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 Wed October 04, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231004 1272.00 1285.00 1268.75 1273.00 +0.25 156,106 326,354 -538 Hover/Click
Jan24 231004 1291.25 1303.25 1287.75 1292.25 +0.25 57,389 142,979 +5,880 Hover/Click
Mar24 231004 1306.50 1318.00 1302.75 1307.25 -0.25 33,209 134,751 +3,607 Hover/Click
May24 231004 1319.75 1329.75 1315.00 1320.25 -0.50 17,196 99,629 +667 Hover/Click
Jul24 231004 1326.25 1334.75 1320.25 1326.00 -0.75 14,209 48,012 +421 Hover/Click
Aug24 231004 1314.25 1317.75 1304.75 1310.25 -1.50 1,931 4,372 +91 Hover/Click
Sep24 231004 1280.50 1280.75 1269.75 1274.75 -3.00 1,052 2,654 +36 Hover/Click
Nov24 231004 1262.00 1266.00 1255.00 1261.50 -2.00 7,386 43,162 +1,713 Hover/Click
Jan25 231004 1270.00 1271.75 1262.50 1268.75 -1.75 175 831 +73 Hover/Click
Mar25 231004 1255.25 1264.00 1254.75 1264.00 +0.75 155 503 +61 Hover/Click
May25 231004 1257.50 1263.00 1252.25 1263.00 +2.75 25 1,081 +2 Hover/Click
Jul25 231004 1259.25 1265.50 1255.25 1265.50 +4.00 0 110 +0 Hover/Click
Aug25 231004 1259.00 1259.00 1259.00 1259.00 +3.50       Hover/Click
Sep25 231004 1227.00 1227.00 1227.00 1227.00 +3.50 0 5 +0 Hover/Click
Total Volume and Open Interest 288,834 804,863 +12,013  
Soybean Meal(CBOT) Weekly Monthly
Oct23 231004 366.00 368.80 362.10 368.70 +5.50 1,202 1,004 -624 Hover/Click
Dec23 231004 372.10 378.20 368.70 372.00 +0.30 89,592 205,791 -1,979 Hover/Click
Jan24 231004 371.50 376.70 368.50 370.90 -0.20 39,883 98,471 -751 Hover/Click
Mar24 231004 369.80 373.80 367.20 369.30 +0.20 25,280 61,283 -531 Hover/Click
May24 231004 370.30 373.70 368.00 370.30 +0.70 18,382 47,034 +578 Hover/Click
Jul24 231004 372.50 376.10 370.90 373.50 +1.00 10,120 33,004 -540 Hover/Click
Aug24 231004 373.50 375.20 370.60 373.30 +1.00 2,246 6,021 +524 Hover/Click
Sep24 231004 370.60 372.70 368.80 371.50 +0.90 991 4,126 -58 Hover/Click
Oct24 231004 368.40 369.10 365.80 368.40 +0.80 569 2,837 +303 Hover/Click
Dec24 231004 369.10 370.40 366.70 370.00 +1.80 1,454 5,351 +186 Hover/Click
Total Volume and Open Interest 190,254 465,930 -2,719  
Soybean Oil(CBOT) Weekly Monthly
Oct23 231004 60.00 60.12 58.41 58.43 -1.02 919 703 -605 Hover/Click
Dec23 231004 57.13 57.48 55.93 55.99 -1.14 76,198 170,312 -349 Hover/Click
Jan24 231004 56.31 56.59 55.21 55.28 -1.03 26,360 81,502 -821 Hover/Click
Mar24 231004 55.60 55.83 54.61 54.67 -0.93 20,579 60,063 -1,307 Hover/Click
May24 231004 55.20 55.41 54.29 54.36 -0.84 11,438 42,514 +1,748 Hover/Click
Jul24 231004 54.84 54.94 53.95 54.05 -0.72 5,283 33,296 +130 Hover/Click
Aug24 231004 54.27 54.37 53.44 53.54 -0.67 910 7,811 -166 Hover/Click
Sep24 231004 53.82 53.82 52.93 53.03 -0.62 541 6,161 -110 Hover/Click
Oct24 231004 52.88 53.12 52.33 52.43 -0.60 180 2,974 -61 Hover/Click
Dec24 231004 52.73 52.81 52.08 52.15 -0.57 597 15,542 +124 Hover/Click
Total Volume and Open Interest 143,040 422,931 -1,415  
Canola(WCE) Weekly Monthly
Nov23 231004 718.9 719.4 710.5 710.8 -6.6 0 116,483 -2,899 Hover/Click
Jan24 231004 725.1 727.4 719.2 719.6 -5.8 0 110,904 +313 Hover/Click
Mar24 231004 731.6 735.0 727.2 727.6 -5.1 0 49,476 +1,898 Hover/Click
May24 231004 736.8 739.9 732.1 732.5 -3.9 0 21,393 +359 Hover/Click
Jul24 231004 741.0 744.1 736.1 736.7 -2.6 0 6,236 -27 Hover/Click
Nov24 231004 715.0 718.6 711.7 716.5 +0.9 0 4,142 +17 Hover/Click
Total Volume and Open Interest 0 308,723 -339  
Corn(CBOT) Weekly Monthly
Dec23 231004 487.50 489.75 482.50 486.00 -1.50 159,224 743,517 +6,410 Hover/Click
Mar24 231004 502.00 504.50 497.50 501.00 -1.25 37,663 258,136 +3,089 Hover/Click
May24 231004 510.00 512.75 506.25 509.50 -1.00 13,673 118,941 -1,126 Hover/Click
Jul24 231004 515.00 517.25 511.00 514.50 -0.50 12,491 109,001 +1,483 Hover/Click
Sep24 231004 512.75 513.25 508.25 510.75 -0.50 5,079 40,557 +188 Hover/Click
Dec24 231004 514.50 516.00 511.00 513.50 -1.00 8,565 93,241 +1,992 Hover/Click
Mar25 231004 525.00 526.50 521.75 524.00 -0.75 314 3,388 +142 Hover/Click
May25 231004 529.50 531.50 527.00 529.50 -0.25 67 436 +32 Hover/Click
Jul25 231004 529.50 530.75 525.75 528.50 -0.50 123 990 +72 Hover/Click
Sep25 231004 500.75 500.75 500.75 500.75 -0.75 0 32 +0 Hover/Click
Total Volume and Open Interest 237,392 1,371,308 +12,341  
Wheat(CBOT) Weekly Monthly
Dec23 231004 567.50 569.75 551.75 560.00 -8.50 96,364 258,071 -1,327 Hover/Click
Mar24 231004 596.75 598.00 581.75 589.00 -8.75 36,653 87,549 +1,762 Hover/Click
May24 231004 615.00 616.75 602.00 607.00 -10.00 20,172 42,320 +737 Hover/Click
Jul24 231004 630.50 632.00 619.00 623.00 -9.75 10,342 32,750 +1,249 Hover/Click
Sep24 231004 641.75 646.00 634.50 637.75 -9.00 2,101 5,861 -54 Hover/Click
Dec24 231004 659.50 662.50 652.25 654.50 -8.50 959 9,179 +88 Hover/Click
Total Volume and Open Interest 166,680 436,642 +2,482  
Wheat(KCBT) Weekly Monthly
Dec23 231004 680.50 686.00 665.25 666.50 -16.75 25,697 125,073 +753 Hover/Click
Mar24 231004 688.25 692.75 673.50 675.25 -15.25 9,965 51,295 -12 Hover/Click
May24 231004 695.00 698.50 680.00 682.00 -14.25 7,923 23,100 +551 Hover/Click
Jul24 231004 693.25 699.50 682.50 684.50 -13.00 2,482 12,186 +591 Hover/Click
Sep24 231004 697.50 707.50 691.50 693.50 -12.00 354 1,581 +28 Hover/Click
