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 Thu October 05, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231005 1271.75 1283.75 1262.00 1280.75 +7.75 191,994 320,118 -6,236 Hover/Click
Jan24 231005 1291.00 1301.00 1281.00 1298.50 +6.25 86,989 140,504 -2,475 Hover/Click
Mar24 231005 1306.50 1314.75 1295.50 1312.75 +5.50 39,337 136,276 +1,525 Hover/Click
May24 231005 1317.00 1326.50 1308.25 1325.00 +4.75 23,194 100,600 +971 Hover/Click
Jul24 231005 1323.50 1330.75 1314.00 1329.75 +3.75 23,122 50,697 +2,685 Hover/Click
Aug24 231005 1306.75 1314.25 1299.25 1313.75 +3.50 2,038 4,473 +101 Hover/Click
Sep24 231005 1272.50 1276.75 1263.75 1276.25 +1.50 1,024 2,712 +58 Hover/Click
Nov24 231005 1259.50 1263.00 1250.00 1261.25 -0.25 11,785 45,129 +1,967 Hover/Click
Jan25 231005 1266.00 1269.25 1257.75 1268.25 -0.50 46 807 -24 Hover/Click
Mar25 231005 1264.25 1264.75 1254.00 1264.25 +0.25 10 504 +1 Hover/Click
May25 231005 1264.00 1264.25 1254.50 1264.25 +1.25 8 1,084 +3 Hover/Click
Jul25 231005 1267.25 1267.25 1258.25 1267.25 +1.75 0 110 +0 Hover/Click
Aug25 231005 1260.75 1260.75 1260.75 1260.75 +1.75       Hover/Click
Sep25 231005 1228.75 1228.75 1228.75 1228.75 +1.75 0 5 +0 Hover/Click
Total Volume and Open Interest 379,547 803,439 -1,424  
Soybean Meal(CBOT) Weekly Monthly
Oct23 231005 368.80 373.60 362.60 373.60 +4.90 722 571 -433 Hover/Click
Dec23 231005 371.90 378.00 366.50 377.20 +5.20 101,446 204,192 -1,599 Hover/Click
Jan24 231005 371.00 376.60 366.20 375.80 +4.90 46,751 97,209 -1,262 Hover/Click
Mar24 231005 369.30 373.60 365.30 373.20 +3.90 28,864 60,426 -857 Hover/Click
May24 231005 370.30 374.00 367.10 373.60 +3.30 21,611 49,604 +2,570 Hover/Click
Jul24 231005 373.50 376.90 370.50 376.60 +3.10 14,382 33,705 +701 Hover/Click
Aug24 231005 373.10 376.60 370.50 376.30 +3.00 2,669 6,029 +8 Hover/Click
Sep24 231005 372.30 375.10 368.70 374.70 +3.20 1,528 4,271 +145 Hover/Click
Oct24 231005 367.70 372.10 365.40 371.70 +3.30 722 3,048 +211 Hover/Click
Dec24 231005 369.10 373.30 367.30 373.10 +3.10 1,886 5,197 -154 Hover/Click
Total Volume and Open Interest 220,754 465,299 -631  
Soybean Oil(CBOT) Weekly Monthly
Oct23 231005 58.59 58.78 57.71 57.86 -0.57 380 437 -266 Hover/Click
Dec23 231005 56.13 56.18 55.06 55.28 -0.71 69,543 167,899 -2,413 Hover/Click
Jan24 231005 55.34 55.36 54.25 54.41 -0.87 21,756 80,246 -1,256 Hover/Click
Mar24 231005 54.69 54.70 53.60 53.72 -0.95 19,240 59,000 -1,063 Hover/Click
May24 231005 54.38 54.38 53.30 53.40 -0.96 11,408 41,990 -524 Hover/Click
Jul24 231005 54.05 54.05 52.99 53.06 -0.99 9,006 33,056 -240 Hover/Click
Aug24 231005 53.50 53.50 52.46 52.52 -1.02 2,379 8,071 +260 Hover/Click
Sep24 231005 52.87 52.87 51.93 52.01 -1.02 2,291 6,151 -10 Hover/Click
Oct24 231005 52.43 52.43 51.41 51.43 -1.00 764 3,029 +55 Hover/Click
Dec24 231005 52.00 52.00 51.14 51.21 -0.94 2,015 15,700 +158 Hover/Click
Total Volume and Open Interest 138,816 417,636 -5,295  
Canola(WCE) Weekly Monthly
Nov23 231005 710.6 714.0 704.3 711.2 +0.4 30,629 111,553 -4,930 Hover/Click
Jan24 231005 718.0 722.5 712.5 719.3 -0.3 22,612 113,484 +2,580 Hover/Click
Mar24 231005 728.1 730.6 720.3 727.6 unch 10,722 51,282 +1,806 Hover/Click
May24 231005 732.8 734.6 724.4 732.1 -0.4 4,578 24,259 +2,866 Hover/Click
Jul24 231005 736.8 738.4 726.9 736.3 -0.4 2,017 7,260 +1,024 Hover/Click
Nov24 231005 715.0 720.0 715.0 717.5 +1.0 1,077 4,309 +167 Hover/Click
Total Volume and Open Interest 71,635 312,236 +3,513  
Corn(CBOT) Weekly Monthly
Dec23 231005 486.00 498.50 482.50 497.50 +11.50 138,101 736,568 -6,949 Hover/Click
Mar24 231005 501.00 513.25 497.75 512.25 +11.25 50,523 259,742 +1,606 Hover/Click
May24 231005 509.00 521.50 506.50 520.50 +11.00 10,941 118,491 -450 Hover/Click
Jul24 231005 514.50 526.25 511.25 525.50 +11.00 8,418 109,310 +309 Hover/Click
Sep24 231005 510.00 520.00 507.25 519.25 +8.50 2,592 40,866 +309 Hover/Click
Dec24 231005 513.25 522.00 510.00 521.50 +8.00 7,423 94,712 +1,471 Hover/Click
Mar25 231005 522.75 531.75 520.75 531.75 +7.75 220 3,511 +123 Hover/Click
May25 231005 532.25 537.00 526.75 537.00 +7.50 74 486 +50 Hover/Click
Jul25 231005 528.50 536.25 525.50 536.00 +7.50 130 1,081 +91 Hover/Click
Sep25 231005 506.25 506.25 506.25 506.25 +5.50 0 32 +0 Hover/Click
Total Volume and Open Interest 218,599 1,367,904 -3,404  
Wheat(CBOT) Weekly Monthly
Dec23 231005 559.75 580.25 559.00 578.25 +18.25 75,409 251,536 -6,535 Hover/Click
Mar24 231005 589.00 608.50 588.25 607.00 +18.00 34,339 86,002 -1,547 Hover/Click
May24 231005 607.00 626.75 606.50 625.50 +18.50 17,002 41,400 -920 Hover/Click
Jul24 231005 622.75 642.25 622.00 641.75 +18.75 9,297 33,880 +1,130 Hover/Click
Sep24 231005 637.75 656.50 636.00 656.50 +18.75 1,938 6,194 +333 Hover/Click
Dec24 231005 654.00 673.25 652.25 673.25 +18.75 949 9,380 +201 Hover/Click
Total Volume and Open Interest 139,024 429,333 -7,309  
Wheat(KCBT) Weekly Monthly
Dec23 231005 668.00 692.25 666.50 690.50 +24.00 22,551 125,712 +639 Hover/Click
Mar24 231005 677.50 699.50 675.00 697.75 +22.50 12,627 51,928 +633 Hover/Click
May24 231005 684.25 704.75 682.00 703.00 +21.00 8,263 22,910 -190 Hover/Click
Jul24 231005 687.00 706.75 684.50 705.75 +21.25 2,179 12,470 +284 Hover/Click
