Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon October 09, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231009 1267.00 1277.50 1258.25 1264.25 -1.75 143,482 318,266 -3,782 Hover/Click
Jan24 231009 1285.75 1296.25 1277.25 1282.50 -2.00 66,268 143,906 +1,045 Hover/Click
Mar24 231009 1300.50 1309.75 1292.25 1295.75 -3.50 30,233 139,796 +2,707 Hover/Click
May24 231009 1314.50 1323.25 1305.00 1308.50 -4.75 14,014 103,314 +814 Hover/Click
Jul24 231009 1320.75 1329.50 1312.00 1315.25 -5.00 15,798 54,798 +2,655 Hover/Click
Aug24 231009 1310.00 1313.50 1296.75 1299.50 -5.50 2,222 4,665 +96 Hover/Click
Sep24 231009 1274.00 1276.50 1260.25 1263.75 -5.75 818 2,605 -64 Hover/Click
Nov24 231009 1256.00 1263.00 1246.25 1250.50 -5.00 11,015 49,120 +2,015 Hover/Click
Jan25 231009 1258.25 1269.75 1254.50 1258.25 -4.75 41 821 -1 Hover/Click
Mar25 231009 1254.25 1257.00 1251.25 1254.00 -4.00 76 569 +16 Hover/Click
May25 231009 1253.25 1253.25 1250.50 1252.25 -5.50 35 1,124 +10 Hover/Click
Jul25 231009 1255.00 1255.00 1254.25 1255.00 -6.00 12 115 +7 Hover/Click
Aug25 231009 1247.25 1247.25 1247.25 1247.25 -6.25       Hover/Click
Sep25 231009 1215.25 1215.25 1215.25 1215.25 -6.25 0 5 +0 Hover/Click
Total Volume and Open Interest 284,016 819,524 +5,518  
Soybean Meal(CBOT) Weekly Monthly
Oct23 231009 370.00 375.80 368.00 370.90 +3.30 170 243 -94 Hover/Click
Dec23 231009 370.90 377.10 370.60 374.60 +2.50 84,009 201,619 -3,535 Hover/Click
Jan24 231009 369.90 375.90 369.30 373.50 +2.60 40,345 98,904 +1,953 Hover/Click
Mar24 231009 367.50 373.00 366.40 371.00 +2.50 19,581 61,143 +753 Hover/Click
May24 231009 368.90 373.00 366.80 371.20 +2.10 14,804 51,342 +1,366 Hover/Click
Jul24 231009 371.40 375.60 369.60 373.90 +1.90 9,282 34,336 +283 Hover/Click
Aug24 231009 371.50 374.90 369.30 373.40 +1.50 1,864 6,475 +301 Hover/Click
Sep24 231009 369.80 373.10 367.60 371.60 +1.20 837 4,353 +180 Hover/Click
Oct24 231009 368.00 369.80 364.70 368.30 +0.70 777 3,245 +26 Hover/Click
Dec24 231009 369.10 371.20 366.20 370.00 +0.80 1,690 5,117 +212 Hover/Click
Total Volume and Open Interest 173,723 468,057 +1,492  
Soybean Oil(CBOT) Weekly Monthly
Oct23 231009 57.60 58.02 56.13 56.13 -1.16 145 189 -38 Hover/Click
Dec23 231009 56.00 56.37 53.76 53.93 -1.42 69,818 167,406 +1,206 Hover/Click
Jan24 231009 55.20 55.51 53.15 53.26 -1.33 24,132 76,813 -2,223 Hover/Click
Mar24 231009 54.57 54.83 52.68 52.78 -1.17 16,474 59,045 -70 Hover/Click
May24 231009 54.17 54.48 52.46 52.53 -1.09 11,338 44,073 +1,039 Hover/Click
Jul24 231009 53.81 54.09 52.17 52.23 -1.05 7,055 33,146 +565 Hover/Click
Aug24 231009 53.27 53.53 51.69 51.73 -0.99 1,551 8,342 +227 Hover/Click
Sep24 231009 52.66 53.04 51.25 51.27 -0.95 1,407 6,358 +126 Hover/Click
Oct24 231009 52.31 52.40 50.74 50.77 -0.90 790 3,489 -24 Hover/Click
Dec24 231009 51.93 52.27 50.57 50.62 -0.86 1,672 15,482 -188 Hover/Click
Total Volume and Open Interest 134,710 416,610 +710  
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 231009 492.00 497.00 487.25 488.25 -3.75 186,342 719,175 -11,968 Hover/Click
Mar24 231009 507.25 512.00 502.75 503.75 -3.50 61,886 263,961 +1,896 Hover/Click
May24 231009 515.25 520.00 511.25 512.00 -3.25 27,471 117,210 -1,410 Hover/Click
Jul24 231009 520.00 524.75 516.00 517.00 -3.00 24,651 107,761 -726 Hover/Click
Sep24 231009 517.00 519.75 512.00 513.00 -3.25 5,763 42,438 +832 Hover/Click
Dec24 231009 519.50 522.75 515.00 516.25 -3.25 14,648 98,849 +3,186 Hover/Click
Mar25 231009 529.50 532.25 525.25 526.50 -3.50 272 3,533 +16 Hover/Click
May25 231009 533.50 536.75 530.50 531.75 -3.25 54 545 +23 Hover/Click
Jul25 231009 534.75 536.50 529.75 531.00 -3.00 79 1,219 +48 Hover/Click
Sep25 231009 504.25 504.25 504.25 504.25 -1.75 0 32 +0 Hover/Click
Total Volume and Open Interest 321,495 1,358,033 -7,940  
Wheat(CBOT) Weekly Monthly
Dec23 231009 573.25 581.50 570.00 572.75 +4.50 69,807 244,317 -6,013 Hover/Click
Mar24 231009 602.00 611.25 601.00 603.50 +5.50 29,068 88,357 -630 Hover/Click
May24 231009 622.00 629.75 620.50 623.25 +6.25 15,376 41,531 -967 Hover/Click
Jul24 231009 638.75 645.75 637.50 640.75 +6.75 9,706 36,256 +1,150 Hover/Click
Sep24 231009 656.50 660.00 652.00 655.00 +6.50 2,460 6,354 +301 Hover/Click
Dec24 231009 673.00 676.25 668.00 671.75 +6.00 1,578 9,445 +47 Hover/Click
Total Volume and Open Interest 128,097 427,226 -6,071  
Wheat(KCBT) Weekly Monthly
Dec23 231009 676.75 690.25 676.25 686.00 +12.25 22,156 125,472 +95 Hover/Click
Mar24 231009 685.75 698.00 685.75 694.75 +12.00 10,113 52,156 +525 Hover/Click
May24 231009 692.00 703.25 692.00 700.50 +11.75 6,844 22,031 -723 Hover/Click
Jul24 231009 698.25 706.25 697.00 704.25 +12.00 1,651 13,378 +505 Hover/Click
Sep24 231009 709.25 715.00 706.00 712.75 +12.00 241 1,646 +14 Hover/Click
Dec24 231009 720.00 727.00 719.50 725.25 +12.00 112 2,119 +16 Hover/Click
Mar25 231009 732.00 732.75 732.00 732.00 +12.00 5 98 -3 Hover/Click
Total Volume and Open Interest 41,124 216,980 +429  
Wheat(MGE) Weekly Monthly
Dec23 231009 720.50 735.75 720.50 731.00 +10.50 5,561 40,257 -392 Hover/Click