Dec24 231004 710.00 719.00 705.00 706.75 -11.00 156 1,968 +41 Hover/Click
Mar25 231004 713.25 713.25 712.25 713.25 -12.25 0 98 +0 Hover/Click
Total Volume and Open Interest 46,577 215,380 +1,952  
Wheat(MGE) Weekly Monthly
Dec23 231004 721.25 728.00 711.00 711.75 -13.75 8,441 41,051 -245 Hover/Click
Mar24 231004 747.00 749.00 735.00 736.75 -11.25 2,267 18,210 -92 Hover/Click
May24 231004 762.00 762.00 751.25 752.50 -10.25 849 4,960 -22 Hover/Click
Jul24 231004 772.75 772.75 765.00 766.00 -8.75 304 2,158 +48 Hover/Click
Sep24 231004 777.00 778.00 776.00 776.00 -8.00 235 865 +91 Hover/Click
Dec24 231004 791.75 794.75 790.50 793.00 -7.00 39 301 +19 Hover/Click
Total Volume and Open Interest 12,135 67,563 -201  
Oats(CBOT) Weekly Monthly
Dec23 231004 434.00 442.50 426.25 429.00 -7.50 465 2,958 -29 Hover/Click
Mar24 231004 447.00 447.00 447.00 447.00 -7.50 188 841 +26 Hover/Click
May24 231004 458.00 458.00 458.00 458.00 -7.25 3 89 +0 Hover/Click
Jul24 231004 467.25 467.25 467.25 467.25 -9.00 2 50 -1 Hover/Click
Total Volume and Open Interest 658 3,983 -4  
Rough Rice(CBOT) Weekly Monthly
Nov23 231004 15.77 15.80 15.64 15.65 -0.12 535 8,423 -239 Hover/Click
Jan24 231004 16.07 16.07 15.97 15.97 -0.11 126 1,433 +84 Hover/Click
Mar24 231004 16.28 16.28 16.23 16.23 -0.11 3 432 -2 Hover/Click
May24 231004 16.44 16.44 16.44 16.44 -0.10 0 5 +0 Hover/Click
Total Volume and Open Interest 676 10,924 -145  
Live Cattle(CME) Weekly Monthly
Oct23 231004 182.250 183.200 181.535 182.200 +0.070 11,882 29,631 -4,672 Hover/Click
Dec23 231004 185.650 186.785 184.950 186.035 +0.385 28,242 144,399 +1,347 Hover/Click
Feb24 231004 190.330 190.985 189.330 190.380 +0.080 11,621 53,955 +943 Hover/Click
Apr24 231004 193.500 194.035 192.485 193.500 +0.015 8,193 46,541 +701 Hover/Click
Jun24 231004 187.650 188.380 186.800 187.900 +0.100 3,790 28,904 +433 Hover/Click
Aug24 231004 186.100 186.985 185.330 186.500 +0.120 1,017 7,002 +105 Hover/Click
Total Volume and Open Interest 65,312 317,192 -969  
Feeder Cattle(CME) Weekly Monthly
Oct23 231004 248.800 249.800 246.800 247.785 -0.815 2,222 6,740 -481 Hover/Click
Nov23 231004 250.500 252.330 249.185 250.435 +0.085 7,001 19,562 -112 Hover/Click
Jan24 231004 254.300 255.750 252.580 254.050 -0.235 3,915 14,304 +215 Hover/Click
Mar24 231004 257.775 258.685 255.630 257.500 -0.130 1,519 5,988 +238 Hover/Click
Apr24 231004 261.500 262.380 259.450 261.480 unch 528 2,853 +67 Hover/Click
May24 231004 264.200 264.775 262.100 264.275 +0.225 387 3,286 +80 Hover/Click
Aug24 231004 272.300 272.700 270.050 272.435 +0.785 300 2,191 +142 Hover/Click
Total Volume and Open Interest 15,904 54,951 +168  
Lean Hogs(CME) Weekly Monthly
Oct23 231004 79.800 80.400 79.300 79.930 -0.050 10,864 19,784 -76 Hover/Click
Dec23 231004 68.830 69.900 68.000 69.180 +0.100 38,989 90,066 -2,654 Hover/Click
Feb24 231004 72.500 73.600 72.150 73.100 +0.370 9,521 38,201 -199 Hover/Click
Apr24 231004 78.900 79.800 78.600 79.380 +0.150 6,126 25,655 +849 Hover/Click
May24 231004 84.580 84.980 84.300 84.750 -0.230 24 1,013 -2  
Jun24 231004 93.030 93.330 92.330 92.930 -0.500 2,200 10,063 +23 Hover/Click
Jul24 231004 94.380 94.530 93.650 94.100 -0.600 393 3,310 +11 Hover/Click
Aug24 231004 94.100 94.280 93.430 93.630 -0.770 327 2,377 -42 Hover/Click
Total Volume and Open Interest 68,567 192,054 -2,036  
Class III Milk(CME) Weekly Monthly
Oct23 231004 16.86 16.86 16.67 16.76 -0.17 537 3,495 -97 Hover/Click
Nov23 231004 17.32 17.32 16.96 17.07 -0.26 778 5,642 +294 Hover/Click
Dec23 231004 17.48 17.49 17.31 17.40 -0.16 173 2,865 +73 Hover/Click
Jan24 231004 17.87 17.94 17.81 17.88 -0.11 42 1,102 +2 Hover/Click
Feb24 231004 18.08 18.10 18.01 18.05 -0.08 30 959 +7 Hover/Click
Mar24 231004 18.28 18.28 18.20 18.27 +0.05 19 746 -2 Hover/Click
Apr24 231004 18.30 18.34 18.29 18.33 +0.03 2 544 +0 Hover/Click
May24 231004 18.38 18.40 18.33 18.40 unch 2 568 +0 Hover/Click
Jun24 231004 18.40 18.42 18.39 18.42 +0.03 47 633 -15 Hover/Click
Jul24 231004 18.52 18.65 18.52 18.65 +0.13 0 452 +0 Hover/Click
Aug24 231004 18.55 18.59 18.53 18.59 +0.04 0 498 +0 Hover/Click
Sep24 231004 18.52 18.57 18.52 18.56 +0.04 0 523 +0 Hover/Click
Oct24 231004 18.52 18.57 18.52 18.52 unch 0 316 +0 Hover/Click
Total Volume and Open Interest 1,668 22,986 +225  
Cocoa(ICE) Weekly Monthly
Dec23 231004 3414 3453 3410 3431 +3 27,425 129,683 -770 Hover/Click
Mar24 231004 3432 3471 3427 3449 +5 12,039 79,858 +307 Hover/Click
May24 231004 3407 3445 3404 3426 +6 3,921 33,570 +326 Hover/Click
Jul24 231004 3383 3421 3380 3406 +10 1,952 26,832 +289 Hover/Click
Sep24 231004 3351 3388 3350 3378 +14 455 7,311 +171 Hover/Click
Dec24 231004 3320 3359 3320 3350 +18 192 4,757 +25 Hover/Click
Mar25 231004 3316 3319 3309 3319 +20 46 970 +26 Hover/Click
Total Volume and Open Interest 46,033 283,096 +374  
Coffee "C"(ICE) Weekly Monthly
Dec23 231004 147.90 148.95 145.90 146.35 -2.40 23,829 106,256 +1,271 Hover/Click
Mar24 231004 149.15 149.85 146.90 147.35 -2.35 8,862 51,368 +480 Hover/Click
May24 231004 149.80 150.35 147.70 148.15 -2.20 4,433 28,508 -12 Hover/Click
Jul24 231004 150.35 151.20 148.60 149.00 -2.15 2,429 7,603 +502 Hover/Click