Sep24 231005 695.00 714.00 693.25 713.75 +20.25 351 1,612 +31 Hover/Click
Dec24 231005 711.00 725.75 706.50 725.75 +19.00 212 2,060 +92 Hover/Click
Mar25 231005 730.75 732.50 730.75 732.50 +19.25 0 98 +0 Hover/Click
Total Volume and Open Interest 46,185 216,870 +1,490  
Wheat(MGE) Weekly Monthly
Dec23 231005 711.75 736.00 711.75 731.50 +19.75 5,536 40,684 -367 Hover/Click
Mar24 231005 738.00 759.75 736.75 755.25 +18.50 2,075 17,994 -216 Hover/Click
May24 231005 758.00 771.50 753.00 769.25 +16.75 487 5,071 +111 Hover/Click
Jul24 231005 768.75 783.25 768.00 781.50 +15.50 252 2,102 -56 Hover/Click
Sep24 231005 780.25 790.00 777.00 790.00 +14.00 191 864 -1 Hover/Click
Dec24 231005 793.00 804.00 791.25 802.25 +9.25 95 325 +24 Hover/Click
Total Volume and Open Interest 8,636 67,058 -505  
Oats(CBOT) Weekly Monthly
Dec23 231005 429.00 438.50 429.00 432.75 +3.75 564 3,087 +129 Hover/Click
Mar24 231005 448.75 456.75 448.75 452.00 +5.00 36 841 +0 Hover/Click
May24 231005 462.25 462.25 462.25 462.25 +4.25 38 80 -9 Hover/Click
Jul24 231005 471.00 471.00 471.00 471.00 +3.75 37 64 +14 Hover/Click
Total Volume and Open Interest 675 4,117 +134  
Rough Rice(CBOT) Weekly Monthly
Nov23 231005 15.65 15.79 15.60 15.68 +0.03 615 8,218 -205 Hover/Click
Jan24 231005 15.97 16.11 15.94 16.01 +0.05 247 1,615 +182 Hover/Click
Mar24 231005 16.22 16.33 16.22 16.26 +0.03 1 431 -1 Hover/Click
May24 231005 16.47 16.47 16.47 16.47 +0.02 0 5 +0 Hover/Click
Total Volume and Open Interest 867 10,904 -20  
Live Cattle(CME) Weekly Monthly
Oct23 231005 182.130 182.330 181.250 181.950 -0.250 14,392 26,078 -3,553 Hover/Click
Dec23 231005 185.800 186.150 184.600 185.380 -0.655 33,874 138,050 -6,349 Hover/Click
Feb24 231005 190.035 190.150 189.100 189.600 -0.780 10,764 53,580 -375 Hover/Click
Apr24 231005 192.900 193.400 192.350 193.035 -0.465 8,150 47,174 +633 Hover/Click
Jun24 231005 187.550 187.950 186.800 187.685 -0.215 5,990 29,674 +770 Hover/Click
Aug24 231005 185.600 186.880 185.580 186.630 +0.130 2,391 7,283 +281 Hover/Click
Total Volume and Open Interest 76,822 308,993 -8,199  
Feeder Cattle(CME) Weekly Monthly
Oct23 231005 247.800 248.800 246.850 247.500 -0.285 3,069 6,098 -642 Hover/Click
Nov23 231005 250.600 251.785 249.535 250.300 -0.135 10,483 19,630 +68 Hover/Click
Jan24 231005 254.380 254.435 252.535 253.050 -1.000 5,170 14,376 +72 Hover/Click
Mar24 231005 257.775 257.775 256.050 256.600 -0.900 2,063 6,182 +194 Hover/Click
Apr24 231005 260.900 261.800 260.250 260.775 -0.705 659 2,824 -29 Hover/Click
May24 231005 263.900 264.775 263.150 263.600 -0.675 659 3,249 -37 Hover/Click
Aug24 231005 271.900 272.850 270.900 271.700 -0.735 355 2,259 +68 Hover/Click
Total Volume and Open Interest 22,501 54,666 -285  
Lean Hogs(CME) Weekly Monthly
Oct23 231005 80.000 80.980 80.000 80.900 +0.970 8,559 17,304 -2,480 Hover/Click
Dec23 231005 69.350 72.500 69.350 72.280 +3.100 28,313 89,851 -215 Hover/Click
Feb24 231005 73.200 76.180 73.200 75.950 +2.850 9,094 38,442 +241 Hover/Click
Apr24 231005 79.500 81.680 79.500 81.400 +2.020 5,198 26,080 +425 Hover/Click
May24 231005 85.150 86.400 85.150 86.230 +1.480 69 1,034 +21  
Jun24 231005 92.600 94.150 92.600 93.930 +1.000 1,636 10,206 +143 Hover/Click
Jul24 231005 94.500 95.250 94.480 95.000 +0.900 360 3,331 +21 Hover/Click
Aug24 231005 94.000 94.780 93.950 94.350 +0.720 447 2,466 +89 Hover/Click
Total Volume and Open Interest 53,787 190,279 -1,775  
Class III Milk(CME) Weekly Monthly
Oct23 231005 16.79 16.96 16.71 16.85 +0.09 493 3,398 -97 Hover/Click
Nov23 231005 16.98 17.33 16.97 17.28 +0.21 555 5,767 +125 Hover/Click
Dec23 231005 17.35 17.53 17.26 17.49 +0.09 171 2,919 +54 Hover/Click
Jan24 231005 17.76 17.99 17.76 17.99 +0.11 94 1,158 +56 Hover/Click
Feb24 231005 18.02 18.10 17.98 18.05 unch 31 959 +0 Hover/Click
Mar24 231005 18.13 18.30 18.13 18.30 +0.03 16 756 +10 Hover/Click
Apr24 231005 18.33 18.33 18.33 18.33 unch 5 544 +0 Hover/Click
May24 231005 18.40 18.40 18.40 18.40 unch 35 596 +28 Hover/Click
Jun24 231005 18.42 18.42 18.42 18.42 unch 0 633 +0 Hover/Click
Jul24 231005 18.65 18.65 18.65 18.65 unch 0 452 +0 Hover/Click
Aug24 231005 18.59 18.59 18.59 18.59 unch 0 498 +0 Hover/Click
Sep24 231005 18.56 18.59 18.56 18.56 unch 0 523 +0 Hover/Click
Oct24 231005 18.52 18.57 18.52 18.52 unch 0 316 +0 Hover/Click
Total Volume and Open Interest 1,403 19,083 -3,903  
Cocoa(ICE) Weekly Monthly
Dec23 231005 3438 3445 3375 3400 -31 22,599 128,479 -1,204 Hover/Click
Mar24 231005 3455 3458 3400 3422 -27 11,689 81,898 +2,040 Hover/Click
May24 231005 3422 3434 3379 3400 -26 3,945 33,690 +120 Hover/Click
Jul24 231005 3412 3412 3359 3381 -25 1,372 26,951 +119 Hover/Click
Sep24 231005 3373 3375 3335 3357 -21 311 7,386 +75 Hover/Click
Dec24 231005 3334 3343 3304 3330 -20 99 4,764 +7 Hover/Click
Mar25 231005 3305 3305 3281 3300 -19 37 991 +21 Hover/Click
Total Volume and Open Interest 40,055 284,276 +1,180  
Coffee "C"(ICE) Weekly Monthly
Dec23 231005 146.05 147.50 145.00 145.40 -0.95 13,623 105,655 -601 Hover/Click
Mar24 231005 147.15 148.25 146.05 146.40 -0.95 6,463 51,710 +342 Hover/Click
May24 231005 147.90 149.00 146.70 147.05 -1.10 2,970 28,585 +77 Hover/Click
Jul24 231005 149.20 149.65 147.50 147.90 -1.10 1,290 8,034 +431 Hover/Click
