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 03, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231003 1276.50 1278.75 1256.75 1272.75 -4.25 169,945 326,892 +3,751 Hover/Click
Jan24 231003 1296.00 1298.00 1277.50 1292.00 -4.75 80,583 137,099 +4,989 Hover/Click
Mar24 231003 1311.25 1314.75 1295.50 1307.50 -5.75 29,236 131,144 -1,672 Hover/Click
May24 231003 1326.50 1328.00 1310.75 1320.75 -5.75 21,856 98,962 +211 Hover/Click
Jul24 231003 1333.00 1334.25 1318.75 1326.75 -6.25 18,776 47,591 -478 Hover/Click
Aug24 231003 1317.00 1318.75 1305.00 1311.75 -5.75 2,105 4,281 +103 Hover/Click
Sep24 231003 1281.00 1281.00 1272.00 1277.75 -4.50 1,089 2,618 +187 Hover/Click
Nov24 231003 1265.25 1267.75 1258.00 1263.50 -4.00 9,997 41,449 +1,810 Hover/Click
Jan25 231003 1273.00 1273.00 1265.25 1270.50 -4.25 391 758 +65 Hover/Click
Mar25 231003 1258.00 1263.25 1258.00 1263.25 -3.50 270 442 +121 Hover/Click
May25 231003 1254.75 1260.25 1254.75 1260.25 -3.50 24 1,079 +10 Hover/Click
Jul25 231003 1261.50 1261.50 1257.00 1261.50 -3.50 2 110 +0 Hover/Click
Aug25 231003 1255.50 1255.50 1255.50 1255.50 -3.50       Hover/Click
Sep25 231003 1223.50 1223.50 1223.50 1223.50 -3.50 0 5 +0 Hover/Click
Total Volume and Open Interest 334,278 792,850 +9,100  
Soybean Meal(CBOT) Weekly Monthly
Oct23 231003 364.00 364.00 360.00 363.20 -4.40 4,765 1,628 -3,184 Hover/Click
Dec23 231003 374.70 374.80 367.10 371.70 -2.60 123,405 207,770 -5,474 Hover/Click
Jan24 231003 373.30 373.30 367.00 371.10 -1.70 47,374 99,222 -2,357 Hover/Click
Mar24 231003 370.30 370.90 365.70 369.10 -1.00 23,382 61,814 +1,390 Hover/Click
May24 231003 370.30 371.60 366.50 369.60 -0.30 20,330 46,456 -275 Hover/Click
Jul24 231003 372.80 374.70 369.80 372.50 -0.10 15,204 33,544 +1,809 Hover/Click
Aug24 231003 372.30 374.00 369.70 372.30 +0.20 1,743 5,497 -80 Hover/Click
Sep24 231003 370.60 372.10 367.90 370.60 +0.50 582 4,184 +56 Hover/Click
Oct24 231003 366.00 369.20 365.20 367.60 +0.50 478 2,534 +123 Hover/Click
Dec24 231003 367.40 370.90 366.30 368.20 +0.10 1,421 5,165 +351 Hover/Click
Total Volume and Open Interest 238,738 468,649 -7,622  
Soybean Oil(CBOT) Weekly Monthly
Oct23 231003 59.75 59.75 59.30 59.45 -0.40 1,337 1,308 -855 Hover/Click
Dec23 231003 57.50 58.07 56.64 57.13 -0.30 79,698 170,661 -5,241 Hover/Click
Jan24 231003 56.75 57.24 55.86 56.31 -0.37 26,768 82,323 -434 Hover/Click
Mar24 231003 56.15 56.60 55.24 55.60 -0.51 19,947 61,370 +248 Hover/Click
May24 231003 55.89 56.24 54.89 55.20 -0.60 13,459 40,766 +1,270 Hover/Click
Jul24 231003 55.68 55.89 54.50 54.77 -0.70 8,251 33,166 +1,049 Hover/Click
Aug24 231003 55.19 55.37 53.98 54.21 -0.78 1,257 7,977 +151 Hover/Click
Sep24 231003 54.63 54.85 53.42 53.65 -0.80 868 6,271 +164 Hover/Click
Oct24 231003 53.85 54.23 52.81 53.03 -0.82 459 3,035 +30 Hover/Click
Dec24 231003 53.34 53.92 52.50 52.72 -0.84 1,278 15,418 +137 Hover/Click
Total Volume and Open Interest 153,390 424,346 -3,474  
Canola(WCE) Weekly Monthly
Nov23 231003 710.4 723.9 710.4 717.4 +10.4 16,968 119,382 -429 Hover/Click
Jan24 231003 718.5 732.6 718.5 725.4 +9.4 11,318 110,591 +659 Hover/Click
Mar24 231003 726.5 739.6 726.2 732.7 +9.4 4,332 47,578 +1,772 Hover/Click
May24 231003 729.8 743.5 728.5 736.4 +9.7 900 21,034 +249 Hover/Click
Jul24 231003 730.8 746.1 729.7 739.3 +10.3 426 6,263 +259 Hover/Click
Nov24 231003 705.0 724.0 704.9 715.6 +12.1 35 4,125 -24 Hover/Click
Total Volume and Open Interest 33,979 309,062 +2,486  
Corn(CBOT) Weekly Monthly
Dec23 231003 488.00 489.25 484.25 487.50 -1.25 209,423 737,107 +1,322 Hover/Click
Mar24 231003 503.00 503.75 499.25 502.25 -1.50 60,350 255,047 +2,076 Hover/Click
May24 231003 511.75 512.50 507.75 510.50 -1.75 20,781 120,067 +1,007 Hover/Click
Jul24 231003 516.50 517.00 512.75 515.00 -2.25 22,875 107,518 +2,345 Hover/Click
Sep24 231003 513.25 513.75 509.75 511.25 -2.75 5,354 40,369 -410 Hover/Click
Dec24 231003 516.50 517.50 513.25 514.50 -2.75 14,356 91,249 +3,460 Hover/Click
Mar25 231003 526.50 527.25 523.75 524.75 -2.75 445 3,246 +36 Hover/Click
May25 231003 532.00 532.00 529.00 529.75 -2.25 62 404 +46 Hover/Click
Jul25 231003 529.00 531.00 527.75 529.00 -2.50 113 918 +93 Hover/Click
Sep25 231003 501.50 501.50 501.50 501.50 -1.50 8 32 +2 Hover/Click
Total Volume and Open Interest 334,047 1,358,967 +10,013  
Wheat(CBOT) Weekly Monthly
Dec23 231003 568.25 575.00 562.75 568.50 +3.75 123,780 259,398 +6,104 Hover/Click
Mar24 231003 598.75 603.75 593.00 597.75 +1.75 47,665 85,787 +3,947 Hover/Click
May24 231003 618.25 621.75 611.50 617.00 +2.00 26,478 41,583 +4 Hover/Click
Jul24 231003 632.75 637.00 626.25 632.75 +1.75 17,965 31,501 +1,392 Hover/Click
Sep24 231003 647.50 651.00 640.50 646.75 +0.75 3,898 5,915 +564 Hover/Click
Dec24 231003 660.50 666.75 657.00 663.00 unch 2,039 9,091 +717 Hover/Click
Total Volume and Open Interest 221,960 434,160 +12,712  
Wheat(KCBT) Weekly Monthly
Dec23 231003 679.50 687.50 670.75 683.25 +6.50 36,274 124,320 +390 Hover/Click
Mar24 231003 686.75 694.00 678.25 690.50 +6.00 23,697 51,307 +970 Hover/Click
May24 231003 693.00 699.50 684.50 696.25 +5.25 14,490 22,549 +147 Hover/Click
Jul24 231003 695.00 700.00 686.00 697.50 +5.25 4,749 11,595 +445 Hover/Click
