 -40,021  
Gas Oil(ICE) Weekly Monthly
Oct23 231002 995.25 1008.00 967.50 969.75 -31.75 43,372 99,173 -4,705 Hover/Click
Nov23 231002 958.50 972.50 933.75 935.50 -30.75 93,211 148,335 +938 Hover/Click
Dec23 231002 919.00 931.25 897.25 898.50 -28.25 76,780 130,295 +1,665 Hover/Click
Jan24 231002 894.75 906.25 875.75 877.00 -24.75 30,391 64,364 +2,629 Hover/Click
Feb24 231002 877.00 888.50 860.25 861.50 -23.50 15,381 39,967 -818 Hover/Click
Mar24 231002 859.75 871.25 845.00 846.25 -22.25 18,926 42,612 -2,240 Hover/Click
Apr24 231002 845.00 853.75 829.25 830.75 -20.00 6,679 24,436 -280 Hover/Click
May24 231002 831.25 841.75 819.00 820.50 -18.75 3,081 19,365 +409 Hover/Click
Jun24 231002 822.25 833.50 812.00 813.25 -17.75 13,796 36,272 -844 Hover/Click
Jul24 231002 822.50 827.00 807.75 809.25 -17.00 1,177 11,720 +2 Hover/Click
Total Volume and Open Interest 311,227 713,719 -3,306  
WTI Crude Oil(ICE) Weekly Monthly
Nov23 231002 90.96 91.86 88.47 88.82 -1.97 56,614 69,213 -1,236 Hover/Click
Dec23 231002 89.04 89.88 86.85 87.17 -1.63 84,104 109,212 -3,689 Hover/Click
Jan24 231002 87.28 88.00 85.43 85.62 -1.36 48,972 53,451 +2,262 Hover/Click
Feb24 231002 86.24 86.24 84.20 84.20 -1.07 27,565 34,578 +635 Hover/Click
Mar24 231002 84.09 84.87 83.07 83.07 -0.81 26,565 30,320 -1,250 Hover/Click
Apr24 231002 82.23 82.48 82.15 82.15 -0.63 9,237 13,074 +3,094 Hover/Click
May24 231002 81.67 81.67 81.39 81.39 -0.49 6,974 10,168 +2,237 Hover/Click
Jun24 231002 81.46 82.07 80.69 80.71 -0.41 21,819 64,652 +1,245 Hover/Click
Jul24 231002 80.09 80.09 80.09 80.09 -0.35 2,026 15,614 +1,004 Hover/Click
Aug24 231002 79.49 79.49 79.49 79.49 -0.34 2,350 10,617 -131 Hover/Click
Sep24 231002 79.16 79.16 78.94 78.94 -0.32 2,109 21,599 +423 Hover/Click
Oct24 231002 78.43 78.43 78.43 78.43 -0.30 60 7,656 +6 Hover/Click
Nov24 231002 77.99 77.99 77.99 77.99 -0.29 46 8,619 +5 Hover/Click
Dec24 231002 78.34 78.34 77.53 77.58 -0.28 7,105 62,743 -395 Hover/Click
Jan25 231002 77.13 77.13 77.13 77.13 -0.26 30 7,921 -30 Hover/Click
Feb25 231002 76.68 76.68 76.68 76.68 -0.25 0 3,514 +0 Hover/Click
Total Volume and Open Interest 298,676 607,890 +4,967  
US Dollar Index(ICE) Weekly Monthly
Dec23 231002 105.880 106.740 105.750 106.605 +0.790 19,728 43,645 +404 Hover/Click
Mar24 231002 105.525 106.290 105.505 106.190 +0.755 26 424 +4 Hover/Click
Jun24 231002 105.820 105.820 105.820 105.820 +0.755 0 2 +0 Hover/Click
Total Volume and Open Interest 19,754 44,071 +408  
Australian Dollar(CME) Weekly Monthly
Dec23 231002 64.53 64.63 63.79 63.83 -0.72 150,012 205,739 -7,841 Hover/Click
Mar24 231002 64.70 64.79 64.03 64.03 -0.72 6 251 +3 Hover/Click
Jun24 231002 64.81 64.96 64.18 64.18 -0.73 1 45 +1 Hover/Click
Total Volume and Open Interest 150,156 206,747 -7,860  