Sep24 231005 149.75 149.95 148.20 148.55 -1.10 179 5,338 +15 Hover/Click
Dec24 231005 149.95 151.05 149.65 149.70 -1.05 112 8,848 -43 Hover/Click
Total Volume and Open Interest 24,694 210,215 +219  
Orange Juice(ICE) Weekly Monthly
Nov23 231005 366.25 375.95 365.65 375.95 +10.00 329 7,526 -20 Hover/Click
Jan24 231005 352.35 360.65 352.35 360.65 +10.00 121 1,642 +10 Hover/Click
Mar24 231005 349.35 349.35 349.35 349.35 +10.00 18 503 -2 Hover/Click
May24 231005 338.75 338.75 338.75 338.75 +9.25 15 55 +0 Hover/Click
Jul24 231005 326.05 326.05 326.05 326.05 +9.20 1 8 +1 Hover/Click
Sep24 231005 314.90 314.90 314.90 314.90 +8.25       Hover/Click
Total Volume and Open Interest 484 9,734 -11  
Sugar #11(ICE) Weekly Monthly
Mar24 231005 25.93 26.41 25.77 26.16 +0.23 78,869 437,619 -10,076 Hover/Click
May24 231005 24.75 25.17 24.58 24.89 +0.18 28,822 134,316 +1,438 Hover/Click
Jul24 231005 23.89 24.26 23.78 24.00 +0.11 20,051 105,993 -1,542 Hover/Click
Oct24 231005 23.53 23.82 23.40 23.60 +0.07 9,754 73,789 +548 Hover/Click
Mar25 231005 23.48 23.79 23.44 23.61 +0.05 3,038 33,158 +297 Hover/Click
May25 231005 22.29 22.32 22.13 22.21 +0.01 1,310 12,717 +479 Hover/Click
Jul25 231005 21.15 21.15 20.93 21.02 -0.01 782 9,469 +94 Hover/Click
Oct25 231005 20.63 20.63 20.43 20.49 -0.03 532 7,358 +201 Hover/Click
Total Volume and Open Interest 143,313 820,468 -8,529  
London Cocoa(LCE) Weekly Monthly
Dec23 231005 2959 2981 2925 2940 -25 6,090 85,203 +754 Hover/Click
Mar24 231005 2938 2960 2904 2920 -23 7,862 128,845 +1,553 Hover/Click
May24 231005 2847 2864 2819 2832 -16 4,104 40,551 +118 Hover/Click
Jul24 231005 2766 2780 2743 2751 -15 2,241 39,758 +942 Hover/Click
Sep24 231005 2745 2745 2715 2719 -16 250 17,976 +18 Hover/Click
Dec24 231005 2710 2710 2680 2684 -14 133 14,514 +33 Hover/Click
Mar25 231005 2676 2676 2661 2661 -15 67 8,045 +20 Hover/Click
Total Volume and Open Interest 20,747 335,575 +3,438  
London Sugar(LCE) Weekly Monthly
Dec23 231005 692.10 704.60 689.70 697.30 +6.10 11,434 42,690 -2,395 Hover/Click
Mar24 231005 688.00 700.20 687.20 693.50 +6.10 5,646 22,786 -207 Hover/Click
May24 231005 681.10 691.70 680.40 685.50 +6.00 2,006 15,216 +317 Hover/Click
Aug24 231005 657.10 669.60 657.10 663.30 +4.90 998 5,130 +62 Hover/Click
Oct24 231005 642.80 649.80 642.00 644.10 +5.10 538 2,863 +129 Hover/Click
Total Volume and Open Interest 20,994 92,383 -2,032  
Cotton(ICE) Weekly Monthly
Oct23 231005 86.25 86.25 86.25 86.25 -0.47       Hover/Click
Dec23 231005 87.01 88.06 86.45 86.54 -0.47 12,164 130,481 +405 Hover/Click
Mar24 231005 87.52 88.86 87.40 87.59 -0.27 5,072 61,424 +903 Hover/Click
May24 231005 88.60 89.28 88.05 88.28 -0.11 2,335 28,131 +483 Hover/Click
Jul24 231005 88.42 88.86 87.91 88.15 -0.01 918 12,390 +49 Hover/Click
Oct24 231005 82.60 82.60 82.60 82.60 +0.03 0 1 +0 Hover/Click
Total Volume and Open Interest 21,063 251,554 +1,773  
Crude Oil(NYM) Weekly Monthly
Nov23 231005 84.45 84.92 82.15 82.31 -1.91 350,659 310,506 -9,485 Hover/Click
Dec23 231005 82.85 83.23 80.61 80.81 -1.74 204,059 280,365 +17,443 Hover/Click
Jan24 231005 81.21 81.66 79.12 79.41 -1.57 103,098 154,690 +1,643 Hover/Click
Feb24 231005 79.87 80.33 77.89 78.24 -1.38 53,625 83,782 +1,761 Hover/Click
Mar24 231005 78.82 79.28 76.93 77.33 -1.25 48,605 95,015 +1,862 Hover/Click
Apr24 231005 78.13 78.47 76.20 76.60 -1.18 21,963 54,575 +705 Hover/Click
May24 231005 77.68 77.81 75.68 75.99 -1.14 15,356 40,616 -1,004 Hover/Click
Jun24 231005 76.87 77.23 75.08 75.43 -1.13 45,365 164,754 +1,448 Hover/Click
Jul24 231005 76.36 76.40 74.61 74.92 -1.12 5,767 37,970 +273 Hover/Click
Aug24 231005 76.09 76.17 74.15 74.45 -1.10 4,075 30,594 +502 Hover/Click
Sep24 231005 75.30 75.73 73.72 73.99 -1.10 8,219 59,860 +109 Hover/Click
Oct24 231005 75.21 75.25 73.32 73.57 -1.09 1,368 29,614 -2 Hover/Click
Nov24 231005 73.19 74.38 73.19 73.19 -1.08 951 26,657 +14 Hover/Click
Dec24 231005 74.15 74.51 72.61 72.84 -1.06 40,355 140,450 +40 Hover/Click
Jan25 231005 72.44 73.58 72.44 72.44 -1.05 739 21,650 +320 Hover/Click
Feb25 231005 72.05 73.15 72.05 72.05 -1.04 148 13,062 +98 Hover/Click
Total Volume and Open Interest 920,197 1,787,495 +17,483  
e-miNY Crude Oil(NYM)
Nov23 231005 84.500 84.925 82.150 82.300 -1.925 11,621 1,317 -78  
Dec23 231005 82.775 83.200 80.625 80.800 -1.750 907 475 -1  
Jan24 231005 81.200 81.625 79.175 79.400 -1.575 195 223 +36  
Feb24 231005 80.000 80.275 77.925 78.250 -1.375 38 28 +11  
Mar24 231005 78.200 79.250 76.975 77.325 -1.250 18 31 +1  
Apr24 231005 77.450 78.450 76.325 76.600 -1.175 14 19 -6  
May24 231005 77.450 77.775 75.725 76.000 -1.125 7 8 +0  
Jun24 231005 75.875 76.100 75.425 75.425 -1.125 0 50 +0  
Jul24 231005 75.250 75.500 74.800 74.925 -1.125 0 4 +0  
Aug24 231005 74.450 74.450 74.450 74.450 -1.100 0 2 +0  
Total Volume and Open Interest 12,814 2,238 -37  
NY Harbor ULSD(NYM) Weekly Monthly
Nov23 231005 302.44 303.06 286.17 286.87 -14.91 60,606 86,004 -4,391 Hover/Click
Dec23 231005 293.19 293.99 279.41 279.91 -12.63 49,255 61,263 +1,634 Hover/Click
Jan24 231005 288.26 288.26 275.17 275.63 -11.21 26,502 52,403 +1,396 Hover/Click
Feb24 231005 283.04 283.48 271.91 272.39 -9.89 12,969 29,060 -73 Hover/Click