Sep24 231003 704.75 707.50 694.25 705.50 +5.00 1,330 1,553 +4 Hover/Click
Dec24 231003 712.00 719.25 707.00 717.75 +4.50 1,280 1,927 +333 Hover/Click
Mar25 231003 725.50 726.25 715.25 725.50 +4.25 6 98 -2 Hover/Click
Total Volume and Open Interest 81,826 213,428 +2,287  
Wheat(MGE) Weekly Monthly
Dec23 231003 719.50 729.00 715.25 725.50 +6.75 14,685 41,296 -1,562 Hover/Click
Mar24 231003 744.75 750.75 739.25 748.00 +6.50 8,405 18,302 +424 Hover/Click
May24 231003 760.00 765.00 756.25 762.75 +5.00 3,705 4,982 +651 Hover/Click
Jul24 231003 772.00 777.00 770.00 774.75 +4.00 1,397 2,110 +224 Hover/Click
Sep24 231003 783.00 784.75 779.75 784.00 +2.50 601 774 +171 Hover/Click
Dec24 231003 800.00 800.50 796.00 800.00 -0.50 96 282 +62 Hover/Click
Total Volume and Open Interest 28,890 67,764 -29  
Oats(CBOT) Weekly Monthly
Dec23 231003 432.00 440.00 426.25 436.50 +2.00 732 2,987 -118 Hover/Click
Mar24 231003 444.50 454.50 444.50 454.50 +2.75 88 815 +22 Hover/Click
May24 231003 465.25 465.25 465.25 465.25 +3.00 3 89 +0 Hover/Click
Jul24 231003 476.25 476.25 476.25 476.25 +9.00 1 51 +1 Hover/Click
Total Volume and Open Interest 827 3,987 -92  
Rough Rice(CBOT) Weekly Monthly
Nov23 231003 15.89 15.90 15.73 15.77 -0.11 637 8,662 -203 Hover/Click
Jan24 231003 16.20 16.20 16.05 16.08 -0.12 157 1,349 +131 Hover/Click
Mar24 231003 16.38 16.38 16.34 16.34 -0.12 4 434 +0 Hover/Click
May24 231003 16.55 16.55 16.55 16.55 -0.12 0 5 +0 Hover/Click
Total Volume and Open Interest 1,086 11,069 +215  
Live Cattle(CME) Weekly Monthly
Oct23 231003 184.330 184.330 182.000 182.130 -2.305 11,166 34,303 -3,402 Hover/Click
Dec23 231003 188.000 188.000 185.300 185.650 -2.700 27,815 143,052 -1,223 Hover/Click
Feb24 231003 192.750 193.035 190.080 190.300 -2.885 8,567 53,012 +831 Hover/Click
Apr24 231003 196.000 196.200 193.300 193.485 -2.715 8,415 45,840 +718 Hover/Click
Jun24 231003 190.500 190.500 187.485 187.800 -2.685 5,608 28,471 -479 Hover/Click
Aug24 231003 188.935 188.950 186.080 186.380 -2.555 1,198 6,897 +111 Hover/Click
Total Volume and Open Interest 63,352 318,161 -3,260  
Feeder Cattle(CME) Weekly Monthly
Oct23 231003 253.300 253.300 248.035 248.600 -4.730 2,212 7,221 -395 Hover/Click
Nov23 231003 255.685 255.685 249.685 250.350 -5.350 6,665 19,674 +241 Hover/Click
Jan24 231003 259.400 259.480 253.580 254.285 -5.065 4,098 14,089 +133 Hover/Click
Mar24 231003 262.685 262.700 256.900 257.630 -5.100 1,255 5,750 +78 Hover/Click
Apr24 231003 265.250 265.250 260.730 261.480 -5.105 473 2,786 +18 Hover/Click
May24 231003 269.500 269.500 263.335 264.050 -5.300 389 3,206 +32 Hover/Click
Aug24 231003 276.200 276.200 271.000 271.650 -5.185 202 2,049 +32 Hover/Click
Total Volume and Open Interest 15,303 54,783 +147  
Lean Hogs(CME) Weekly Monthly
Oct23 231003 79.950 80.350 79.600 79.980 +0.130 11,791 19,860 -3,150 Hover/Click
Dec23 231003 69.500 70.200 68.430 69.080 -0.420 21,715 92,720 +361 Hover/Click
Feb24 231003 73.930 74.250 72.150 72.730 -1.200 8,861 38,400 -640 Hover/Click
Apr24 231003 80.530 80.730 78.800 79.230 -1.350 5,184 24,806 -210 Hover/Click
May24 231003 86.180 86.180 84.450 84.980 -1.200 79 1,015 -21  
Jun24 231003 94.230 94.480 93.000 93.430 -0.870 2,181 10,040 +20 Hover/Click
Jul24 231003 95.050 95.350 94.300 94.700 -0.580 802 3,299 -66 Hover/Click
Aug24 231003 94.480 94.730 93.950 94.400 -0.530 348 2,419 +28 Hover/Click
Total Volume and Open Interest 51,015 194,090 -3,691  
Class III Milk(CME) Weekly Monthly
Sep23 231003 18.41 18.41 18.39 18.39 unch 27 4,119 -20 Hover/Click
Oct23 231003 16.97 17.13 16.86 16.93 -0.08 624 3,592 -184 Hover/Click
Nov23 231003 17.27 17.50 17.20 17.33 +0.05 670 5,348 +214 Hover/Click
Dec23 231003 17.48 17.73 17.48 17.56 +0.08 322 2,792 +193 Hover/Click
Jan24 231003 17.93 18.06 17.89 17.99 +0.08 60 1,100 +15 Hover/Click
Feb24 231003 18.05 18.15 18.05 18.13 +0.08 10 952 +1 Hover/Click
Mar24 231003 18.20 18.23 18.20 18.22 +0.04 5 748 +1 Hover/Click
Apr24 231003 18.30 18.36 18.30 18.30 +0.04 9 544 -1 Hover/Click
May24 231003 18.40 18.40 18.40 18.40 +0.11 10 568 +0 Hover/Click
Jun24 231003 18.39 18.42 18.39 18.39 +0.01 8 648 +1 Hover/Click
Jul24 231003 18.52 18.53 18.52 18.52 +0.01 3 452 +1 Hover/Click
Aug24 231003 18.55 18.56 18.55 18.55 +0.11 2 498 +2 Hover/Click
Sep24 231003 18.52 18.58 18.52 18.52 +0.03 2 523 +2 Hover/Click
Total Volume and Open Interest 1,756 22,761 +225  
Cocoa(ICE) Weekly Monthly
Dec23 231003 3487 3508 3414 3428 -74 25,999 130,453 -2,375 Hover/Click
Mar24 231003 3502 3521 3431 3444 -69 13,853 79,551 -50 Hover/Click
May24 231003 3475 3496 3410 3420 -70 3,932 33,244 +257 Hover/Click
Jul24 231003 3453 3465 3385 3396 -69 1,436 26,543 +172 Hover/Click
Sep24 231003 3419 3426 3353 3364 -66 304 7,140 -5 Hover/Click
Dec24 231003 3384 3385 3320 3332 -61 302 4,732 +36 Hover/Click
Mar25 231003 3346 3350 3291 3299 -60 39 944 +11 Hover/Click
Total Volume and Open Interest 45,867 282,722 -1,954  
Coffee "C"(ICE) Weekly Monthly
Dec23 231003 149.15 149.90 147.25 148.75 -0.35 21,782 104,985 +2,002 Hover/Click
Mar24 231003 149.85 150.95 148.30 149.70 -0.40 9,074 50,888 +910 Hover/Click
May24 231003 151.05 151.40 149.15 150.35 -0.50 4,448 28,520 +284 Hover/Click