Sep24 231004 151.00 151.65 149.50 149.65 -2.10 513 5,323 -71 Hover/Click
Dec24 231004 152.00 152.40 150.55 150.75 -2.00 383 8,891 -91 Hover/Click
Total Volume and Open Interest 40,479 209,996 +2,084  
Orange Juice(ICE) Weekly Monthly
Nov23 231004 354.00 366.20 352.60 365.95 +9.75 501 7,546 -30 Hover/Click
Jan24 231004 340.35 352.05 338.50 350.65 +8.60 179 1,632 +94 Hover/Click
Mar24 231004 336.30 340.45 335.75 339.35 +8.50 10 505 +2 Hover/Click
May24 231004 329.50 329.50 329.50 329.50 +7.30 1 55 +0 Hover/Click
Jul24 231004 316.85 316.85 316.85 316.85 +7.30 0 7 +0 Hover/Click
Sep24 231004 308.00 309.30 306.65 306.65 +7.30       Hover/Click
Total Volume and Open Interest 691 9,745 +66  
Sugar #11(ICE) Weekly Monthly
Mar24 231004 25.67 26.27 25.28 25.93 +0.26 50,259 447,695 -2,054 Hover/Click
May24 231004 24.55 25.05 24.23 24.71 +0.13 19,325 132,878 +990 Hover/Click
Jul24 231004 23.82 24.21 23.49 23.89 +0.07 9,383 107,535 +1,112 Hover/Click
Oct24 231004 23.49 23.81 23.20 23.53 +0.05 4,965 73,241 -86 Hover/Click
Mar25 231004 23.49 23.79 23.25 23.56 +0.08 2,032 32,861 +367 Hover/Click
May25 231004 22.08 22.35 21.95 22.20 +0.11 825 12,238 +377 Hover/Click
Jul25 231004 20.97 21.09 20.82 21.03 +0.13 414 9,375 +111 Hover/Click
Oct25 231004 20.48 20.59 20.30 20.52 +0.13 283 7,157 +187 Hover/Click
Total Volume and Open Interest 87,706 828,997 +1,075  
London Cocoa(LCE) Weekly Monthly
Dec23 231004 2977 2983 2950 2965 -13 7,443 84,449 +349 Hover/Click
Mar24 231004 2948 2959 2923 2943 -4 7,516 127,292 +899 Hover/Click
May24 231004 2849 2864 2828 2848 -2 3,111 40,433 +913 Hover/Click
Jul24 231004 2762 2782 2743 2766 +3 2,592 38,816 +553 Hover/Click
Sep24 231004 2719 2745 2714 2735 +5 790 17,958 +84 Hover/Click
Dec24 231004 2698 2710 2694 2698 +4 376 14,481 -82 Hover/Click
Mar25 231004 2676 2676 2676 2676 +3 186 8,025 +25 Hover/Click
Total Volume and Open Interest 22,014 332,137 +2,741  
London Sugar(LCE) Weekly Monthly
Dec23 231004 685.50 699.90 679.00 691.20 +2.10 6,284 45,085 -436 Hover/Click
Mar24 231004 683.00 696.10 673.70 687.40 +1.90 2,895 22,993 +92 Hover/Click
May24 231004 673.70 686.50 663.20 679.50 +2.70 1,055 14,899 +318 Hover/Click
Aug24 231004 654.20 663.40 641.50 658.40 +2.30 472 5,068 +113 Hover/Click
Oct24 231004 636.00 642.80 623.60 639.00 +1.30 262 2,734 -7 Hover/Click
Total Volume and Open Interest 11,214 94,415 +108  
Cotton(ICE) Weekly Monthly
Oct23 231004 86.72 86.72 86.72 86.72 -0.42       Hover/Click
Dec23 231004 87.74 87.93 86.64 87.01 -0.42 15,497 130,076 +1,003 Hover/Click
Mar24 231004 88.51 88.73 87.51 87.86 -0.41 7,566 60,521 +521 Hover/Click
May24 231004 88.80 89.27 88.10 88.39 -0.50 3,200 27,648 +406 Hover/Click
Jul24 231004 88.68 88.98 87.95 88.16 -0.54 864 12,341 +364 Hover/Click
Oct24 231004 82.57 82.57 82.57 82.57 -0.40 0 1 +0 Hover/Click
Total Volume and Open Interest 27,421 249,781 +2,468  
Crude Oil(NYM) Weekly Monthly
Nov23 231004 89.42 89.59 84.16 84.22 -5.01 334,493 319,991 -9,110 Hover/Click
Dec23 231004 87.44 87.76 82.50 82.55 -4.89 161,571 262,922 +2,201 Hover/Click
Jan24 231004 85.85 86.05 80.92 80.98 -4.79 71,791 153,047 +1,390 Hover/Click
Feb24 231004 84.33 84.56 79.56 79.62 -4.65 36,548 82,021 -1,614 Hover/Click
Mar24 231004 83.23 83.40 78.50 78.58 -4.51 39,726 93,153 +1,072 Hover/Click
Apr24 231004 82.39 82.44 77.69 77.78 -4.38 14,807 53,870 -1,313 Hover/Click
May24 231004 81.31 81.45 77.03 77.13 -4.26 8,002 41,620 +1,166 Hover/Click
Jun24 231004 80.80 81.05 76.43 76.56 -4.17 37,975 163,306 +376 Hover/Click
Jul24 231004 80.11 80.19 76.00 76.04 -4.08 4,736 37,697 -747 Hover/Click
Aug24 231004 79.63 79.63 75.51 75.55 -4.00 3,687 30,092 +272 Hover/Click
Sep24 231004 78.83 79.12 74.96 75.09 -3.92 5,709 59,751 +551 Hover/Click
Oct24 231004 78.29 78.34 74.57 74.66 -3.85 1,947 29,616 +163 Hover/Click
Nov24 231004 77.00 77.00 74.27 74.27 -3.79 1,115 26,643 +1 Hover/Click
Dec24 231004 77.71 77.95 73.77 73.90 -3.73 34,744 140,410 -1,514 Hover/Click
Jan25 231004 73.49 73.49 73.49 73.49 -3.67 251 21,330 +87 Hover/Click
Feb25 231004 73.09 73.09 73.09 73.09 -3.62 426 12,964 +68 Hover/Click
Total Volume and Open Interest 772,400 1,770,012 -4,347  
e-miNY Crude Oil(NYM)
Nov23 231004 89.375 89.600 84.175 84.225 -5.000 10,052 1,395 -116  
Dec23 231004 87.625 87.750 82.500 82.550 -4.900 695 476 +16  
Jan24 231004 85.950 86.000 80.950 80.975 -4.800 80 187 +12  
Feb24 231004 84.275 84.525 79.575 79.625 -4.650 5 17 +1  
Mar24 231004 82.800 83.375 78.575 78.575 -4.525 11 30 +1  
Apr24 231004 79.500 82.450 77.725 77.775 -4.375 0 25 +0  
May24 231004 81.550 81.675 77.125 77.125 -4.275 10 8 +0  
Jun24 231004 80.750 80.750 76.550 76.550 -4.175 3 50 +3  
Jul24 231004 76.500 76.500 76.050 76.050 -4.075 0 4 +0  
Aug24 231004 75.550 75.550 75.550 75.550 -4.000 0 2 +0  
Total Volume and Open Interest 10,872 2,275 -87  
NY Harbor ULSD(NYM) Weekly Monthly
Nov23 231004 319.12 319.75 300.23 301.78 -17.76 56,910 90,395 -3,216 Hover/Click
Dec23 231004 308.85 309.52 291.23 292.54 -16.19 42,891 59,629 +1,300 Hover/Click
Jan24 231004 302.19 302.19 285.77 286.84 -14.64 22,300 51,007 +2,227 Hover/Click
Feb24 231004 296.47 296.97 281.57 282.28 -14.08 10,396 29,133 +889 Hover/Click
Mar24 231004 288.50 290.78 276.00 276.67 -13.49 7,222 18,038 -267 Hover/Click
