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 Fri October 06, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231006 1279.50 1287.25 1263.50 1266.00 -14.75 126,709 322,048 +1,930 Hover/Click
Jan24 231006 1297.00 1305.00 1282.00 1284.50 -14.00 49,099 142,861 +2,357 Hover/Click
Mar24 231006 1311.75 1318.00 1297.00 1299.25 -13.50 25,364 137,089 +813 Hover/Click
May24 231006 1323.75 1329.50 1310.75 1313.25 -11.75 18,812 102,500 +1,900 Hover/Click
Jul24 231006 1328.75 1334.25 1318.00 1320.25 -9.50 16,332 52,143 +1,446 Hover/Click
Aug24 231006 1311.75 1317.75 1303.00 1305.00 -8.75 1,769 4,569 +96 Hover/Click
Sep24 231006 1275.50 1279.50 1266.25 1269.50 -6.75 1,315 2,669 -43 Hover/Click
Nov24 231006 1260.00 1265.25 1252.00 1255.50 -5.75 11,224 47,105 +1,976 Hover/Click
Jan25 231006 1258.75 1268.50 1258.75 1263.00 -5.25 78 822 +15 Hover/Click
Mar25 231006 1258.25 1258.25 1254.50 1258.00 -6.25 140 553 +49 Hover/Click
May25 231006 1253.25 1257.75 1252.25 1257.75 -6.50 111 1,114 +30 Hover/Click
Jul25 231006 1261.00 1261.00 1256.50 1261.00 -6.25 29 108 -2 Hover/Click
Aug25 231006 1253.50 1253.50 1253.50 1253.50 -7.25       Hover/Click
Sep25 231006 1221.50 1221.50 1221.50 1221.50 -7.25 0 5 +0 Hover/Click
Total Volume and Open Interest 250,982 814,006 +10,567  
Soybean Meal(CBOT) Weekly Monthly
Oct23 231006 371.40 374.20 367.50 367.60 -6.00 428 337 -234 Hover/Click
Dec23 231006 376.70 379.80 371.50 372.10 -5.10 83,338 205,154 +962 Hover/Click
Jan24 231006 375.80 378.40 370.40 370.90 -4.90 32,402 96,951 -258 Hover/Click
Mar24 231006 373.20 375.50 368.10 368.50 -4.70 21,480 60,390 -36 Hover/Click
May24 231006 373.60 375.60 368.80 369.10 -4.50 14,646 49,976 +372 Hover/Click
Jul24 231006 376.60 378.40 371.90 372.00 -4.60 9,557 34,053 +348 Hover/Click
Aug24 231006 376.30 378.10 371.70 371.90 -4.40 2,194 6,174 +145 Hover/Click
Sep24 231006 374.70 376.50 370.30 370.40 -4.30 751 4,173 -98 Hover/Click
Oct24 231006 372.40 373.30 367.60 367.60 -4.10 1,246 3,219 +171 Hover/Click
Dec24 231006 373.50 375.00 369.20 369.20 -3.90 1,635 4,905 -292 Hover/Click
Total Volume and Open Interest 168,322 466,565 +1,266  
Soybean Oil(CBOT) Weekly Monthly
Oct23 231006 58.88 58.88 57.24 57.29 -0.57 374 227 -210 Hover/Click
Dec23 231006 55.28 55.99 55.01 55.35 +0.07 72,806 166,200 -1,699 Hover/Click
Jan24 231006 54.43 55.09 54.21 54.59 +0.18 23,987 79,036 -1,210 Hover/Click
Mar24 231006 53.88 54.39 53.56 53.95 +0.23 18,913 59,115 +115 Hover/Click
May24 231006 53.51 54.06 53.26 53.62 +0.22 13,251 43,034 +1,044 Hover/Click
Jul24 231006 53.25 53.72 52.95 53.28 +0.22 8,716 32,581 -475 Hover/Click
Aug24 231006 52.69 53.16 52.39 52.72 +0.20 1,433 8,115 +44 Hover/Click
Sep24 231006 52.16 52.62 51.89 52.22 +0.21 1,274 6,232 +81 Hover/Click
Oct24 231006 51.56 52.03 51.34 51.67 +0.24 1,564 3,513 +484 Hover/Click
Dec24 231006 51.43 51.86 51.13 51.48 +0.27 2,689 15,670 -30 Hover/Click
Total Volume and Open Interest 145,441 415,900 -1,736  
Canola(WCE) Weekly Monthly
Nov23 231006 710.9 715.9 707.0 710.6 -0.6 15,870 111,633 +80 Hover/Click
Jan24 231006 718.9 723.6 715.1 717.5 -1.8 13,290 115,048 +1,564 Hover/Click
Mar24 231006 725.3 730.3 722.4 725.4 -2.2 5,475 53,020 +1,738 Hover/Click
May24 231006 729.9 734.4 727.3 730.4 -1.7 1,617 25,085 +826 Hover/Click
Jul24 231006 736.0 738.0 731.8 734.8 -1.5 446 7,389 +129 Hover/Click
Nov24 231006 720.0 720.0 716.0 717.2 -0.3 323 4,414 +105 Hover/Click
Total Volume and Open Interest 37,023 316,680 +4,444  
Corn(CBOT) Weekly Monthly
Dec23 231006 496.00 499.00 491.50 492.00 -5.50 129,880 731,143 -5,425 Hover/Click
Mar24 231006 510.50 513.75 506.75 507.25 -5.00 50,374 262,065 +2,323 Hover/Click
May24 231006 518.25 521.75 514.75 515.25 -5.25 17,933 118,620 +129 Hover/Click
Jul24 231006 524.00 526.50 519.75 520.00 -5.50 13,183 108,487 -823 Hover/Click
Sep24 231006 518.00 520.25 515.75 516.25 -3.00 3,707 41,606 +740 Hover/Click
Dec24 231006 520.00 522.25 518.50 519.50 -2.00 7,558 95,663 +951 Hover/Click
Mar25 231006 530.75 532.25 529.00 530.00 -1.75 268 3,517 +6 Hover/Click
May25 231006 535.00 535.00 533.75 535.00 -2.00 92 522 +36 Hover/Click
Jul25 231006 535.00 536.50 533.00 534.00 -2.00 204 1,171 +90 Hover/Click
Sep25 231006 506.00 506.00 506.00 506.00 -0.25 0 32 +0 Hover/Click
Total Volume and Open Interest 223,299 1,365,973 -1,931  
Wheat(CBOT) Weekly Monthly
Dec23 231006 576.00 580.25 566.50 568.25 -10.00 66,479 250,330 -1,206 Hover/Click
Mar24 231006 605.50 608.00 596.50 598.00 -9.00 31,511 88,987 +2,985 Hover/Click
May24 231006 623.25 626.25 615.75 617.00 -8.50 15,988 42,498 +1,098 Hover/Click
Jul24 231006 640.25 641.75 632.75 634.00 -7.75 7,539 35,106 +1,226 Hover/Click
Sep24 231006 656.00 656.00 647.75 648.50 -8.00 1,441 6,053 -141 Hover/Click
Dec24 231006 671.00 673.00 664.75 665.75 -7.50 783 9,398 +18 Hover/Click
Total Volume and Open Interest 123,868 433,297 +3,964  
Wheat(KCBT) Weekly Monthly
Dec23 231006 686.25 692.50 672.00 673.75 -16.75 21,476 125,377 -335 Hover/Click
Mar24 231006 693.25 699.50 681.25 682.75 -15.00 12,618 51,631 -297 Hover/Click
May24 231006 699.25 705.00 687.50 688.75 -14.25 6,077 22,754 -156 Hover/Click