Jul24 231003 151.75 151.95 149.90 151.15 -0.55 1,655 7,101 +288 Hover/Click
Sep24 231003 152.20 152.35 150.55 151.75 -0.60 947 5,394 -191 Hover/Click
Dec24 231003 152.95 153.75 151.50 152.75 -0.50 658 8,982 -112 Hover/Click
Total Volume and Open Interest 38,634 207,912 +3,198  
Orange Juice(ICE) Weekly Monthly
Nov23 231003 355.05 359.05 348.25 356.20 +1.40 445 7,576 -65 Hover/Click
Jan24 231003 334.30 343.90 334.30 342.05 +2.65 152 1,538 +101 Hover/Click
Mar24 231003 326.50 332.60 326.50 330.85 +2.80 23 503 +15 Hover/Click
May24 231003 321.00 322.20 321.00 322.20 +2.80 1 55 +1 Hover/Click
Jul24 231003 309.55 309.55 309.55 309.55 +2.85 0 7 +0 Hover/Click
Sep24 231003 299.35 299.35 299.35 299.35 +2.85       Hover/Click
Total Volume and Open Interest 621 9,679 +52  
Sugar #11(ICE) Weekly Monthly
Mar24 231003 26.33 26.44 25.59 25.67 -0.68 56,955 449,749 -2,658 Hover/Click
May24 231003 25.13 25.27 24.50 24.58 -0.60 17,654 131,888 +1,122 Hover/Click
Jul24 231003 24.24 24.37 23.75 23.82 -0.45 9,051 106,423 +1,586 Hover/Click
Oct24 231003 23.84 23.98 23.43 23.48 -0.37 3,060 73,327 +82 Hover/Click
Mar25 231003 23.81 23.91 23.43 23.48 -0.34 1,297 32,494 +116 Hover/Click
May25 231003 22.38 22.48 22.04 22.09 -0.33 218 11,861 +82 Hover/Click
Jul25 231003 21.14 21.24 20.86 20.90 -0.33 169 9,264 +33 Hover/Click
Oct25 231003 20.63 20.71 20.33 20.39 -0.33 109 6,970 +34 Hover/Click
Total Volume and Open Interest 88,593 827,922 -58,703  
London Cocoa(LCE) Weekly Monthly
Dec23 231003 3032 3047 2963 2978 -54 16,727 84,100 +339 Hover/Click
Mar24 231003 2993 3011 2932 2947 -47 9,837 126,393 +2,344 Hover/Click
May24 231003 2899 2911 2834 2850 -50 2,880 39,520 +380 Hover/Click
Jul24 231003 2810 2822 2749 2763 -52 2,459 38,263 +94 Hover/Click
Sep24 231003 2784 2785 2720 2730 -50 756 17,874 -207 Hover/Click
Dec24 231003 2733 2749 2685 2694 -47 430 14,563 +134 Hover/Click
Mar25 231003 2711 2729 2666 2673 -44 53 8,000 -2 Hover/Click
Total Volume and Open Interest 33,162 329,396 +3,082  
London Sugar(LCE) Weekly Monthly
Dec23 231003 700.60 703.50 687.30 689.10 -12.60 7,199 45,521 -576 Hover/Click
Mar24 231003 699.90 701.60 684.20 685.50 -14.50 3,434 22,901 -7 Hover/Click
May24 231003 690.20 691.60 675.80 676.80 -13.60 1,855 14,581 -19 Hover/Click
Aug24 231003 666.60 669.80 655.40 656.10 -11.90 544 4,955 -71 Hover/Click
Oct24 231003 646.00 650.00 637.70 637.70 -10.60 99 2,741 -8 Hover/Click
Total Volume and Open Interest 13,201 94,307 -652  
Cotton(ICE) Weekly Monthly
Oct23 231003 87.14 87.14 87.14 87.14 -0.32 22 2 +0 Hover/Click
Dec23 231003 87.75 87.84 87.04 87.43 -0.32 18,404 129,073 +115 Hover/Click
Mar24 231003 88.54 88.60 87.90 88.27 -0.32 8,231 60,000 +151 Hover/Click
May24 231003 89.12 89.13 88.57 88.89 -0.29 3,712 27,242 +1,341 Hover/Click
Jul24 231003 88.71 88.83 88.31 88.70 -0.22 1,145 11,977 +481 Hover/Click
Oct24 231003 82.97 82.97 82.97 82.97 -0.25 0 1 +0 Hover/Click
Total Volume and Open Interest 31,971 247,313 +2,099  
Crude Oil(NYM) Weekly Monthly
Nov23 231003 88.67 90.27 87.76 89.23 +0.41 355,782 329,101 -3,149 Hover/Click
Dec23 231003 87.01 88.25 86.17 87.44 +0.27 156,927 260,721 -3,099 Hover/Click
Jan24 231003 85.39 86.46 84.71 85.77 +0.15 87,892 151,657 -4,926 Hover/Click
Feb24 231003 84.07 84.90 83.40 84.27 +0.07 41,586 83,635 +3,350 Hover/Click
Mar24 231003 82.98 83.61 82.35 83.09 +0.02 48,393 92,081 +2,066 Hover/Click
Apr24 231003 82.00 82.64 81.52 82.16 +0.01 18,033 55,183 +333 Hover/Click
May24 231003 81.33 81.85 80.78 81.39 unch 11,687 40,454 -1,188 Hover/Click
Jun24 231003 80.66 81.17 80.11 80.73 +0.02 45,875 162,930 +273 Hover/Click
Jul24 231003 79.71 80.52 79.69 80.12 +0.03 4,252 38,444 +1,044 Hover/Click
Aug24 231003 79.48 79.92 78.96 79.55 +0.06 2,658 29,820 +153 Hover/Click
Sep24 231003 78.94 79.26 78.43 79.01 +0.07 8,025 59,200 +776 Hover/Click
Oct24 231003 78.60 78.72 77.92 78.51 +0.08 1,660 29,453 +91 Hover/Click
Nov24 231003 77.98 78.14 77.66 78.06 +0.07 600 26,642 +44 Hover/Click
Dec24 231003 77.57 77.94 77.05 77.63 +0.05 32,499 141,924 +1,763 Hover/Click
Jan25 231003 77.16 77.16 76.65 77.16 +0.03 443 21,243 -68 Hover/Click
Feb25 231003 76.71 76.71 76.71 76.71 +0.03 474 12,896 +85 Hover/Click
Total Volume and Open Interest 828,230 1,774,359 -1,972  
e-miNY Crude Oil(NYM)
Nov23 231003 88.650 90.275 87.775 89.225 +0.400 11,828 1,511 -145  
Dec23 231003 86.950 88.250 86.175 87.450 +0.275 1,195 460 -32  
Jan24 231003 85.275 86.425 84.700 85.775 +0.150 101 175 +21  
Feb24 231003 83.700 84.850 83.425 84.275 +0.075 4 16 -2  
Mar24 231003 83.125 83.500 82.475 83.100 +0.025 19 29 -1  
Apr24 231003 81.775 82.600 81.550 82.150 unch 2 25 +1  
May24 231003 80.875 81.750 80.875 81.400 unch 5 8 +1  
Jun24 231003 80.725 80.725 80.500 80.725 +0.025 16 47 +3  
Jul24 231003 80.125 80.125 80.125 80.125 +0.025 0 4 +0  
Aug24 231003 79.550 79.550 79.550 79.550 +0.050 0 2 +0  
Total Volume and Open Interest 13,183 2,362 -141  
NY Harbor ULSD(NYM) Weekly Monthly
Nov23 231003 322.04 322.76 312.76 319.54 -2.71 66,307 93,611 +2,187 Hover/Click
Dec23 231003 309.88 310.24 302.27 308.73 -1.64 50,395 58,329 +102 Hover/Click
Jan24 231003 302.48 302.79 295.73 301.48 -1.15 29,373 48,780 +1,542 Hover/Click