British Pound(CME) Weekly Monthly
Dec23 231002 121.99 122.25 120.91 121.11 -0.99 130,430 240,033 +8,973 Hover/Click
Mar24 231002 121.78 122.28 121.11 121.20 -0.98 1,376 2,694 +600 Hover/Click
Jun24 231002 121.22 122.37 121.22 121.22 -0.98 0 227 +0 Hover/Click
Total Volume and Open Interest 132,386 245,358 +9,694  
Canadian Dollar(CME) Weekly Monthly
Dec23 231002 73.76 73.82 73.18 73.22 -0.62 81,188 173,462 +46 Hover/Click
Mar24 231002 73.87 73.93 73.30 73.33 -0.62 129 2,051 -9 Hover/Click
Jun24 231002 73.61 73.61 73.40 73.40 -0.61 5 113 +0 Hover/Click
Sep24 231002 73.43 73.43 73.42 73.43 -0.60 1 34 +0 Hover/Click
Total Volume and Open Interest 81,364 176,267 +33  
Japanese Yen(CME) Weekly Monthly
Dec23 231002 67.73 67.76 67.48 67.61 -0.17 158,561 281,699 -6,757 Hover/Click
Mar24 231002 68.70 68.70 68.61 68.67 -0.16 25 542 +2 Hover/Click
Jun24 231002 69.64 69.67 69.64 69.67 -0.16 5 90 +5 Hover/Click
Total Volume and Open Interest 159,036 284,685 -6,775  
Swiss Franc(CME) Weekly Monthly
Dec23 231002 110.17 110.67 109.66 109.95 -0.21 20,621 54,875 +976 Hover/Click
Mar24 231002 111.43 111.84 110.84 111.11 -0.22 8 575 +6 Hover/Click
Jun24 231002 112.19 112.85 111.99 112.19 -0.20 0 96 +0 Hover/Click
Total Volume and Open Interest 20,629 55,635 +982  
EuroFX(CME) Weekly Monthly
Dec23 231002 106.02 106.27 105.12 105.27 -0.86 273,944 680,082 +199 Hover/Click
Mar24 231002 106.47 106.77 105.63 105.77 -0.86 336 7,308 -32 Hover/Click
Jun24 231002 106.50 107.23 106.23 106.23 -0.86 19 1,557 -13 Hover/Click
Total Volume and Open Interest 275,048 701,879 +121  
Mexican Peso(CME) Weekly Monthly
Dec23 231002 565.50 568.13 557.25 557.50 -9.75 84,441 213,823 -2,273 Hover/Click
Mar24 231002 549.00 558.75 549.00 549.00 -9.50 0 2 +0 Hover/Click
Total Volume and Open Interest 84,453 215,204 -2,274  
Brazilian Real(CME) Weekly Monthly
Nov23 231002 197.95 198.25 196.00 196.15 -2.05 12,490 38,903 +1,132  
Dec23 231002 196.10 196.10 195.45 195.50 -2.00 2,314 2,906 +2,232 Hover/Click
Jan24 231002 194.90 194.90 194.90 194.90 -1.95        
Feb24 231002 194.20 194.20 194.20 194.20 -1.95        
Total Volume and Open Interest 32,480 54,796 +387  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231002 113~240 113~240 111~310 112~120 -1~130 801,310 1,406,109 +1,031 Hover/Click
Mar24 231002 113~100 113~120 112~020 112~140 -1~130 53 404 +16 Hover/Click
Jun24 231002 112~220 112~220 112~220 112~220 -1~130 0 1 +0 Hover/Click
Total Volume and Open Interest 801,363 1,406,514 +1,047  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231002 107~280 107~295 107~070 107~105 -0~235 2,422,053 4,792,336 +16,778 Hover/Click
Mar24 231002 108~050 108~100 107~200 107~230 -0~240 156 291 +108 Hover/Click
Jun24 231002 108~070 108~070 108~070 108~070 -0~240 0 2 +0 Hover/Click