Jul24 231006 705.00 707.25 691.00 692.25 -13.50 2,386 12,873 +403 Hover/Click
Sep24 231006 708.25 715.00 699.75 700.75 -13.00 208 1,632 +20 Hover/Click
Dec24 231006 725.50 727.00 712.50 713.25 -12.50 117 2,103 +43 Hover/Click
Mar25 231006 720.00 720.00 720.00 720.00 -12.50 5 101 +3 Hover/Click
Total Volume and Open Interest 42,887 216,551 -319  
Wheat(MGE) Weekly Monthly
Dec23 231006 729.00 733.50 718.50 720.50 -11.00 5,762 40,649 -35 Hover/Click
Mar24 231006 751.50 757.25 743.25 745.00 -10.25 2,805 18,189 +195 Hover/Click
May24 231006 768.25 768.75 758.25 759.50 -9.75 700 5,267 +196 Hover/Click
Jul24 231006 781.25 781.25 771.50 773.25 -8.25 333 2,167 +65 Hover/Click
Sep24 231006 785.00 785.00 780.00 782.00 -8.00 162 964 +100 Hover/Click
Dec24 231006 793.25 794.75 793.25 794.75 -7.50 44 333 +8 Hover/Click
Total Volume and Open Interest 9,806 67,569 +511  
Oats(CBOT) Weekly Monthly
Dec23 231006 432.50 433.25 423.25 423.75 -9.00 294 3,096 +9 Hover/Click
Mar24 231006 446.50 446.75 442.00 442.25 -9.75 0 841 +0 Hover/Click
May24 231006 455.00 455.00 455.00 455.00 -7.25 1 81 +1 Hover/Click
Jul24 231006 458.50 458.50 458.50 458.50 -12.50 0 64 +0 Hover/Click
Total Volume and Open Interest 295 4,127 +10  
Rough Rice(CBOT) Weekly Monthly
Nov23 231006 15.65 16.09 15.65 16.05 +0.37 666 8,020 -198 Hover/Click
Jan24 231006 16.08 16.42 16.08 16.39 +0.38 246 1,809 +194 Hover/Click
Mar24 231006 16.25 16.66 16.25 16.66 +0.40 3 431 +0 Hover/Click
May24 231006 16.90 16.90 16.90 16.90 +0.43 0 5 +0 Hover/Click
Total Volume and Open Interest 915 10,900 -4  
Live Cattle(CME) Weekly Monthly
Oct23 231006 181.785 183.450 181.400 183.080 +1.130 9,558 23,097 -2,981 Hover/Click
Dec23 231006 185.100 187.000 184.700 186.685 +1.305 28,334 135,155 -2,895 Hover/Click
Feb24 231006 189.250 190.880 188.985 190.785 +1.185 11,941 53,248 -332 Hover/Click
Apr24 231006 192.785 194.000 192.300 193.935 +0.900 7,398 47,353 +179 Hover/Click
Jun24 231006 187.435 188.550 186.750 188.435 +0.750 4,589 30,401 +727 Hover/Click
Aug24 231006 186.400 187.580 185.580 187.485 +0.855 1,093 7,358 +75 Hover/Click
Total Volume and Open Interest 63,482 303,867 -5,126  
Feeder Cattle(CME) Weekly Monthly
Oct23 231006 247.600 248.550 245.685 248.380 +0.880 2,415 5,670 -428 Hover/Click
Nov23 231006 250.235 251.250 248.235 250.880 +0.580 7,817 18,813 -817 Hover/Click
Jan24 231006 252.850 254.050 251.000 253.785 +0.735 4,456 14,227 -149 Hover/Click
Mar24 231006 256.480 257.480 254.800 257.230 +0.630 1,801 6,406 +224 Hover/Click
Apr24 231006 260.250 261.550 259.050 261.230 +0.455 649 2,860 +36 Hover/Click
May24 231006 262.300 264.480 262.025 264.185 +0.585 479 3,272 +23 Hover/Click
Aug24 231006 271.000 273.200 270.550 272.880 +1.180 283 2,282 +23 Hover/Click
Total Volume and Open Interest 17,943 53,602 -1,064  
Lean Hogs(CME) Weekly Monthly
Oct23 231006 80.350 82.400 80.250 82.330 +1.430 5,911 15,940 -1,364 Hover/Click
Dec23 231006 71.280 73.680 71.150 73.580 +1.300 20,517 90,504 +653 Hover/Click
Feb24 231006 75.380 77.680 75.130 77.580 +1.630 7,764 38,445 +3 Hover/Click
Apr24 231006 81.100 83.200 80.930 83.000 +1.600 4,190 26,280 +200 Hover/Click
May24 231006 86.230 87.800 86.230 87.600 +1.370 53 1,033 -1  
Jun24 231006 93.650 95.630 93.650 95.250 +1.320 2,015 10,206 +0 Hover/Click
Jul24 231006 95.000 96.780 95.000 96.350 +1.350 417 3,378 +47 Hover/Click
Aug24 231006 94.580 96.300 94.580 96.000 +1.650 261 2,490 +24 Hover/Click
Total Volume and Open Interest 41,205 189,833 -446  
Class III Milk(CME) Weekly Monthly
Oct23 231006 16.88 16.98 16.83 16.86 +0.01 418 3,374 -24 Hover/Click
Nov23 231006 17.23 17.56 17.20 17.36 +0.08 700 6,018 +251 Hover/Click
Dec23 231006 17.51 17.68 17.40 17.57 +0.08 243 3,026 +107 Hover/Click
Jan24 231006 17.86 17.99 17.86 17.96 -0.03 59 1,207 +49 Hover/Click
Feb24 231006 18.05 18.10 17.99 18.08 +0.03 33 970 +11 Hover/Click
Mar24 231006 18.30 18.30 18.18 18.18 -0.12 35 767 +11 Hover/Click
Apr24 231006 18.39 18.40 18.26 18.27 -0.06 9 546 +2 Hover/Click
May24 231006 18.47 18.47 18.28 18.41 +0.01 3 597 +1 Hover/Click
Jun24 231006 18.49 18.50 18.49 18.50 +0.08 8 641 +8 Hover/Click
Jul24 231006 18.65 18.65 18.65 18.65 unch 5 457 +5 Hover/Click
Aug24 231006 18.59 18.59 18.59 18.59 unch 3 500 +2 Hover/Click
Sep24 231006 18.56 18.56 18.56 18.56 unch 3 526 +3 Hover/Click
Oct24 231006 18.52 18.53 18.52 18.52 unch 2 316 +0 Hover/Click
Total Volume and Open Interest 1,525 19,511 +428  
Cocoa(ICE) Weekly Monthly
Dec23 231006 3392 3469 3373 3453 +53 15,882 126,632 -1,847 Hover/Click
Mar24 231006 3415 3484 3400 3470 +48 7,394 82,722 +824 Hover/Click
May24 231006 3392 3460 3378 3449 +49 3,281 33,942 +252 Hover/Click
Jul24 231006 3373 3438 3359 3429 +48 1,542 27,085 +134 Hover/Click
Sep24 231006 3347 3410 3335 3405 +48 200 7,454 +68 Hover/Click
Dec24 231006 3320 3382 3307 3377 +47 152 4,779 +15 Hover/Click
Mar25 231006 3300 3352 3296 3347 +47 13 987 -4 Hover/Click
Total Volume and Open Interest 28,464 283,718 -558  
Coffee "C"(ICE) Weekly Monthly
Dec23 231006 145.40 146.80 144.45 146.05 +0.65 15,834 106,877 +1,222 Hover/Click
Mar24 231006 146.20 147.80 145.50 147.20 +0.80 9,257 52,209 +499 Hover/Click