Feb24 231003 295.80 297.11 291.20 296.36 -0.81 13,605 28,244 +422 Hover/Click
Mar24 231003 290.08 290.93 285.58 290.16 -0.76 13,320 18,305 -1,153 Hover/Click
Apr24 231003 280.45 283.36 278.82 282.77 -0.74 9,858 17,645 +2,066 Hover/Click
May24 231003 275.73 278.25 274.40 277.67 -0.84 4,762 9,909 +1,064 Hover/Click
Jun24 231003 273.86 274.97 271.60 274.26 -0.95 5,145 16,716 +108 Hover/Click
Jul24 231003 271.63 273.44 270.85 272.82 -1.01 1,458 4,128 +340 Hover/Click
Aug24 231003 271.02 272.83 270.01 272.10 -1.14 817 3,134 +37 Hover/Click
Sep24 231003 271.01 272.85 269.86 272.02 -1.18 730 6,821 +75 Hover/Click
Oct24 231003 270.95 272.60 270.07 271.72 -1.23 524 2,095 +111 Hover/Click
Nov24 231003 271.00 271.00 270.48 270.85 -1.26 547 1,294 -37 Hover/Click
Dec24 231003 269.03 270.01 267.35 269.46 -1.31 1,329 12,905 +213 Hover/Click
Total Volume and Open Interest 198,510 327,279 +5,411  
RBOB Gasoline(NYM) Weekly Monthly
Nov23 231003 241.15 241.45 233.82 236.01 -5.21 68,689 118,776 -7,797 Hover/Click
Dec23 231003 235.23 235.54 229.42 231.19 -4.03 56,076 66,636 -4,086 Hover/Click
Jan24 231003 231.61 232.49 227.49 228.97 -3.20 25,141 49,292 +240 Hover/Click
Feb24 231003 229.66 231.88 227.44 228.80 -2.85 11,160 19,613 -1,262 Hover/Click
Mar24 231003 232.06 232.76 228.78 229.95 -2.53 9,674 22,856 -384 Hover/Click
Apr24 231003 251.57 251.87 248.47 249.90 -2.01 4,546 12,521 -370 Hover/Click
May24 231003 251.14 251.43 248.04 249.39 -2.04 3,853 6,481 +412 Hover/Click
Jun24 231003 248.78 250.56 246.72 248.25 -1.81 6,014 11,355 +319 Hover/Click
Jul24 231003 246.12 247.53 244.96 246.09 -1.65 1,458 3,635 +145 Hover/Click
Aug24 231003 242.99 244.23 241.85 242.99 -1.47 706 2,183 +86 Hover/Click
Total Volume and Open Interest 188,944 321,205 -16,869  
e-miNY RBOB Gasoline(NYM)
Nov23 231003 236.01 236.01 236.01 236.01 -5.21        
Dec23 231003 231.19 231.19 231.19 231.19 -4.03        
Jan24 231003 228.97 228.97 228.97 228.97 -3.20        
Feb24 231003 228.80 228.80 228.80 228.80 -2.85        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Nov23 231003 2.842 2.966 2.820 2.949 +0.109 114,663 285,843 -2,433 Hover/Click
Dec23 231003 3.237 3.327 3.216 3.313 +0.080 38,960 92,033 +758 Hover/Click
Jan24 231003 3.495 3.578 3.477 3.563 +0.071 31,267 132,445 +1,117 Hover/Click
Feb24 231003 3.428 3.511 3.411 3.495 +0.068 12,217 46,142 +617 Hover/Click
Mar24 231003 3.163 3.239 3.147 3.224 +0.063 18,501 124,459 +1,841 Hover/Click
Apr24 231003 2.950 3.025 2.939 3.013 +0.062 17,776 92,047 +1,967 Hover/Click
May24 231003 2.976 3.044 2.964 3.032 +0.057 8,182 47,294 -134 Hover/Click
Jun24 231003 3.112 3.174 3.100 3.161 +0.049 5,700 18,667 +634 Hover/Click
Jul24 231003 3.253 3.309 3.238 3.296 +0.044 4,725 20,112 +144 Hover/Click
Aug24 231003 3.280 3.335 3.264 3.321 +0.042 2,742 15,999 +235 Hover/Click
Sep24 231003 3.252 3.311 3.236 3.296 +0.042 3,239 17,508 -63 Hover/Click
Oct24 231003 3.332 3.390 3.314 3.375 +0.039 7,495 47,075 +396 Hover/Click
Nov24 231003 3.698 3.745 3.677 3.733 +0.034 3,749 13,722 +337 Hover/Click
Dec24 231003 4.107 4.160 4.103 4.152 +0.031 2,327 18,746 +845 Hover/Click
Jan25 231003 4.386 4.433 4.377 4.425 +0.032 2,165 42,476 +193 Hover/Click
Feb25 231003 4.285 4.317 4.269 4.312 +0.030 668 8,858 +171 Hover/Click
Total Volume and Open Interest 280,420 1,160,913 +8,017  
Brent Crude Oil(ICE) Weekly Monthly
Dec23 231003 90.40 91.56 89.50 90.92 +0.21 433,926 619,883 -6,286 Hover/Click
Jan24 231003 88.80 89.82 88.01 89.19 +0.13 209,184 362,150 +18,956 Hover/Click
Feb24 231003 87.55 88.43 86.81 87.83 +0.09 98,317 155,948 +3,944 Hover/Click
Mar24 231003 86.64 87.40 85.96 86.85 +0.06 74,939 156,826 +2,264 Hover/Click
Apr24 231003 85.89 86.62 85.30 86.08 +0.03 27,628 65,877 -5,114 Hover/Click
May24 231003 85.30 85.97 84.73 85.45 +0.02 22,127 66,522 +1,612 Hover/Click
Jun24 231003 84.80 85.40 84.21 84.91 +0.01 56,394 139,030 +559 Hover/Click
Jul24 231003 84.17 84.86 83.73 84.41 +0.01 10,504 41,017 +1,738 Hover/Click
Aug24 231003 83.60 84.35 83.25 83.93 +0.02 7,911 35,345 +1,223 Hover/Click
Sep24 231003 83.34 83.85 82.78 83.45 +0.01 13,130 43,007 +566 Hover/Click
Oct24 231003 82.60 83.39 82.35 83.01 +0.01 6,895 25,665 -356 Hover/Click
Nov24 231003 82.17 82.94 82.03 82.59 +0.02 4,687 21,994 +1,455 Hover/Click
Dec24 231003 82.05 82.51 81.50 82.16 +0.02 45,950 166,831 +2,808 Hover/Click
Jan25 231003 81.72 81.72 81.72 81.72 unch 1,471 20,610 +552 Hover/Click
Total Volume and Open Interest 1,036,147 2,184,679 -42,521  
Gas Oil(ICE) Weekly Monthly
Oct23 231003 974.25 976.00 940.00 951.00 -18.75 43,519 93,046 -6,127 Hover/Click
Nov23 231003 940.25 942.50 911.25 921.75 -13.75 82,299 149,206 +871 Hover/Click
Dec23 231003 902.50 904.50 878.50 888.50 -10.00 65,224 131,436 +1,141 Hover/Click
Jan24 231003 878.50 882.75 860.50 870.00 -7.00 23,965 64,678 +314 Hover/Click
Feb24 231003 866.00 867.25 847.50 856.75 -4.75 13,798 40,360 +393 Hover/Click
Mar24 231003 847.75 852.00 835.00 843.50 -2.75 16,300 41,964 -648 Hover/Click
Apr24 231003 832.50 836.25 821.25 829.50 -1.25 5,964 24,764 +328 Hover/Click
May24 231003 822.50 826.75 813.75 820.00 -0.50 3,167 19,039 -326 Hover/Click
Jun24 231003 817.50 821.00 808.25 813.50 +0.25 12,639 37,170 +898 Hover/Click