Mar24 231009 752.50 758.75 751.00 755.25 +10.25 2,089 18,213 +24 Hover/Click
May24 231009 766.25 773.50 766.00 769.75 +10.25 616 5,395 +128 Hover/Click
Jul24 231009 781.25 786.25 781.25 783.00 +9.75 180 2,178 +11 Hover/Click
Sep24 231009 786.75 793.75 786.00 791.75 +9.75 94 957 -7 Hover/Click
Dec24 231009 800.00 805.50 796.75 804.25 +9.50 97 358 +25 Hover/Click
Total Volume and Open Interest 8,637 67,376 -193  
Oats(CBOT) Weekly Monthly
Dec23 231009 425.25 427.75 418.00 420.50 -3.25 488 2,961 -135 Hover/Click
Mar24 231009 446.25 446.25 437.75 438.50 -3.75 252 865 +24 Hover/Click
May24 231009 451.00 451.00 451.00 451.00 -4.00 0 81 +0 Hover/Click
Jul24 231009 459.50 459.50 459.50 459.50 +1.00 0 64 +0 Hover/Click
Total Volume and Open Interest 740 4,016 -111  
Rough Rice(CBOT) Weekly Monthly
Nov23 231009 16.02 16.07 15.65 15.82 -0.22 703 7,794 -226 Hover/Click
Jan24 231009 16.27 16.34 16.07 16.18 -0.20 369 1,999 +190 Hover/Click
Mar24 231009 16.69 16.72 16.44 16.48 -0.18 10 428 -3 Hover/Click
May24 231009 16.73 16.73 16.73 16.73 -0.17 0 5 +0 Hover/Click
Total Volume and Open Interest 1,082 10,861 -39  
Live Cattle(CME) Weekly Monthly
Oct23 231009 182.900 183.785 182.330 182.380 -0.700 7,254 21,449 -1,648 Hover/Click
Dec23 231009 186.400 186.880 185.200 185.350 -1.335 25,520 132,721 -2,434 Hover/Click
Feb24 231009 190.350 190.880 189.400 189.630 -1.155 12,812 53,234 -14 Hover/Click
Apr24 231009 193.485 193.935 192.580 192.800 -1.135 7,735 47,716 +363 Hover/Click
Jun24 231009 188.080 188.350 187.130 187.285 -1.150 5,769 30,821 +420 Hover/Click
Aug24 231009 186.830 187.300 186.235 186.330 -1.155 2,163 7,834 +476 Hover/Click
Total Volume and Open Interest 62,061 301,078 -2,789  
Feeder Cattle(CME) Weekly Monthly
Oct23 231009 247.285 248.900 246.500 246.900 -1.480 1,369 5,394 -276 Hover/Click
Nov23 231009 250.000 251.400 248.685 249.650 -1.230 7,242 18,023 -790 Hover/Click
Jan24 231009 252.500 253.985 251.685 251.850 -1.935 4,696 14,233 +6 Hover/Click
Mar24 231009 255.750 257.150 255.130 255.435 -1.795 1,947 6,555 +149 Hover/Click
Apr24 231009 260.100 261.050 259.200 259.550 -1.680 528 2,928 +68 Hover/Click
May24 231009 262.950 263.850 262.025 262.480 -1.705 539 3,364 +92 Hover/Click
Aug24 231009 271.500 272.275 270.500 271.230 -1.650 299 2,348 +66 Hover/Click
Total Volume and Open Interest 16,690 52,960 -642  
Lean Hogs(CME) Weekly Monthly
Oct23 231009 81.750 82.180 81.330 81.980 -0.350 6,213 14,731 -1,209 Hover/Click
Dec23 231009 72.730 73.230 71.700 72.480 -1.100 29,726 87,231 -3,273 Hover/Click
Feb24 231009 76.830 77.230 75.680 76.680 -0.900 8,919 38,270 -175 Hover/Click
Apr24 231009 82.330 82.730 81.330 82.500 -0.500 4,618 26,703 +423 Hover/Click
May24 231009 86.800 87.350 86.280 87.230 -0.370 86 1,054 +21  
Jun24 231009 94.530 95.080 93.800 94.930 -0.320 2,486 10,571 +365 Hover/Click
Jul24 231009 95.730 96.380 95.180 96.300 -0.050 495 3,452 +74 Hover/Click
Aug24 231009 95.550 96.130 94.930 95.950 -0.050 242 2,486 -4 Hover/Click
Total Volume and Open Interest 52,984 185,998 -3,835  
Class III Milk(CME) Weekly Monthly
Oct23 231009 16.83 16.91 16.83 16.88 +0.02 374 3,597 +223 Hover/Click
Nov23 231009 17.25 17.59 17.25 17.50 +0.14 730 6,170 +152 Hover/Click
Dec23 231009 17.51 17.76 17.51 17.69 +0.12 379 3,198 +172 Hover/Click
Jan24 231009 17.98 18.00 17.90 17.98 +0.02 34 1,227 +20 Hover/Click
Feb24 231009 18.10 18.10 18.00 18.05 -0.03 54 987 +17 Hover/Click
Mar24 231009 18.17 18.19 18.17 18.18 unch 6 770 +3 Hover/Click
Apr24 231009 18.32 18.32 18.26 18.27 unch 1 545 -1 Hover/Click
May24 231009 18.40 18.40 18.31 18.40 -0.01 0 597 +0 Hover/Click
Jun24 231009 18.50 18.51 18.42 18.50 unch 0 641 +0 Hover/Click
Jul24 231009 18.65 18.65 18.65 18.65 unch 1 458 +1 Hover/Click
Aug24 231009 18.59 18.59 18.59 18.59 unch 1 501 +1 Hover/Click
Sep24 231009 18.58 18.58 18.56 18.56 unch 1 527 +1 Hover/Click
Oct24 231009 18.52 18.53 18.52 18.52 unch 3 316 +0 Hover/Click
Total Volume and Open Interest 1,590 20,100 +589  
Cocoa(ICE) Weekly Monthly
Dec23 231009 3460 3465 3406 3435 -18 22,992 124,441 -2,191 Hover/Click
Mar24 231009 3470 3479 3428 3454 -16 11,419 83,569 +847 Hover/Click
May24 231009 3454 3457 3409 3435 -14 4,864 33,852 -90 Hover/Click
Jul24 231009 3435 3436 3389 3413 -16 2,831 27,025 -60 Hover/Click
Sep24 231009 3409 3411 3377 3388 -17 281 7,546 +92 Hover/Click
Dec24 231009 3381 3384 3338 3357 -20 193 4,856 +77 Hover/Click
Mar25 231009 3341 3341 3325 3327 -20 22 985 -2 Hover/Click
Total Volume and Open Interest 42,602 282,391 -1,327  
Coffee "C"(ICE) Weekly Monthly
Dec23 231009 146.05 147.90 144.80 146.05 unch 13,753 106,341 -536 Hover/Click
Mar24 231009 146.95 149.00 146.00 147.25 +0.05 8,968 53,895 +1,686 Hover/Click
May24 231009 147.80 149.70 146.90 148.10 +0.10 5,175 29,000 -228 Hover/Click
Jul24 231009 148.85 150.45 147.75 148.90 +0.05 1,436 9,062 +339 Hover/Click
Sep24 231009 150.30 151.15 148.45 149.60 +0.05 661 5,785 +465 Hover/Click
Dec24 231009 151.00 152.30 149.55 150.75 +0.10 126 8,826 +5 Hover/Click
Total Volume and Open Interest 30,185 215,029 +1,772  