May24 231006 147.45 148.45 146.15 148.00 +0.95 5,404 29,228 +643 Hover/Click
Jul24 231006 147.75 149.25 147.00 148.85 +0.95 1,888 8,723 +689 Hover/Click
Sep24 231006 148.40 149.85 147.85 149.55 +1.00 249 5,320 -18 Hover/Click
Dec24 231006 150.00 150.90 148.95 150.65 +0.95 133 8,821 -27 Hover/Click
Total Volume and Open Interest 32,813 213,257 +3,042  
Orange Juice(ICE) Weekly Monthly
Nov23 231006 379.50 383.20 374.15 377.20 +1.25 632 7,389 -137 Hover/Click
Jan24 231006 362.25 369.30 359.95 362.10 +1.45 256 1,778 +136 Hover/Click
Mar24 231006 355.35 355.60 350.30 351.35 +2.00 8 503 +0 Hover/Click
May24 231006 341.25 341.25 341.25 341.25 +2.50 4 56 +1 Hover/Click
Jul24 231006 328.20 328.20 328.20 328.20 +2.15 0 8 +0 Hover/Click
Sep24 231006 316.00 316.00 316.00 316.00 +1.10 5 5 +5 Hover/Click
Total Volume and Open Interest 905 9,739 +5  
Sugar #11(ICE) Weekly Monthly
Mar24 231006 26.30 26.83 26.13 26.74 +0.58 82,694 436,499 -1,120 Hover/Click
May24 231006 25.04 25.50 24.87 25.45 +0.56 28,922 134,092 -224 Hover/Click
Jul24 231006 24.15 24.47 23.91 24.45 +0.45 17,285 104,512 -1,481 Hover/Click
Oct24 231006 23.70 23.94 23.43 23.93 +0.33 8,035 73,564 -225 Hover/Click
Mar25 231006 23.70 23.87 23.42 23.85 +0.24 3,393 33,387 +229 Hover/Click
May25 231006 22.33 22.44 22.02 22.41 +0.20 1,197 13,050 +333 Hover/Click
Jul25 231006 21.09 21.23 20.80 21.21 +0.19 634 9,674 +205 Hover/Click
Oct25 231006 20.55 20.71 20.31 20.70 +0.21 558 7,538 +180 Hover/Click
Total Volume and Open Interest 143,149 818,541 -1,927  
London Cocoa(LCE) Weekly Monthly
Dec23 231006 2937 3003 2921 2985 +45 6,192 85,288 +85 Hover/Click
Mar24 231006 2915 2972 2903 2954 +34 7,141 130,529 +1,684 Hover/Click
May24 231006 2827 2872 2813 2857 +25 2,461 40,965 +414 Hover/Click
Jul24 231006 2735 2786 2731 2773 +22 1,370 40,296 +538 Hover/Click
Sep24 231006 2703 2750 2702 2737 +18 305 18,046 +70 Hover/Click
Dec24 231006 2669 2712 2666 2697 +13 166 14,583 +69 Hover/Click
Mar25 231006 2648 2690 2646 2675 +14 4 8,045 +0 Hover/Click
Total Volume and Open Interest 17,639 338,435 +2,860  
London Sugar(LCE) Weekly Monthly
Dec23 231006 700.10 711.00 697.50 709.20 +11.90 5,932 41,475 -1,215 Hover/Click
Mar24 231006 696.40 708.00 695.60 706.40 +12.90 4,047 22,676 -110 Hover/Click
May24 231006 689.40 698.90 687.30 698.00 +12.50 2,306 15,510 +294 Hover/Click
Aug24 231006 667.90 675.20 664.30 674.70 +11.40 994 5,124 -6 Hover/Click
Oct24 231006 648.10 654.10 645.20 653.80 +9.70 372 2,823 -40 Hover/Click
Total Volume and Open Interest 13,893 91,450 -933  
Cotton(ICE) Weekly Monthly
Oct23 231006 86.85 86.85 86.85 86.85 +0.60       Hover/Click
Dec23 231006 86.60 87.50 86.55 87.14 +0.60 12,113 130,279 -202 Hover/Click
Mar24 231006 87.90 88.47 87.58 88.19 +0.60 5,330 61,627 +203 Hover/Click
May24 231006 88.34 89.16 88.25 88.95 +0.67 3,445 28,320 +189 Hover/Click
Jul24 231006 88.19 88.98 88.19 88.80 +0.65 1,322 12,420 +30 Hover/Click
Oct24 231006 83.15 83.15 83.06 83.06 +0.46 0 1 +0 Hover/Click
Total Volume and Open Interest 22,819 251,643 +89  
Crude Oil(NYM) Weekly Monthly
Nov23 231006 82.28 83.28 81.50 82.79 +0.48 459,995 291,668 -18,838 Hover/Click
Dec23 231006 81.05 81.69 80.20 81.28 +0.47 217,228 285,489 +5,124 Hover/Click
Jan24 231006 79.45 80.24 78.93 79.83 +0.42 97,059 157,185 +2,495 Hover/Click
Feb24 231006 78.57 79.06 77.86 78.64 +0.40 44,148 83,792 +10 Hover/Click
Mar24 231006 77.75 78.13 77.01 77.71 +0.38 44,350 97,166 +2,151 Hover/Click
Apr24 231006 77.19 77.36 76.32 76.94 +0.34 16,242 55,106 +531 Hover/Click
May24 231006 76.53 76.68 75.71 76.31 +0.32 9,519 41,828 +1,212 Hover/Click
Jun24 231006 75.45 76.15 75.12 75.75 +0.32 47,941 165,104 +350 Hover/Click
Jul24 231006 75.08 75.60 74.66 75.22 +0.30 4,842 38,083 +113 Hover/Click
Aug24 231006 74.70 75.10 74.24 74.73 +0.28 3,162 30,868 +274 Hover/Click
Sep24 231006 74.22 74.67 73.72 74.25 +0.26 7,743 60,304 +444 Hover/Click
Oct24 231006 73.96 74.17 73.49 73.81 +0.24 1,897 29,672 +58 Hover/Click
Nov24 231006 73.42 73.42 73.42 73.42 +0.23 977 26,750 +93 Hover/Click
Dec24 231006 73.25 73.52 72.51 73.06 +0.22 46,372 143,253 +2,803 Hover/Click
Jan25 231006 72.40 72.67 72.40 72.65 +0.21 912 21,443 -207 Hover/Click
Feb25 231006 71.80 72.25 71.79 72.25 +0.20 653 13,213 +151 Hover/Click
Total Volume and Open Interest 1,025,901 1,784,065 -3,430  
e-miNY Crude Oil(NYM)
Nov23 231006 82.400 83.275 81.525 82.800 +0.500 13,468 1,746 +429  
Dec23 231006 81.175 81.650 80.200 81.275 +0.475 1,489 611 +136  
Jan24 231006 79.950 80.225 78.975 79.825 +0.425 146 270 +47  
Feb24 231006 78.600 79.100 77.900 78.650 +0.400 33 23 -5  
Mar24 231006 77.800 78.175 77.050 77.700 +0.375 24 29 -2  
Apr24 231006 77.200 77.300 76.400 76.950 +0.350 6 21 +2  
May24 231006 76.300 76.675 75.800 76.300 +0.300 9 9 +1  
Jun24 231006 75.800 76.150 75.675 75.750 +0.325 11 52 +2  
Jul24 231006 75.000 75.300 74.950 75.225 +0.300 4 7 +3  
Aug24 231006 74.725 74.725 74.725 74.725 +0.275 0 2 +0  
Total Volume and Open Interest 15,226 2,874 +636  
NY Harbor ULSD(NYM) Weekly Monthly
Nov23 231006 288.29 296.22 283.36 290.08 +3.21 66,250 84,248 -1,756 Hover/Click
Dec23 231006 279.91 287.72 276.83 282.43 +2.52 56,403 59,850 -1,413 Hover/Click