Jul24 231003 816.50 817.00 804.50 809.50 +0.25 1,410 11,693 -27 Hover/Click
Total Volume and Open Interest 278,852 711,094 -2,625  
WTI Crude Oil(ICE) Weekly Monthly
Nov23 231003 88.56 90.27 87.78 89.23 +0.41 34,474 71,990 +2,777 Hover/Click
Dec23 231003 86.91 88.26 86.19 87.44 +0.27 57,694 108,346 -866 Hover/Click
Jan24 231003 84.88 86.46 84.74 85.77 +0.15 46,201 55,231 +1,780 Hover/Click
Feb24 231003 83.72 84.86 83.57 84.27 +0.07 33,734 34,544 -34 Hover/Click
Mar24 231003 82.45 83.57 82.45 83.09 +0.02 16,907 31,147 +827 Hover/Click
Apr24 231003 81.62 82.31 81.62 82.16 +0.01 4,997 14,040 +966 Hover/Click
May24 231003 80.88 81.39 80.88 81.39 unch 1,730 10,304 +136 Hover/Click
Jun24 231003 80.22 81.05 80.22 80.73 +0.02 10,272 64,067 -585 Hover/Click
Jul24 231003 80.12 80.12 80.12 80.12 +0.03 235 15,534 -80 Hover/Click
Aug24 231003 79.80 79.80 79.55 79.55 +0.06 243 10,587 -30 Hover/Click
Sep24 231003 79.01 79.01 79.01 79.01 +0.07 638 21,664 +65 Hover/Click
Oct24 231003 78.51 78.51 78.51 78.51 +0.08 13 7,657 +1 Hover/Click
Nov24 231003 78.06 78.06 78.06 78.06 +0.07 0 8,619 +0 Hover/Click
Dec24 231003 77.55 77.77 77.55 77.63 +0.05 4,676 62,551 -192 Hover/Click
Jan25 231003 77.16 77.16 77.16 77.16 +0.03 4 7,921 +0 Hover/Click
Feb25 231003 76.71 76.71 76.71 76.71 +0.03 0 3,514 +0 Hover/Click
Total Volume and Open Interest 213,454 612,866 +4,976  
US Dollar Index(ICE) Weekly Monthly
Dec23 231003 106.710 107.050 106.510 106.720 +0.115 25,038 40,657 -2,988 Hover/Click
Mar24 231003 106.325 106.570 106.230 106.310 +0.120 87 443 +19 Hover/Click
Jun24 231003 105.940 105.940 105.940 105.940 +0.120 2 3 +1 Hover/Click
Total Volume and Open Interest 25,127 41,103 -2,968  
Australian Dollar(CME) Weekly Monthly
Dec23 231003 63.81 63.84 63.03 63.22 -0.61 167,545 203,264 -2,475 Hover/Click
Mar24 231003 64.01 64.01 63.28 63.42 -0.61 40 258 +7 Hover/Click
Jun24 231003 63.63 63.83 63.51 63.58 -0.60 0 45 +0 Hover/Click
Total Volume and Open Interest 167,803 204,280 -2,467  
British Pound(CME) Weekly Monthly
Dec23 231003 120.93 121.06 120.58 120.91 -0.20 134,361 235,113 -4,920 Hover/Click
Mar24 231003 121.04 121.06 120.73 120.99 -0.21 41 2,691 -3 Hover/Click
Jun24 231003 120.99 121.03 120.74 121.03 -0.19 32 259 +32 Hover/Click
Total Volume and Open Interest 134,666 240,464 -4,894  
Canadian Dollar(CME) Weekly Monthly
Dec23 231003 73.21 73.22 72.88 73.02 -0.20 143,437 176,779 +3,317 Hover/Click
Mar24 231003 73.28 73.29 72.99 73.13 -0.20 318 1,969 -82 Hover/Click
Jun24 231003 73.35 73.35 73.11 73.19 -0.21 5 113 +0 Hover/Click
Sep24 231003 73.15 73.21 73.10 73.21 -0.22 17 49 +15 Hover/Click
Total Volume and Open Interest 143,968 179,559 +3,292  
Japanese Yen(CME) Weekly Monthly
Dec23 231003 67.55 68.74 67.39 68.00 +0.39 197,436 281,729 +30 Hover/Click
Mar24 231003 68.62 69.69 68.47 69.05 +0.38 30 536 -6 Hover/Click
Jun24 231003 69.98 70.06 69.57 70.06 +0.39 1 90 +0 Hover/Click
Total Volume and Open Interest 197,785 284,688 +3  
Swiss Franc(CME) Weekly Monthly
Dec23 231003 109.83 109.90 109.04 109.47 -0.48 37,290 57,293 +2,418 Hover/Click
Mar24 231003 110.80 110.80 110.25 110.63 -0.48 44 589 +14 Hover/Click
Jun24 231003 111.47 111.70 111.45 111.70 -0.49 8 100 +4 Hover/Click
Total Volume and Open Interest 37,358 58,087 +2,452  
EuroFX(CME) Weekly Monthly
Dec23 231003 105.13 105.28 104.82 105.09 -0.18 247,199 677,720 -2,362 Hover/Click
Mar24 231003 105.62 105.76 105.32 105.59 -0.18 1,166 6,925 -383 Hover/Click
Jun24 231003 105.84 106.04 105.81 106.04 -0.19 4 1,557 +0 Hover/Click
Total Volume and Open Interest 248,888 699,106 -2,773  
Mexican Peso(CME) Weekly Monthly
Dec23 231003 558.38 560.88 546.00 549.75 -7.75 84,368 211,594 -2,229 Hover/Click
Mar24 231003 541.25 550.63 539.25 541.25 -7.75 0 2 +0 Hover/Click
Total Volume and Open Interest 84,462 212,911 -2,293  
Brazilian Real(CME) Weekly Monthly
Nov23 231003 196.20 196.50 192.55 193.45 -2.70 13,842 37,249 -1,654  
Dec23 231003 195.60 195.70 191.90 192.80 -2.70 56 2,932 +26 Hover/Click
Jan24 231003 192.20 192.20 192.20 192.20 -2.70        
Feb24 231003 191.50 191.50 191.50 191.50 -2.70        
Total Volume and Open Interest 13,898 40,181 -14,615  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231003 112~180 112~240 110~160 110~210 -1~230 795,476 1,408,870 +2,761 Hover/Click
Mar24 231003 112~180 112~260 110~200 110~230 -1~230 110 409 +5 Hover/Click
Jun24 231003 110~310 110~310 110~310 110~310 -1~230 1 1 +0 Hover/Click
Total Volume and Open Interest 795,587 1,409,280 +2,766  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231003 107~125 107~140 106~180 106~205 -0~220 2,632,521 4,741,561 -50,775 Hover/Click
Mar24 231003 107~200 107~255 106~305 107~005 -0~225 367 576 +285 Hover/Click
Jun24 231003 107~165 107~165 107~165 107~165 -0~225 2 0 -2 Hover/Click
Total Volume and Open Interest 2,632,890 4,742,137 -50,492  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231003 104~304 104~316 104~166 104~180 -0~112 1,740,655 5,578,231 +9,728 Hover/Click
Mar24 231003 105~006 105~006 105~006 105~006 -0~114 0 30 +0 Hover/Click
Jun24 231003 105~156 105~156 105~156 105~156 -0~114       Hover/Click