Apr24 231004 277.14 283.35 269.17 269.85 -12.92 5,989 18,145 +500 Hover/Click
May24 231004 277.77 277.93 264.64 265.23 -12.44 3,620 10,351 +442 Hover/Click
Jun24 231004 274.51 274.52 261.64 262.16 -12.10 3,647 17,038 +322 Hover/Click
Jul24 231004 272.91 272.99 260.55 261.04 -11.78 1,040 4,347 +219 Hover/Click
Aug24 231004 267.69 267.83 259.99 260.47 -11.63 786 3,135 +1 Hover/Click
Sep24 231004 267.82 272.03 259.85 260.43 -11.59 869 6,833 +12 Hover/Click
Oct24 231004 268.75 268.75 259.63 260.25 -11.47 652 2,188 +93 Hover/Click
Nov24 231004 270.00 270.00 259.60 259.68 -11.17 600 1,319 +25 Hover/Click
Dec24 231004 267.91 269.50 258.55 258.86 -10.60 1,030 12,919 +14 Hover/Click
Total Volume and Open Interest 158,173 329,875 +2,596  
RBOB Gasoline(NYM) Weekly Monthly
Nov23 231004 233.01 234.57 219.40 219.80 -16.21 62,157 113,538 -5,238 Hover/Click
Dec23 231004 229.70 230.18 216.06 216.37 -14.82 43,038 64,604 -2,032 Hover/Click
Jan24 231004 226.86 228.14 214.52 214.89 -14.08 20,567 50,074 +782 Hover/Click
Feb24 231004 228.12 228.15 214.68 215.05 -13.75 6,744 19,631 +18 Hover/Click
Mar24 231004 227.50 227.66 216.24 216.52 -13.43 5,265 22,726 -130 Hover/Click
Apr24 231004 246.38 246.80 236.11 236.46 -13.44 1,999 12,906 +385 Hover/Click
May24 231004 247.41 247.41 236.03 236.55 -12.84 1,989 6,538 +57 Hover/Click
Jun24 231004 247.50 248.26 235.50 236.01 -12.24 2,403 11,280 -75 Hover/Click
Jul24 231004 242.51 242.55 233.60 234.06 -12.03 1,208 3,811 +176 Hover/Click
Aug24 231004 239.23 239.36 230.90 231.04 -11.95 596 2,174 -9 Hover/Click
Total Volume and Open Interest 147,074 315,126 -6,079  
e-miNY RBOB Gasoline(NYM)
Nov23 231004 219.80 219.80 219.80 219.80 -16.21 2 2 +2  
Dec23 231004 216.37 216.37 216.37 216.37 -14.82        
Jan24 231004 214.89 214.89 214.89 214.89 -14.08        
Feb24 231004 215.05 215.05 215.05 215.05 -13.75        
Total Volume and Open Interest 2 2 +2  
Natural Gas(NYM) Weekly Monthly
Nov23 231004 2.940 3.055 2.935 2.962 +0.013 124,338 279,779 -6,064 Hover/Click
Dec23 231004 3.307 3.396 3.303 3.320 +0.007 45,620 96,947 +4,914 Hover/Click
Jan24 231004 3.558 3.642 3.554 3.571 +0.008 33,779 136,333 +3,888 Hover/Click
Feb24 231004 3.502 3.571 3.490 3.503 +0.008 12,260 47,071 +929 Hover/Click
Mar24 231004 3.223 3.293 3.219 3.232 +0.008 16,619 126,246 +1,787 Hover/Click
Apr24 231004 3.011 3.073 3.004 3.028 +0.015 14,347 91,798 -249 Hover/Click
May24 231004 3.038 3.087 3.026 3.045 +0.013 7,821 47,255 -39 Hover/Click
Jun24 231004 3.158 3.207 3.157 3.167 +0.006 3,982 19,137 +470 Hover/Click
Jul24 231004 3.294 3.334 3.285 3.293 -0.003 4,557 19,882 -230 Hover/Click
Aug24 231004 3.318 3.355 3.312 3.320 -0.001 3,233 16,219 +220 Hover/Click
Sep24 231004 3.294 3.328 3.287 3.300 +0.004 4,086 17,862 +354 Hover/Click
Oct24 231004 3.379 3.406 3.368 3.383 +0.008 6,979 45,921 -1,154 Hover/Click
Nov24 231004 3.732 3.759 3.725 3.746 +0.013 2,912 14,433 +711 Hover/Click
Dec24 231004 4.153 4.173 4.133 4.168 +0.016 2,004 19,041 +295 Hover/Click
Jan25 231004 4.423 4.443 4.418 4.431 +0.006 2,148 42,110 -366 Hover/Click
Feb25 231004 4.307 4.330 4.306 4.314 +0.002 395 8,913 +55 Hover/Click
Total Volume and Open Interest 287,390 1,166,641 +5,728  
Brent Crude Oil(ICE) Weekly Monthly
Dec23 231004 91.04 91.21 85.75 85.81 -5.11 423,483 587,776 -32,107 Hover/Click
Jan24 231004 89.30 89.45 84.14 84.19 -5.00 230,776 369,779 +7,629 Hover/Click
Feb24 231004 87.96 88.11 82.92 82.97 -4.86 146,396 169,988 +14,040 Hover/Click
Mar24 231004 86.98 87.01 82.03 82.09 -4.76 115,908 157,325 +499 Hover/Click
Apr24 231004 86.22 86.37 81.37 81.44 -4.64 40,781 63,734 -2,143 Hover/Click
May24 231004 85.59 85.63 80.84 80.91 -4.54 24,421 66,805 +283 Hover/Click
Jun24 231004 85.06 85.19 80.39 80.47 -4.44 61,747 135,345 -3,685 Hover/Click
Jul24 231004 84.56 84.66 80.00 80.08 -4.33 6,556 40,674 -343 Hover/Click
Aug24 231004 83.88 83.95 79.65 79.69 -4.24 3,922 35,766 +421 Hover/Click
Sep24 231004 83.62 83.71 79.23 79.30 -4.15 11,525 44,567 +1,560 Hover/Click
Oct24 231004 82.99 83.09 78.89 78.93 -4.08 2,456 25,895 +230 Hover/Click
Nov24 231004 82.27 82.27 78.57 78.57 -4.02 1,420 21,974 -20 Hover/Click
Dec24 231004 82.35 82.47 78.12 78.22 -3.94 44,627 166,871 +40 Hover/Click
Jan25 231004 79.30 79.44 77.85 77.85 -3.87 452 20,727 +117 Hover/Click
Total Volume and Open Interest 1,131,515 2,173,591 -11,088  
Gas Oil(ICE) Weekly Monthly
Oct23 231004 955.50 958.00 895.00 919.25 -31.75 39,271 87,956 -5,090 Hover/Click
Nov23 231004 928.25 930.75 872.00 893.75 -28.00 80,934 148,611 -595 Hover/Click
Dec23 231004 895.75 898.75 842.75 863.25 -25.25 62,665 130,145 -1,291 Hover/Click
Jan24 231004 877.50 878.50 827.25 847.00 -23.00 20,582 65,670 +992 Hover/Click
Feb24 231004 864.25 864.50 815.75 834.50 -22.25 13,327 40,938 +578 Hover/Click
Mar24 231004 849.75 850.00 804.25 821.00 -22.50 12,407 42,256 +292 Hover/Click
Apr24 231004 834.75 835.00 790.25 807.00 -22.50 4,604 24,771 +7 Hover/Click
May24 231004 824.50 824.50 782.25 798.00 -22.00 3,120 19,131 +92 Hover/Click
Jun24 231004 817.50 817.50 776.50 792.25 -21.25 9,942 37,729 +559 Hover/Click
Jul24 231004 812.75 813.00 774.75 789.00 -20.50 977 11,841 +148 Hover/Click
Total Volume and Open Interest 264,997 708,870 -2,224  