Mar24 231005 277.45 277.80 267.12 267.91 -8.76 10,473 18,160 +122 Hover/Click
Apr24 231005 266.91 270.85 261.06 262.18 -7.67 7,678 18,651 +506 Hover/Click
May24 231005 264.83 266.02 256.97 258.18 -7.05 5,194 10,405 +54 Hover/Click
Jun24 231005 261.79 262.94 254.28 255.51 -6.65 6,883 18,031 +993 Hover/Click
Jul24 231005 256.74 261.67 253.65 254.67 -6.37 1,579 4,344 -3 Hover/Click
Aug24 231005 258.95 260.94 253.50 254.28 -6.19 1,152 3,429 +294 Hover/Click
Sep24 231005 258.86 260.91 253.75 254.32 -6.11 1,219 6,931 +98 Hover/Click
Oct24 231005 255.77 257.17 253.67 254.18 -6.07 461 2,233 +45 Hover/Click
Nov24 231005 254.18 255.00 253.61 253.61 -6.07 364 1,344 +25 Hover/Click
Dec24 231005 259.19 259.19 251.86 252.76 -6.10 829 13,148 +229 Hover/Click
Total Volume and Open Interest 185,220 330,825 +950  
RBOB Gasoline(NYM) Weekly Monthly
Nov23 231005 220.65 222.22 217.09 218.90 -0.90 71,663 102,106 -11,432 Hover/Click
Dec23 231005 216.64 218.53 213.57 215.00 -1.37 66,998 63,446 -1,158 Hover/Click
Jan24 231005 215.13 216.98 212.12 213.45 -1.44 34,431 50,216 +142 Hover/Click
Feb24 231005 215.40 216.93 212.20 213.48 -1.57 15,665 18,840 -791 Hover/Click
Mar24 231005 216.40 218.25 213.50 214.72 -1.80 13,310 22,063 -663 Hover/Click
Apr24 231005 237.25 238.05 233.47 234.90 -1.56 6,228 14,392 +1,486 Hover/Click
May24 231005 236.10 237.59 233.68 235.30 -1.25 5,701 6,618 +80 Hover/Click
Jun24 231005 236.56 237.19 232.92 234.68 -1.33 6,746 12,456 +1,176 Hover/Click
Jul24 231005 233.57 234.32 231.02 232.73 -1.33 1,423 3,855 +44 Hover/Click
Aug24 231005 230.52 231.30 228.10 229.75 -1.29 1,433 2,418 +244 Hover/Click
Total Volume and Open Interest 225,847 304,531 -10,595  
e-miNY RBOB Gasoline(NYM)
Nov23 231005 218.90 218.90 218.90 218.90 -0.90 0 2 +0  
Dec23 231005 215.00 215.00 215.00 215.00 -1.37        
Jan24 231005 213.45 213.45 213.45 213.45 -1.44        
Feb24 231005 213.48 213.48 213.48 213.48 -1.57        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Nov23 231005 2.988 3.205 2.965 3.166 +0.204 128,578 276,959 -2,820 Hover/Click
Dec23 231005 3.334 3.547 3.324 3.511 +0.191 41,759 100,010 +3,063 Hover/Click
Jan24 231005 3.584 3.787 3.575 3.745 +0.174 27,775 137,862 +1,529 Hover/Click
Feb24 231005 3.514 3.707 3.507 3.669 +0.166 10,146 47,369 +298 Hover/Click
Mar24 231005 3.240 3.422 3.237 3.384 +0.152 17,657 128,052 +1,806 Hover/Click
Apr24 231005 3.032 3.191 3.028 3.151 +0.123 15,132 91,435 -363 Hover/Click
May24 231005 3.049 3.197 3.044 3.159 +0.114 8,166 47,852 +597 Hover/Click
Jun24 231005 3.169 3.304 3.166 3.266 +0.099 3,923 18,849 -288 Hover/Click
Jul24 231005 3.290 3.413 3.285 3.375 +0.082 4,616 20,722 +840 Hover/Click
Aug24 231005 3.319 3.436 3.315 3.403 +0.083 2,834 16,417 +198 Hover/Click
Sep24 231005 3.295 3.409 3.294 3.380 +0.080 3,481 18,137 +275 Hover/Click
Oct24 231005 3.377 3.486 3.377 3.461 +0.078 6,651 45,991 +70 Hover/Click
Nov24 231005 3.740 3.838 3.740 3.813 +0.067 3,422 14,715 +282 Hover/Click
Dec24 231005 4.164 4.249 4.158 4.225 +0.057 1,777 19,602 +561 Hover/Click
Jan25 231005 4.440 4.512 4.440 4.488 +0.057 3,236 42,207 +97 Hover/Click
Feb25 231005 4.327 4.403 4.313 4.369 +0.055 1,299 9,660 +747 Hover/Click
Total Volume and Open Interest 288,455 1,174,386 +7,745  
Brent Crude Oil(ICE) Weekly Monthly
Dec23 231005 85.88 86.52 83.84 84.07 -1.74 437,642 566,138 -21,638 Hover/Click
Jan24 231005 84.36 84.91 82.29 82.64 -1.55 246,484 379,027 +9,248 Hover/Click
Feb24 231005 83.13 83.72 81.26 81.69 -1.28 131,120 177,057 +7,069 Hover/Click
Mar24 231005 82.24 82.84 80.49 80.96 -1.13 107,208 152,885 -4,440 Hover/Click
Apr24 231005 81.59 82.17 79.90 80.39 -1.05 48,302 63,456 -278 Hover/Click
May24 231005 81.08 81.62 79.42 79.90 -1.01 33,121 64,191 -2,614 Hover/Click
Jun24 231005 80.60 81.18 78.99 79.45 -1.02 66,498 135,594 +249 Hover/Click
Jul24 231005 80.18 80.74 78.63 79.03 -1.05 14,287 41,282 +608 Hover/Click
Aug24 231005 80.25 80.32 78.23 78.62 -1.07 9,865 36,126 +360 Hover/Click
Sep24 231005 79.49 79.94 77.87 78.22 -1.08 15,773 45,967 +1,400 Hover/Click
Oct24 231005 79.51 79.54 77.52 77.84 -1.09 5,164 27,132 +1,237 Hover/Click
Nov24 231005 79.01 79.01 77.18 77.47 -1.10 2,900 22,063 +89 Hover/Click
Dec24 231005 78.29 78.85 76.84 77.12 -1.10 49,903 169,583 +2,712 Hover/Click
Jan25 231005 77.13 77.49 76.71 76.76 -1.09 1,430 20,975 +248 Hover/Click
Total Volume and Open Interest 1,185,698 2,167,965 -5,626  
Gas Oil(ICE) Weekly Monthly
Oct23 231005 897.25 901.75 852.75 868.50 -50.75 47,692 78,760 -9,196 Hover/Click
Nov23 231005 873.75 879.50 832.50 847.00 -46.75 99,139 150,417 +1,806 Hover/Click
Dec23 231005 846.00 850.25 810.00 822.25 -41.00 85,689 133,820 +3,675 Hover/Click
Jan24 231005 830.50 834.50 797.00 808.75 -38.25 33,070 68,436 +2,766 Hover/Click
Feb24 231005 818.75 822.50 787.75 798.75 -35.75 19,344 41,149 +211 Hover/Click
Mar24 231005 806.00 809.50 777.25 787.25 -33.75 16,955 42,854 +598 Hover/Click
Apr24 231005 792.75 795.75 766.25 775.25 -31.75 8,422 25,612 +841 Hover/Click
May24 231005 784.25 787.25 760.00 768.75 -29.25 5,226 19,004 -127 Hover/Click
Jun24 231005 778.75 781.50 756.25 764.75 -27.50 14,441 38,521 +792 Hover/Click
Jul24 231005 776.25 777.75 754.50 762.50 -26.50 1,942 12,230 +389 Hover/Click
Total Volume and Open Interest 342,316 711,163 +2,293  