Total Volume and Open Interest 1,740,655 5,578,261 +9,377  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231003 101~077 101~090 101~043 101~047 -0~022 762,379 3,922,206 +8,231 Hover/Click
Mar24 231003 101~184 101~184 101~171 101~171 -0~025 6 99 +0 Hover/Click
Jun24 231003 101~297 101~297 101~297 101~297 -0~025       Hover/Click
Total Volume and Open Interest 762,385 3,922,305 +8,153  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231003 94.595 94.620 94.595 94.610 +0.020 58,238 300,514 -6,913  
Mar24 231003 94.595 94.630 94.580 94.600 +0.020 32,511 171,576 +1,252  
Jun24 231003 94.690 94.740 94.670 94.690 +0.015 33,665 128,124 -2,645  
Sep24 231003 94.860 94.915 94.830 94.855 +0.010 33,820 120,678 -833  
Dec24 231003 95.050 95.100 95.010 95.045 +0.010 55,613 179,364 -5,734  
Mar25 231003 95.230 95.275 95.175 95.215 +0.010 27,760 82,991 +796  
Jun25 231003 95.355 95.395 95.290 95.335 +0.005 33,415 93,123 -4,186  
Sep25 231003 95.465 95.490 95.380 95.425 -0.005 22,457 57,862 -1,164  
Dec25 231003 95.545 95.565 95.455 95.495 -0.015 15,570 72,076 +731  
Mar26 231003 95.605 95.625 95.510 95.550 -0.020 9,591 61,925 +221  
Jun26 231003 95.655 95.675 95.555 95.600 -0.020 11,937 42,798 -1,470  
Sep26 231003 95.685 95.710 95.590 95.635 -0.020 11,982 36,293 +1,423  
Dec26 231003 95.715 95.740 95.620 95.665 -0.020 7,326 28,007 -687  
Mar27 231003 95.735 95.765 95.650 95.695 -0.020 5,757 17,890 +82  
Jun27 231003 95.765 95.785 95.670 95.715 -0.020 6,742 9,117 -551  
Sep27 231003 95.775 95.795 95.685 95.730 -0.020 4,686 6,023 -331  
Dec27 231003 95.780 95.800 95.690 95.730 -0.025 2,131 8,269 -708  
Mar28 231003 95.780 95.790 95.690 95.730 -0.020 1,012 2,225 +32  
Total Volume and Open Interest 387,526 1,583,899 -17,520  
Ultra T-Bond(CBOT)
Dec23 231003 117~05 117~10 114~01 114~09 -2~23 430,879 1,557,974 +19,331  
Mar24 231003 116~27 118~01 115~02 115~02 -2~29 44 28 +22  
Jun24 231003 116~08 116~08 116~08 116~08 -2~29        
Total Volume and Open Interest 430,923 1,558,002 +19,353  
Ultra 10-Yr T-Note(CBOT)
Dec23 231003 110~205 110~235 109~140 109~170 -1~020 646,296 1,883,783 +2,273  
Mar24 231003 109~100 109~100 109~100 109~100 -1~020        
Jun24 231003 109~030 109~030 109~030 109~030 -1~020        
Total Volume and Open Interest 646,296 1,883,783 +2,273  
30 Day Federal Funds(CBOT)
Oct23 231003 94.670 94.673 94.670 94.670 -0.003 44,734 395,124 +18,355  
Nov23 231003 94.600 94.605 94.580 94.595 -0.005 79,882 487,658 +12,179  
Dec23 231003 94.570 94.575 94.545 94.560 -0.005 13,455 94,980 -1,198  
Jan24 231003 94.545 94.550 94.520 94.535 -0.005 56,434 242,418 +3,156  
Feb24 231003 94.540 94.555 94.515 94.535 -0.005 58,033 158,388 -1,349  
Mar24 231003 94.555 94.570 94.530 94.550 -0.005 6,427 29,687 +5  
Total Volume and Open Interest 322,961 1,595,991 -134,371  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231003 144.82 145.02 144.65 144.84 +0.01 819 12,075 +67 Hover/Click
Mar24 231003 144.84 144.84 144.84 144.84 +0.01       Hover/Click
Jun24 231003 144.84 144.84 144.84 144.84 +0.01       Hover/Click
Total Volume and Open Interest 819 12,075 +67  
Euro-Buxl(EUREX)
Dec23 231003 119.70 120.10 117.54 117.92 -2.00 138,486 239,846 -93  
Mar24 231003 118.64 118.64 117.52 117.82 -2.04 21 160 +20  
Jun24 231003 117.68 117.68 117.68 117.68 -1.98        
Total Volume and Open Interest 138,507 240,006 -73  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231003 127.66 127.95 127.10 127.28 -0.47 1,179,201 1,544,313 +11,823 Hover/Click
Mar24 231003 128.02 128.02 127.37 127.50 -0.50 30 267 +7 Hover/Click
Jun24 231003 127.12 127.12 127.12 127.12 -0.54       Hover/Click
Total Volume and Open Interest 1,179,231 1,544,580 +11,830  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231003 115.38 115.53 115.25 115.33 -0.10 780,139 1,380,005 -24,629 Hover/Click
Mar24 231003 114.90 114.90 114.90 114.90 -0.09 0 82 +0 Hover/Click
Jun24 231003 116.39 116.39 116.39 116.39 -0.09       Hover/Click
Total Volume and Open Interest 780,139 1,380,087 -24,629  
Euro-Schatz(EUREX)
Dec23 231003 104.94 105.00 104.92 104.96 +0.03 769,906 2,150,820 +11,839  
Mar24 231003 105.25 105.25 105.25 105.25 +0.04 0 5 +0  
Jun24 231003 104.89 104.89 104.89 104.89 +0.04        
Total Volume and Open Interest 769,906 2,150,825 +11,839  
3-Mth Euribor(EUREX)
Dec23 231003 96.010 96.010 96.010 96.010 unch 0 19 +0  
Mar24 231003 96.055 96.055 96.055 96.055 +0.005 0 125 +0  
Jun24 231003 96.190 96.190 96.190 96.190 +0.010 0 6 +0  
Total Volume and Open Interest 0 267 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231003 92~26 93~06 92~05 92~12 -0~13 282,380 487,552 -9,702 Hover/Click
Mar24 231003 92~15 92~15 92~15 92~15 -0~12 0 16 +0 Hover/Click
Total Volume and Open Interest 282,380 487,568 -9,702  
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 231003 96.010 96.015 96.000 96.010 +0.005 177,247 666,179 +2,960  
Mar24 231003 96.050 96.060 96.040 96.050 +0.005 158,441 638,759 +10,216  
Jun24 231003 96.185 96.200 96.170 96.185 +0.005 146,576 595,856 +7,777  
Total Volume and Open Interest 1,418,761 4,056,545 +39,695  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231003 95.69 95.73 95.66 95.72 +0.03 21,725 289,050 -2,341  
Mar24 231003 95.56 95.59 95.52 95.58 +0.02 17,790 196,805 +1,977  