Jan24 231006 277.00 282.07 272.64 277.03 +1.40 34,051 53,220 +817 Hover/Click
Feb24 231006 273.83 277.67 269.48 273.14 +0.75 15,864 29,524 +464 Hover/Click
Mar24 231006 269.29 272.30 265.09 268.35 +0.44 10,528 17,557 -603 Hover/Click
Apr24 231006 260.58 265.86 259.52 262.32 +0.14 6,796 18,568 -83 Hover/Click
May24 231006 256.94 261.57 255.90 258.15 -0.03 5,275 10,464 +59 Hover/Click
Jun24 231006 256.03 258.90 253.65 255.48 -0.03 9,126 18,951 +920 Hover/Click
Jul24 231006 253.37 257.97 253.12 254.70 +0.03 2,210 4,592 +248 Hover/Click
Aug24 231006 256.64 257.58 252.87 254.33 +0.05 1,938 3,577 +148 Hover/Click
Sep24 231006 256.68 257.64 253.02 254.40 +0.08 2,329 6,810 -121 Hover/Click
Oct24 231006 256.54 256.72 253.68 254.38 +0.20 1,129 2,324 +91 Hover/Click
Nov24 231006 255.95 255.96 253.87 254.04 +0.43 1,492 1,856 +512 Hover/Click
Dec24 231006 253.53 255.96 252.13 253.26 +0.50 2,476 13,263 +115 Hover/Click
Total Volume and Open Interest 216,324 330,302 -523  
RBOB Gasoline(NYM) Weekly Monthly
Nov23 231006 219.24 222.27 217.92 219.22 +0.32 70,589 99,139 -2,967 Hover/Click
Dec23 231006 215.35 218.54 214.55 216.16 +1.16 62,731 63,139 -307 Hover/Click
Jan24 231006 213.90 216.73 213.08 214.74 +1.29 32,615 49,435 -781 Hover/Click
Feb24 231006 214.28 216.45 213.13 214.72 +1.24 14,292 19,456 +616 Hover/Click
Mar24 231006 215.65 217.39 214.09 215.67 +0.95 14,376 21,471 -592 Hover/Click
Apr24 231006 235.82 237.32 234.08 235.61 +0.71 7,858 13,891 -501 Hover/Click
May24 231006 235.95 237.49 234.44 235.95 +0.65 5,541 7,191 +573 Hover/Click
Jun24 231006 236.03 236.90 233.56 235.11 +0.43 7,272 13,452 +996 Hover/Click
Jul24 231006 233.62 234.74 232.28 233.03 +0.30 1,491 3,936 +81 Hover/Click
Aug24 231006 230.28 230.97 229.28 229.89 +0.14 1,760 2,758 +340 Hover/Click
Total Volume and Open Interest 220,168 302,371 -2,160  
e-miNY RBOB Gasoline(NYM)
Nov23 231006 219.22 219.22 219.22 219.22 +0.32 0 2 +0  
Dec23 231006 216.16 216.16 216.16 216.16 +1.16        
Jan24 231006 214.74 214.74 214.74 214.74 +1.29        
Feb24 231006 214.72 214.72 214.72 214.72 +1.24        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Nov23 231006 3.183 3.364 3.166 3.338 +0.172 155,568 270,273 -6,686 Hover/Click
Dec23 231006 3.537 3.659 3.521 3.641 +0.130 56,628 102,324 +2,314 Hover/Click
Jan24 231006 3.778 3.893 3.756 3.877 +0.132 39,208 140,404 +2,542 Hover/Click
Feb24 231006 3.690 3.814 3.680 3.798 +0.129 15,375 47,800 +431 Hover/Click
Mar24 231006 3.403 3.513 3.388 3.500 +0.116 22,748 129,988 +1,936 Hover/Click
Apr24 231006 3.180 3.265 3.165 3.252 +0.101 26,694 91,293 -142 Hover/Click
May24 231006 3.183 3.265 3.172 3.255 +0.096 18,202 46,613 -1,239 Hover/Click
Jun24 231006 3.286 3.366 3.277 3.357 +0.091 7,352 18,946 +97 Hover/Click
Jul24 231006 3.395 3.471 3.386 3.463 +0.088 7,555 22,052 +1,330 Hover/Click
Aug24 231006 3.416 3.490 3.412 3.485 +0.082 3,665 16,894 +477 Hover/Click
Sep24 231006 3.386 3.461 3.385 3.457 +0.077 3,863 18,993 +856 Hover/Click
Oct24 231006 3.467 3.543 3.465 3.538 +0.077 9,855 47,136 +1,145 Hover/Click
Nov24 231006 3.819 3.878 3.819 3.876 +0.063 3,255 15,137 +422 Hover/Click
Dec24 231006 4.250 4.286 4.244 4.278 +0.053 4,046 19,521 -81 Hover/Click
Jan25 231006 4.521 4.548 4.512 4.539 +0.051 5,191 40,900 -1,307 Hover/Click
Feb25 231006 4.420 4.421 4.392 4.419 +0.050 1,443 9,476 -184 Hover/Click
Total Volume and Open Interest 397,744 1,178,082 +3,696  
Brent Crude Oil(ICE) Weekly Monthly
Dec23 231006 84.49 84.95 83.44 84.58 +0.51 525,561 543,287 -22,851 Hover/Click
Jan24 231006 83.07 83.52 82.20 83.13 +0.49 274,064 383,217 +4,190 Hover/Click
Feb24 231006 82.11 82.59 81.36 82.16 +0.47 165,828 180,837 +3,780 Hover/Click
Mar24 231006 81.36 81.85 80.69 81.40 +0.44 121,127 152,247 -638 Hover/Click
Apr24 231006 80.77 81.21 80.14 80.80 +0.41 48,348 66,174 +2,718 Hover/Click
May24 231006 80.28 80.67 79.60 80.28 +0.38 29,895 62,089 -2,102 Hover/Click
Jun24 231006 79.83 80.17 79.12 79.79 +0.34 82,279 139,554 +3,960 Hover/Click
Jul24 231006 79.41 79.63 78.68 79.34 +0.31 19,342 41,374 +92 Hover/Click
Aug24 231006 78.97 79.28 78.25 78.90 +0.28 16,632 39,228 +3,102 Hover/Click
Sep24 231006 78.61 78.86 77.85 78.49 +0.27 26,231 48,306 +2,339 Hover/Click
Oct24 231006 78.17 78.36 77.46 78.08 +0.24 5,495 27,920 +788 Hover/Click
Nov24 231006 77.85 78.08 77.14 77.71 +0.24 2,907 22,103 +40 Hover/Click
Dec24 231006 77.57 77.73 76.76 77.35 +0.23 68,331 170,195 +612 Hover/Click
Jan25 231006 77.05 77.08 76.83 76.98 +0.22 1,727 21,177 +202 Hover/Click
Total Volume and Open Interest 1,417,134 2,164,563 -3,402  
Gas Oil(ICE) Weekly Monthly
Oct23 231006 859.50 884.25 836.50 868.25 -0.25 45,140 69,682 -9,078 Hover/Click
Nov23 231006 839.00 859.75 819.50 846.00 -1.00 104,173 147,946 -2,471 Hover/Click
Dec23 231006 815.75 833.25 800.50 822.00 -0.25 101,795 130,108 -3,712 Hover/Click
Jan24 231006 802.50 817.75 789.25 807.75 -1.00 39,199 69,736 +1,300 Hover/Click
Feb24 231006 793.75 807.25 781.50 798.25 -0.50 22,168 42,023 +874 Hover/Click
Mar24 231006 783.00 795.75 772.75 787.50 +0.25 22,800 45,800 +2,946 Hover/Click
Apr24 231006 772.75 783.50 763.75 776.00 +0.75 8,724 25,800 +188 Hover/Click