WTI Crude Oil(ICE) Weekly Monthly
Nov23 231004 89.30 89.53 84.17 84.22 -5.01 53,831 68,615 -3,375 Hover/Click
Dec23 231004 87.70 87.70 82.50 82.55 -4.89 67,165 105,864 -2,482 Hover/Click
Jan24 231004 85.84 85.84 80.94 80.98 -4.79 47,952 53,901 -1,330 Hover/Click
Feb24 231004 83.93 83.93 79.60 79.62 -4.65 37,264 33,230 -1,314 Hover/Click
Mar24 231004 82.81 82.81 78.55 78.58 -4.51 21,192 32,182 +1,035 Hover/Click
Apr24 231004 80.94 80.94 77.78 77.78 -4.38 6,578 15,814 +1,774 Hover/Click
May24 231004 79.87 79.87 77.13 77.13 -4.26 1,577 10,330 +26 Hover/Click
Jun24 231004 79.56 79.67 76.54 76.56 -4.17 10,017 64,374 +307 Hover/Click
Jul24 231004 76.22 76.22 76.04 76.04 -4.08 302 15,421 -113 Hover/Click
Aug24 231004 75.55 75.55 75.55 75.55 -4.00 191 10,613 +26 Hover/Click
Sep24 231004 75.09 75.09 75.09 75.09 -3.92 955 22,293 +629 Hover/Click
Oct24 231004 74.66 74.66 74.66 74.66 -3.85 14 7,663 +6 Hover/Click
Nov24 231004 74.27 74.27 74.27 74.27 -3.79 32 8,633 +14 Hover/Click
Dec24 231004 77.90 77.90 73.90 73.90 -3.73 6,010 63,158 +607 Hover/Click
Jan25 231004 73.49 73.49 73.49 73.49 -3.67 30 7,933 +12 Hover/Click
Feb25 231004 73.09 73.09 73.09 73.09 -3.62 0 3,514 +0 Hover/Click
Total Volume and Open Interest 254,207 608,701 -4,165  
US Dollar Index(ICE) Weekly Monthly
Dec23 231004 106.810 106.970 106.245 106.530 -0.190 18,681 41,314 +657 Hover/Click
Mar24 231004 106.385 106.515 105.900 106.145 -0.165 47 438 -5 Hover/Click
Jun24 231004 105.775 105.775 105.775 105.775 -0.165 0 3 +0 Hover/Click
Total Volume and Open Interest 18,728 41,755 +652  
Australian Dollar(CME) Weekly Monthly
Dec23 231004 63.20 63.60 63.04 63.39 +0.17 122,168 201,415 -1,849 Hover/Click
Mar24 231004 63.47 63.78 63.27 63.59 +0.17 29 263 +5 Hover/Click
Jun24 231004 63.60 63.85 63.58 63.74 +0.16 19 28 -17 Hover/Click
Total Volume and Open Interest 122,440 202,413 -1,867  
British Pound(CME) Weekly Monthly
Dec23 231004 120.80 121.82 120.43 121.43 +0.52 105,981 233,889 -1,224 Hover/Click
Mar24 231004 120.72 121.85 120.58 121.50 +0.51 254 2,550 -141 Hover/Click
Jun24 231004 121.53 121.57 120.57 121.53 +0.50 0 259 +0 Hover/Click
Total Volume and Open Interest 106,737 239,085 -1,379  
Canadian Dollar(CME) Weekly Monthly
Dec23 231004 73.01 73.12 72.65 72.81 -0.21 108,685 179,121 +2,342 Hover/Click
Mar24 231004 73.13 73.22 72.76 72.91 -0.22 251 2,043 +74 Hover/Click
Jun24 231004 73.19 73.27 72.87 72.97 -0.22 25 130 +17 Hover/Click
Sep24 231004 73.20 73.29 72.87 72.97 -0.24 0 49 +0 Hover/Click
Total Volume and Open Interest 109,058 181,988 +2,429  
Japanese Yen(CME) Weekly Monthly
Dec23 231004 67.91 68.05 67.78 67.91 -0.09 135,001 284,666 +2,937 Hover/Click
Mar24 231004 68.93 69.10 68.90 68.96 -0.09 19 540 +4 Hover/Click
Jun24 231004 69.94 70.10 69.89 69.94 -0.12 1 91 +1 Hover/Click
Total Volume and Open Interest 135,284 287,679 +2,991  
Swiss Franc(CME) Weekly Monthly
Dec23 231004 109.41 110.23 109.18 109.93 +0.46 26,326 57,915 +622 Hover/Click
Mar24 231004 111.18 111.38 110.35 111.08 +0.45 10 583 -6 Hover/Click
Jun24 231004 112.10 112.45 111.50 112.15 +0.45 0 100 +0 Hover/Click
Total Volume and Open Interest 26,336 58,703 +616  
EuroFX(CME) Weekly Monthly
Dec23 231004 104.98 105.66 104.84 105.37 +0.28 235,653 680,066 +2,346 Hover/Click
Mar24 231004 105.48 106.15 105.34 105.86 +0.27 1,649 7,796 +871 Hover/Click
Jun24 231004 106.31 106.46 105.81 106.30 +0.26 12 1,547 -10 Hover/Click
Total Volume and Open Interest 239,437 702,322 +3,216  
Mexican Peso(CME) Weekly Monthly
Dec23 231004 546.25 553.75 542.13 548.25 -1.50 69,219 210,970 -624 Hover/Click
Mar24 231004 539.75 543.75 534.50 539.75 -1.50 0 2 +0 Hover/Click
Total Volume and Open Interest 69,222 212,285 -626  
Brazilian Real(CME) Weekly Monthly
Nov23 231004 193.05 194.40 191.10 193.40 -0.05 10,842 37,079 -170  
Dec23 231004 191.80 193.65 191.05 192.75 -0.05 57 2,957 +25 Hover/Click
Jan24 231004 192.20 192.20 192.20 192.20 unch        
Feb24 231004 191.55 191.55 191.55 191.55 +0.05        
Total Volume and Open Interest 10,899 40,036 -145  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231004 110~240 111~270 109~200 111~160 +0~270 540,084 1,418,967 +10,097 Hover/Click
Mar24 231004 110~160 111~270 109~230 111~170 +0~260 37 410 +1 Hover/Click
Jun24 231004 111~250 111~250 111~250 111~250 +0~260 0 1 +0 Hover/Click
Total Volume and Open Interest 540,121 1,419,378 +10,098  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231004 106~200 107~065 106~035 107~035 +0~150 1,629,654 4,765,911 +24,350 Hover/Click
Mar24 231004 107~020 107~170 106~140 107~150 +0~145 251 672 +96 Hover/Click
Jun24 231004 107~310 107~310 107~310 107~310 +0~145       Hover/Click
Total Volume and Open Interest 1,629,905 4,766,583 +24,446  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231004 104~176 104~304 104~084 104~292 +0~112 1,102,946 5,590,477 +12,246 Hover/Click
Mar24 231004 105~094 105~094 105~094 105~094 +0~086 0 30 +0 Hover/Click
Jun24 231004 105~244 105~244 105~244 105~244 +0~086       Hover/Click
Total Volume and Open Interest 1,102,946 5,590,507 +12,246  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231004 101~046 101~113 101~027 101~110 +0~061 537,516 3,925,344 +3,138 Hover/Click