Total Volume and Open Interest 2,422,209 4,792,629 +16,886  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231002 105~080 105~082 104~274 104~292 -0~142 1,425,223 5,568,503 +3,597 Hover/Click
Mar24 231002 105~122 105~122 105~122 105~122 -0~142 1 30 +1 Hover/Click
Jun24 231002 105~272 105~272 105~272 105~272 -0~142       Hover/Click
Total Volume and Open Interest 1,425,234 5,568,884    
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231002 101~105 101~105 101~060 101~071 -0~042 703,967 3,913,975 +14,372 Hover/Click
Mar24 231002 101~200 101~215 101~192 101~196 -0~043 0 99 +0 Hover/Click
Jun24 231002 102~004 102~004 102~004 102~004 -0~043       Hover/Click
Total Volume and Open Interest 703,991 3,914,152    
3-Mth SOFR(CME) Weekly Monthly
Dec23 231002 94.595 94.605 94.585 94.590 -0.020 90,552 307,427 +3,442  
Mar24 231002 94.600 94.615 94.570 94.580 -0.040 61,904 170,324 -6,300  
Jun24 231002 94.700 94.730 94.665 94.675 -0.065 59,064 130,769 +414  
Sep24 231002 94.880 94.915 94.830 94.845 -0.080 65,308 121,511 +7,507  
Dec24 231002 95.080 95.120 95.020 95.035 -0.095 95,215 185,098 +3,812  
Mar25 231002 95.260 95.300 95.190 95.205 -0.110 66,735 82,195 -3,683  
Jun25 231002 95.405 95.435 95.315 95.330 -0.125 65,216 97,309 -632  
Sep25 231002 95.515 95.535 95.415 95.430 -0.130 45,396 59,026 -1,352  
Dec25 231002 95.605 95.615 95.490 95.510 -0.135 31,934 71,345 -2,304  
Mar26 231002 95.670 95.675 95.555 95.570 -0.140 23,409 61,704 -1,699  
Jun26 231002 95.715 95.720 95.605 95.620 -0.135 17,580 44,268 +535  
Sep26 231002 95.750 95.750 95.645 95.655 -0.130 22,927 34,870 +3,107  
Dec26 231002 95.775 95.780 95.680 95.685 -0.130 10,376 28,694 -177  
Mar27 231002 95.805 95.810 95.705 95.715 -0.125 6,891 17,808 +42  
Jun27 231002 95.825 95.830 95.730 95.735 -0.125 6,084 9,668 +322  
Sep27 231002 95.840 95.840 95.735 95.750 -0.125 4,897 6,354 +376  
Dec27 231002 95.840 95.840 95.745 95.755 -0.120 3,019 8,977 +186  
Mar28 231002 95.840 95.840 95.745 95.750 -0.125 1,375 2,193 +239  
Total Volume and Open Interest 700,215 1,601,419 +3,396  
Ultra T-Bond(CBOT)
Dec23 231002 118~18 118~20 116~18 117~00 -1~22 379,020 1,538,643 -921  
Mar24 231002 117~31 117~31 117~20 117~31 -1~22 9 6 +1  
Jun24 231002 119~05 119~05 119~05 119~05 -1~22        
Total Volume and Open Interest 379,029 1,538,649 -920  
Ultra 10-Yr T-Note(CBOT)
Dec23 231002 111~140 111~140 110~125 110~190 -0~310 642,110 1,881,510 +7,885  
Mar24 231002 110~120 110~120 110~120 110~120 -0~310        
Jun24 231002 110~050 110~050 110~050 110~050 -0~310        
Total Volume and Open Interest 642,110 1,881,510 +7,885  
30 Day Federal Funds(CBOT)
Oct23 231002 94.673 94.673 94.670 94.673 unch 63,091 376,769 +1,442  