May24 231006 766.50 776.50 759.50 769.25 +0.50 5,917 19,559 +555 Hover/Click
Jun24 231006 762.75 772.00 755.75 765.00 +0.25 18,585 38,909 +388 Hover/Click
Jul24 231006 758.50 769.50 753.75 762.75 +0.25 2,547 12,852 +622 Hover/Click
Total Volume and Open Interest 389,631 703,761 -7,402  
WTI Crude Oil(ICE) Weekly Monthly
Nov23 231006 82.78 83.29 81.51 82.79 +0.48 50,446 62,754 -232 Hover/Click
Dec23 231006 81.33 81.69 80.20 81.28 +0.47 72,403 101,795 -1,224 Hover/Click
Jan24 231006 79.97 80.19 78.94 79.83 +0.42 63,890 50,577 +1,748 Hover/Click
Feb24 231006 78.78 79.02 77.93 78.64 +0.40 48,700 34,604 +576 Hover/Click
Mar24 231006 77.86 77.99 77.10 77.71 +0.38 26,653 32,772 -11 Hover/Click
Apr24 231006 76.72 77.21 76.48 76.94 +0.34 6,575 17,827 +719 Hover/Click
May24 231006 75.89 76.54 75.89 76.31 +0.32 1,061 10,120 +5 Hover/Click
Jun24 231006 75.72 76.06 75.29 75.75 +0.32 10,627 64,663 -164 Hover/Click
Jul24 231006 74.94 75.27 74.94 75.22 +0.30 431 15,436 -61 Hover/Click
Aug24 231006 74.75 74.75 74.73 74.73 +0.28 463 10,571 -16 Hover/Click
Sep24 231006 74.36 74.36 74.13 74.25 +0.26 1,377 22,952 +303 Hover/Click
Oct24 231006 73.81 73.81 73.81 73.81 +0.24 190 7,716 +52 Hover/Click
Nov24 231006 73.42 73.42 73.42 73.42 +0.23 108 8,641 +12 Hover/Click
Dec24 231006 73.32 73.32 72.85 73.06 +0.22 8,237 63,356 -266 Hover/Click
Jan25 231006 72.65 72.65 72.65 72.65 +0.21 15 7,932 -1 Hover/Click
Feb25 231006 72.25 72.25 72.25 72.25 +0.20 4 3,519 +4 Hover/Click
Total Volume and Open Interest 293,067 601,324 +1,644  
US Dollar Index(ICE) Weekly Monthly
Dec23 231006 106.100 106.705 105.680 105.785 -0.280 16,093 42,988 +1,089 Hover/Click
Mar24 231006 105.750 106.230 105.300 105.385 -0.280 388 432 -6 Hover/Click
Jun24 231006 105.140 105.140 105.025 105.025 -0.270 0 3 +0 Hover/Click
Total Volume and Open Interest 16,481 43,423 +1,083  
Australian Dollar(CME) Weekly Monthly
Dec23 231006 63.86 64.17 63.29 64.12 +0.24 135,503 205,758 -995 Hover/Click
Mar24 231006 64.08 64.35 63.51 64.33 +0.24 35 309 +4 Hover/Click
Jun24 231006 64.50 64.50 64.10 64.50 +0.25 10 28 +0 Hover/Click
Total Volume and Open Interest 135,750 206,808 -974  
British Pound(CME) Weekly Monthly
Dec23 231006 121.97 122.66 121.10 122.51 +0.52 135,840 233,781 -2,108 Hover/Click
Mar24 231006 121.84 122.72 121.28 122.60 +0.53 80 2,565 +11 Hover/Click
Jun24 231006 122.64 122.64 121.84 122.64 +0.54 0 259 +0 Hover/Click
Total Volume and Open Interest 136,285 238,999 -2,046  
Canadian Dollar(CME) Weekly Monthly
Dec23 231006 73.03 73.36 72.82 73.30 +0.31 121,100 187,697 +1,115 Hover/Click
Mar24 231006 73.12 73.46 72.98 73.40 +0.31 401 2,161 +95 Hover/Click
Jun24 231006 73.08 73.51 73.08 73.46 +0.31 23 169 +6 Hover/Click
Sep24 231006 73.49 73.52 73.10 73.48 +0.31 47 99 +44 Hover/Click
Total Volume and Open Interest 121,677 190,702 +1,259  
Japanese Yen(CME) Weekly Monthly
Dec23 231006 68.11 68.17 67.62 67.71 -0.45 164,993 270,221 -9,189 Hover/Click
Mar24 231006 69.00 69.00 68.72 68.76 -0.45 22 528 +7 Hover/Click
Jun24 231006 69.75 69.75 69.75 69.75 -0.46 0 93 +0 Hover/Click
Total Volume and Open Interest 165,596 273,379 -9,303  
Swiss Franc(CME) Weekly Monthly
Dec23 231006 110.41 111.05 109.81 110.81 +0.44 24,081 59,178 +1,279 Hover/Click
Mar24 231006 111.46 112.19 111.01 111.97 +0.44 6 568 +0 Hover/Click
Jun24 231006 112.70 113.30 112.16 113.08 +0.48 4 105 +4 Hover/Click
Total Volume and Open Interest 24,098 59,963 +1,290  
EuroFX(CME) Weekly Monthly
Dec23 231006 105.81 106.32 105.14 106.25 +0.42 234,369 672,369 -7,059 Hover/Click
Mar24 231006 106.29 106.82 105.65 106.75 +0.43 2,325 8,342 +255 Hover/Click
Jun24 231006 106.69 107.21 106.48 107.21 +0.44 298 1,547 +15 Hover/Click
Total Volume and Open Interest 239,264 695,773 -6,660  
Mexican Peso(CME) Weekly Monthly
Dec23 231006 540.63 545.75 534.38 544.38 +1.75 109,994 208,462 -2,786 Hover/Click
Mar24 231006 536.00 536.00 527.88 536.00 +1.75 0 2 +0 Hover/Click
Total Volume and Open Interest 110,005 209,752 -2,787  
Brazilian Real(CME) Weekly Monthly
Nov23 231006 192.60 193.70 190.90 193.15 +0.35 20,175 37,770 +240  
Dec23 231006 191.90 192.95 190.20 192.45 +0.30 232 3,564 +61 Hover/Click
Jan24 231006 191.90 191.90 191.90 191.90 +0.35        
Feb24 231006 191.20 191.20 191.20 191.20 +0.35        
Total Volume and Open Interest 20,407 41,334 +301  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231006 111~100 111~140 108~290 110~150 -0~300 778,418 1,400,548 -7,626 Hover/Click
Mar24 231006 111~090 111~130 108~290 110~160 -0~300 536 1,673 +501 Hover/Click
Jun24 231006 110~240 110~240 110~240 110~240 -0~300 0 1 +0 Hover/Click
Total Volume and Open Interest 778,954 1,402,222 -7,125  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231006 107~085 107~100 106~065 106~270 -0~150 2,537,554 4,761,669 -19,448 Hover/Click
Mar24 231006 107~180 107~200 106~185 107~065 -0~140 207 1,668 +60 Hover/Click
Jun24 231006 107~225 107~225 107~225 107~225 -0~140       Hover/Click
Total Volume and Open Interest 2,537,761 4,763,337 -19,388  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231006 105~016 105~020 104~122 104~252 -0~090 1,638,515 5,656,847 +26,133 Hover/Click