Jun24 231003 95.52 95.55 95.47 95.54 +0.01 13,263 161,397 +1,844  
Sep24 231003 95.55 95.57 95.50 95.56 unch 13,029 115,314 +1,921  
Dec24 231003 95.63 95.64 95.57 95.63 -0.01 17,376 111,329 +2,588  
Mar25 231003 95.71 95.72 95.63 95.70 -0.02 11,982 52,544 +2,554  
Jun25 231003 95.78 95.78 95.69 95.76 -0.03 10,120 48,820 +1,716  
Sep25 231003 95.85 95.85 95.75 95.81 -0.05 4,524 36,423 +1,810  
Dec25 231003 95.83 95.84 95.79 95.84 -0.06 715 2,940 -133  
Mar26 231003 95.88 95.89 95.81 95.85 -0.07 1 996 +0  
Total Volume and Open Interest 110,550 1,016,297 +11,936  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231003 95.50 95.51 95.38 95.45 -0.05 205,187 1,040,223 +10,269  
Mar24 231003 95.45 95.45 95.45 95.45 -0.05        
Total Volume and Open Interest 205,187 1,040,223 +10,269  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231003 95.90 95.90 95.82 95.90 -0.01 197,001 774,489 +158  
Mar24 231003 95.90 95.90 95.90 95.90 -0.01        
Total Volume and Open Interest 197,001 774,489 +158  
Gold(CMX) Weekly Monthly
Oct23 231003 1825.0 1830.9 1816.8 1824.6 -5.4 1,605 3,109 -2,216 Hover/Click
Dec23 231003 1844.9 1849.3 1830.9 1841.5 -5.7 245,131 375,804 +5,339 Hover/Click
Feb24 231003 1863.9 1868.2 1850.2 1860.7 -5.7 5,682 27,185 +1,095 Hover/Click
Apr24 231003 1881.4 1885.2 1869.2 1879.2 -5.9 1,814 12,124 +565 Hover/Click
Jun24 231003 1896.6 1904.0 1889.4 1898.0 -6.2 1,016 7,511 +318 Hover/Click
Aug24 231003 1912.7 1922.3 1905.6 1915.7 -6.5 859 2,719 +376 Hover/Click
Oct24 231003 1933.2 1933.2 1933.2 1933.2 -6.6 180 351 +12 Hover/Click
Dec24 231003 1946.5 1956.9 1946.5 1950.9 -6.8 223 1,849 -11 Hover/Click
Feb25 231003 1968.5 1968.5 1968.5 1968.5 -7.0 11 32 +2 Hover/Click
Apr25 231003 1985.0 1985.0 1985.0 1985.0 -7.0 6 16 +4 Hover/Click
Jun25 231003 2002.2 2002.2 2002.2 2002.2 -7.0 4 605 +4 Hover/Click
Aug25 231003 2020.7 2020.7 2020.7 2020.7 -7.0       Hover/Click
Total Volume and Open Interest 257,449 432,570 +5,629  
Silver(CMX) Weekly Monthly
Dec23 231003 2131.0 2159.5 2087.0 2137.7 -4.4 112,985 113,061 +168 Hover/Click
Mar24 231003 2161.5 2191.5 2120.0 2170.6 -4.7 4,117 9,552 +285 Hover/Click
May24 231003 2150.5 2208.5 2145.5 2193.3 -5.6 624 2,741 +227 Hover/Click
Jul24 231003 2197.0 2229.5 2175.0 2215.9 -5.6 116 936 +29 Hover/Click
Sep24 231003 2239.6 2239.6 2239.6 2239.6 -6.3 9 221 +4 Hover/Click
Dec24 231003 2270.4 2270.4 2270.4 2270.4 -6.3 0 160 +0 Hover/Click
Mar25 231003 2300.1 2300.1 2300.1 2300.1 -6.3       Hover/Click
Total Volume and Open Interest 118,812 127,882 +650  
Platinum(NYMEX) Weekly Monthly
Oct23 231003 874.8 877.3 864.0 868.3 -8.6 140 365 -244 Hover/Click
Jan24 231003 886.1 890.4 875.0 879.6 -7.2 28,299 71,828 -1,187 Hover/Click
Apr24 231003 892.2 898.3 883.5 888.0 -7.2 519 2,259 -50 Hover/Click
Jul24 231003 900.0 901.4 894.6 895.7 -7.3 18 97 -3 Hover/Click
Total Volume and Open Interest 29,080 74,785 -1,519  
Palladium(NYMEX) Weekly Monthly
Dec23 231003 1204.50 1216.00 1165.00 1192.90 -13.00 3,268 16,365 -434 Hover/Click
Mar24 231003 1213.50 1213.50 1175.00 1201.90 -12.90 20 919 +7 Hover/Click
Jun24 231003 1213.40 1213.40 1213.40 1213.40 -12.90 0 40 +0 Hover/Click
Total Volume and Open Interest 3,288 17,329 -427  
Copper(CMX) Weekly Monthly
Dec23 231003 364.80 364.80 358.15 362.10 -2.05 82,332 140,710 -6,523 Hover/Click
Mar24 231003 367.10 367.15 361.10 364.70 -2.30 11,537 38,294 -1,226 Hover/Click
May24 231003 366.25 368.10 363.60 366.40 -2.45 3,913 14,769 +374 Hover/Click
Jul24 231003 370.00 370.00 365.00 368.05 -2.50 899 3,195 -109 Hover/Click
Sep24 231003 370.00 370.00 367.00 369.30 -2.50 479 2,930 -114 Hover/Click
Total Volume and Open Interest 100,951 208,646 -7,936  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231003 33633 33709 33117 33201 -437 241,693 93,792 +2,510 Hover/Click
Mar24 231003 33937 34031 33463 33532 -436 88 220 -20 Hover/Click
Jun24 231003 33758 34272 33758 33758 -442 3 7 +0 Hover/Click
Sep24 231003 33753 33753 33753 33753 -437       Hover/Click
Total Volume and Open Interest 241,784 94,019 +2,490  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231003 4326.00 4335.75 4251.25 4264.75 -59.50 2,106,053 2,100,358 +8,875 Hover/Click
Mar24 231003 4374.50 4383.75 4299.50 4312.75 -60.00 3,079 11,082 +346 Hover/Click
Jun24 231003 4428.25 4434.25 4350.75 4363.00 -60.75 113 3,641 +73 Hover/Click
Sep24 231003 4458.50 4458.50 4400.25 4409.00 -61.75 108 206 +89 Hover/Click
Total Volume and Open Interest 2,109,353 2,117,920 +9,383  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231003 14989.50 15031.00 14651.50 14714.50 -270.25 745,541 242,719 +1,292 Hover/Click
Mar24 231003 15180.50 15223.25 14844.50 14905.25 -272.50 1,284 1,572 +21 Hover/Click
Jun24 231003 15387.75 15406.00 15058.25 15106.00 -272.00 5 17 +0 Hover/Click
Total Volume and Open Interest 746,830 244,429 +1,313  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231003 2487.30 2491.80 2435.70 2446.10 -40.60 21,003 38,762 +403 Hover/Click
Mar24 231003 2478.30 2504.40 2461.70 2461.70 -39.60       Hover/Click
Jun24 231003 2479.60 2479.60 2479.60 2479.60 -41.60       Hover/Click
Total Volume and Open Interest 21,003 38,762 +403  
Volatility Index(CBOE)