Nov23 231002 94.615 94.615 94.585 94.600 -0.030 70,911 475,479 +6,523  
Dec23 231002 94.590 94.590 94.555 94.565 -0.030 11,790 96,178 -538  
Jan24 231002 94.555 94.560 94.530 94.540 -0.035 55,401 239,262 +3,501  
Feb24 231002 94.565 94.565 94.530 94.540 -0.035 63,787 159,737 -13,378  
Mar24 231002 94.585 94.585 94.545 94.555 -0.035 7,716 29,682 +124  
Total Volume and Open Interest 351,546 1,730,362 +1,718  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231002 145.01 145.10 144.72 144.83 -0.14 881 12,008 -1,248 Hover/Click
Mar24 231002 144.83 144.83 144.83 144.83 -0.14       Hover/Click
Jun24 231002 144.83 144.83 144.83 144.83 -0.14       Hover/Click
Total Volume and Open Interest 881 12,008 -1,248  
Euro-Buxl(EUREX)
Dec23 231002 121.50 122.08 119.52 119.92 -2.44 162,637 239,939 +19,300  
Mar24 231002 119.86 119.86 119.86 119.86 -2.44 2 140 +0  
Jun24 231002 119.66 119.66 119.66 119.66 -2.50        
Total Volume and Open Interest 162,639 240,079 +19,300  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231002 128.17 128.50 127.62 127.75 -0.89 1,487,699 1,532,490 +100,934 Hover/Click
Mar24 231002 128.27 128.27 128.00 128.00 -0.85 71 260 +57 Hover/Click
Jun24 231002 127.66 127.66 127.66 127.66 -0.75       Hover/Click
Total Volume and Open Interest 1,487,770 1,532,750 +100,991  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231002 115.58 115.69 115.37 115.43 -0.32 918,881 1,404,634 +39,166 Hover/Click
Mar24 231002 115.11 115.11 114.99 114.99 -0.32 0 82 +0 Hover/Click
Jun24 231002 116.48 116.48 116.48 116.48 -0.37       Hover/Click
Total Volume and Open Interest 918,881 1,404,716 +39,166  
Euro-Schatz(EUREX)
Dec23 231002 104.96 104.99 104.92 104.93 -0.06 774,804 2,138,981 +73,064  
Mar24 231002 105.21 105.21 105.21 105.21 -0.05 0 5 +0  
Jun24 231002 104.86 104.86 104.86 104.86 unch        
Total Volume and Open Interest 774,804 2,138,986 +73,064  
3-Mth Euribor(EUREX)
Dec23 231002 96.010 96.010 96.010 96.010 +0.005 0 19 +0  
Mar24 231002 96.050 96.050 96.050 96.050 unch 0 125 +0  
Jun24 231002 96.180 96.180 96.180 96.180 -0.010 0 6 +0  
Total Volume and Open Interest 0 267 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231002 93~22 93~23 92~17 92~25 -1~12 329,752 497,254 -6,573 Hover/Click
Mar24 231002 92~28 92~28 92~28 92~28 -1~12 0 16 +0 Hover/Click
Total Volume and Open Interest 329,752 497,270 -6,573  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec23 211217 98.76 98.79 98.73 98.76 unch        
Mar24 211217 98.82 98.83 98.78 98.81 unch        
Jun24 211217 98.86 98.89 98.83 98.86 unch        
Sep24 211217 98.92 98.93 98.89 98.91 unch        
Dec24 211217 98.95 98.98 98.93 98.95 unch        
Mar25 211217 98.98 99.00 98.96 98.98 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 231002 96.000 96.010 95.995 96.005 unch 150,949 663,219 +2,759  