Mar24 231004 101~155 101~231 101~155 101~231 +0~060 880 590 +491 Hover/Click
Jun24 231004 102~037 102~037 102~037 102~037 +0~060       Hover/Click
Total Volume and Open Interest 538,396 3,925,934 +3,629  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231004 94.605 94.620 94.590 94.605 -0.005 30,047 301,425 +911  
Mar24 231004 94.595 94.620 94.575 94.595 -0.005 19,243 172,182 +606  
Jun24 231004 94.675 94.720 94.660 94.690 unch 20,524 130,206 +2,082  
Sep24 231004 94.830 94.880 94.815 94.850 -0.005 17,422 122,582 +1,904  
Dec24 231004 95.010 95.070 94.985 95.030 -0.015 26,906 178,781 -583  
Mar25 231004 95.175 95.240 95.135 95.190 -0.025 17,662 81,179 -1,812  
Jun25 231004 95.285 95.355 95.240 95.295 -0.040 11,659 93,634 +511  
Sep25 231004 95.375 95.445 95.325 95.380 -0.045 12,436 56,408 -1,454  
Dec25 231004 95.445 95.510 95.390 95.450 -0.045 9,772 71,986 -90  
Mar26 231004 95.505 95.565 95.435 95.505 -0.045 9,415 64,115 +2,190  
Jun26 231004 95.535 95.610 95.480 95.550 -0.050 9,916 44,642 +1,844  
Sep26 231004 95.570 95.640 95.515 95.585 -0.050 5,508 35,694 -599  
Dec26 231004 95.600 95.670 95.550 95.615 -0.050 3,242 28,101 +94  
Mar27 231004 95.630 95.695 95.580 95.640 -0.055 2,217 17,833 -57  
Jun27 231004 95.640 95.715 95.610 95.660 -0.055 2,492 9,265 +148  
Sep27 231004 95.650 95.725 95.625 95.675 -0.055 1,295 6,135 +112  
Dec27 231004 95.655 95.730 95.635 95.680 -0.050 984 8,407 +138  
Mar28 231004 95.650 95.725 95.630 95.675 -0.055 502 2,133 -92  
Total Volume and Open Interest 206,264 1,588,930 +5,031  
Ultra T-Bond(CBOT)
Dec23 231004 114~14 115~31 112~29 115~16 +1~07 249,783 1,559,025 +1,051  
Mar24 231004 116~09 116~21 114~02 116~09 +1~07 0 28 +0  
Jun24 231004 117~15 117~15 117~15 117~15 +1~07        
Total Volume and Open Interest 249,783 1,559,053 +1,051  
Ultra 10-Yr T-Note(CBOT)
Dec23 231004 109~160 110~080 108~255 110~035 +0~185 445,232 1,891,601 +7,818  
Mar24 231004 109~285 109~285 109~285 109~285 +0~185        
Jun24 231004 109~215 109~215 109~215 109~215 +0~185        
Total Volume and Open Interest 445,232 1,891,601 +7,818  
30 Day Federal Funds(CBOT)
Oct23 231004 94.673 94.673 94.670 94.673 +0.003 26,827 391,759 -3,365  
Nov23 231004 94.600 94.630 94.595 94.620 +0.025 205,179 534,218 +46,560  
Dec23 231004 94.565 94.600 94.560 94.590 +0.030 14,573 94,250 -730  
Jan24 231004 94.545 94.580 94.540 94.575 +0.040 45,888 248,956 +6,538  
Feb24 231004 94.540 94.595 94.540 94.595 +0.060 27,304 163,723 +5,335  
Mar24 231004 94.555 94.620 94.555 94.620 +0.070 2,970 29,426 -261  
Total Volume and Open Interest 354,067 1,653,394 +57,403  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231004 144.82 144.86 144.36 144.55 -0.29 870 12,126 +51 Hover/Click
Mar24 231004 144.55 144.55 144.55 144.55 -0.29       Hover/Click
Jun24 231004 144.55 144.55 144.55 144.55 -0.29       Hover/Click
Total Volume and Open Interest 870 12,126 +51  
Euro-Buxl(EUREX)
Dec23 231004 117.72 119.62 116.42 118.66 +0.74 92,072 229,466 -10,380  
Mar24 231004 116.56 119.00 116.48 118.56 +0.74 20 179 +19  
Jun24 231004 118.42 118.42 118.42 118.42 +0.74        
Total Volume and Open Interest 92,092 229,645 -10,361  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231004 127.17 127.75 126.62 127.37 +0.09 696,175 1,380,434 -163,879 Hover/Click
Mar24 231004 127.03 127.70 126.95 127.58 +0.08 4 254 -13 Hover/Click
Jun24 231004 127.19 127.19 127.19 127.19 +0.07       Hover/Click
Total Volume and Open Interest 696,179 1,380,688 -163,892  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231004 115.27 115.51 115.07 115.35 +0.02 528,398 1,282,523 -97,482 Hover/Click
Mar24 231004 114.93 114.93 114.93 114.93 +0.03 2 84 +2 Hover/Click
Jun24 231004 116.43 116.43 116.43 116.43 +0.04       Hover/Click
Total Volume and Open Interest 528,400 1,282,607 -97,480  
Euro-Schatz(EUREX)
Dec23 231004 104.97 105.03 104.90 104.99 +0.03 451,635 2,032,915 -117,905  
Mar24 231004 105.28 105.28 105.28 105.28 +0.03 0 5 +0  
Jun24 231004 104.92 104.92 104.92 104.92 +0.02        
Total Volume and Open Interest 451,635 2,032,920 -117,905  
3-Mth Euribor(EUREX)
Dec23 231004 96.010 96.010 96.010 96.010 unch 0 19 +0  
Mar24 231004 96.060 96.060 96.060 96.060 +0.005 0 125 +0  
Jun24 231004 96.200 96.200 96.200 96.200 +0.010 0 6 +0  
Total Volume and Open Interest 0 267 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231004 91~18 92~17 91~16 92~05 -0~07 205,095 484,702 -2,850 Hover/Click
Mar24 231004 92~09 92~09 92~09 92~09 -0~07 0 16 +0 Hover/Click
Total Volume and Open Interest 205,095 484,718 -2,850  
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 231004 96.010 96.015 96.000 96.010 unch 67,797 662,931 -3,248  
Mar24 231004 96.050 96.070 96.040 96.060 +0.010 89,051 643,706 +4,947  
Jun24 231004 96.185 96.215 96.165 96.200 +0.015 85,721 596,565 +709  
Total Volume and Open Interest 803,284 4,055,092 -1,453  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231004 95.72 95.74 95.71 95.73 +0.01 17,044 287,912 -1,138  
Mar24 231004 95.58 95.59 95.55 95.58 unch 18,382 200,376 +3,571  
Jun24 231004 95.54 95.54 95.50 95.53 -0.01 7,024 160,207 -1,190  
Sep24 231004 95.56 95.57 95.51 95.53 -0.03 7,392 113,861 -1,453  
Dec24 231004 95.63 95.64 95.57 95.59 -0.04 11,244 110,085 -1,244  