Orange Juice(ICE) Weekly Monthly
Nov23 231009 376.10 382.25 373.25 375.65 -1.55 531 7,276 -113 Hover/Click
Jan24 231009 361.05 366.30 358.00 358.75 -3.35 187 1,863 +85 Hover/Click
Mar24 231009 348.10 348.10 345.30 346.10 -5.25 6 504 +1 Hover/Click
May24 231009 338.10 338.15 337.70 338.15 -3.10 2 57 +1 Hover/Click
Jul24 231009 325.00 325.00 325.00 325.00 -3.20 0 8 +0 Hover/Click
Sep24 231009 312.70 312.70 312.70 312.70 -3.30 0 5 +0 Hover/Click
Total Volume and Open Interest 728 9,715 -24  
Sugar #11(ICE) Weekly Monthly
Mar24 231009 26.86 27.28 26.68 27.18 +0.44 45,113 434,542 -1,957 Hover/Click
May24 231009 25.56 25.95 25.40 25.86 +0.41 17,263 132,672 -1,420 Hover/Click
Jul24 231009 24.51 24.85 24.38 24.78 +0.33 9,978 104,285 -227 Hover/Click
Oct24 231009 23.98 24.25 23.86 24.19 +0.26 4,693 74,055 +491 Hover/Click
Mar25 231009 23.90 24.10 23.75 24.04 +0.19 2,008 33,558 +171 Hover/Click
May25 231009 22.48 22.53 22.32 22.49 +0.08 781 13,283 +233 Hover/Click
Jul25 231009 21.30 21.30 21.12 21.22 +0.01 390 9,652 -22 Hover/Click
Oct25 231009 20.65 20.72 20.64 20.72 +0.02 192 7,597 +59 Hover/Click
Total Volume and Open Interest 80,601 815,941 -2,600  
London Cocoa(LCE) Weekly Monthly
Dec23 231009 2986 3001 2950 2970 -15 6,567 84,156 -1,132 Hover/Click
Mar24 231009 2954 2971 2929 2948 -6 7,529 131,534 +1,005 Hover/Click
May24 231009 2853 2872 2837 2855 -2 3,116 41,677 +712 Hover/Click
Jul24 231009 2770 2789 2757 2775 +2 1,705 40,646 +350 Hover/Click
Sep24 231009 2734 2753 2723 2742 +5 345 18,112 +66 Hover/Click
Dec24 231009 2695 2714 2693 2702 +5 305 14,640 +57 Hover/Click
Mar25 231009 2674 2683 2674 2678 +3 34 8,048 +3 Hover/Click
Total Volume and Open Interest 19,605 339,496 +1,061  
London Sugar(LCE) Weekly Monthly
Dec23 231009 712.60 722.30 710.80 721.10 +11.90 3,731 40,933 -542 Hover/Click
Mar24 231009 708.10 719.20 707.30 718.10 +11.70 2,393 22,504 -172 Hover/Click
May24 231009 699.70 709.50 698.70 708.60 +10.60 1,280 15,368 -142 Hover/Click
Aug24 231009 676.30 684.60 676.30 684.00 +9.30 485 5,110 -14 Hover/Click
Oct24 231009 655.80 661.50 655.00 661.10 +7.30 121 2,793 -30 Hover/Click
Total Volume and Open Interest 8,169 90,557 -893  
Cotton(ICE) Weekly Monthly
Oct23 231009 86.67 86.67 86.67 86.67 -0.18       Hover/Click
Dec23 231009 87.31 88.76 86.78 86.96 -0.18 19,265 130,090 -189 Hover/Click
Mar24 231009 88.43 89.75 88.28 88.60 +0.41 8,034 62,502 +875 Hover/Click
May24 231009 89.20 90.44 89.12 89.50 +0.55 4,471 29,285 +965 Hover/Click
Jul24 231009 89.04 90.06 88.91 89.35 +0.55 1,407 12,381 -39 Hover/Click
Oct24 231009 83.50 83.50 83.50 83.50 +0.44 0 1 +0 Hover/Click
Total Volume and Open Interest 33,982 253,040 +1,397  
Crude Oil(NYM) Weekly Monthly
Nov23 231009 85.25 87.24 84.67 86.38 +3.59 465,997 280,123 -11,545 Hover/Click
Dec23 231009 83.20 85.56 82.95 84.60 +3.32 234,178 301,536 +16,047 Hover/Click
Jan24 231009 81.69 83.98 81.35 83.00 +3.17 108,392 160,668 +3,483 Hover/Click
Feb24 231009 80.39 82.63 80.07 81.62 +2.98 46,609 87,460 +3,668 Hover/Click
Mar24 231009 79.15 81.57 78.99 80.51 +2.80 48,746 96,621 -545 Hover/Click
Apr24 231009 78.30 80.52 78.25 79.60 +2.66 15,678 54,440 -666 Hover/Click
May24 231009 78.05 79.78 77.92 78.87 +2.56 9,589 42,994 +1,166 Hover/Click
Jun24 231009 76.79 79.25 76.79 78.24 +2.49 57,742 162,518 -2,586 Hover/Click
Jul24 231009 76.40 77.96 76.40 77.64 +2.42 6,277 39,095 +1,012 Hover/Click
Aug24 231009 76.18 77.59 76.18 77.07 +2.34 3,452 32,172 +1,304 Hover/Click
Sep24 231009 75.50 77.36 75.50 76.54 +2.29 10,500 59,149 -1,155 Hover/Click
Oct24 231009 75.66 76.36 75.34 76.04 +2.23 2,805 29,693 +21 Hover/Click
Nov24 231009 75.50 75.86 75.08 75.59 +2.17 2,237 27,248 +498 Hover/Click
Dec24 231009 74.22 75.91 74.00 75.17 +2.11 60,464 146,404 +3,151 Hover/Click
Jan25 231009 74.56 74.91 74.28 74.70 +2.05 866 21,762 +319 Hover/Click
Feb25 231009 74.14 74.40 73.92 74.25 +2.00 294 13,292 +79 Hover/Click
Total Volume and Open Interest 1,107,099 1,796,383 +12,318  
e-miNY Crude Oil(NYM)
Nov23 231009 85.000 87.225 84.700 86.375 +3.575 15,024 1,703 -43  
Dec23 231009 83.300 85.550 83.000 84.600 +3.325 1,835 662 +51  
Jan24 231009 80.775 83.925 80.775 83.000 +3.175 118 304 +34  
Feb24 231009 80.000 82.600 80.000 81.625 +2.975 5 22 -1  
Mar24 231009 80.475 81.525 79.375 80.500 +2.800 8 31 +2  
Apr24 231009 79.275 80.550 78.650 79.600 +2.650 3 21 +0  
May24 231009 78.100 79.000 78.100 78.875 +2.575 4 9 +0  
Jun24 231009 78.000 78.250 77.700 78.250 +2.500 3 51 -1  
Jul24 231009 77.450 77.650 77.450 77.650 +2.425 2 7 +0  
Aug24 231009 75.750 77.075 75.750 77.075 +2.350 0 2 +0  
Total Volume and Open Interest 17,038 2,935 +61  
NY Harbor ULSD(NYM) Weekly Monthly
Nov23 231009 294.98 302.58 292.36 296.66 +6.58 74,938 79,424 -4,824 Hover/Click
Dec23 231009 287.09 293.66 284.25 287.83 +5.40 67,992 58,222 -1,628 Hover/Click
Jan24 231009 281.59 287.59 278.79 282.09 +5.06 42,177 50,279 -2,941 Hover/Click
Feb24 231009 277.31 283.40 274.89 278.15 +5.01 20,804 30,904 +1,380 Hover/Click
Mar24 231009 272.73 277.99 270.19 273.44 +5.09 19,577 19,268 +1,711 Hover/Click