Mar24 231002 96.045 96.055 96.035 96.045 -0.005 185,340 628,543 +2,552  
Jun24 231002 96.180 96.195 96.170 96.180 -0.010 160,658 588,079 +3,960  
Total Volume and Open Interest 1,541,806 4,016,850 +4,344  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231002 95.69 95.71 95.68 95.69 -0.01 34,454 291,391 +4,125  
Mar24 231002 95.54 95.60 95.54 95.56 +0.01 17,143 194,828 +1,152  
Jun24 231002 95.52 95.56 95.51 95.53 +0.01 14,870 159,553 +402  
Sep24 231002 95.56 95.60 95.53 95.56 unch 12,916 113,393 +765  
Dec24 231002 95.65 95.68 95.61 95.64 unch 14,702 108,741 +2,057  
Mar25 231002 95.73 95.76 95.70 95.72 unch 6,294 49,990 +1,666  
Jun25 231002 95.80 95.84 95.76 95.79 -0.01 5,711 47,104 +323  
Sep25 231002 95.88 95.92 95.83 95.86 -0.01 2,160 34,613 +389  
Dec25 231002 95.93 95.96 95.86 95.90 -0.01 331 3,073 +86  
Mar26 231002 95.97 95.97 95.88 95.92 unch 113 996 +83  
Total Volume and Open Interest 108,696 1,004,361 +11,048  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231002 95.52 95.56 95.46 95.50 unch 140,533 1,029,954 -10,826  
Mar24 231002 95.50 95.50 95.50 95.50 unch        
Total Volume and Open Interest 140,533 1,029,954 -10,826  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231002 95.92 95.96 95.87 95.91 unch 140,371 774,331 +1,234  
Mar24 231002 95.91 95.91 95.91 95.91 unch        
Total Volume and Open Interest 140,371 774,331 +1,234  
Gold(CMX) Weekly Monthly
Oct23 231002 1844.1 1845.9 1826.7 1830.0 -18.1 4,654 5,325 -2,799 Hover/Click
Dec23 231002 1864.4 1864.7 1842.7 1847.2 -18.9 231,419 370,465 -2,496 Hover/Click
Feb24 231002 1883.3 1883.7 1862.0 1866.4 -19.0 5,362 26,090 +1,307 Hover/Click
Apr24 231002 1901.8 1902.1 1880.7 1885.1 -18.9 2,208 11,559 -285 Hover/Click
Jun24 231002 1921.3 1921.3 1899.8 1904.2 -19.0 1,552 7,193 +484 Hover/Click
Aug24 231002 1938.6 1939.7 1918.2 1922.2 -19.1 603 2,343 +64 Hover/Click
Oct24 231002 1952.5 1953.4 1937.7 1939.8 -19.3 57 339 -12 Hover/Click
Dec24 231002 1961.2 1963.8 1955.3 1957.7 -19.4 408 1,860 +222 Hover/Click
Feb25 231002 1990.0 1990.0 1975.5 1975.5 -19.5 1 30 +1 Hover/Click
Apr25 231002 1992.0 1992.0 1992.0 1992.0 -19.5 0 12 +0 Hover/Click
Jun25 231002 2009.2 2009.2 2009.2 2009.2 -19.6 0 601 +0 Hover/Click
Aug25 231002 2027.7 2027.7 2027.7 2027.7 -19.6       Hover/Click
Total Volume and Open Interest 247,164 426,941 -3,355  
Silver(CMX) Weekly Monthly
Dec23 231002 2241.0 2241.0 2121.5 2142.1 -102.9 67,237 112,893 -153 Hover/Click
Mar24 231002 2272.0 2272.5 2154.5 2175.3 -103.9 2,085 9,267 +220 Hover/Click
May24 231002 2276.0 2276.0 2180.5 2198.9 -104.3 371 2,514 +118 Hover/Click
Jul24 231002 2287.5 2290.0 2209.5 2221.5 -106.1 99 907 +45 Hover/Click
Sep24 231002 2308.5 2308.5 2245.9 2245.9 -106.2 9 217 +0 Hover/Click