Mar24 231006 105~046 105~046 104~236 105~046 -0~094 100 130 +100 Hover/Click
Jun24 231006 105~196 105~196 105~196 105~196 -0~094       Hover/Click
Total Volume and Open Interest 1,638,615 5,656,977 +26,233  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231006 101~127 101~127 101~047 101~087 -0~035 811,699 3,959,729 +1,074 Hover/Click
Mar24 231006 101~234 101~234 101~161 101~203 -0~041 2,611 2,518 +1,926 Hover/Click
Jun24 231006 102~011 102~011 102~011 102~011 -0~041       Hover/Click
Total Volume and Open Interest 814,310 3,962,247 +3,000  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231006 94.640 94.640 94.605 94.630 -0.005 50,880 307,490 -886  
Mar24 231006 94.650 94.650 94.590 94.635 -0.010 38,864 174,947 +977  
Jun24 231006 94.760 94.760 94.685 94.740 -0.015 44,948 126,140 -1,958  
Sep24 231006 94.940 94.940 94.845 94.910 -0.020 40,652 121,640 -113  
Dec24 231006 95.135 95.135 95.025 95.100 -0.025 42,927 181,728 +2,977  
Mar25 231006 95.295 95.295 95.185 95.265 -0.025 30,027 86,290 +3,054  
Jun25 231006 95.405 95.405 95.290 95.370 -0.030 26,187 97,372 +1,544  
Sep25 231006 95.485 95.485 95.370 95.450 -0.030 29,632 60,144 +2,982  
Dec25 231006 95.555 95.555 95.440 95.515 -0.030 18,358 73,262 +1,645  
Mar26 231006 95.605 95.605 95.490 95.565 -0.030 14,035 64,129 +210  
Jun26 231006 95.630 95.635 95.535 95.605 -0.035 11,232 46,407 +754  
Sep26 231006 95.665 95.670 95.565 95.635 -0.035 8,917 36,640 +651  
Dec26 231006 95.710 95.710 95.595 95.660 -0.035 7,989 27,079 -684  
Mar27 231006 95.705 95.720 95.620 95.685 -0.035 7,162 17,595 -227  
Jun27 231006 95.735 95.740 95.640 95.700 -0.040 7,953 8,686 -905  
Sep27 231006 95.735 95.750 95.650 95.710 -0.040 3,568 6,384 +139  
Dec27 231006 95.740 95.750 95.660 95.710 -0.040 1,425 8,420 -22  
Mar28 231006 95.750 95.750 95.640 95.700 -0.045 816 2,130 +95  
Total Volume and Open Interest 406,896 1,609,284 +7,457  
Ultra T-Bond(CBOT)
Dec23 231006 115~07 115~11 112~05 114~09 -1~01 372,388 1,548,225 -14,730  
Mar24 231006 115~02 115~02 113~10 115~02 -1~01 0 29 +0  
Jun24 231006 116~08 116~08 116~08 116~08 -1~01        
Total Volume and Open Interest 372,388 1,548,254 -14,730  
Ultra 10-Yr T-Note(CBOT)
Dec23 231006 110~085 110~100 108~240 109~220 -0~190 654,704 1,885,220 -7,332  
Mar24 231006 109~150 109~150 109~150 109~150 -0~190        
Jun24 231006 109~080 109~080 109~080 109~080 -0~190        
Total Volume and Open Interest 654,704 1,885,220 -7,332  
30 Day Federal Funds(CBOT)
Oct23 231006 94.673 94.673 94.670 94.670 unch 24,282 386,089 -1,487  
Nov23 231006 94.615 94.620 94.585 94.595 -0.020 216,800 589,284 +51,491  
Dec23 231006 94.595 94.595 94.560 94.570 -0.025 32,186 96,852 +2,555  
Jan24 231006 94.580 94.580 94.540 94.550 -0.030 125,155 261,737 +11,647  
Feb24 231006 94.600 94.600 94.540 94.560 -0.040 85,163 172,124 +3,832  
Mar24 231006 94.620 94.620 94.560 94.580 -0.045 10,467 31,242 +358  
Total Volume and Open Interest 591,333 1,747,942 +82,343  
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 231006 119.78 120.08 117.92 119.58 -0.04 141,595 249,734 +6,419  
Mar24 231006 119.50 119.50 119.50 119.50 -0.04 78 261 +76  
Jun24 231006 119.38 119.38 119.38 119.38 +0.16        
Total Volume and Open Interest 141,673 249,995 +6,495  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231006 128.14 128.17 127.31 127.94 -0.13 1,080,969 1,454,165 +37,168 Hover/Click
Mar24 231006 127.80 128.24 127.74 128.16 -0.14 138 398 +132 Hover/Click
Jun24 231006 127.77 127.77 127.77 127.77 -0.10       Hover/Click
Total Volume and Open Interest 1,081,107 1,454,563 +37,300  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231006 115.76 115.79 115.44 115.72 -0.01 678,387 1,289,662 +3,444 Hover/Click
Mar24 231006 115.33 115.33 115.33 115.33 +0.02 0 84 +0 Hover/Click
Jun24 231006 116.87 116.87 116.87 116.87 +0.03       Hover/Click
Total Volume and Open Interest 678,387 1,289,746 +3,444  
Euro-Schatz(EUREX)
Dec23 231006 105.10 105.12 105.02 105.11 +0.01 617,801 2,073,481 +4,459  
Mar24 231006 105.39 105.39 105.39 105.39 +0.01 0 5 +0  
Jun24 231006 104.97 104.97 104.97 104.97 +0.01        
Total Volume and Open Interest 617,801 2,073,486 +4,459  
3-Mth Euribor(EUREX)
Dec23 231006 96.010 96.010 96.010 96.010 -0.005 0 19 +0  
Mar24 231006 96.085 96.085 96.085 96.085 unch 0 125 +0  
Jun24 231006 96.245 96.245 96.245 96.245 +0.010 0 6 +0  
Total Volume and Open Interest 0 267 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231006 92~24 92~28 91~29 92~09 -0~18 264,252 473,012 -7,100 Hover/Click
Mar24 231006 92~12 92~12 92~12 92~12 -0~18 0 16 +0 Hover/Click
Total Volume and Open Interest 264,252 473,028 -7,100  
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 231006 96.020 96.020 96.000 96.005 -0.010 105,742 671,442 -5,355  
Mar24 231006 96.090 96.095 96.065 96.085 +0.005 107,793 648,483 -187  
Jun24 231006 96.240 96.250 96.210 96.245 +0.010 124,431 601,660 +149  
Total Volume and Open Interest 1,096,843 4,085,464 -2,050  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231006 95.76 95.79 95.76 95.78 +0.02 48,954 281,378 -12,231  