Apr24 231009 267.54 271.61 264.17 267.39 +5.07 11,585 19,606 +1,038 Hover/Click
May24 231009 264.37 267.03 260.13 263.21 +5.06 7,156 10,493 +29 Hover/Click
Jun24 231009 258.71 264.30 257.57 260.50 +5.02 11,173 18,715 -236 Hover/Click
Jul24 231009 260.34 262.57 257.00 259.50 +4.80 2,669 4,820 +228 Hover/Click
Aug24 231009 259.31 262.44 256.76 259.03 +4.70 2,112 3,730 +153 Hover/Click
Sep24 231009 258.03 262.59 256.92 259.05 +4.65 2,058 6,796 -14 Hover/Click
Oct24 231009 259.29 261.52 259.00 259.01 +4.63 1,125 2,318 -6 Hover/Click
Nov24 231009 257.00 259.42 257.00 258.67 +4.63 945 1,757 -99 Hover/Click
Dec24 231009 259.44 260.60 255.36 257.86 +4.60 2,499 13,072 -191 Hover/Click
Total Volume and Open Interest 267,649 325,014 -5,288  
RBOB Gasoline(NYM) Weekly Monthly
Nov23 231009 224.00 227.88 222.00 223.81 +4.59 54,158 96,748 -2,391 Hover/Click
Dec23 231009 220.76 225.01 219.30 221.51 +5.35 45,453 64,861 +1,722 Hover/Click
Jan24 231009 217.36 223.64 217.36 220.34 +5.60 26,361 49,540 +105 Hover/Click
Feb24 231009 219.91 223.63 218.04 220.48 +5.76 12,728 19,717 +261 Hover/Click
Mar24 231009 221.93 224.42 218.92 221.41 +5.74 12,537 21,670 +199 Hover/Click
Apr24 231009 242.88 243.73 238.59 241.22 +5.61 5,280 15,020 +1,129 Hover/Click
May24 231009 242.34 243.32 238.54 241.20 +5.25 5,423 8,118 +927 Hover/Click
Jun24 231009 238.69 243.16 237.47 240.01 +4.90 7,545 13,656 +204 Hover/Click
Jul24 231009 237.19 240.12 235.93 237.84 +4.81 1,493 4,244 +308 Hover/Click
Aug24 231009 233.21 236.52 232.67 234.64 +4.75 915 2,843 +85 Hover/Click
Total Volume and Open Interest 174,231 305,461 +3,090  
e-miNY RBOB Gasoline(NYM)
Nov23 231009 223.81 223.81 223.81 223.81 +4.59 0 2 +0  
Dec23 231009 221.51 221.51 221.51 221.51 +5.35        
Jan24 231009 220.34 220.34 220.34 220.34 +5.60        
Feb24 231009 220.48 220.48 220.48 220.48 +5.76        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Nov23 231009 3.350 3.471 3.322 3.376 +0.038 220,407 265,017 -5,256 Hover/Click
Dec23 231009 3.657 3.756 3.595 3.631 -0.010 76,338 101,287 -1,037 Hover/Click
Jan24 231009 3.878 3.975 3.827 3.846 -0.031 65,651 141,603 +1,199 Hover/Click
Feb24 231009 3.806 3.892 3.752 3.774 -0.024 28,661 50,413 +2,613 Hover/Click
Mar24 231009 3.504 3.588 3.460 3.476 -0.024 39,794 134,218 +4,230 Hover/Click
Apr24 231009 3.240 3.325 3.227 3.236 -0.016 45,063 90,800 -493 Hover/Click
May24 231009 3.242 3.326 3.232 3.251 -0.004 25,915 51,552 +4,939 Hover/Click
Jun24 231009 3.360 3.427 3.338 3.362 +0.005 7,693 18,784 -162 Hover/Click
Jul24 231009 3.481 3.530 3.448 3.477 +0.014 9,988 24,414 +2,362 Hover/Click
Aug24 231009 3.499 3.550 3.472 3.501 +0.016 4,260 17,643 +749 Hover/Click
Sep24 231009 3.470 3.520 3.442 3.473 +0.016 4,975 18,662 -331 Hover/Click
Oct24 231009 3.536 3.598 3.522 3.551 +0.013 12,492 48,902 +1,766 Hover/Click
Nov24 231009 3.933 3.933 3.853 3.881 +0.005 2,342 15,054 -83 Hover/Click
Dec24 231009 4.314 4.328 4.249 4.272 -0.006 2,600 20,476 +955 Hover/Click
Jan25 231009 4.550 4.594 4.509 4.533 -0.006 4,144 40,836 -64 Hover/Click
Feb25 231009 4.463 4.469 4.403 4.419 unch 1,753 9,428 -48 Hover/Click
Total Volume and Open Interest 561,844 1,191,390 +13,308  
Brent Crude Oil(ICE) Weekly Monthly
Dec23 231009 86.45 89.00 86.00 88.15 +3.57 510,684 537,381 -5,906 Hover/Click
Jan24 231009 84.60 87.46 84.41 86.50 +3.37 314,028 396,481 +13,264 Hover/Click
Feb24 231009 84.50 86.33 83.36 85.33 +3.17 209,752 181,036 +199 Hover/Click
Mar24 231009 83.03 85.40 82.56 84.38 +2.98 131,332 152,649 +402 Hover/Click
Apr24 231009 82.25 84.62 81.86 83.64 +2.84 48,111 66,867 +693 Hover/Click
May24 231009 81.68 83.96 81.28 83.02 +2.74 31,805 63,085 +996 Hover/Click
Jun24 231009 81.44 83.36 80.75 82.43 +2.64 94,296 140,530 +976 Hover/Click
Jul24 231009 80.52 82.75 80.31 81.89 +2.55 12,784 42,256 +882 Hover/Click
Aug24 231009 79.92 82.18 79.82 81.38 +2.48 9,955 38,775 -453 Hover/Click
Sep24 231009 79.75 81.68 79.38 80.89 +2.40 22,209 49,080 +774 Hover/Click
Oct24 231009 79.31 81.16 78.94 80.43 +2.35 7,138 26,821 -1,099 Hover/Click
Nov24 231009 78.92 80.68 78.55 79.99 +2.28 3,719 22,731 +628 Hover/Click
Dec24 231009 77.95 80.24 77.95 79.56 +2.21 81,723 170,679 +484 Hover/Click
Jan25 231009 79.13 79.13 79.13 79.13 +2.15 6,337 21,664 +487 Hover/Click
Total Volume and Open Interest 1,521,885 2,174,495 +9,932  
Gas Oil(ICE) Weekly Monthly
Oct23 231009 886.50 910.75 876.25 891.25 +23.00 54,851 54,359 -15,323 Hover/Click
Nov23 231009 865.25 886.25 852.75 868.00 +22.00 135,415 153,146 +5,200 Hover/Click
Dec23 231009 839.00 858.25 829.00 843.25 +21.25 109,890 127,705 -2,403 Hover/Click
Jan24 231009 820.00 839.75 814.25 827.50 +19.75 43,919 74,455 +4,719 Hover/Click
Feb24 231009 812.25 828.50 804.25 817.25 +19.00 26,368 40,458 -1,565 Hover/Click
Mar24 231009 799.50 815.75 792.75 805.00 +17.50 27,248 47,567 +1,767 Hover/Click
Apr24 231009 786.50 801.25 780.50 792.00 +16.00 10,565 25,889 +89 Hover/Click
May24 231009 778.50 793.50 775.00 785.25 +16.00 7,880 20,106 +547 Hover/Click
Jun24 231009 776.00 790.50 770.00 781.00 +16.00 23,785 39,209 +300 Hover/Click