Dec24 231002 2350.5 2350.5 2276.7 2276.7 -106.2 0 160 +0 Hover/Click
Mar25 231002 2306.4 2306.4 2306.4 2306.4 -106.2       Hover/Click
Total Volume and Open Interest 70,383 127,232 +271  
Platinum(NYMEX) Weekly Monthly
Oct23 231002 909.5 910.4 875.0 876.9 -29.9 3,673 609 -2,393 Hover/Click
Jan24 231002 916.2 921.6 884.8 886.8 -29.1 29,303 73,015 +2,149 Hover/Click
Apr24 231002 924.7 928.0 893.5 895.2 -28.6 306 2,309 +104 Hover/Click
Jul24 231002 919.0 919.0 900.0 903.0 -28.1 21 100 +0 Hover/Click
Total Volume and Open Interest 33,376 76,304 -149  
Palladium(NYMEX) Weekly Monthly
Dec23 231002 1254.00 1258.50 1201.00 1205.90 -50.10 3,654 16,799 -523 Hover/Click
Mar24 231002 1253.50 1253.50 1214.00 1214.80 -50.30 117 912 +9 Hover/Click
Jun24 231002 1226.00 1226.30 1226.00 1226.30 -50.30 0 40 +0 Hover/Click
Total Volume and Open Interest 3,771 17,756 -514  
Copper(CMX) Weekly Monthly
Dec23 231002 375.40 376.15 362.75 364.15 -9.60 73,768 147,233 -3,263 Hover/Click
Mar24 231002 377.00 378.75 365.75 367.00 -9.50 7,804 39,520 -491 Hover/Click
May24 231002 377.40 380.05 367.70 368.85 -9.30 2,703 14,395 -193 Hover/Click
Jul24 231002 379.55 381.50 369.50 370.55 -9.00 1,060 3,304 -168 Hover/Click
Sep24 231002 370.90 371.80 370.90 371.80 -8.90 329 3,044 -38 Hover/Click
Total Volume and Open Interest 87,212 216,582 -4,557  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231002 33892 33939 33435 33638 -87 217,709 91,282 +675 Hover/Click
Mar24 231002 34208 34270 33770 33968 -93 125 240 +15 Hover/Click
Jun24 231002 34500 34500 34148 34200 -92 1 7 +1 Hover/Click
Sep24 231002 34190 34190 34190 34190 -87       Hover/Click
Total Volume and Open Interest 217,835 91,529 +691  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231002 4349.00 4355.50 4295.50 4324.25 -1.25 2,012,088 2,091,483 -15,571 Hover/Click
Mar24 231002 4393.25 4403.75 4344.25 4372.75 -1.00 2,512 10,736 +214 Hover/Click
Jun24 231002 4445.00 4447.75 4396.00 4423.75 -1.50 66 3,568 +51 Hover/Click
Sep24 231002 4456.00 4480.25 4444.75 4470.75 -1.00 1 117 +1 Hover/Click
Total Volume and Open Interest 2,014,667 2,108,537 -15,305  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231002 14965.00 15046.00 14826.00 14984.75 +118.25 734,472 241,427 +328 Hover/Click
Mar24 231002 15164.75 15241.50 15019.25 15177.75 +120.75 892 1,551 -5 Hover/Click
Jun24 231002 15350.00 15427.00 15238.75 15378.00 +119.00 6 17 +1 Hover/Click
Total Volume and Open Interest 735,380 243,116 +324  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231002 2524.50 2537.20 2476.80 2486.70 -33.70 12,206 38,359 +39 Hover/Click
Mar24 231002 2501.30 2549.50 2501.30 2501.30 -35.80       Hover/Click
Jun24 231002 2521.20 2521.20 2521.20 2521.20 -36.10       Hover/Click