WTI Crude Oil(ICE) Weekly Monthly
Nov23 231005 84.27 84.91 82.16 82.31 -1.91 56,339 62,986 -5,629 Hover/Click
Dec23 231005 82.75 83.18 80.69 80.81 -1.74 89,168 103,019 -2,845 Hover/Click
Jan24 231005 81.15 81.60 79.29 79.41 -1.57 74,291 48,829 -5,072 Hover/Click
Feb24 231005 79.87 79.87 78.03 78.24 -1.38 45,022 34,028 +798 Hover/Click
Mar24 231005 79.16 79.21 77.08 77.33 -1.25 23,476 32,783 +601 Hover/Click
Apr24 231005 76.95 77.64 76.50 76.60 -1.18 6,944 17,108 +1,294 Hover/Click
May24 231005 76.51 76.51 75.99 75.99 -1.14 1,663 10,115 -215 Hover/Click
Jun24 231005 77.16 77.16 75.41 75.43 -1.13 8,304 64,827 +453 Hover/Click
Jul24 231005 75.06 75.07 74.92 74.92 -1.12 613 15,497 +76 Hover/Click
Aug24 231005 74.70 74.72 74.45 74.45 -1.10 237 10,587 -26 Hover/Click
Sep24 231005 74.26 74.26 73.99 73.99 -1.10 1,056 22,649 +356 Hover/Click
Oct24 231005 73.57 73.57 73.57 73.57 -1.09 77 7,664 +1 Hover/Click
Nov24 231005 73.19 73.19 73.19 73.19 -1.08 26 8,629 -4 Hover/Click
Dec24 231005 73.85 73.85 72.84 72.84 -1.06 5,077 63,622 +464 Hover/Click
Jan25 231005 72.44 72.44 72.44 72.44 -1.05 202 7,933 +0 Hover/Click
Feb25 231005 72.05 72.05 72.05 72.05 -1.04 1 3,515 +1 Hover/Click
Total Volume and Open Interest 314,116 599,680 -9,021  
US Dollar Index(ICE) Weekly Monthly
Dec23 231005 106.525 106.610 106.050 106.065 -0.465 21,661 41,899 +585 Hover/Click
Mar24 231005 105.915 106.125 105.665 105.665 -0.480 52 438 +0 Hover/Click
Jun24 231005 105.720 105.720 105.295 105.295 -0.480 0 3 +0 Hover/Click
Total Volume and Open Interest 21,713 42,340 +585  
Australian Dollar(CME) Weekly Monthly
Dec23 231005 63.43 63.94 63.41 63.88 +0.49 157,695 206,753 +5,338 Hover/Click
Mar24 231005 63.67 64.11 63.67 64.09 +0.50 64 305 +42 Hover/Click
Jun24 231005 64.07 64.25 64.06 64.25 +0.51 2 28 +0 Hover/Click
Total Volume and Open Interest 157,930 207,782 +5,369  
British Pound(CME) Weekly Monthly
Dec23 231005 121.43 122.00 121.12 121.99 +0.56 112,416 235,889 +2,000 Hover/Click
Mar24 231005 121.39 122.07 121.26 122.07 +0.57 128 2,554 +4 Hover/Click
Jun24 231005 122.10 122.10 121.32 122.10 +0.57 2 259 +0 Hover/Click
Total Volume and Open Interest 112,891 241,045 +1,960  
Canadian Dollar(CME) Weekly Monthly
Dec23 231005 72.84 73.05 72.62 72.99 +0.18 120,323 186,582 +7,461 Hover/Click
Mar24 231005 72.95 73.15 72.73 73.09 +0.18 224 2,066 +23 Hover/Click
Jun24 231005 72.99 73.22 72.79 73.15 +0.18 41 163 +33 Hover/Click
Sep24 231005 73.18 73.21 72.82 73.17 +0.20 6 55 +6 Hover/Click
Total Volume and Open Interest 120,792 189,443 +7,455  
Japanese Yen(CME) Weekly Monthly
Dec23 231005 67.88 68.22 67.83 68.16 +0.25 236,401 279,410 -5,256 Hover/Click
Mar24 231005 69.22 69.25 68.93 69.21 +0.25 303 521 -19 Hover/Click
Jun24 231005 70.21 70.21 70.21 70.21 +0.27 5 93 +2 Hover/Click
Total Volume and Open Interest 237,724 282,682 -4,997  
Swiss Franc(CME) Weekly Monthly
Dec23 231005 109.92 110.46 109.73 110.37 +0.44 22,708 57,899 -16 Hover/Click
Mar24 231005 111.53 111.60 110.91 111.53 +0.45 21 568 -15 Hover/Click
Jun24 231005 112.50 112.66 112.18 112.60 +0.45 1 101 +1 Hover/Click
Total Volume and Open Interest 22,730 58,673 -30  
EuroFX(CME) Weekly Monthly
Dec23 231005 105.40 105.84 105.32 105.83 +0.46 240,122 679,428 -638 Hover/Click
Mar24 231005 105.87 106.32 105.82 106.32 +0.46 1,288 8,087 +291 Hover/Click
Jun24 231005 106.54 106.77 106.29 106.77 +0.47 138 1,532 -15 Hover/Click
Total Volume and Open Interest 246,666 702,433 +111  
Mexican Peso(CME) Weekly Monthly
Dec23 231005 550.13 550.88 537.75 542.63 -5.63 100,403 211,248 +278 Hover/Click
Mar24 231005 534.00 541.88 530.38 534.25 -5.50 0 2 +0 Hover/Click
Total Volume and Open Interest 100,431 212,539 +254  
Brazilian Real(CME) Weekly Monthly
Nov23 231005 192.90 193.40 192.05 192.80 -0.60 17,189 37,530 +451  
Dec23 231005 192.45 192.70 191.40 192.15 -0.60 1,364 3,503 +546 Hover/Click
Jan24 231005 191.55 191.55 191.55 191.55 -0.65        
Feb24 231005 190.85 190.85 190.85 190.85 -0.70        
Total Volume and Open Interest 18,553 41,033 +997  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231005 111~180 111~290 110~230 111~130 -0~030 706,905 1,408,174 -10,793 Hover/Click
Mar24 231005 111~170 111~270 110~270 111~140 -0~030 840 1,172 +762 Hover/Click
Jun24 231005 111~220 111~220 111~220 111~220 -0~030 0 1 +0 Hover/Click
Total Volume and Open Interest 707,745 1,409,347 -10,031  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231005 107~025 107~125 106~285 107~100 +0~065 2,582,260 4,781,117 +15,206 Hover/Click
Mar24 231005 107~130 107~215 107~095 107~205 +0~055 1,103 1,608 +936 Hover/Click
Jun24 231005 108~045 108~045 108~045 108~045 +0~055       Hover/Click
Total Volume and Open Interest 2,583,363 4,782,725 +16,142  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231005 104~280 105~042 104~260 105~022 +0~050 1,544,228 5,630,714 +40,237 Hover/Click
Mar24 231005 105~142 105~144 105~092 105~142 +0~046 0 30 +0 Hover/Click
Jun24 231005 105~292 105~292 105~292 105~292 +0~046       Hover/Click
Total Volume and Open Interest 1,544,228 5,630,744 +40,237  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231005 101~105 101~131 101~094 101~124 +0~014 832,123 3,958,655 +33,311 Hover/Click