Jul24 231009 773.00 785.75 768.25 778.50 +15.75 2,522 13,321 +469 Hover/Click
Total Volume and Open Interest 467,367 699,364 -4,397  
WTI Crude Oil(ICE) Weekly Monthly
Nov23 231009 84.17 87.22 84.17 86.38 +3.59 45,133 58,064 -4,690 Hover/Click
Dec23 231009 83.72 85.55 83.04 84.60 +3.32 72,082 100,100 -1,695 Hover/Click
Jan24 231009 81.50 83.75 81.50 83.00 +3.17 61,694 52,108 +1,531 Hover/Click
Feb24 231009 81.33 81.77 80.50 81.62 +2.98 46,275 35,081 +477 Hover/Click
Mar24 231009 79.63 81.30 79.52 80.51 +2.80 24,175 30,874 -1,898 Hover/Click
Apr24 231009 80.45 80.45 79.27 79.60 +2.66 5,944 17,906 +79 Hover/Click
May24 231009 78.59 78.87 78.59 78.87 +2.56 1,288 10,029 -91 Hover/Click
Jun24 231009 77.40 78.29 77.38 78.24 +2.49 17,214 63,694 -969 Hover/Click
Jul24 231009 78.43 78.43 77.64 77.64 +2.42 1,046 15,719 +283 Hover/Click
Aug24 231009 76.21 77.07 76.21 77.07 +2.34 705 10,911 +340 Hover/Click
Sep24 231009 76.33 76.54 76.33 76.54 +2.29 2,398 22,901 -51 Hover/Click
Oct24 231009 76.04 76.04 76.04 76.04 +2.23 134 7,756 +40 Hover/Click
Nov24 231009 75.59 75.59 75.59 75.59 +2.17 116 8,716 +75 Hover/Click
Dec24 231009 74.25 75.17 74.25 75.17 +2.11 9,609 64,756 +1,400 Hover/Click
Jan25 231009 74.70 74.70 74.70 74.70 +2.05 19 7,930 -2 Hover/Click
Feb25 231009 74.25 74.25 74.25 74.25 +2.00 12 3,522 +3 Hover/Click
Total Volume and Open Interest 292,473 594,965 -6,359  
US Dollar Index(ICE) Weekly Monthly
Dec23 231009 106.005 106.340 105.760 105.810 +0.025 16,177 41,542 -1,446 Hover/Click
Mar24 231009 105.690 105.910 105.425 105.425 +0.040 45 430 -2 Hover/Click
Jun24 231009 105.065 105.065 105.065 105.065 +0.040 1 3 +0 Hover/Click
Total Volume and Open Interest 16,223 41,975 -1,448  
Australian Dollar(CME) Weekly Monthly
Dec23 231009 63.75 64.31 63.59 64.28 +0.16 108,516 201,083 -4,675 Hover/Click
Mar24 231009 63.98 64.50 63.81 64.49 +0.16 28 316 +7 Hover/Click
Jun24 231009 64.10 64.65 64.04 64.65 +0.15 11 28 +0 Hover/Click
Total Volume and Open Interest 108,688 202,076 -4,732  
British Pound(CME) Weekly Monthly
Dec23 231009 122.02 122.50 121.69 122.39 -0.12 105,366 231,591 -2,190 Hover/Click
Mar24 231009 122.29 122.48 121.84 122.47 -0.13 23 2,550 -15 Hover/Click
Jun24 231009 122.49 122.49 121.84 122.49 -0.15 0 259 +0 Hover/Click
Total Volume and Open Interest 105,520 236,826 -2,173  
Canadian Dollar(CME) Weekly Monthly
Dec23 231009 73.22 73.71 73.16 73.67 +0.37 95,417 188,114 +417 Hover/Click
Mar24 231009 73.35 73.80 73.28 73.77 +0.37 496 2,308 +147 Hover/Click
Jun24 231009 73.51 73.81 73.35 73.81 +0.35 29 197 +28 Hover/Click
Sep24 231009 73.65 73.83 73.38 73.83 +0.35 28 126 +27 Hover/Click
Total Volume and Open Interest 96,001 191,303 +601  
Japanese Yen(CME) Weekly Monthly
Dec23 231009 67.84 68.13 67.76 68.12 +0.41 169,095 270,057 -164 Hover/Click
Mar24 231009 68.82 69.17 68.81 69.17 +0.41 28 546 +18 Hover/Click
Jun24 231009 69.88 70.16 69.88 70.16 +0.41 0 93 +0 Hover/Click
Total Volume and Open Interest 170,185 273,002 -377  
Swiss Franc(CME) Weekly Monthly
Dec23 231009 110.79 111.33 110.43 111.26 +0.45 16,967 60,627 +1,449 Hover/Click
Mar24 231009 112.42 112.47 111.63 112.42 +0.45 1 568 +0 Hover/Click
Jun24 231009 113.40 113.58 112.77 113.54 +0.46 2 107 +2 Hover/Click
Total Volume and Open Interest 16,976 61,420 +1,457  
EuroFX(CME) Weekly Monthly
Dec23 231009 105.86 106.06 105.51 105.96 -0.29 178,463 674,114 +1,745 Hover/Click
Mar24 231009 106.40 106.55 106.02 106.46 -0.29 507 8,339 -3 Hover/Click
Jun24 231009 106.66 106.90 106.49 106.90 -0.31 24 1,547 +0 Hover/Click
Total Volume and Open Interest 180,423 697,529 +1,756  
Mexican Peso(CME) Weekly Monthly
Dec23 231009 541.63 544.13 536.50 542.13 -2.25 108,074 208,201 -261 Hover/Click
Mar24 231009 533.88 533.88 530.00 533.88 -2.13 10 7 +5 Hover/Click
Total Volume and Open Interest 109,268 209,464 -288  
Brazilian Real(CME) Weekly Monthly
Nov23 231009 192.10 194.60 192.10 194.15 +1.00 9,438 38,272 +502  
Dec23 231009 191.50 193.75 191.50 193.45 +1.00 317 3,535 -29 Hover/Click
Jan24 231009 193.00 193.00 193.00 193.00 +1.10        
Feb24 231009 192.30 192.30 192.30 192.30 +1.10        
Total Volume and Open Interest 9,755 41,807 +473  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231009 110~180 112~080 110~110 112~010 +1~180 501,130 1,406,788 +6,240 Hover/Click
Mar24 231009 111~160 112~060 110~130 112~010 +1~170 28 1,691 +18 Hover/Click
Jun24 231009 112~090 112~090 112~090 112~090 +1~170 0 1 +0 Hover/Click
Total Volume and Open Interest 501,158 1,408,480 +6,258  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231009 107~040 107~305 107~025 107~270 +1~000 1,823,513 4,762,578 +909 Hover/Click
Mar24 231009 107~190 108~095 107~155 108~050 +0~305 137 1,665 -3 Hover/Click
Jun24 231009 108~210 108~210 108~210 108~210 +0~305       Hover/Click
Total Volume and Open Interest 1,823,650 4,764,243 +906  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231009 105~004 105~186 104~304 105~156 +0~224 1,187,429 5,675,422 +18,575 Hover/Click
Mar24 231009 105~272 105~294 105~272 105~272 +0~224 101 231 +101 Hover/Click