Oct23 231003 17.85 20.05 17.55 19.66 +1.81 125,248 147,897 +107  
Nov23 231003 18.17 20.00 17.95 19.80 +1.56 71,521 84,004 +1,371  
Dec23 231003 18.22 19.78 18.09 19.64 +1.34 29,289 64,203 +3,658  
Jan24 231003 19.04 20.38 18.95 20.36 +1.26 13,386 38,413 -245  
Total Volume and Open Interest 254,455 366,751 +6,182  
S & P 600(CME)
Dec23 231003 1125.70 1125.70 1123.50 1125.70 -20.00 0 538 +0  
Mar24 231003 1137.70 1137.70 1137.70 1137.70 -20.20        
Total Volume and Open Interest 0 538 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231003 1773.70 1775.70 1734.40 1741.90 -29.50 235,658 471,251 +2,361 Hover/Click
Mar24 231003 1792.10 1794.80 1754.20 1760.90 -30.20 286 809 -12 Hover/Click
Jun24 231003 1776.40 1809.50 1776.00 1776.40 -30.40 0 3 +0 Hover/Click
Total Volume and Open Interest 235,944 472,063 +2,349  
Nikkei 225(CME)
Dec23 231003 31635 31690 30685 30785 -855 8,445 15,376 +256  
Mar24 231003 30985 31690 30780 30835 -805 0 2 +0  
Total Volume and Open Interest 8,445 15,378 +256  
Nikkei 225(SGX) Weekly Monthly
Dec23 231003 31835 31925 31145 31215 -590 43,740 100,004 -4,312  
Mar24 231003 31680 31680 31150 31150 -595 0 625 +3  
Jun24 231003 30910 30910 30910 30910 -590 0 2,300 +0  
Total Volume and Open Interest 43,742 112,848 -4,309  
Nikkei 225 Mini(JPX)
Dec23 231003 31890 31925 31145 31200 -620 1,058,272 306,140 -4,127  
Mar24 231003 31845 31870 31085 31140 -620 14,878 18,834 -3  
Jun24 231003 31595 31605 30850 30900 -620 567 1,881 +74  
Total Volume and Open Interest 1,144,399 460,914 +15,530  
Nikkei 225(JPX)
Dec23 231003 31890 31920 31150 31200 -620 74,208 217,348 -6,684  
Mar24 231003 31830 31850 31090 31140 -620 640 13,812 -218  
Jun24 231003 31300 31300 30860 30900 -620 3 13,787 +0  
Total Volume and Open Interest 74,872 282,462 -6,597  
Nikkei 225(CME) Yen
Dec23 231003 31600 31660 30660 30750 -860 42,301 51,190 -2,461  
Mar24 231003 31180 31570 30640 30695 -860 5 8 +1  
Jun24 231003 30470 30470 30470 30470 -860        
Total Volume and Open Interest 42,360 51,265 -2,406  
Nikkei 225(CME) e-Mini Yen
Dec23 231003 30750 30750 30750 30750 -860        
Mar24 231003 30695 30695 30695 30695 -860        
Jun24 231003 30470 30470 30470 30470 -860        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct23 231003 7041.5 7091.5 7001.0 7011.5 -72.0 75,347 181,404 +5,329  
Nov23 231003 7057.0 7066.5 7026.0 7030.5 -72.0 50 7 +1  
Dec23 231003 7109.0 7109.0 7043.0 7043.0 -72.0 21 1,077 +3  
Mar24 231003 7109.5 7109.5 7109.5 7109.5 -72.0        
Jun24 231003 7010.0 7010.0 7010.0 7010.0 -73.0        
Sep24 231003 7079.0 7079.0 7079.0 7079.0 -72.0        
Total Volume and Open Interest 75,418 182,489 +5,333  
Hang Seng Index(HKFE) Weekly Monthly
Oct23 231003 17685 17690 17237 17353 -536 99,284 121,032 +9,737  
Nov23 231003 17694 17703 17262 17371 -542 68 101 +54  
Dec23 231003 17792 17792 17345 17444 -546 1,422 12,638 +458  
Total Volume and Open Interest 118,022 150,513 +1,490  
DAX(EUREX) Weekly Monthly
Dec23 231003 15308.0 15384.0 15182.0 15215.0 -160.0 74,437 64,901 -682  
Mar24 231003 15451.0 15543.0 15358.0 15379.0 -161.0 12 69 +2  
Jun24 231003 15609.0 15609.0 15609.0 15609.0 -162.0        
Total Volume and Open Interest 74,449 64,970 -680  
Mini-DAX(EUREX)
Dec23 231003 15306.0 15384.0 15182.0 15215.0 -160.0 45,108 15,316 -1,797  
Mar24 231003 15465.0 15544.0 15363.0 15379.0 -161.0 32 56 -5  
Jun24 231003 15609.0 15609.0 15609.0 15609.0 -162.0        
Total Volume and Open Interest 45,140 15,372 -1,802  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231003 4141 4170 4109 4118 -43 1,140,453 2,951,443 +97,123  
Mar24 231003 4154 4172 4143 4149 -43 10,053 19,682 +5,016  
Jun24 231003 4096 4096 4096 4096 -44 0 15,311 +0  
Total Volume and Open Interest 1,150,506 2,989,686 +102,139  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231003 10860 10924 10774 10795 -96 35,259 141,390 +5,388  
Mar24 231003 10744 10744 10734 10739 -96 24 1,162 +17  
Jun24 231003 10628 10628 10628 10628 -96 0 290 +0  
Total Volume and Open Interest 35,283 143,005 +5,405  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231003 7552.00 7589.50 7501.00 7517.50 -35.50 122,718 483,424 -4,121  
Mar24 231003 7576.50 7576.50 7539.00 7546.00 -39.00 2 2,287 +2  
Jun24 231003 7572.00 7572.00 7572.00 7572.00 -40.00 0 1,165 +0  
Total Volume and Open Interest 122,721 486,877 -4,118  
SPI 200(SFE) Weekly Monthly
Dec23 231003 7060.0 7079.0 6934.0 6964.0 -100.0 58,051 223,689 +517  
Mar24 231003 6930.0 6930.0 6930.0 6930.0 -100.0 58 58 +58  
Jun24 231003 6930.0 6930.0 6930.0 6930.0 -100.0 0 125 +0  
Total Volume and Open Interest 58,109 224,169 +575  
FTSE MIB(ISE)
Dec23 231003 27730.00 27970.00 27460.00 27502.00 -386.00 18,528 90,971 +727  
Mar24 231003 27945.00 28155.00 27690.00 27697.00 -393.00 22 145 +6  
Jun24 231003 27377.00 27377.00 27377.00 27377.00 -159.00        
Total Volume and Open Interest 18,550 91,116 +733  
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 231003 598.95 602.40 597.05 601.75 -0.25 33 658 -26  
Nov23 231003 597.75 597.75 592.60 597.75 -0.25        
Dec23 231003 600.25 600.25 600.25 600.25 +4.75        
Total Volume and Open Interest 33 658 -26  
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!!!