Total Volume and Open Interest 12,206 38,359 +39  
Volatility Index(CBOE)
Oct23 231002 17.10 18.30 17.00 17.85 +0.08 125,893 147,790 -13,564  
Nov23 231002 17.85 18.60 17.68 18.24 -0.01 56,313 82,633 -581  
Dec23 231002 18.04 18.60 17.90 18.30 -0.04 22,362 60,545 +256  
Jan24 231002 18.90 19.30 18.76 19.10 unch 13,125 38,658 +1,582  
Total Volume and Open Interest 227,438 360,569 -12,585  
S & P 600(CME)
Dec23 231002 1145.70 1145.70 1141.20 1145.70 -16.20 1 538 +1  
Mar24 231002 1157.90 1157.90 1157.90 1157.90 -16.30        
Total Volume and Open Interest 1 538 +1  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231002 1814.90 1818.20 1762.90 1771.40 -27.20 217,558 468,890 +709 Hover/Click
Mar24 231002 1837.70 1837.70 1783.00 1791.10 -27.50 129 821 +74 Hover/Click
Jun24 231002 1806.80 1847.20 1805.40 1806.80 -30.70 1 3 +1 Hover/Click
Total Volume and Open Interest 217,688 469,714 +784  
Nikkei 225(CME)
Dec23 231002 31985 32430 31510 31640 -210 10,503 15,120 -250  
Mar24 231002 31640 32430 31600 31640 -230 0 2 +0  
Total Volume and Open Interest 10,503 15,122 -250  
Nikkei 225(SGX) Weekly Monthly
Dec23 231002 31980 32410 31745 31805 -50 38,407 104,316 -167  
Mar24 231002 32300 32300 31720 31745 -45 11 622 -1  
Jun24 231002 31500 31500 31500 31500 -60 170 2,300 +170  
Total Volume and Open Interest 38,588 117,157 +2  
Nikkei 225 Mini(JPX)
Dec23 231002 31980 32410 31740 31820 -40 1,137,794 310,267 +12,763  
Mar24 231002 31910 32345 31685 31760 -90 16,072 18,837 +990  
Jun24 231002 31680 32110 31450 31520 -30 601 1,807 +78  
Total Volume and Open Interest 982,407 445,384 -5,269  
Nikkei 225(JPX)
Dec23 231002 31990 32410 31740 31820 -40 88,494 224,032 +7,143  
Mar24 231002 31900 32350 31700 31760 -40 646 14,030 +2,059  
Jun24 231002 31520 31520 31520 31520 -40 4 13,787 +1  
Total Volume and Open Interest 89,146 289,059 +9,203  
Nikkei 225(CME) Yen
Dec23 231002 31945 32405 31480 31610 -215 43,716 53,651 -212  
Mar24 231002 32250 32305 31440 31555 -215 7 7 +0  
Jun24 231002 31330 31330 31330 31330 -215        
Total Volume and Open Interest 43,723 53,671 -212  
Nikkei 225(CME) e-Mini Yen
Dec23 231002 31610 31610 31610 31610 -215        
Mar24 231002 31555 31555 31555 31555 -215        
Jun24 231002 31330 31330 31330 31330 -215        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct23 231002 7141.0 7214.0 7038.5 7083.5 -68.0 65,893 176,075 -3,650  
Nov23 231002 7225.5 7225.5 7069.0 7102.5 -68.0 6 6 +3  
Dec23 231002 7173.0 7173.0 7110.0 7115.0 -68.0 12 1,074 +5  
Mar24 231002 7181.5 7181.5 7181.5 7181.5 -68.0        
Jun24 231002 7083.0 7083.0 7083.0 7083.0 -68.0        
Sep24 231002 7151.0 7151.0 7151.0 7151.0 -68.0        
Total Volume and Open Interest 65,911 177,156 -3,642  
Hang Seng Index(HKFE) Weekly Monthly