Jun24 231009 106~102 106~102 106~102 106~102 +0~224       Hover/Click
Total Volume and Open Interest 1,187,530 5,675,653 +18,676  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231009 101~120 101~184 101~112 101~173 +0~084 596,363 3,983,919 +24,190 Hover/Click
Mar24 231009 101~256 101~306 101~246 101~297 +0~094 5 2,519 +1 Hover/Click
Jun24 231009 102~105 102~105 102~105 102~105 +0~094       Hover/Click
Total Volume and Open Interest 596,368 3,986,438 +24,191  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231009 94.640 94.655 94.635 94.645 +0.015 53,512 306,343 -1,147  
Mar24 231009 94.665 94.665 94.635 94.655 +0.020 43,553 173,235 -1,712  
Jun24 231009 94.755 94.785 94.740 94.770 +0.030 33,990 125,336 -804  
Sep24 231009 94.930 94.975 94.915 94.960 +0.050 37,399 119,380 -2,260  
Dec24 231009 95.120 95.190 95.115 95.170 +0.070 43,402 179,255 -2,473  
Mar25 231009 95.285 95.370 95.280 95.345 +0.080 25,327 86,505 +215  
Jun25 231009 95.390 95.490 95.390 95.465 +0.095 19,877 96,764 -608  
Sep25 231009 95.475 95.580 95.470 95.555 +0.105 17,325 61,239 +1,095  
Dec25 231009 95.535 95.650 95.535 95.620 +0.105 11,294 74,769 +1,507  
Mar26 231009 95.570 95.695 95.570 95.670 +0.105 10,530 65,512 +1,383  
Jun26 231009 95.625 95.735 95.625 95.705 +0.100 7,205 46,865 +458  
Sep26 231009 95.660 95.760 95.655 95.730 +0.095 7,916 37,515 +875  
Dec26 231009 95.685 95.780 95.675 95.750 +0.090 4,979 26,733 -346  
Mar27 231009 95.715 95.800 95.695 95.770 +0.085 3,120 17,277 -318  
Jun27 231009 95.735 95.815 95.715 95.790 +0.090 3,192 8,969 +283  
Sep27 231009 95.745 95.835 95.730 95.805 +0.095 1,653 6,224 -160  
Dec27 231009 95.720 95.840 95.720 95.815 +0.105 1,265 8,288 -132  
Mar28 231009 95.710 95.840 95.710 95.810 +0.110 1,100 1,961 -169  
Total Volume and Open Interest 346,595 1,602,410 -6,874  
Ultra T-Bond(CBOT)
Dec23 231009 113~30 116~13 113~29 116~02 +1~25 269,307 1,558,283 +10,058  
Mar24 231009 116~27 117~01 115~01 116~27 +1~25 3 29 +0  
Jun24 231009 118~01 118~01 118~01 118~01 +1~25        
Total Volume and Open Interest 269,310 1,558,312 +10,058  
Ultra 10-Yr T-Note(CBOT)
Dec23 231009 109~285 111~025 109~285 110~295 +1~075 448,144 1,895,647 +10,427  
Mar24 231009 110~225 110~225 110~225 110~225 +1~075        
Jun24 231009 110~155 110~155 110~155 110~155 +1~075        
Total Volume and Open Interest 448,144 1,895,647 +10,427  
30 Day Federal Funds(CBOT)
Oct23 231009 94.673 94.673 94.670 94.670 unch 13,387 389,147 +3,058  
Nov23 231009 94.615 94.645 94.610 94.640 +0.045 152,387 627,880 +38,596  
Dec23 231009 94.585 94.620 94.585 94.615 +0.045 12,836 96,950 +98  
Jan24 231009 94.565 94.610 94.555 94.600 +0.050 114,317 272,634 +10,897  
Feb24 231009 94.565 94.635 94.565 94.625 +0.065 69,521 170,661 -1,463  
Mar24 231009 94.585 94.660 94.585 94.650 +0.070 4,938 31,089 -153  
Total Volume and Open Interest 438,168 1,805,969 +58,027  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231009 144.78 145.16 144.55 144.97 +0.37 2,221 13,040 +874 Hover/Click
Mar24 231009 144.97 144.97 144.97 144.97 +0.37       Hover/Click
Jun24 231009 144.97 144.97 144.97 144.97 +0.37       Hover/Click
Total Volume and Open Interest 2,221 13,040 +874  
Euro-Buxl(EUREX)
Dec23 231009 120.10 122.64 119.20 122.12 +2.54 120,562 234,703 -15,031  
Mar24 231009 121.00 122.02 121.00 122.02 +2.52 0 256 -5  
Jun24 231009 121.72 121.72 121.72 121.72 +2.34        
Total Volume and Open Interest 120,562 234,959 -15,036  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231009 128.17 129.45 127.93 129.25 +1.31 971,522 1,431,624 -22,541 Hover/Click
Mar24 231009 128.40 129.63 128.40 129.46 +1.30 459 746 +348 Hover/Click
Jun24 231009 129.07 129.07 129.07 129.07 +1.30       Hover/Click
Total Volume and Open Interest 971,981 1,432,370 -22,193  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231009 115.83 116.48 115.75 116.38 +0.66 673,218 1,286,422 -3,240 Hover/Click
Mar24 231009 115.93 115.93 115.93 115.93 +0.60 0 84 +0 Hover/Click
Jun24 231009 117.52 117.52 117.52 117.52 +0.65       Hover/Click
Total Volume and Open Interest 673,218 1,286,506 -3,240  
Euro-Schatz(EUREX)
Dec23 231009 105.14 105.31 105.11 105.28 +0.17 519,324 2,070,156 -3,325  
Mar24 231009 105.64 105.64 105.64 105.64 +0.25 0 5 +0  
Jun24 231009 105.13 105.13 105.13 105.13 +0.16        
Total Volume and Open Interest 519,324 2,070,161 -3,325  
3-Mth Euribor(EUREX)
Dec23 231009 96.015 96.015 96.015 96.015 +0.005 0 19 +0  
Mar24 231009 96.125 96.125 96.125 96.125 +0.040 0 125 +0  
Jun24 231009 96.315 96.315 96.315 96.315 +0.070 0 6 +0  
Total Volume and Open Interest 0 267 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231009 92~25 93~19 92~18 93~10 +1~02 174,569 466,892 -6,120 Hover/Click
Mar24 231009 93~13 93~13 93~13 93~13 +1~02 0 16 +0 Hover/Click
Total Volume and Open Interest 174,569 466,908 -6,120  
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 231009 96.010 96.015 96.000 96.010 +0.005 126,534 665,239 -6,203  
Mar24 231009 96.090 96.135 96.085 96.125 +0.040 108,661 650,761 +2,278  