Mar24 231005 101~235 101~257 101~223 101~244 +0~013 2 592 +2 Hover/Click
Jun24 231005 102~052 102~052 102~052 102~052 +0~013       Hover/Click
Total Volume and Open Interest 832,125 3,959,247 +33,313  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231005 94.610 94.640 94.600 94.635 +0.030 38,813 308,376 +6,951  
Mar24 231005 94.610 94.650 94.595 94.645 +0.050 30,591 173,970 +1,788  
Jun24 231005 94.705 94.765 94.690 94.755 +0.065 29,340 128,098 -2,108  
Sep24 231005 94.865 94.945 94.850 94.930 +0.080 21,412 121,753 -829  
Dec24 231005 95.060 95.145 95.030 95.125 +0.095 32,929 178,751 -30  
Mar25 231005 95.225 95.310 95.185 95.290 +0.100 20,321 83,236 +2,057  
Jun25 231005 95.335 95.420 95.295 95.400 +0.105 24,616 95,828 +2,194  
Sep25 231005 95.425 95.500 95.380 95.480 +0.100 14,722 57,162 +754  
Dec25 231005 95.490 95.565 95.445 95.545 +0.095 12,033 71,617 -369  
Mar26 231005 95.545 95.615 95.505 95.595 +0.090 7,644 63,919 -196  
Jun26 231005 95.595 95.655 95.550 95.640 +0.090 4,970 45,653 +1,011  
Sep26 231005 95.625 95.685 95.580 95.670 +0.085 4,605 35,989 +295  
Dec26 231005 95.655 95.715 95.610 95.695 +0.080 4,746 27,763 -338  
Mar27 231005 95.680 95.740 95.635 95.720 +0.080 2,052 17,822 -11  
Jun27 231005 95.710 95.760 95.655 95.740 +0.080 2,201 9,591 +326  
Sep27 231005 95.720 95.775 95.670 95.750 +0.075 1,285 6,245 +110  
Dec27 231005 95.730 95.775 95.680 95.750 +0.070 535 8,442 +35  
Mar28 231005 95.725 95.755 95.670 95.745 +0.070 248 2,035 -98  
Total Volume and Open Interest 265,938 1,601,827 +12,897  
Ultra T-Bond(CBOT)
Dec23 231005 115~23 116~04 114~16 115~10 -0~06 365,769 1,562,955 +3,930  
Mar24 231005 115~25 116~27 115~20 116~03 -0~06 7 29 +1  
Jun24 231005 117~09 117~09 117~09 117~09 -0~06        
Total Volume and Open Interest 365,776 1,562,984 +3,931  
Ultra 10-Yr T-Note(CBOT)
Dec23 231005 110~035 110~130 109~230 110~090 +0~055 620,651 1,892,552 +951  
Mar24 231005 110~020 110~020 110~020 110~020 +0~055        
Jun24 231005 109~270 109~270 109~270 109~270 +0~055        
Total Volume and Open Interest 620,651 1,892,552 +951  
30 Day Federal Funds(CBOT)
Oct23 231005 94.673 94.673 94.670 94.670 -0.003 41,495 387,576 -4,183  
Nov23 231005 94.610 94.625 94.610 94.615 -0.005 183,110 537,793 +3,575  
Dec23 231005 94.585 94.600 94.580 94.595 +0.005 26,982 94,297 +47  
Jan24 231005 94.565 94.590 94.565 94.580 +0.005 68,936 250,090 +1,134  
Feb24 231005 94.585 94.605 94.585 94.600 +0.005 51,452 168,292 +4,569  
Mar24 231005 94.610 94.630 94.605 94.625 +0.005 8,122 30,884 +1,458  
Total Volume and Open Interest 443,760 1,665,599 +12,205  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231005 144.52 144.76 144.49 144.60 +0.05 1,693 12,166 +40 Hover/Click
Mar24 231005 144.60 144.60 144.60 144.60 +0.05       Hover/Click
Jun24 231005 144.60 144.60 144.60 144.60 +0.05       Hover/Click
Total Volume and Open Interest 1,693 12,166 +40  
Euro-Buxl(EUREX)
Dec23 231005 119.14 120.26 117.82 119.62 +0.96 131,613 243,315 +13,849  
Mar24 231005 119.54 119.54 119.54 119.54 +0.98 6 185 +6  
Jun24 231005 119.22 119.22 119.22 119.22 +0.80        
Total Volume and Open Interest 131,619 243,500 +13,855  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231005 127.53 128.28 127.21 128.07 +0.70 918,843 1,416,997 +36,563 Hover/Click
Mar24 231005 127.70 128.35 127.70 128.30 +0.72 19 266 +12 Hover/Click
Jun24 231005 127.87 127.87 127.87 127.87 +0.68       Hover/Click
Total Volume and Open Interest 918,862 1,417,263 +36,575  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231005 115.43 115.81 115.31 115.73 +0.38 617,984 1,286,218 +3,695 Hover/Click
Mar24 231005 115.31 115.31 115.31 115.31 +0.38 0 84 +0 Hover/Click
Jun24 231005 116.84 116.84 116.84 116.84 +0.41       Hover/Click
Total Volume and Open Interest 617,984 1,286,302 +3,695  
Euro-Schatz(EUREX)
Dec23 231005 105.02 105.11 104.99 105.10 +0.11 533,809 2,069,022 +36,107  
Mar24 231005 105.38 105.38 105.38 105.38 +0.10 0 5 +0  
Jun24 231005 104.96 104.96 104.96 104.96 +0.04        
Total Volume and Open Interest 533,809 2,069,027 +36,107  
3-Mth Euribor(EUREX)
Dec23 231005 96.015 96.015 96.015 96.015 +0.005 0 19 +0  
Mar24 231005 96.085 96.085 96.085 96.085 +0.025 0 125 +0  
Jun24 231005 96.235 96.235 96.235 96.235 +0.035 0 6 +0  
Total Volume and Open Interest 0 267 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231005 92~10 93~01 91~30 92~26 +0~21 237,775 480,112 -4,590 Hover/Click
Mar24 231005 92~29 92~29 92~29 92~29 +0~21 0 16 +0 Hover/Click
Total Volume and Open Interest 237,775 480,128 -4,590  
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 231005 96.010 96.020 96.000 96.015 +0.005 110,702 676,797 +13,866  
Mar24 231005 96.070 96.090 96.060 96.080 +0.020 82,752 648,670 +4,964  
Jun24 231005 96.215 96.245 96.200 96.235 +0.035 94,580 601,511 +4,946  
Total Volume and Open Interest 957,035 4,087,514 +32,422  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231005 95.72 95.77 95.71 95.76 +0.03 40,352 293,609 +5,697  
Mar24 231005 95.57 95.64 95.56 95.63 +0.05 21,548 200,760 +384  
Jun24 231005 95.51 95.61 95.50 95.60 +0.07 13,647 161,734 +1,527  
Sep24 231005 95.51 95.62 95.50 95.62 +0.09 16,457 113,500 -361  
Dec24 231005 95.58 95.69 95.55 95.69 +0.10 13,955 113,037 +2,952  