Mar25 231004 95.69 95.71 95.63 95.65 -0.05 13,949 55,546 +3,002  
Jun25 231004 95.75 95.77 95.66 95.68 -0.08 12,921 55,293 +6,473  
Sep25 231004 95.80 95.83 95.70 95.73 -0.08 4,869 38,610 +2,187  
Dec25 231004 95.85 95.85 95.71 95.74 -0.10 272 3,149 +209  
Mar26 231004 95.86 95.86 95.71 95.74 -0.11 21 977 -19  
Total Volume and Open Interest 93,133 1,026,710 +10,413  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231004 95.44 95.44 95.31 95.32 -0.13 105,023 1,030,545 -9,678  
Mar24 231004 95.32 95.32 95.32 95.32 -0.13        
Total Volume and Open Interest 105,023 1,030,545 -9,678  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231004 95.88 95.91 95.84 95.86 -0.04 65,041 772,807 -1,682  
Mar24 231004 95.86 95.86 95.86 95.86 -0.04        
Total Volume and Open Interest 65,041 772,807 -1,682  
Gold(CMX) Weekly Monthly
Oct23 231004 1821.8 1828.2 1816.4 1818.5 -6.1 2,309 2,662 -447 Hover/Click
Dec23 231004 1838.7 1846.8 1831.6 1834.8 -6.7 202,147 375,053 -751 Hover/Click
Feb24 231004 1858.6 1865.7 1850.7 1853.8 -6.9 4,999 27,917 +732 Hover/Click
Apr24 231004 1875.8 1882.7 1869.3 1872.2 -7.0 1,639 12,442 +318 Hover/Click
Jun24 231004 1894.3 1901.9 1888.1 1890.8 -7.2 1,088 7,710 +199 Hover/Click
Aug24 231004 1913.3 1918.7 1905.8 1908.1 -7.6 557 2,961 +242 Hover/Click
Oct24 231004 1927.6 1927.6 1925.4 1925.4 -7.8 132 352 +1 Hover/Click
Dec24 231004 1946.2 1953.0 1940.6 1943.1 -7.8 126 1,889 +40 Hover/Click
Feb25 231004 1960.7 1960.7 1960.7 1960.7 -7.8 2 32 +0 Hover/Click
Apr25 231004 1977.2 1977.2 1977.2 1977.2 -7.8 0 16 +0 Hover/Click
Jun25 231004 1994.4 1994.4 1994.4 1994.4 -7.8 0 605 +0 Hover/Click
Aug25 231004 2012.9 2012.9 2012.9 2012.9 -7.8       Hover/Click
Total Volume and Open Interest 213,821 433,083 +513  
Silver(CMX) Weekly Monthly
Dec23 231004 2137.5 2157.0 2085.0 2114.6 -23.1 98,272 113,108 +47 Hover/Click
Mar24 231004 2169.0 2189.0 2117.0 2146.9 -23.7 3,829 9,905 +353 Hover/Click
May24 231004 2175.0 2203.5 2140.0 2169.9 -23.4 952 3,049 +308 Hover/Click
Jul24 231004 2200.0 2226.0 2170.5 2192.0 -23.9 295 1,012 +76 Hover/Click
Sep24 231004 2217.5 2217.5 2215.3 2215.3 -24.3 91 279 +58 Hover/Click
Dec24 231004 2244.5 2246.1 2244.5 2246.1 -24.3 16 166 +6 Hover/Click
Mar25 231004 2275.8 2275.8 2275.8 2275.8 -24.3       Hover/Click
Total Volume and Open Interest 104,365 128,732 +850  
Platinum(NYMEX) Weekly Monthly
Oct23 231004 866.6 867.0 858.9 864.5 -3.8 190 97 -268 Hover/Click
Jan24 231004 877.1 884.8 865.8 874.2 -5.4 31,623 75,595 +3,767 Hover/Click
Apr24 231004 884.7 891.9 875.0 882.5 -5.5 1,268 2,904 +645 Hover/Click
Jul24 231004 890.1 890.3 888.7 890.3 -5.4 13 99 +2 Hover/Click
Total Volume and Open Interest 33,180 78,941 +4,156  
Palladium(NYMEX) Weekly Monthly
Dec23 231004 1179.00 1191.50 1157.00 1172.00 -20.90 5,049 16,756 +391 Hover/Click
Mar24 231004 1168.00 1195.50 1168.00 1181.30 -20.60 273 1,146 +227 Hover/Click
Jun24 231004 1192.80 1192.80 1192.80 1192.80 -20.60 2 40 +0 Hover/Click
Total Volume and Open Interest 5,324 17,947 +618  
Copper(CMX) Weekly Monthly
Dec23 231004 361.85 362.20 354.90 358.90 -3.20 74,916 140,618 -92 Hover/Click
Mar24 231004 364.20 364.70 357.65 361.35 -3.35 9,241 37,743 -551 Hover/Click
May24 231004 364.00 366.20 359.80 362.95 -3.45 2,538 14,698 -71 Hover/Click
Jul24 231004 366.60 366.60 362.00 364.50 -3.55 682 3,291 +96 Hover/Click
Sep24 231004 366.00 366.10 364.35 365.70 -3.60 170 2,926 -4 Hover/Click
Total Volume and Open Interest 88,955 207,881 -765  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231004 33177 33357 33021 33326 +125 232,202 95,478 +1,686 Hover/Click
Mar24 231004 33432 33690 33365 33654 +122 125 237 +17 Hover/Click
Jun24 231004 33811 33917 33737 33899 +141 3 8 +1 Hover/Click
Sep24 231004 33889 33889 33889 33889 +136       Hover/Click
Total Volume and Open Interest 232,330 95,723 +1,704  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231004 4262.75 4304.00 4235.50 4297.75 +33.00 1,950,463 2,105,927 +5,569 Hover/Click
Mar24 231004 4312.00 4351.25 4284.00 4345.50 +32.75 4,046 11,626 +544 Hover/Click
Jun24 231004 4354.00 4400.75 4335.50 4396.00 +33.00 30 3,652 +11 Hover/Click
Sep24 231004 4401.75 4440.00 4390.00 4440.00 +31.00 2 205 -1 Hover/Click
Total Volume and Open Interest 1,954,541 2,124,043 +6,123  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231004 14713.75 14956.00 14589.00 14923.75 +209.25 762,896 245,394 +2,675 Hover/Click
Mar24 231004 14900.00 15145.25 14781.25 15116.25 +211.00 965 1,584 +12 Hover/Click
Jun24 231004 15058.50 15331.00 15005.50 15316.00 +210.00 3 17 +0 Hover/Click
Total Volume and Open Interest 763,864 247,116 +2,687  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231004 2443.70 2461.40 2426.60 2458.30 +12.20 13,855 38,854 +92 Hover/Click
Mar24 231004 2474.30 2474.30 2474.30 2474.30 +12.60       Hover/Click
Jun24 231004 2493.20 2493.20 2493.20 2493.20 +13.60       Hover/Click
Total Volume and Open Interest 13,855 38,854 +92  
Volatility Index(CBOE)
Oct23 231004 19.75 20.35 18.40 18.52 -1.14 103,746 143,625 -4,272  
Nov23 231004 19.90 20.35 18.85 18.91 -0.89 52,134 88,845 +4,841  
Dec23 231004 19.68 20.12 19.00 19.08 -0.56 18,383 64,013 -190  