Jun24 231009 96.255 96.335 96.245 96.315 +0.070 122,809 602,654 +994  
Total Volume and Open Interest 1,049,009 4,089,111 +3,647  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231009 95.78 95.82 95.75 95.79 +0.01 33,539 271,709 -9,669  
Mar24 231009 95.67 95.70 95.61 95.69 +0.02 20,421 205,013 -154  
Jun24 231009 95.63 95.68 95.58 95.66 +0.02 27,079 166,691 +4,694  
Sep24 231009 95.65 95.72 95.60 95.69 +0.03 13,443 115,777 +775  
Dec24 231009 95.73 95.81 95.67 95.77 +0.04 13,936 112,120 +1,393  
Mar25 231009 95.79 95.88 95.72 95.84 +0.05 11,811 59,107 -2,426  
Jun25 231009 95.82 95.92 95.75 95.88 +0.05 8,240 56,354 +89  
Sep25 231009 95.86 95.98 95.80 95.93 +0.05 4,660 39,994 -100  
Dec25 231009 95.91 95.95 95.83 95.94 +0.04 68 3,081 -25  
Mar26 231009 95.94 95.95 95.93 95.93 +0.04 52 1,371 +52  
Total Volume and Open Interest 133,274 1,031,911 -5,371  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231009 95.44 95.53 95.34 95.47 +0.02 207,058 1,042,418 -6,192  
Mar24 231009 95.47 95.47 95.47 95.47 +0.02        
Total Volume and Open Interest 207,058 1,042,418 -6,192  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231009 95.99 96.11 95.91 96.04 +0.05 199,562 792,314 +2,890  
Mar24 231009 96.04 96.04 96.04 96.04 +0.05        
Total Volume and Open Interest 199,562 792,314 +2,890  
Gold(CMX) Weekly Monthly
Oct23 231009 1842.5 1861.5 1842.5 1849.5 +19.3 393 509 +169 Hover/Click
Dec23 231009 1861.0 1877.3 1857.5 1864.3 +19.1 172,464 368,064 -922 Hover/Click
Feb24 231009 1880.0 1896.3 1876.8 1883.5 +19.1 5,669 32,985 +613 Hover/Click
Apr24 231009 1900.5 1913.2 1895.6 1902.1 +19.2 3,583 14,575 +1,062 Hover/Click
Jun24 231009 1919.2 1933.4 1914.8 1920.7 +19.1 991 8,772 +137 Hover/Click
Aug24 231009 1922.9 1948.6 1922.9 1938.2 +18.8 554 3,364 +201 Hover/Click
Oct24 231009 1959.0 1959.0 1955.7 1955.7 +18.4 151 473 +44 Hover/Click
Dec24 231009 1959.3 1985.5 1959.3 1973.3 +18.1 131 2,035 +58 Hover/Click
Feb25 231009 1990.8 1990.8 1990.8 1990.8 +18.1 0 32 +0 Hover/Click
Apr25 231009 2007.1 2007.1 2007.1 2007.1 +18.1 0 16 +0 Hover/Click
Jun25 231009 2022.9 2022.9 2022.9 2022.9 +18.1 0 605 +0 Hover/Click
Aug25 231009 2041.4 2041.4 2041.4 2041.4 +18.1       Hover/Click
Total Volume and Open Interest 184,367 432,849 +1,475  
Silver(CMX) Weekly Monthly
Dec23 231009 2194.0 2218.0 2170.5 2192.4 +20.1 57,838 108,937 +528 Hover/Click
Mar24 231009 2230.5 2250.0 2204.0 2225.9 +20.7 3,938 12,575 +1,719 Hover/Click
May24 231009 2250.5 2260.0 2227.5 2249.2 +21.0 681 3,823 +336 Hover/Click
Jul24 231009 2265.0 2287.5 2250.0 2271.7 +21.4 75 1,045 +16 Hover/Click
Sep24 231009 2286.5 2293.9 2286.5 2293.9 +21.2 37 324 +23 Hover/Click
Dec24 231009 2324.3 2324.3 2324.3 2324.3 +21.2 12 182 +11 Hover/Click
Mar25 231009 2354.0 2354.0 2354.0 2354.0 +21.2       Hover/Click
Total Volume and Open Interest 62,993 128,007 +2,729  
Platinum(NYMEX) Weekly Monthly
Oct23 231009 876.4 880.7 876.4 879.2 +7.5 13 100 -172 Hover/Click
Jan24 231009 884.6 896.9 877.5 888.8 +7.3 17,784 81,662 +2,265 Hover/Click
Apr24 231009 894.2 904.2 885.0 896.8 +7.1 514 3,582 +230 Hover/Click
Jul24 231009 907.3 912.3 896.0 904.7 +7.3 24 127 +10 Hover/Click
Total Volume and Open Interest 18,351 85,710 +2,340  
Palladium(NYMEX) Weekly Monthly
Dec23 231009 1166.00 1169.50 1116.50 1131.90 -31.20 3,152 18,539 +734 Hover/Click
Mar24 231009 1170.00 1177.00 1130.50 1141.40 -31.30 73 1,310 +50 Hover/Click
Jun24 231009 1152.80 1152.80 1152.80 1152.80 -31.40 0 40 +0 Hover/Click
Total Volume and Open Interest 3,225 19,892 +784  
Copper(CMX) Weekly Monthly
Dec23 231009 362.75 367.30 361.35 364.60 +1.85 58,690 138,474 +264 Hover/Click
Mar24 231009 365.30 369.70 363.90 367.35 +2.10 8,313 40,053 -515 Hover/Click
May24 231009 365.55 370.85 365.55 368.80 +2.20 3,214 15,305 +459 Hover/Click
Jul24 231009 368.35 371.95 366.90 370.10 +2.20 1,292 3,761 +208 Hover/Click
Sep24 231009 370.65 372.75 367.65 371.20 +2.20 770 2,904 +11 Hover/Click
Total Volume and Open Interest 72,995 209,452 +339  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231009 33477 33834 33298 33801 +201 181,562 99,894 +56 Hover/Click
Mar24 231009 33720 34138 33637 34126 +199 72 294 +10 Hover/Click
Jun24 231009 34147 34400 34003 34368 +202 3 8 -1 Hover/Click
Sep24 231009 34353 34353 34353 34353 +201       Hover/Click
Total Volume and Open Interest 181,637 100,196 +65  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231009 4315.00 4375.75 4299.50 4368.75 +27.25 1,673,477 2,096,439 +7,956 Hover/Click
Mar24 231009 4364.50 4423.50 4348.25 4417.00 +26.75 3,235 13,524 +710 Hover/Click
Jun24 231009 4412.00 4473.50 4401.25 4467.50 +26.25 59 3,735 +43 Hover/Click
Sep24 231009 4487.00 4516.25 4454.25 4513.00 +26.00 22 159 -9 Hover/Click
Total Volume and Open Interest 1,676,983 2,116,300 +8,510  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231009 15040.25 15212.75 14949.50 15187.00 +75.00 676,461 249,283 +43 Hover/Click
Mar24 231009 15234.50 15405.00 15142.50 15380.25 +75.25 942 1,646 +5 Hover/Click
Jun24 231009 15415.00 15593.25 15357.75 15586.00 +75.00 7 18 +0 Hover/Click