Oct23 230929 17400 17997 17383 17889 +483 79,944 111,295 +14,626  
Nov23 230929 17567 18010 17567 17913 +476 41 47 +41  
Dec23 230929 17506 18090 17499 17990 +486 1,081 12,180 +189  
Total Volume and Open Interest 185,884 149,023 -13,455  
DAX(EUREX) Weekly Monthly
Dec23 231002 15539.0 15605.0 15293.0 15375.0 -151.0 74,720 65,583 +2,179  
Mar24 231002 15599.0 15599.0 15483.0 15540.0 -153.0 12 67 +5  
Jun24 231002 15771.0 15771.0 15771.0 15771.0 -154.0        
Total Volume and Open Interest 74,732 65,650 +2,184  
Mini-DAX(EUREX)
Dec23 231002 15546.0 15605.0 15293.0 15375.0 -151.0 52,043 17,113 -632  
Mar24 231002 15684.0 15763.0 15491.0 15540.0 -153.0 19 61 +1  
Jun24 231002 15771.0 15771.0 15771.0 15771.0 -154.0        
Total Volume and Open Interest 52,062 17,174 -631  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231002 4205 4229 4134 4161 -43 799,652 2,854,320 +6,995  
Mar24 231002 4250 4256 4168 4192 -44 38 14,666 +17  
Jun24 231002 4140 4140 4140 4140 -43 0 15,311 +0  
Total Volume and Open Interest 799,690 2,887,547 +7,012  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231002 11000 11028 10856 10891 -111 24,099 136,002 -901  
Mar24 231002 10944 10962 10805 10835 -110 6 1,145 +0  
Jun24 231002 10724 10724 10724 10724 -110 0 290 +0  
Total Volume and Open Interest 24,105 137,600 -901  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231002 7660.50 7677.50 7530.00 7553.00 -118.00 101,137 487,545 -1,224  
Mar24 231002 7601.00 7601.00 7565.00 7585.00 -118.00 1 2,285 +0  
Jun24 231002 7612.00 7612.00 7612.00 7612.00 -118.00 0 1,165 +0  
Total Volume and Open Interest 101,138 490,995 -1,224  
SPI 200(SFE) Weekly Monthly
Dec23 231002 7086.0 7111.0 7041.0 7064.0 -22.0 50,232 223,172 -3,626  
Mar24 231002 7030.0 7030.0 7030.0 7030.0 -22.0        
Jun24 231002 7030.0 7030.0 7030.0 7030.0 -22.0 0 125 +0  
Total Volume and Open Interest 50,232 223,594 -3,626  
FTSE MIB(ISE)
Dec23 231002 28240.00 28395.00 27715.00 27888.00 -395.00 20,115 90,244 +1,059  
Mar24 231002 28080.00 28555.00 27940.00 28090.00 -388.00 25 139 +19  
Jun24 231002 27536.00 27536.00 27536.00 27536.00 -388.00        
Total Volume and Open Interest 20,140 90,383 +1,078  
KOSPI 200(KFE)
Dec23 230927 326.10 329.15 325.90 329.00 +0.65 185,449 263,778 -4,830  
Mar24 230927 325.60 328.25 325.10 328.05 +0.45 311 29,703 +214  
Jun24 230927 328.00 328.00 328.00 328.00 -0.20 3 12,814 +3  
Total Volume and Open Interest 185,763 322,265 -4,873  
GSCI(CME) Weekly Monthly
Oct23 231002 604.00 609.55 601.60 602.00 -6.70 22 684 -7  
Nov23 231002 598.00 598.00 597.50 598.00 -8.20        
Dec23 231002 595.50 595.50 595.50 595.50 -13.20        
Total Volume and Open Interest 22 684 -7  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!