Mar25 231005 95.64 95.75 95.60 95.75 +0.10 11,816 56,872 +1,326  
Jun25 231005 95.67 95.79 95.62 95.79 +0.11 7,857 56,115 +822  
Sep25 231005 95.71 95.83 95.67 95.83 +0.10 5,742 37,436 -1,174  
Dec25 231005 95.81 95.85 95.81 95.85 +0.11 357 3,234 +85  
Mar26 231005 95.65 95.85 95.65 95.85 +0.11 339 1,254 +277  
Total Volume and Open Interest 132,070 1,038,245 +11,535  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231005 95.31 95.43 95.26 95.42 +0.10 137,925 1,038,554 +8,009  
Mar24 231005 95.42 95.42 95.42 95.42 +0.10        
Total Volume and Open Interest 137,925 1,038,554 +8,009  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231005 95.85 95.95 95.80 95.95 +0.09 153,463 782,712 +9,905  
Mar24 231005 95.95 95.95 95.95 95.95 +0.09        
Total Volume and Open Interest 153,463 782,712 +9,905  
Gold(CMX) Weekly Monthly
Oct23 231005 1826.3 1826.3 1815.6 1816.6 -1.9 310 275 -2,387 Hover/Click
Dec23 231005 1837.6 1843.5 1826.2 1831.8 -3.0 216,784 371,914 -3,139 Hover/Click
Feb24 231005 1855.3 1861.7 1845.3 1850.8 -3.0 6,531 30,200 +2,283 Hover/Click
Apr24 231005 1879.1 1879.8 1864.8 1869.2 -3.0 2,090 13,080 +638 Hover/Click
Jun24 231005 1898.1 1898.4 1883.6 1887.6 -3.2 1,205 8,198 +488 Hover/Click
Aug24 231005 1914.1 1916.4 1899.6 1904.9 -3.2 341 3,098 +137 Hover/Click
Oct24 231005 1922.1 1922.1 1922.1 1922.1 -3.3 190 397 +45 Hover/Click
Dec24 231005 1935.0 1941.7 1934.5 1939.6 -3.5 265 2,005 +116 Hover/Click
Feb25 231005 1956.9 1956.9 1956.9 1956.9 -3.8 0 32 +0 Hover/Click
Apr25 231005 1973.3 1973.3 1973.3 1973.3 -3.9 0 16 +0 Hover/Click
Jun25 231005 1989.1 1989.1 1989.1 1989.1 -5.3 0 605 +0 Hover/Click
Aug25 231005 2007.6 2007.6 2007.6 2007.6 -5.3       Hover/Click
Total Volume and Open Interest 228,148 431,226 -1,857  
Silver(CMX) Weekly Monthly
Dec23 231005 2118.0 2145.5 2085.5 2101.9 -12.7 82,336 109,729 -3,379 Hover/Click
Mar24 231005 2149.0 2177.0 2117.5 2133.9 -13.0 3,966 10,470 +565 Hover/Click
May24 231005 2189.5 2196.0 2141.0 2155.8 -14.1 576 3,135 +86 Hover/Click
Jul24 231005 2200.5 2212.5 2169.0 2177.0 -15.0 88 991 -21 Hover/Click
Sep24 231005 2199.4 2199.4 2199.4 2199.4 -15.9 7 279 +0 Hover/Click
Dec24 231005 2221.5 2229.7 2221.5 2229.7 -16.4 1 166 +0 Hover/Click
Mar25 231005 2259.4 2259.4 2259.4 2259.4 -16.4       Hover/Click
Total Volume and Open Interest 87,405 125,847 -2,885  
Platinum(NYMEX) Weekly Monthly
Oct23 231005 867.8 867.9 852.8 852.8 -11.7 52 90 -7 Hover/Click
Jan24 231005 872.8 879.4 860.7 862.5 -11.7 26,102 77,893 +2,298 Hover/Click
Apr24 231005 881.3 887.2 869.3 870.9 -11.6 575 3,194 +290 Hover/Click
Jul24 231005 888.5 888.5 878.7 878.7 -11.6 21 107 +8 Hover/Click
Total Volume and Open Interest 26,787 81,529 +2,588  
Palladium(NYMEX) Weekly Monthly
Dec23 231005 1173.00 1186.50 1142.50 1144.90 -27.10 4,281 17,173 +417 Hover/Click
Mar24 231005 1195.00 1195.00 1153.00 1154.30 -27.00 82 1,205 +59 Hover/Click
Jun24 231005 1165.80 1165.80 1165.80 1165.80 -27.00 0 40 +0 Hover/Click
Total Volume and Open Interest 4,363 18,421 +474  
Copper(CMX) Weekly Monthly
Dec23 231005 358.30 360.30 354.90 355.20 -3.70 69,448 140,354 -264 Hover/Click
Mar24 231005 360.60 362.65 357.40 357.70 -3.65 7,403 38,444 +701 Hover/Click
May24 231005 362.40 363.05 359.05 359.20 -3.75 2,638 14,892 +194 Hover/Click
Jul24 231005 362.00 364.60 360.60 360.65 -3.85 547 3,428 +137 Hover/Click
Sep24 231005 362.00 364.60 361.70 361.85 -3.85 160 3,007 +81 Hover/Click
Total Volume and Open Interest 81,386 208,795 +914  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231005 33274 33367 33123 33304 -22 242,372 100,563 +5,085 Hover/Click
Mar24 231005 33607 33685 33450 33631 -23 76 252 +15 Hover/Click
Jun24 231005 33899 33918 33815 33858 -41 0 8 +0 Hover/Click
Sep24 231005 33856 33856 33856 33856 -33       Hover/Click
Total Volume and Open Interest 242,448 100,823 +5,100  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231005 4291.50 4302.00 4258.00 4290.75 -7.00 2,256,808 2,119,784 +13,857 Hover/Click
Mar24 231005 4338.25 4349.25 4305.50 4338.50 -7.00 2,405 11,761 +135 Hover/Click
Jun24 231005 4379.00 4399.00 4355.75 4388.00 -8.00 29 3,652 +0 Hover/Click
Sep24 231005 4430.00 4436.75 4409.00 4432.00 -8.00 2 204 -1 Hover/Click
Total Volume and Open Interest 2,259,354 2,138,034 +13,991  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231005 14903.00 14958.75 14716.25 14861.75 -62.00 762,964 253,223 +7,829 Hover/Click
Mar24 231005 15090.75 15148.50 14907.25 15053.25 -63.00 881 1,562 -22 Hover/Click
Jun24 231005 15247.75 15331.50 15126.25 15253.00 -63.00 19 18 +1 Hover/Click
Total Volume and Open Interest 763,865 254,924 +7,808  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231005 2453.00 2464.10 2437.30 2453.00 -5.30 13,859 39,166 +312 Hover/Click
Mar24 231005 2469.20 2477.60 2469.20 2469.20 -5.10 1 1 +1 Hover/Click
Jun24 231005 2488.60 2488.60 2488.60 2488.60 -4.60       Hover/Click
Total Volume and Open Interest 13,860 39,167 +313  
Volatility Index(CBOE)
Oct23 231005 18.75 19.50 18.15 18.20 -0.32 148,587 137,978 -5,647  
Nov23 231005 19.05 19.65 18.70 18.75 -0.16 88,489 98,444 +9,599  
Dec23 231005 19.20 19.63 18.92 18.96 -0.12 33,186 68,420 +4,407  
Jan24 231005 20.02 20.40 19.75 19.79 -0.10 14,054 40,845 +1,487  