Mar24 231006 95.62 95.67 95.62 95.67 +0.04 27,733 205,167 +4,407  
Jun24 231006 95.59 95.64 95.58 95.64 +0.04 23,344 161,997 +263  
Sep24 231006 95.61 95.66 95.60 95.66 +0.04 29,880 115,002 +1,502  
Dec24 231006 95.69 95.74 95.67 95.73 +0.04 19,613 110,727 -2,310  
Mar25 231006 95.75 95.80 95.72 95.79 +0.04 16,444 61,533 +4,661  
Jun25 231006 95.78 95.83 95.76 95.83 +0.04 9,165 56,265 +150  
Sep25 231006 95.83 95.88 95.81 95.88 +0.05 5,782 40,094 +2,658  
Dec25 231006 95.83 95.90 95.83 95.90 +0.05 418 3,106 -128  
Mar26 231006 95.84 95.89 95.80 95.89 +0.04 130 1,319 +65  
Total Volume and Open Interest 181,478 1,037,282 -963  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231006 95.41 95.45 95.36 95.45 +0.03 233,450 1,048,610 +10,056  
Mar24 231006 95.45 95.45 95.45 95.45 +0.03        
Total Volume and Open Interest 233,450 1,048,610 +10,056  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231006 95.94 96.00 95.92 95.99 +0.04 184,071 789,424 +6,712  
Mar24 231006 95.99 95.99 95.99 95.99 +0.04        
Total Volume and Open Interest 184,071 789,424 +6,712  
Gold(CMX) Weekly Monthly
Oct23 231006 1819.0 1831.8 1809.4 1830.2 +13.6 357 340 +65 Hover/Click
Dec23 231006 1834.3 1849.0 1823.5 1845.2 +13.4 195,048 368,986 -2,928 Hover/Click
Feb24 231006 1853.3 1867.9 1842.5 1864.4 +13.6 6,321 32,372 +2,172 Hover/Click
Apr24 231006 1873.0 1886.3 1861.7 1882.9 +13.7 1,547 13,513 +433 Hover/Click
Jun24 231006 1891.0 1903.4 1879.5 1901.6 +14.0 870 8,635 +437 Hover/Click
Aug24 231006 1908.9 1920.3 1900.1 1919.4 +14.5 282 3,163 +65 Hover/Click
Oct24 231006 1935.7 1937.9 1935.7 1937.3 +15.2 123 429 +32 Hover/Click
Dec24 231006 1941.2 1955.2 1933.9 1955.2 +15.6 114 1,977 -28 Hover/Click
Feb25 231006 1972.7 1972.7 1972.7 1972.7 +15.8 0 32 +0 Hover/Click
Apr25 231006 1989.0 1989.0 1989.0 1989.0 +15.7 0 16 +0 Hover/Click
Jun25 231006 2004.8 2004.8 2004.8 2004.8 +15.7 0 605 +0 Hover/Click
Aug25 231006 2023.3 2023.3 2023.3 2023.3 +15.7       Hover/Click
Total Volume and Open Interest 205,170 431,374 +148  
Silver(CMX) Weekly Monthly
Dec23 231006 2112.0 2178.0 2094.0 2172.3 +70.4 68,611 108,409 -1,320 Hover/Click
Mar24 231006 2146.0 2210.5 2126.0 2205.2 +71.3 4,894 10,856 +386 Hover/Click
May24 231006 2163.0 2233.0 2155.0 2228.2 +72.4 1,518 3,487 +352 Hover/Click
Jul24 231006 2186.0 2251.5 2176.5 2250.3 +73.3 353 1,029 +38 Hover/Click
Sep24 231006 2272.7 2272.7 2272.7 2272.7 +73.3 37 301 +22 Hover/Click
Dec24 231006 2303.1 2303.1 2303.1 2303.1 +73.4 8 171 +5 Hover/Click
Mar25 231006 2332.8 2332.8 2332.8 2332.8 +73.4       Hover/Click
Total Volume and Open Interest 75,724 125,278 -569  
Platinum(NYMEX) Weekly Monthly
Oct23 231006 854.5 871.7 850.5 871.7 +18.9 232 272 +182 Hover/Click
Jan24 231006 867.6 888.9 856.8 881.5 +19.0 23,874 79,397 +1,504 Hover/Click
Apr24 231006 876.0 895.7 865.0 889.7 +18.8 438 3,352 +158 Hover/Click
Jul24 231006 881.4 901.3 873.4 897.4 +18.7 19 117 +10 Hover/Click
Total Volume and Open Interest 24,606 83,370 +1,841  
Palladium(NYMEX) Weekly Monthly
Dec23 231006 1149.50 1174.50 1137.00 1163.10 +18.20 3,479 17,805 +632 Hover/Click
Mar24 231006 1161.00 1182.00 1154.50 1172.70 +18.40 120 1,260 +55 Hover/Click
Jun24 231006 1184.20 1184.20 1184.20 1184.20 +18.40 0 40 +0 Hover/Click
Total Volume and Open Interest 3,599 19,108 +687  
Copper(CMX) Weekly Monthly
Dec23 231006 356.60 364.50 355.15 362.75 +7.55 76,857 138,210 -2,144 Hover/Click
Mar24 231006 359.35 366.95 357.70 365.25 +7.55 9,027 40,568 +2,124 Hover/Click
May24 231006 360.90 368.30 359.40 366.60 +7.40 3,450 14,846 -46 Hover/Click
Jul24 231006 362.45 369.45 361.15 367.90 +7.25 1,145 3,553 +125 Hover/Click
Sep24 231006 363.90 370.65 362.35 369.00 +7.15 346 2,893 -114 Hover/Click
Total Volume and Open Interest 92,153 209,113 +318  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231006 33291 33756 33032 33600 +296 232,770 99,838 -725 Hover/Click
Mar24 231006 33608 34063 33361 33927 +296 249 284 +32 Hover/Click
Jun24 231006 33815 34300 33730 34166 +308 6 9 +1 Hover/Click
Sep24 231006 34152 34253 34152 34152 +296       Hover/Click
Total Volume and Open Interest 233,025 100,131 -692  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231006 4287.50 4358.50 4242.25 4341.50 +50.75 2,168,271 2,088,483 -31,301 Hover/Click
Mar24 231006 4335.50 4407.75 4290.75 4390.25 +51.75 4,525 12,814 +1,053 Hover/Click
Jun24 231006 4386.00 4457.75 4341.75 4441.25 +53.25 115 3,692 +40 Hover/Click
Sep24 231006 4485.50 4500.75 4396.50 4487.00 +55.00 46 168 -36 Hover/Click
Total Volume and Open Interest 2,172,957 2,107,790 -30,244  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231006 14853.75 15160.25 14660.00 15112.00 +250.25 803,257 249,240 -3,983 Hover/Click
Mar24 231006 15045.00 15351.75 14854.75 15305.00 +251.75 1,136 1,641 +79 Hover/Click
Jun24 231006 15101.50 15535.00 15065.00 15511.00 +258.00 12 18 +0 Hover/Click
Total Volume and Open Interest 804,405 251,020 -3,904  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231006 2451.60 2487.00 2425.70 2473.20 +20.20 14,597 39,068 -98 Hover/Click
Mar24 231006 2489.40 2502.70 2457.80 2489.40 +20.20 0 1 +0 Hover/Click
Jun24 231006 2508.00 2508.00 2508.00 2508.00 +19.40       Hover/Click