Total Volume and Open Interest 677,410 251,068 +48  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231009 2462.20 2498.30 2441.10 2491.00 +17.80 13,960 39,316 +248 Hover/Click
Mar24 231009 2507.70 2514.60 2473.20 2507.70 +18.30 0 1 +0 Hover/Click
Jun24 231009 2525.50 2525.50 2525.50 2525.50 +17.50       Hover/Click
Total Volume and Open Interest 13,960 39,317 +248  
Volatility Index(CBOE)
Oct23 231009 18.65 19.60 17.60 17.65 -0.38 101,137 113,795 -7,449  
Nov23 231009 19.05 19.70 18.20 18.23 -0.19 63,935 101,933 +3,235  
Dec23 231009 19.00 19.55 18.50 18.55 -0.11 20,773 70,157 +652  
Jan24 231009 19.75 20.23 19.43 19.50 -0.04 9,148 41,202 +347  
Total Volume and Open Interest 207,215 362,217 -3,288  
S & P 600(CME)
Dec23 231009 1142.50 1144.10 1127.70 1142.50 +8.80 0 538 +0  
Mar24 231009 1154.60 1154.60 1154.60 1154.60 +8.90        
Total Volume and Open Interest 0 538 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231009 1743.50 1775.70 1735.60 1770.30 +10.60 229,240 491,021 +4,937 Hover/Click
Mar24 231009 1766.20 1794.00 1754.80 1789.00 +10.30 226 1,088 +99 Hover/Click
Jun24 231009 1805.40 1809.20 1777.30 1805.40 +10.10 0 2 +0 Hover/Click
Total Volume and Open Interest 229,466 492,111 +5,036  
Nikkei 225(CME)
Dec23 231009 31260 31360 30960 31285 -75 8,333 15,712 -517  
Mar24 231009 31085 31360 31055 31285 -75 6 2 +0  
Total Volume and Open Interest 8,339 15,714 -517  
Nikkei 225(SGX) Weekly Monthly
Dec23 231009 31020 31390 30860 31095 +110 57,910 97,851 -2,102  
Mar24 231009 30980 31030 30960 31030 +110 60 687 +60  
Jun24 231009 30790 30790 30790 30790 +110 0 2,300 +0  
Total Volume and Open Interest 57,970 110,757 -2,042  
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 231009 31230 31330 30930 31255 -75 36,487 53,121 -1,604  
Mar24 231009 31195 31195 30880 31195 -75 3 11 +0  
Jun24 231009 30970 30970 30970 30970 -75        
Total Volume and Open Interest 36,490 53,144 -1,604  
Nikkei 225(CME) e-Mini Yen
Dec23 231009 31255 31255 31255 31255 -75        
Mar24 231009 31195 31195 31195 31195 -75        
Jun24 231009 30970 30970 30970 30970 -75        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct23 231009 7049.5 7076.5 6989.0 7031.5 -39.5 62,569 185,790 +2,256  
Nov23 231009 7077.5 7080.0 7030.0 7050.5 -39.0 72 50 +13  
Dec23 231009 7065.0 7117.0 7039.5 7062.0 -39.0 14 1,055 -9  
Mar24 231009 7126.0 7126.0 7126.0 7126.0 -39.5        
Jun24 231009 7025.0 7025.0 7025.0 7025.0 -40.5        
Sep24 231009 7086.5 7086.5 7086.5 7086.5 -47.5        
Total Volume and Open Interest 62,655 186,896 +2,260  
Hang Seng Index(HKFE) Weekly Monthly
Oct23 231009 17531 17750 17402 17570 +38 77,656 123,509 -272  
Nov23 231009 17562 17760 17451 17593 +40 534 2,020 +109  
Dec23 231009 17624 17830 17530 17663 +38 381 13,329 -50  
Total Volume and Open Interest 78,626 141,495 -192  
DAX(EUREX) Weekly Monthly
Dec23 231009 15252.0 15322.0 15189.0 15239.0 -106.0 55,413 63,617 -1,026  
Mar24 231009 15415.0 15415.0 15378.0 15401.0 -107.0 5 122 +1  
Jun24 231009 15629.0 15629.0 15629.0 15629.0 -106.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231009 15287.0 15322.0 15190.0 15239.0 -106.0 40,447 15,893 -849  
Mar24 231009 15426.0 15470.0 15370.0 15401.0 -107.0 11 64 +0  
Jun24 231009 15629.0 15629.0 15629.0 15629.0 -106.0        
Total Volume and Open Interest 40,458 15,957 -849  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231009 4139 4161 4119 4132 -34 687,318 2,862,202 -50,101  
Mar24 231009 4176 4185 4157 4164 -33 13 22,694 -5  
Jun24 231009 4109 4109 4109 4109 -34 0 15,311 +0  
Total Volume and Open Interest 687,331 2,903,461 -50,106  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231009 10847 10916 10796 10855 +7 25,108 138,667 -1,310  
Mar24 231009 10808 10844 10778 10798 +6 5 1,169 -2  
Jun24 231009 10688 10688 10688 10688 +7 0 390 +0  
Total Volume and Open Interest 25,113 140,389 -1,312  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231009 7532.50 7578.00 7506.00 7527.50 -5.50 98,538 485,370 -2,685  
Mar24 231009 7554.00 7554.00 7554.00 7554.00 -5.50 1 4,272 +1  
Jun24 231009 7579.00 7579.00 7579.00 7579.00 -5.50 0 1,165 +0  
Total Volume and Open Interest 98,539 490,808 -2,684  
SPI 200(SFE) Weekly Monthly
Dec23 231009 6981.0 7050.0 6946.0 7002.0 +23.0 53,046 219,699 -1,234  
Mar24 231009 6968.0 6968.0 6968.0 6968.0 +23.0 1 60 +0  
Jun24 231009 6968.0 6968.0 6968.0 6968.0 +23.0 0 125 +0  
Total Volume and Open Interest 53,050 220,198 -1,237  
FTSE MIB(ISE)
Dec23 231009 27750.00 27860.00 27465.00 27689.00 -116.00 19,265 90,824 -993  
Mar24 231009 27880.00 28015.00 27665.00 27871.00 -111.00 181 398 +158  
Jun24 231009 27369.00 27369.00 27369.00 27369.00 -101.00 2 3 +2  
Total Volume and Open Interest 19,448 91,225 -833  
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 231009 586.20 591.10 585.35 589.95 +12.85 55 625 -18  
Nov23 231009 581.20 585.55 580.20 584.55 +11.75        
Dec23 231009 587.05 587.05 587.05 587.05 +16.75        
Total Volume and Open Interest 55 625 -18  
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!!!