Jan24 231004 20.37 20.75 19.85 19.89 -0.47 8,459 39,358 +945  
Total Volume and Open Interest 192,426 367,812 +1,061  
S & P 600(CME)
Dec23 231004 1129.10 1129.70 1116.20 1129.10 +3.40 0 538 +0  
Mar24 231004 1141.10 1141.10 1141.10 1141.10 +3.40        
Total Volume and Open Interest 0 538 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231004 1739.50 1748.40 1720.70 1743.00 +1.10 257,684 471,716 +465 Hover/Click
Mar24 231004 1758.60 1767.00 1740.00 1762.00 +1.10 198 846 +37 Hover/Click
Jun24 231004 1781.20 1781.40 1762.00 1778.70 +2.30 0 3 +0 Hover/Click
Total Volume and Open Interest 257,882 472,565 +502  
Nikkei 225(CME)
Dec23 231004 30760 30855 30295 30735 -50 9,755 15,994 +618  
Mar24 231004 30740 30850 30390 30750 -85 0 2 +0  
Total Volume and Open Interest 9,755 15,996 +618  
Nikkei 225(SGX) Weekly Monthly
Dec23 231004 31200 31355 30345 30385 -830 56,704 101,660 +1,656  
Mar24 231004 30800 30800 30310 30310 -840 4 626 +1  
Jun24 231004 30080 30080 30080 30080 -830 0 2,300 +0  
Total Volume and Open Interest 56,708 114,505 +1,657  
Nikkei 225 Mini(JPX)
Dec23 231004 31190 31360 30400 30400 -800 1,140,513 294,972 -11,168  
Mar24 231004 31125 31295 30340 30340 -800 17,053 18,738 -96  
Jun24 231004 30900 31050 30100 30100 -800 1,112 1,832 -49  
Total Volume and Open Interest 1,235,761 443,057 -17,857  
Nikkei 225(JPX)
Dec23 231004 31190 31350 30400 30400 -800 74,309 215,454 -1,894  
Mar24 231004 31130 31280 30340 30340 -800 557 14,450 +638  
Jun24 231004 30890 31000 30100 30100 -800 0 13,450 -337  
Total Volume and Open Interest 74,878 280,869 -1,593  
Nikkei 225(CME) Yen
Dec23 231004 30715 30830 30265 30710 -40 42,477 52,725 +1,535  
Mar24 231004 30655 30725 30220 30655 -40 3 6 -2  
Jun24 231004 30430 30430 30430 30430 -40        
Total Volume and Open Interest 42,480 52,798 +1,533  
Nikkei 225(CME) e-Mini Yen
Dec23 231004 30710 30710 30710 30710 -40        
Mar24 231004 30655 30655 30655 30655 -40        
Jun24 231004 30430 30430 30430 30430 -40        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct23 231004 7002.0 7065.0 6960.0 7010.0 -1.5 71,972 184,235 +2,831  
Nov23 231004 6993.0 7063.0 6985.0 7029.0 -1.5 4 29 +22  
Dec23 231004 7020.5 7073.0 7020.5 7041.0 -2.0 13 1,077 +0  
Mar24 231004 7104.0 7104.0 7104.0 7104.0 -5.5        
Jun24 231004 7005.0 7005.0 7005.0 7005.0 -5.0        
Sep24 231004 7077.5 7077.5 7077.5 7077.5 -1.5        
Total Volume and Open Interest 71,989 185,342 +2,853  
Hang Seng Index(HKFE) Weekly Monthly
Oct23 231004 17348 17365 17133 17252 -101 113,420 116,503 -4,529  
Nov23 231004 17355 17369 17152 17275 -96 1,185 910 +809  
Dec23 231004 17352 17434 17228 17343 -101 695 12,672 +34  
Total Volume and Open Interest 115,700 132,676 -17,837  
DAX(EUREX) Weekly Monthly
Dec23 231004 15208.0 15296.0 15066.0 15214.0 -1.0 68,328 64,955 +54  
Mar24 231004 15338.0 15440.0 15245.0 15377.0 -2.0 79 123 +54  
Jun24 231004 15604.0 15604.0 15604.0 15604.0 -5.0        
Total Volume and Open Interest 68,407 65,078 +108  
Mini-DAX(EUREX)
Dec23 231004 15202.0 15297.0 15067.0 15214.0 -1.0 47,205 16,650 +1,334  
Mar24 231004 15317.0 15428.0 15232.0 15377.0 -2.0 24 62 +6  
Jun24 231004 15604.0 15604.0 15604.0 15604.0 -5.0        
Total Volume and Open Interest 47,229 16,712 +1,340  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231004 4120 4150 4082 4122 +4 915,353 2,877,369 -74,074  
Mar24 231004 4135 4170 4119 4153 +4 159 19,707 +25  
Jun24 231004 4100 4100 4100 4100 +4 0 15,311 +0  
Total Volume and Open Interest 915,512 2,915,637 -74,049  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231004 10763 10867 10731 10790 -5 33,720 138,676 -2,714  
Mar24 231004 10770 10786 10732 10732 -7 10 1,167 +5  
Jun24 231004 10622 10622 10622 10622 -6 100 390 +100  
Total Volume and Open Interest 33,830 140,396 -2,609  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231004 7518.50 7531.50 7423.00 7448.50 -69.00 116,724 483,744 +320  
Mar24 231004 7522.00 7534.00 7453.00 7475.50 -70.50 4 2,291 +4  
Jun24 231004 7501.50 7501.50 7501.50 7501.50 -70.50 0 1,165 +0  
Total Volume and Open Interest 116,728 487,201 +324  
SPI 200(SFE) Weekly Monthly
Dec23 231004 6965.0 7002.0 6897.0 6912.0 -52.0 45,223 223,513 -176  
Mar24 231004 6880.0 6880.0 6878.0 6878.0 -52.0 0 58 +0  
Jun24 231004 6878.0 6878.0 6878.0 6878.0 -52.0 0 125 +0  
Total Volume and Open Interest 45,263 224,029 -140  
FTSE MIB(ISE)
Dec23 231004 27440.00 27595.00 27160.00 27442.00 -60.00 20,058 91,143 +172  
Mar24 231004 27500.00 27715.00 27355.00 27632.00 -65.00 15 154 +9  
Jun24 231004 27045.00 27227.00 27045.00 27227.00 -150.00        
Total Volume and Open Interest 20,073 91,297 +181  
KOSPI 200(KFE)
Dec23 231004 324.80 325.05 319.75 320.10 -8.90 221,525 274,417 +10,639  
Mar24 231004 324.00 324.10 319.00 319.60 -8.45 365 29,619 -84  
Jun24 231004 324.00 324.00 319.85 319.95 -8.05 0 12,793 -21  
Total Volume and Open Interest 221,891 333,112 +10,847  
GSCI(CME) Weekly Monthly
Oct23 231004 589.70 589.70 578.95 579.55 -22.20 14 646 -12  
Nov23 231004 575.55 575.55 575.55 575.55 -22.20        
Dec23 231004 573.05 573.05 573.05 573.05 -27.20        
Total Volume and Open Interest 14 646 -12  
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!!!