Total Volume and Open Interest 14,597 39,069 -98  
Volatility Index(CBOE)
Oct23 231006 18.40 19.55 17.51 18.03 -0.17 137,652 121,244 -16,734  
Nov23 231006 18.85 19.70 18.07 18.42 -0.33 75,727 98,698 +254  
Dec23 231006 19.03 19.69 18.40 18.66 -0.30 27,413 69,505 +1,085  
Jan24 231006 19.85 20.45 19.30 19.54 -0.25 11,764 40,855 +10  
Total Volume and Open Interest 264,837 365,505 -15,657  
S & P 600(CME)
Dec23 231006 1137.40 1139.70 1114.10 1133.70 +6.70 0 538 +0  
Mar24 231006 1145.70 1145.70 1145.70 1145.70 +6.70        
Total Volume and Open Interest 0 538 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231006 1742.40 1769.10 1723.10 1759.70 +16.10 277,939 486,084 +842 Hover/Click
Mar24 231006 1762.50 1787.60 1742.20 1778.70 +16.40 372 989 +128 Hover/Click
Jun24 231006 1795.30 1801.50 1764.70 1795.30 +14.30 2 2 -1 Hover/Click
Total Volume and Open Interest 278,313 487,075 +969  
Nikkei 225(CME)
Dec23 231006 31050 31415 30885 31360 +305 9,292 16,229 -145  
Mar24 231006 31100 31415 30990 31360 +265 3 2 +0  
Total Volume and Open Interest 9,295 16,231 -145  
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 231006 31050 31165 30915 31020 unch 1,443,648 331,053 +4,192  
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 231006 31050 31160 30910 31020 unch 106,620 218,745 -691  
Mar24 231006 30990 31090 30870 30970 +20 1,762 14,140 -568  
Jun24 231006 30650 30720 30650 30720 unch 28 13,446 +3  
Total Volume and Open Interest 108,431 284,923 -533  
Nikkei 225(CME) Yen
Dec23 231006 31015 31390 30860 31330 +300 55,358 54,725 +2,472  
Mar24 231006 31270 31305 30820 31270 +300 0 11 +1  
Jun24 231006 31045 31045 31045 31045 +300        
Total Volume and Open Interest 55,360 54,748 +2,471  
Nikkei 225(CME) e-Mini Yen
Dec23 231006 31330 31330 31330 31330 +300        
Mar24 231006 31270 31270 31270 31270 +300        
Jun24 231006 31045 31045 31045 31045 +300        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct23 231006 7017.0 7111.0 6990.5 7071.0 +61.0 73,951 183,534 +238  
Nov23 231006 7066.0 7121.0 7010.0 7089.5 +61.0 21 37 +7  
Dec23 231006 7080.0 7164.0 7080.0 7101.0 +61.0 8 1,064 -2  
Mar24 231006 7165.5 7165.5 7165.5 7165.5 +61.0        
Jun24 231006 7065.5 7065.5 7065.5 7065.5 +61.0        
Sep24 231006 7134.0 7134.0 7134.0 7134.0 +56.5        
Total Volume and Open Interest 73,980 184,636 +243  
Hang Seng Index(HKFE) Weekly Monthly
Oct23 231006 17245 17662 17177 17532 +276 93,570 123,781 -1,025  
Nov23 231006 17200 17662 17200 17553 +274 1,665 1,911 +71  
Dec23 231006 17298 17750 17269 17625 +276 408 13,379 +50  
Total Volume and Open Interest 95,801 141,687 -883  
DAX(EUREX) Weekly Monthly
Dec23 231006 15217.0 15409.0 15148.0 15345.0 +159.0 69,989 64,643 +1,015  
Mar24 231006 15451.0 15560.0 15451.0 15508.0 +160.0 41 121 -6  
Jun24 231006 15735.0 15735.0 15735.0 15735.0 +160.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231006 15217.0 15410.0 15148.0 15345.0 +159.0 46,258 16,742 +373  
Mar24 231006 15454.0 15560.0 15372.0 15508.0 +160.0 23 64 +0  
Jun24 231006 15735.0 15735.0 15735.0 15735.0 +160.0        
Total Volume and Open Interest 46,281 16,806 +373  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231006 4131 4189 4113 4166 +44 918,712 2,912,303 +15,903  
Mar24 231006 4179 4216 4149 4197 +44 3,107 22,699 +3,010  
Jun24 231006 4143 4143 4143 4143 +44 0 15,311 +0  
Total Volume and Open Interest 921,823 2,953,567 +18,917  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231006 10836 10912 10763 10848 +31 29,781 139,977 +472  
Mar24 231006 10746 10792 10746 10792 +34 6 1,171 +1  
Jun24 231006 10681 10681 10681 10681 +33 0 390 +0  
Total Volume and Open Interest 29,787 141,701 +473  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231006 7497.00 7570.00 7459.00 7533.00 +41.50 120,332 488,055 +3,456  
Mar24 231006 7559.50 7559.50 7559.50 7559.50 +42.00 13 4,271 -2  
Jun24 231006 7584.50 7584.50 7584.50 7584.50 +42.00 0 1,165 +0  
Total Volume and Open Interest 120,345 493,492 +3,454  
SPI 200(SFE) Weekly Monthly
Dec23 231006 6957.0 7002.0 6919.0 6979.0 +23.0 60,644 220,933 -1,437  
Mar24 231006 6945.0 6945.0 6945.0 6945.0 +23.0 2 60 +2  
Jun24 231006 6945.0 6945.0 6945.0 6945.0 +23.0 0 125 +0  
Total Volume and Open Interest 60,661 221,435 -1,458  
FTSE MIB(ISE)
Dec23 231006 27560.00 28030.00 27425.00 27805.00 +304.00 21,505 91,817 +108  
Mar24 231006 27740.00 28180.00 27685.00 27982.00 +306.00 76 240 +58  
Jun24 231006 27470.00 27470.00 27470.00 27470.00 +304.00 1 1 +1  
Total Volume and Open Interest 21,582 92,058 +167  
KOSPI 200(KFE)
Dec23 231006 319.90 322.10 319.75 320.50 +0.75 305,913 290,680 +16,638  
Mar24 231006 319.35 321.05 318.95 319.60 +0.60 507 29,703 +18  
Jun24 231006 320.05 320.05 320.05 320.05 -2.05 26 12,743 -50  
Total Volume and Open Interest 306,447 349,410 +16,606  
GSCI(CME) Weekly Monthly
Oct23 231006 575.30 577.45 572.25 577.10 +4.20 2 643 +0  
Nov23 231006 572.80 572.90 568.85 572.80 +3.90        
Dec23 231006 570.30 570.30 570.30 570.30 -1.10        
Total Volume and Open Interest 2 643 +0  
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!!!