Total Volume and Open Interest 301,889 381,162 +13,350  
S & P 600(CME)
Dec23 231005 1127.00 1127.00 1119.60 1127.00 -2.10 0 538 +0  
Mar24 231005 1139.00 1139.00 1139.00 1139.00 -2.10        
Total Volume and Open Interest 0 538 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231005 1740.30 1748.80 1728.80 1743.60 +0.60 260,711 485,242 +13,526 Hover/Click
Mar24 231005 1757.40 1767.10 1747.30 1762.30 +0.30 123 861 +15 Hover/Click
Jun24 231005 1781.00 1782.10 1769.90 1781.00 +2.30 0 3 +0 Hover/Click
Total Volume and Open Interest 260,834 486,106 +13,541  
Nikkei 225(CME)
Dec23 231005 30735 31225 30585 31055 +320 8,761 16,374 +380  
Mar24 231005 30850 31220 30680 31095 +345 1 2 +0  
Total Volume and Open Interest 8,762 16,376 +380  
Nikkei 225(SGX) Weekly Monthly
Dec23 231005 30340 31075 30265 30985 +600 51,472 99,953 -1,707  
Mar24 231005 30950 30990 30920 30920 +610 2 627 +1  
Jun24 231005 30680 30680 30680 30680 +600 0 2,300 +0  
Total Volume and Open Interest 51,474 112,799 -1,706  
Nikkei 225 Mini(JPX)
Dec23 231005 30320 31080 30290 31020 +620 1,284,508 326,861 +31,889  
Mar24 231005 30265 31010 30225 30950 +610 24,755 20,338 +1,600  
Jun24 231005 30090 30760 29990 30720 +620 1,826 2,157 +325  
Total Volume and Open Interest 1,386,551 482,225 +39,168  
Nikkei 225(JPX)
Dec23 231005 30320 31080 30300 31020 +620 95,088 219,436 +3,982  
Mar24 231005 30260 31010 30240 30950 +610 1,499 14,708 +258  
Jun24 231005 30010 30720 30010 30720 +620 11 13,443 -7  
Total Volume and Open Interest 96,622 285,456 +4,587  
Nikkei 225(CME) Yen
Dec23 231005 30705 31195 30555 31030 +320 51,779 52,253 -472  
Mar24 231005 30830 31120 30525 30970 +315 5 10 +4  
Jun24 231005 30745 30745 30745 30745 +315        
Total Volume and Open Interest 51,839 52,277 -521  
Nikkei 225(CME) e-Mini Yen
Dec23 231005 31030 31030 31030 31030 +320        
Mar24 231005 30970 30970 30970 30970 +315        
Jun24 231005 30745 30745 30745 30745 +315        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct23 231005 7037.0 7040.0 6980.5 7010.0 unch 73,808 183,296 -939  
Nov23 231005 7008.0 7032.0 7002.0 7028.5 -0.5 13 30 +1  
Dec23 231005 7050.0 7050.0 7019.5 7040.0 -1.0 6 1,066 -11  
Mar24 231005 7104.5 7104.5 7104.5 7104.5 +0.5        
Jun24 231005 7004.5 7004.5 7004.5 7004.5 -0.5        
Sep24 231005 7077.5 7077.5 7077.5 7077.5 unch        
Total Volume and Open Interest 73,827 184,393 -949  
Hang Seng Index(HKFE) Weekly Monthly
Oct23 231005 17261 17372 17198 17256 +4 106,262 124,806 +8,303  
Nov23 231005 17317 17389 17220 17279 +4 1,425 1,840 +930  
Dec23 231005 17358 17488 17292 17349 +6 1,104 13,329 +657  
Total Volume and Open Interest 108,938 142,570 +9,894  
DAX(EUREX) Weekly Monthly
Dec23 231005 15244.0 15293.0 15161.0 15186.0 -28.0 63,281 63,628 -1,327  
Mar24 231005 15347.0 15348.0 15347.0 15348.0 -29.0 31 127 +4  
Jun24 231005 15575.0 15575.0 15575.0 15575.0 -29.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231005 15244.0 15293.0 15162.0 15186.0 -28.0 42,221 16,369 -281  
Mar24 231005 15424.0 15424.0 15348.0 15348.0 -29.0 15 64 +2  
Jun24 231005 15575.0 15575.0 15575.0 15575.0 -29.0        
Total Volume and Open Interest 42,236 16,433 -279  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231005 4127 4150 4111 4122 unch 917,112 2,896,400 +19,031  
Mar24 231005 4173 4176 4149 4153 unch 88 19,689 -18  
Jun24 231005 4099 4099 4099 4099 -1 0 15,311 +0  
Total Volume and Open Interest 917,200 2,934,650 +19,013  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231005 10836 10870 10780 10817 +27 26,695 139,505 +829  
Mar24 231005 10736 10800 10736 10758 +26 7 1,170 +3  
Jun24 231005 10648 10648 10648 10648 +26 0 390 +0  
Total Volume and Open Interest 26,702 141,228 +832  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231005 7463.00 7528.50 7445.50 7491.50 +43.00 104,369 484,599 +855  
Mar24 231005 7516.50 7517.50 7516.50 7517.50 +42.00 4,011 4,273 +1,982  
Jun24 231005 7542.50 7542.50 7542.50 7542.50 +41.00 0 1,165 +0  
Total Volume and Open Interest 108,381 490,038 +2,837  
SPI 200(SFE) Weekly Monthly
Dec23 231005 6901.0 6964.0 6884.0 6956.0 +44.0 67,621 222,370 -1,143  
Mar24 231005 6915.0 6922.0 6915.0 6922.0 +44.0 0 58 +0  
Jun24 231005 6922.0 6922.0 6922.0 6922.0 +44.0 0 125 +0  
Total Volume and Open Interest 67,632 222,893 -1,136  
FTSE MIB(ISE)
Dec23 231005 27565.00 27635.00 27315.00 27501.00 +59.00 21,412 91,709 +566  
Mar24 231005 27710.00 27775.00 27545.00 27676.00 +44.00 47 182 +28  
Jun24 231005 27165.00 27166.00 27160.00 27166.00 -61.00        
Total Volume and Open Interest 21,459 91,891 +594  
KOSPI 200(KFE)
Dec23 231005 322.00 323.15 319.70 319.75 -0.35 245,585 274,042 -375  
Mar24 231005 321.00 322.25 319.00 319.00 -0.60 353 29,685 +66  
Jun24 231005 322.10 322.10 322.10 322.10 +2.15 1 12,793 +0  
Total Volume and Open Interest 245,940 332,804 -308  
GSCI(CME) Weekly Monthly
Oct23 231005 572.25 578.70 572.20 572.90 -6.65 4 643 -3  
Nov23 231005 568.90 568.90 568.50 568.90 -6.65        
Dec23 231005 571.40 571.40 571.40 571.40 -1.65        
Total Volume and Open Interest 4 643 -3  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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!!!